Boletin

DAILY BULLETIN 07/23/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	14,635	-	-	14,635	-
MINI IBEX-35	4,335	207	267	4,809	0.78
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	286	2,288	19,669	22,243	0.12
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	68,456	-	-	68,456
MINI IBEX-35	2,267	85,017	88,716	176,000
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,638,863	1,651,819	4,202,455	7,493,137
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	14,041.50		23/07/25
	IBEX - 35 Close	14,067.90		23/07/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,073.8	14,266	14,267	13,964	14,629	68,325
19-Sep-25	14,089.0	14,187	14,187	14,060	6	41
17-Oct-25	14,076.0	-	-	-	-	-
19-Dec-25	14,014.0	-	-	-	-	90
20-Mar-26	14,004.0	-	-	-	-	-
19-Jun-26	13,845.0	-	-	-	-	-
18-Sep-26	13,768.0	-	-	-	-	-
18-Dec-26	13,683.0	-	-	-	-	-
19-Mar-27	13,672.0	-	-	-	-	-
18-Jun-27	13,516.0	-	-	-	-	-
17-Sep-27	13,443.0	-	-	-	-	-
17-Dec-27	13,371.0	-	-	-	-	-
16-Jun-28	13,238.0	-	-	-	-	-
15-Dec-28	13,100.0	-	-	-	-	-
15-Jun-29	12,984.0	-	-	-	-	-
21-Dec-29	12,867.0	-	-	-	-	-
21-Jun-30	12,742.0	-	-	-	-	-

	Previous Close	-		23/07/25
	MINI IBEX-35 Close	-		23/07/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	14,060.0	-	-	-	-	-
01-Aug-25	14,063.0	-	-	-	-	-
08-Aug-25	14,068.0	-	-	-	-	-
15-Aug-25	14,073.8	14,265	14,265	13,970	4,292	2,228
19-Sep-25	14,089.0	14,240	14,300	14,010	43	38
17-Oct-25	14,076.0	-	-	-	-	-
19-Dec-25	14,014.0	-	-	-	-	1
20-Mar-26	14,004.0	-	-	-	-	-
19-Jun-26	13,845.0	-	-	-	-	-
18-Sep-26	13,768.0	-	-	-	-	-
18-Dec-26	13,683.0	-	-	-	-	-
19-Mar-27	13,672.0	-	-	-	-	-
18-Jun-27	13,516.0	-	-	-	-	-
17-Sep-27	13,443.0	-	-	-	-	-
17-Dec-27	13,371.0	-	-	-	-	-
16-Jun-28	13,238.0	-	-	-	-	-
15-Dec-28	13,100.0	-	-	-	-	-
15-Jun-29	12,984.0	-	-	-	-	-
21-Dec-29	12,867.0	-	-	-	-	-
21-Jun-30	12,742.0	-	-	-	-	-

	Previous Close	-		23/07/25
	MICRO IBEX-35 Close	-		23/07/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,073.8	-	-	-	-	-
19-Sep-25	14,089.0	-	-	-	-	-

	Previous Close	1,228.70		23/07/25
	IBEX BANCOS Close	1,251.00		23/07/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,252.6	-	-	-	-	-
19-Sep-25	1,253.0	-	-	-	-	-
17-Oct-25	1,246.0	-	-	-	-	-
19-Dec-25	1,235.0	-	-	-	-	-
20-Mar-26	1,238.0	-	-	-	-	-
19-Jun-26	1,213.0	-	-	-	-	-
18-Sep-26	1,215.0	-	-	-	-	-
18-Dec-26	1,196.0	-	-	-	-	-
19-Mar-27	1,200.0	-	-	-	-	-
18-Jun-27	1,175.0	-	-	-	-	-
17-Sep-27	1,177.0	-	-	-	-	-
17-Dec-27	1,160.0	-	-	-	-	-
16-Jun-28	1,142.0	-	-	-	-	-
15-Dec-28	1,128.0	-	-	-	-	-
15-Jun-29	1,111.0	-	-	-	-	-
21-Dec-29	1,100.0	-	-	-	-	-
21-Jun-30	1,082.0	-	-	-	-	-

	Previous Close	1,687.80		23/07/25
	IBEX ENERGIA Close	1,640.80		23/07/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,640.4	-	-	-	-	-
19-Sep-25	1,643.0	-	-	-	-	-
17-Oct-25	1,646.0	-	-	-	-	-
19-Dec-25	1,647.0	-	-	-	-	-
20-Mar-26	1,624.0	-	-	-	-	-
19-Jun-26	1,627.0	-	-	-	-	-
18-Sep-26	1,584.0	-	-	-	-	-
18-Dec-26	1,586.0	-	-	-	-	-
19-Mar-27	1,564.0	-	-	-	-	-
18-Jun-27	1,567.0	-	-	-	-	-
17-Sep-27	1,525.0	-	-	-	-	-
17-Dec-27	1,528.0	-	-	-	-	-
16-Jun-28	1,514.0	-	-	-	-	-
15-Dec-28	1,477.0	-	-	-	-	-
15-Jun-29	1,465.0	-	-	-	-	-
21-Dec-29	1,431.0	-	-	-	-	-
21-Jun-30	1,420.0	-	-	-	-	-

	Previous Close	387.30		23/07/25
	IBEX - 35 Impacto DIV Close	387.30		23/07/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	390.0	-	-	-	-	-
19-Sep-25	401.0	-	-	-	-	-
17-Oct-25	434.0	-	-	-	-	-
19-Dec-25	545.0	-	-	-	-	5,725
18-Dec-26	555.0	-	-	-	-	600
17-Dec-27	535.0	-	-	-	-	75
15-Dec-28	524.0	-	-	-	-	150
21-Dec-29	511.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	168.50		23/07/25
	ACCIONA Close	165.30		23/07/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	165.51	-	-	-	-	-
19-Sep-25	165.82	168.83	168.83	168.83	5	1,229
17-Oct-25	166.06	-	-	-	-	-
19-Dec-25	166.58	-	-	-	-	-
20-Mar-26	167.27	-	-	-	-	-
19-Jun-26	167.96	-	-	-	-	-
18-Sep-26	163.15	-	-	-	-	-
18-Dec-26	163.81	-	-	-	-	-
19-Mar-27	164.50	-	-	-	-	-
18-Jun-27	165.21	-	-	-	-	-
17-Sep-27	160.35	-	-	-	-	-
17-Dec-27	161.13	-	-	-	-	-
16-Jun-28	162.78	-	-	-	-	-
15-Dec-28	158.79	-	-	-	-	-
15-Jun-29	160.63	-	-	-	-	-
21-Dec-29	156.87	-	-	-	-	-
21-Jun-30	158.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	165.51	-	-	-	-	-
19-Sep-25	165.82	-	-	-	-	-
17-Oct-25	166.06	-	-	-	-	-
19-Dec-25	166.58	-	-	-	-	-
20-Mar-26	167.27	-	-	-	-	-
19-Jun-26	167.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	165.30	-	-	-	-	-

	Previous Close	25.60		23/07/25
	ACCIONA ENERGIA Close	25.06		23/07/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.09	-	-	-	-	-
19-Sep-25	25.14	-	-	-	-	5
17-Oct-25	25.18	-	-	-	-	-
19-Dec-25	25.25	-	-	-	-	-
20-Mar-26	25.36	-	-	-	-	-
19-Jun-26	24.96	-	-	-	-	-
18-Sep-26	25.06	-	-	-	-	-
18-Dec-26	25.16	-	-	-	-	-
19-Mar-27	25.27	-	-	-	-	-
18-Jun-27	24.88	-	-	-	-	-
17-Sep-27	24.99	-	-	-	-	-
17-Dec-27	25.11	-	-	-	-	-
16-Jun-28	24.87	-	-	-	-	-
15-Dec-28	25.14	-	-	-	-	-
15-Jun-29	24.92	-	-	-	-	-
21-Dec-29	25.23	-	-	-	-	-
21-Jun-30	25.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.09	-	-	-	-	-
19-Sep-25	25.14	-	-	-	-	-
17-Oct-25	25.18	-	-	-	-	-
19-Dec-25	25.25	-	-	-	-	-
20-Mar-26	25.36	-	-	-	-	-
19-Jun-26	24.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.06	-	-	-	-	-

	Previous Close	10.85		23/07/25
	ACERINOX Close	10.78		23/07/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.79	-	-	-	-	-
19-Sep-25	10.81	-	-	-	-	-
17-Oct-25	10.83	-	-	-	-	-
19-Dec-25	10.86	-	-	-	-	-
20-Mar-26	10.58	-	-	-	-	-
19-Jun-26	10.62	-	-	-	-	-
18-Sep-26	10.33	-	-	-	-	-
18-Dec-26	10.37	-	-	-	-	-
19-Mar-27	10.08	-	-	-	-	-
18-Jun-27	10.12	-	-	-	-	-
17-Sep-27	9.82	-	-	-	-	-
17-Dec-27	9.87	-	-	-	-	-
16-Jun-28	9.62	-	-	-	-	-
15-Dec-28	9.38	-	-	-	-	-
15-Jun-29	9.12	-	-	-	-	-
21-Dec-29	8.86	-	-	-	-	-
21-Jun-30	8.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.79	-	-	-	-	-
19-Sep-25	10.81	-	-	-	-	-
17-Oct-25	10.83	-	-	-	-	-
19-Dec-25	10.86	-	-	-	-	-
20-Mar-26	10.58	-	-	-	-	-
19-Jun-26	10.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.78	-	-	-	-	-

	Previous Close	59.50		23/07/25
	ACS Close	59.90		23/07/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.97	-	-	-	-	-
19-Sep-25	60.09	-	-	-	-	102
17-Oct-25	60.18	-	-	-	-	-
19-Dec-25	60.36	-	-	-	-	-
20-Mar-26	60.11	-	-	-	-	-
19-Jun-26	60.36	-	-	-	-	-
18-Sep-26	58.89	-	-	-	-	-
18-Dec-26	59.13	-	-	-	-	-
19-Mar-27	58.84	-	-	-	-	-
18-Jun-27	59.09	-	-	-	-	-
17-Sep-27	57.59	-	-	-	-	-
17-Dec-27	57.88	-	-	-	-	-
16-Jun-28	57.91	-	-	-	-	-
15-Dec-28	56.64	-	-	-	-	-
15-Jun-29	56.73	-	-	-	-	-
21-Dec-29	55.54	-	-	-	-	-
21-Jun-30	55.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.97	-	-	-	-	-
19-Sep-25	60.09	-	-	-	-	-
17-Oct-25	60.18	-	-	-	-	-
19-Dec-25	60.36	-	-	-	-	-
20-Mar-26	60.11	-	-	-	-	-
19-Jun-26	60.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.90	-	-	-	-	-

	Previous Close	23.52		23/07/25
	AENA Close	23.47		23/07/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.50	-	-	-	-	-
19-Sep-25	23.54	-	-	-	-	30
17-Oct-25	23.58	-	-	-	-	-
19-Dec-25	23.65	-	-	-	-	-
20-Mar-26	23.75	-	-	-	-	-
19-Jun-26	22.78	-	-	-	-	-
18-Sep-26	22.87	-	-	-	-	-
18-Dec-26	22.97	-	-	-	-	-
19-Mar-27	23.06	-	-	-	-	-
18-Jun-27	22.05	-	-	-	-	-
17-Sep-27	22.15	-	-	-	-	-
17-Dec-27	22.26	-	-	-	-	-
16-Jun-28	21.36	-	-	-	-	-
15-Dec-28	21.59	-	-	-	-	-
15-Jun-29	20.68	-	-	-	-	-
21-Dec-29	20.94	-	-	-	-	-
21-Jun-30	20.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.50	-	-	-	-	-
19-Sep-25	23.54	-	-	-	-	-
17-Oct-25	23.58	-	-	-	-	-
19-Dec-25	23.65	-	-	-	-	-
20-Mar-26	23.75	-	-	-	-	-
19-Jun-26	22.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.47	-	-	-	-	-

	Previous Close	10.58		23/07/25
	ALMIRALL Close	10.52		23/07/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.53	-	-	-	-	-
19-Sep-25	10.55	-	-	-	-	-
17-Oct-25	10.57	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.50	-	-	-	-	-
18-Sep-26	10.55	-	-	-	-	-
18-Dec-26	10.59	-	-	-	-	-
19-Mar-27	10.63	-	-	-	-	-
18-Jun-27	10.48	-	-	-	-	-
17-Sep-27	10.53	-	-	-	-	-
17-Dec-27	10.58	-	-	-	-	-
16-Jun-28	10.49	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.52	-	-	-	-	-
21-Dec-29	10.65	-	-	-	-	-
21-Jun-30	10.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.53	-	-	-	-	-
19-Sep-25	10.55	-	-	-	-	-
17-Oct-25	10.57	-	-	-	-	-
19-Dec-25	10.60	-	-	-	-	-
20-Mar-26	10.65	-	-	-	-	-
19-Jun-26	10.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.52	-	-	-	-	-

	Previous Close	70.60		23/07/25
	AMADEUS Close	71.20		23/07/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	71.29	-	-	-	-	-
19-Sep-25	71.42	-	-	-	-	16
17-Oct-25	71.53	-	-	-	-	-
19-Dec-25	71.75	-	-	-	-	-
20-Mar-26	71.51	-	-	-	-	-
19-Jun-26	71.80	-	-	-	-	-
18-Sep-26	71.12	-	-	-	-	-
18-Dec-26	71.41	-	-	-	-	-
19-Mar-27	71.11	-	-	-	-	-
18-Jun-27	71.41	-	-	-	-	-
17-Sep-27	70.64	-	-	-	-	-
17-Dec-27	70.98	-	-	-	-	-
16-Jun-28	71.05	-	-	-	-	-
15-Dec-28	70.58	-	-	-	-	-
15-Jun-29	70.67	-	-	-	-	-
21-Dec-29	70.20	-	-	-	-	-
21-Jun-30	70.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	71.29	-	-	-	-	-
19-Sep-25	71.42	-	-	-	-	-
17-Oct-25	71.53	-	-	-	-	-
19-Dec-25	71.75	-	-	-	-	-
20-Mar-26	71.51	-	-	-	-	-
19-Jun-26	71.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.20	-	-	-	-	-

	Previous Close	29.03		23/07/25
	ARCELORMITTAL Close	29.12		23/07/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	29.16	-	-	-	-	-
19-Sep-25	29.21	-	-	-	-	102
17-Oct-25	29.25	-	-	-	-	-
19-Dec-25	29.12	-	-	-	-	-
20-Mar-26	29.24	-	-	-	-	-
19-Jun-26	29.16	-	-	-	-	-
18-Sep-26	29.27	-	-	-	-	-
18-Dec-26	29.19	-	-	-	-	-
19-Mar-27	29.31	-	-	-	-	-
18-Jun-27	29.23	-	-	-	-	-
17-Sep-27	29.37	-	-	-	-	-
17-Dec-27	29.31	-	-	-	-	-
16-Jun-28	29.40	-	-	-	-	-
15-Dec-28	29.50	-	-	-	-	-
15-Jun-29	29.63	-	-	-	-	-
21-Dec-29	29.79	-	-	-	-	-
21-Jun-30	29.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	29.16	-	-	-	-	-
19-Sep-25	29.21	-	-	-	-	-
17-Oct-25	29.25	-	-	-	-	-
19-Dec-25	29.12	-	-	-	-	-
20-Mar-26	29.24	-	-	-	-	-
19-Jun-26	29.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.12	-	-	-	-	-

	Previous Close	5.06		23/07/25
	ATRESMEDIA Close	4.94		23/07/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.95	-	-	-	-	-
19-Sep-25	4.96	-	-	-	-	-
17-Oct-25	4.96	-	-	-	-	-
19-Dec-25	4.80	-	-	-	-	-
20-Mar-26	4.82	-	-	-	-	-
19-Jun-26	4.60	-	-	-	-	-
18-Sep-26	4.62	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-
19-Mar-27	4.47	-	-	-	-	-
18-Jun-27	4.23	-	-	-	-	-
17-Sep-27	4.25	-	-	-	-	-
17-Dec-27	4.09	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.73	-	-	-	-	-
15-Jun-29	3.77	-	-	-	-	-
21-Dec-29	3.35	-	-	-	-	-
21-Jun-30	3.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.95	-	-	-	-	-
19-Sep-25	4.96	-	-	-	-	-
17-Oct-25	4.96	-	-	-	-	-
19-Dec-25	4.80	-	-	-	-	-
20-Mar-26	4.82	-	-	-	-	-
19-Jun-26	4.60	-	-	-	-	-

	Previous Close	1.51		23/07/25
	AUDAX RENOV Close	1.50		23/07/25

FUTURES AUDAX RENOV

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

	Previous Close	50.30		23/07/25
	AUXIL. FF.CC Close	53.20		23/07/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.20	-	-	-	-	-

	Previous Close	2.91		23/07/25
	B.SABADELL Close	2.94		23/07/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.94	-	-	-	-	-
19-Sep-25	2.88	-	-	-	-	690
17-Oct-25	2.88	-	-	-	-	-
19-Dec-25	2.89	-	-	-	-	-
20-Mar-26	2.84	-	-	-	-	-
19-Jun-26	2.78	-	-	-	-	-
18-Sep-26	2.72	-	-	-	-	-
18-Dec-26	2.73	-	-	-	-	-
19-Mar-27	2.67	-	-	-	-	-
18-Jun-27	2.61	-	-	-	-	-
17-Sep-27	2.55	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
16-Jun-28	2.45	-	-	-	-	-
15-Dec-28	2.40	-	-	-	-	-
15-Jun-29	2.29	-	-	-	-	-
21-Dec-29	2.25	-	-	-	-	-
21-Jun-30	2.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.94	-	-	-	-	-
19-Sep-25	2.88	-	-	-	-	-
17-Oct-25	2.88	-	-	-	-	-
19-Dec-25	2.89	-	-	-	-	-
20-Mar-26	2.84	-	-	-	-	-
19-Jun-26	2.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.94	-	-	-	-	-

	Previous Close	11.36		23/07/25
	BANKINTER Close	11.60		23/07/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.61	-	-	-	-	-
19-Sep-25	11.63	11.60	11.60	11.50	25	235
17-Oct-25	11.65	-	-	-	-	-
19-Dec-25	11.39	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.36	-	-	-	-	-
18-Sep-26	11.25	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-
19-Mar-27	11.03	-	-	-	-	-
18-Jun-27	10.95	-	-	-	-	-
17-Sep-27	10.84	-	-	-	-	-
17-Dec-27	10.59	-	-	-	-	-
16-Jun-28	10.56	-	-	-	-	-
15-Dec-28	10.21	-	-	-	-	-
15-Jun-29	10.19	-	-	-	-	-
21-Dec-29	9.85	-	-	-	-	-
21-Jun-30	9.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.61	-	-	-	-	-
19-Sep-25	11.63	-	-	-	-	-
17-Oct-25	11.65	-	-	-	-	-
19-Dec-25	11.39	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
19-Jun-26	11.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.60	-	-	-	-	-

	Previous Close	12.63		23/07/25
	BBVA Close	12.85		23/07/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	12.85	-	-	-	-	-
01-Aug-25	12.86	-	-	-	-	-
08-Aug-25	12.86	-	-	-	-	-
15-Aug-25	12.87	-	-	-	-	-
19-Sep-25	12.89	-	-	-	-	378
17-Oct-25	12.61	-	-	-	-	-
19-Dec-25	12.65	-	-	-	-	12,500
20-Mar-26	12.70	-	-	-	-	-
19-Jun-26	12.37	-	-	-	-	-
18-Sep-26	12.42	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.23	-	-	-	-	-
18-Jun-27	11.94	-	-	-	-	-
17-Sep-27	12.00	-	-	-	-	-
17-Dec-27	11.80	-	-	-	-	-
16-Jun-28	11.56	-	-	-	-	-
15-Dec-28	11.43	-	-	-	-	-
15-Jun-29	11.18	-	-	-	-	-
21-Dec-29	11.08	-	-	-	-	-
21-Jun-30	10.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.87	-	-	-	-	-
19-Sep-25	12.89	-	-	-	-	-
17-Oct-25	12.61	-	-	-	-	-
19-Dec-25	12.65	-	-	-	-	-
20-Mar-26	12.70	-	-	-	-	-
19-Jun-26	12.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.85	-	-	-	-	-

	Previous Close	7.53		23/07/25
	CAIXABANK Close	7.64		23/07/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.65	-	-	-	-	-
19-Sep-25	7.67	-	-	-	-	177
17-Oct-25	7.68	-	-	-	-	-
19-Dec-25	7.56	-	-	-	-	-
20-Mar-26	7.59	-	-	-	-	-
19-Jun-26	7.35	-	-	-	-	-
18-Sep-26	7.38	-	-	-	-	-
18-Dec-26	7.27	-	-	-	-	-
19-Mar-27	7.30	-	-	-	-	-
18-Jun-27	7.07	-	-	-	-	-
17-Sep-27	7.10	-	-	-	-	-
17-Dec-27	7.00	-	-	-	-	-
16-Jun-28	6.88	-	-	-	-	-
15-Dec-28	6.75	-	-	-	-	-
15-Jun-29	6.64	-	-	-	-	-
21-Dec-29	6.53	-	-	-	-	-
21-Jun-30	6.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.65	-	-	-	-	-
19-Sep-25	7.67	-	-	-	-	-
17-Oct-25	7.68	-	-	-	-	-
19-Dec-25	7.56	-	-	-	-	-
20-Mar-26	7.59	-	-	-	-	-
19-Jun-26	7.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.64	-	-	-	-	-

	Previous Close	33.60		23/07/25
	CELLNEX Close	33.19		23/07/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	33.23	-	-	-	-	-
19-Sep-25	33.29	33.67	33.67	33.67	20	30
17-Oct-25	33.34	-	-	-	-	-
19-Dec-25	33.40	-	-	-	-	-
20-Mar-26	33.54	-	-	-	-	-
19-Jun-26	33.32	-	-	-	-	-
18-Sep-26	33.45	-	-	-	-	-
18-Dec-26	33.23	-	-	-	-	-
19-Mar-27	33.37	-	-	-	-	-
18-Jun-27	33.13	-	-	-	-	-
17-Sep-27	33.28	-	-	-	-	-
17-Dec-27	33.06	-	-	-	-	-
16-Jun-28	32.99	-	-	-	-	-
15-Dec-28	32.94	-	-	-	-	-
15-Jun-29	32.87	-	-	-	-	-
21-Dec-29	32.84	-	-	-	-	-
21-Jun-30	32.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	33.23	-	-	-	-	-
19-Sep-25	33.29	-	-	-	-	-
17-Oct-25	33.34	-	-	-	-	-
19-Dec-25	33.40	-	-	-	-	-
20-Mar-26	33.54	-	-	-	-	-
19-Jun-26	33.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.19	-	-	-	-	-

	Previous Close	24.45		23/07/25
	CIE AUTOMOTIVE Close	25.70		23/07/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.73	-	-	-	-	-
19-Sep-25	25.78	-	-	-	-	260
17-Oct-25	25.82	-	-	-	-	-
19-Dec-25	25.90	-	-	-	-	-
20-Mar-26	25.45	-	-	-	-	-
19-Jun-26	25.56	-	-	-	-	-
18-Sep-26	25.11	-	-	-	-	-
18-Dec-26	25.21	-	-	-	-	-
19-Mar-27	24.74	-	-	-	-	-
18-Jun-27	24.85	-	-	-	-	-
17-Sep-27	24.39	-	-	-	-	-
17-Dec-27	24.51	-	-	-	-	-
16-Jun-28	24.16	-	-	-	-	-
15-Dec-28	23.82	-	-	-	-	-
15-Jun-29	23.46	-	-	-	-	-
21-Dec-29	23.12	-	-	-	-	-
21-Jun-30	22.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.73	-	-	-	-	-
19-Sep-25	25.78	-	-	-	-	-
17-Oct-25	25.82	-	-	-	-	-
19-Dec-25	25.90	-	-	-	-	-
20-Mar-26	25.45	-	-	-	-	-
19-Jun-26	25.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.70	-	-	-	-	-

	Previous Close	6.09		23/07/25
	COLONIAL Close	6.06		23/07/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	6.07	-	-	-	-	-
19-Sep-25	6.08	-	-	-	-	135
17-Oct-25	6.09	-	-	-	-	-
19-Dec-25	6.11	-	-	-	-	-
20-Mar-26	6.13	-	-	-	-	-
19-Jun-26	5.85	-	-	-	-	-
18-Sep-26	5.87	-	-	-	-	-
18-Dec-26	5.89	-	-	-	-	-
19-Mar-27	5.92	-	-	-	-	-
18-Jun-27	5.60	-	-	-	-	-
17-Sep-27	5.63	-	-	-	-	-
17-Dec-27	5.66	-	-	-	-	-
16-Jun-28	5.72	-	-	-	-	-
15-Dec-28	5.44	-	-	-	-	-
15-Jun-29	5.50	-	-	-	-	-
21-Dec-29	5.22	-	-	-	-	-
21-Jun-30	4.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	6.07	-	-	-	-	-
19-Sep-25	6.08	-	-	-	-	-
17-Oct-25	6.09	-	-	-	-	-
19-Dec-25	6.11	-	-	-	-	-
20-Mar-26	6.13	-	-	-	-	-
19-Jun-26	5.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.06	-	-	-	-	-

	Previous Close	0.22		23/07/25
	D. FELGUERA Close	0.22		23/07/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.22	-	-	-	-	-

	Previous Close	17.38		23/07/25
	EBRO FOODS Close	17.32		23/07/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.34	-	-	-	-	-
19-Sep-25	17.37	-	-	-	-	-
17-Oct-25	17.17	-	-	-	-	-
19-Dec-25	17.22	-	-	-	-	-
20-Mar-26	17.29	-	-	-	-	-
19-Jun-26	17.12	-	-	-	-	-
18-Sep-26	16.95	-	-	-	-	-
18-Dec-26	16.78	-	-	-	-	-
19-Mar-27	16.85	-	-	-	-	-
18-Jun-27	16.67	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.33	-	-	-	-	-
16-Jun-28	16.23	-	-	-	-	-
15-Dec-28	15.89	-	-	-	-	-
15-Jun-29	15.81	-	-	-	-	-
21-Dec-29	15.48	-	-	-	-	-
21-Jun-30	15.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.34	-	-	-	-	-
19-Sep-25	17.37	-	-	-	-	-
17-Oct-25	17.17	-	-	-	-	-
19-Dec-25	17.22	-	-	-	-	-
20-Mar-26	17.29	-	-	-	-	-
19-Jun-26	17.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.32	-	-	-	-	-

	Previous Close	13.56		23/07/25
	ENAGAS Close	13.27		23/07/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.29	-	-	-	-	-
19-Sep-25	13.31	-	-	-	-	23
17-Oct-25	13.33	-	-	-	-	-
19-Dec-25	12.97	-	-	-	-	-
20-Mar-26	13.03	-	-	-	-	-
19-Jun-26	13.08	-	-	-	-	-
18-Sep-26	12.53	-	-	-	-	-
18-Dec-26	12.18	-	-	-	-	-
19-Mar-27	12.23	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-
17-Sep-27	11.74	-	-	-	-	-
17-Dec-27	11.38	-	-	-	-	-
16-Jun-28	11.49	-	-	-	-	-
15-Dec-28	10.33	-	-	-	-	-
15-Jun-29	10.45	-	-	-	-	-
21-Dec-29	9.64	-	-	-	-	-
21-Jun-30	9.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.29	-	-	-	-	-
19-Sep-25	13.31	-	-	-	-	-
17-Oct-25	13.33	-	-	-	-	-
19-Dec-25	12.97	-	-	-	-	-
20-Mar-26	13.03	-	-	-	-	-
19-Jun-26	13.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.27	-	-	-	-	-

	Previous Close	2.88		23/07/25
	ENCE Close	2.87		23/07/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.82	-	-	-	-	-
19-Sep-25	2.83	-	-	-	-	-
17-Oct-25	2.83	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.77	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.75	-	-	-	-	-
17-Sep-27	2.67	-	-	-	-	-
17-Dec-27	2.59	-	-	-	-	-
16-Jun-28	2.62	-	-	-	-	-
15-Dec-28	2.47	-	-	-	-	-
15-Jun-29	2.50	-	-	-	-	-
21-Dec-29	2.34	-	-	-	-	-
21-Jun-30	2.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.82	-	-	-	-	-
19-Sep-25	2.83	-	-	-	-	-
17-Oct-25	2.83	-	-	-	-	-
19-Dec-25	2.79	-	-	-	-	-
20-Mar-26	2.80	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.87	-	-	-	-	-

	Previous Close	26.40		23/07/25
	ENDESA Close	25.45		23/07/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.48	-	-	-	-	-
19-Sep-25	25.53	25.60	26.20	25.60	76	606
17-Oct-25	25.57	-	-	-	-	-
19-Dec-25	25.65	-	-	-	-	5,000
20-Mar-26	25.23	-	-	-	-	-
19-Jun-26	25.33	-	-	-	-	-
18-Sep-26	24.60	-	-	-	-	-
18-Dec-26	24.70	-	-	-	-	-
19-Mar-27	24.26	-	-	-	-	-
18-Jun-27	24.37	-	-	-	-	-
17-Sep-27	23.62	-	-	-	-	-
17-Dec-27	23.73	-	-	-	-	-
16-Jun-28	23.41	-	-	-	-	-
15-Dec-28	22.78	-	-	-	-	-
15-Jun-29	22.46	-	-	-	-	-
21-Dec-29	21.84	-	-	-	-	-
21-Jun-30	21.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.48	-	-	-	-	-
19-Sep-25	25.53	-	-	-	-	-
17-Oct-25	25.57	-	-	-	-	-
19-Dec-25	25.65	-	-	-	-	-
20-Mar-26	25.23	-	-	-	-	-
19-Jun-26	25.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.45	-	-	-	-	-

	Previous Close	4.58		23/07/25
	FAES Close	4.61		23/07/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.61	-	-	-	-	-

	Previous Close	11.56		23/07/25
	FCC Close	11.64		23/07/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.65	-	-	-	-	-
19-Sep-25	11.68	-	-	-	-	-
17-Oct-25	11.69	-	-	-	-	-
19-Dec-25	11.73	-	-	-	-	-
20-Mar-26	11.78	-	-	-	-	-
19-Jun-26	11.83	-	-	-	-	-
18-Sep-26	11.18	-	-	-	-	-
18-Dec-26	11.23	-	-	-	-	-
19-Mar-27	11.27	-	-	-	-	-
18-Jun-27	11.32	-	-	-	-	-
17-Sep-27	10.66	-	-	-	-	-
17-Dec-27	10.71	-	-	-	-	-
16-Jun-28	10.83	-	-	-	-	-
15-Dec-28	10.21	-	-	-	-	-
15-Jun-29	10.33	-	-	-	-	-
21-Dec-29	9.70	-	-	-	-	-
21-Jun-30	9.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.65	-	-	-	-	-
19-Sep-25	11.68	-	-	-	-	-
17-Oct-25	11.69	-	-	-	-	-
19-Dec-25	11.73	-	-	-	-	-
20-Mar-26	11.78	-	-	-	-	-
19-Jun-26	11.83	-	-	-	-	-

	Previous Close	15.16		23/07/25
	FCC INM Close	15.24		23/07/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15.29	-	-	-	-	-
20-Mar-26	15.42	-	-	-	-	-

	Previous Close	45.06		23/07/25
	FERROVIAL Close	45.36		23/07/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	45.42	-	-	-	-	-
19-Sep-25	45.50	-	-	-	-	15
17-Oct-25	45.57	-	-	-	-	-
19-Dec-25	45.32	-	-	-	-	-
20-Mar-26	45.51	-	-	-	-	-
19-Jun-26	45.43	-	-	-	-	-
18-Sep-26	45.61	-	-	-	-	-
18-Dec-26	45.40	-	-	-	-	-
19-Mar-27	45.59	-	-	-	-	-
18-Jun-27	45.52	-	-	-	-	-
17-Sep-27	45.73	-	-	-	-	-
17-Dec-27	45.54	-	-	-	-	-
16-Jun-28	46.00	-	-	-	-	-
15-Dec-28	45.83	-	-	-	-	-
15-Jun-29	46.35	-	-	-	-	-
21-Dec-29	46.25	-	-	-	-	-
21-Jun-30	46.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	45.42	-	-	-	-	-
19-Sep-25	45.50	-	-	-	-	-
17-Oct-25	45.57	-	-	-	-	-
19-Dec-25	45.32	-	-	-	-	-
20-Mar-26	45.51	-	-	-	-	-
19-Jun-26	45.43	-	-	-	-	-
31-Dec-99	45.36	-	-	-	-	-

	Previous Close	22.52		23/07/25
	FLUIDRA Close	23.06		23/07/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.09	-	-	-	-	-
19-Sep-25	23.13	-	-	-	-	-
17-Oct-25	23.17	-	-	-	-	-
19-Dec-25	22.94	-	-	-	-	-
20-Mar-26	23.03	-	-	-	-	-
19-Jun-26	23.13	-	-	-	-	-
18-Sep-26	22.89	-	-	-	-	-
18-Dec-26	22.65	-	-	-	-	-
19-Mar-27	22.74	-	-	-	-	-
18-Jun-27	22.84	-	-	-	-	-
17-Sep-27	22.59	-	-	-	-	-
17-Dec-27	22.34	-	-	-	-	-
16-Jun-28	22.56	-	-	-	-	-
15-Dec-28	22.05	-	-	-	-	-
15-Jun-29	22.30	-	-	-	-	-
21-Dec-29	21.81	-	-	-	-	-
21-Jun-30	22.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.09	-	-	-	-	-
19-Sep-25	23.13	-	-	-	-	-
17-Oct-25	23.17	-	-	-	-	-
19-Dec-25	22.94	-	-	-	-	-
20-Mar-26	23.03	-	-	-	-	-
19-Jun-26	23.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.06	-	-	-	-	-

	Previous Close	48.95		23/07/25
	G.CATALANA O Close	48.85		23/07/25

FUTURES G.CATALANA O

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.85	-	-	-	-	-

	Previous Close	3.13		23/07/25
	GESTAMP Close	3.19		23/07/25

FUTURES GESTAMP

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

	Previous Close	66.30		23/07/25
	GRENERGY Close	66.40		23/07/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.40	-	-	-	-	-

	Previous Close	11.76		23/07/25
	GRIFOLS Close	11.89		23/07/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.90	-	-	-	-	-
19-Sep-25	11.93	-	-	-	-	90
17-Oct-25	11.94	-	-	-	-	-
19-Dec-25	11.98	-	-	-	-	-
20-Mar-26	12.03	-	-	-	-	-
19-Jun-26	12.08	-	-	-	-	-
18-Sep-26	12.13	-	-	-	-	-
18-Dec-26	12.08	-	-	-	-	-
19-Mar-27	12.13	-	-	-	-	-
18-Jun-27	12.08	-	-	-	-	-
17-Sep-27	12.14	-	-	-	-	-
17-Dec-27	12.20	-	-	-	-	-
16-Jun-28	12.12	-	-	-	-	-
15-Dec-28	12.25	-	-	-	-	-
15-Jun-29	12.19	-	-	-	-	-
21-Dec-29	12.24	-	-	-	-	-
21-Jun-30	12.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.90	-	-	-	-	-
19-Sep-25	11.93	-	-	-	-	-
17-Oct-25	11.94	-	-	-	-	-
19-Dec-25	11.98	-	-	-	-	-
20-Mar-26	12.03	-	-	-	-	-
19-Jun-26	12.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.89	-	-	-	-	-

	Previous Close	8.45		23/07/25
	GRIFOLS B Close	8.50		23/07/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.50	-	-	-	-	-

	Previous Close	4.27		23/07/25
	IAG Close	4.36		23/07/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.37	-	-	-	-	-
19-Sep-25	4.34	4.38	4.38	4.38	1	59
17-Oct-25	4.35	-	-	-	-	-
19-Dec-25	4.36	-	-	-	-	-
20-Mar-26	4.38	-	-	-	-	-
19-Jun-26	4.40	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	-
18-Dec-26	4.32	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.36	-	-	-	-	-
17-Sep-27	4.25	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
16-Jun-28	4.31	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	4.17	-	-	-	-	-
21-Jun-30	4.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.37	-	-	-	-	-
19-Sep-25	4.34	-	-	-	-	-
17-Oct-25	4.35	-	-	-	-	-
19-Dec-25	4.36	-	-	-	-	-
20-Mar-26	4.38	-	-	-	-	-
19-Jun-26	4.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.36	-	-	-	-	-

	Previous Close	15.90		23/07/25
	IBERDROLA Close	15.15		23/07/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	15.15	-	-	-	-	-
01-Aug-25	15.16	-	-	-	-	-
08-Aug-25	15.16	-	-	-	-	-
15-Aug-25	15.17	-	-	-	-	-
19-Sep-25	15.20	15.24	15.28	15.24	2	4,772
17-Oct-25	15.22	-	-	-	-	-
19-Dec-25	15.27	-	-	-	-	-
20-Mar-26	15.09	-	-	-	-	-
19-Jun-26	15.16	-	-	-	-	-
18-Sep-26	14.80	-	-	-	-	-
18-Dec-26	14.86	-	-	-	-	-
19-Mar-27	14.69	-	-	-	-	-
18-Jun-27	14.76	-	-	-	-	-
17-Sep-27	14.41	-	-	-	-	-
17-Dec-27	14.48	-	-	-	-	-
16-Jun-28	14.42	-	-	-	-	-
15-Dec-28	14.20	-	-	-	-	-
15-Jun-29	14.15	-	-	-	-	-
21-Dec-29	13.96	-	-	-	-	-
21-Jun-30	13.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.17	-	-	-	-	-
19-Sep-25	15.20	-	-	-	-	-
17-Oct-25	15.22	-	-	-	-	-
19-Dec-25	15.27	-	-	-	-	-
20-Mar-26	15.09	-	-	-	-	-
19-Jun-26	15.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.15	-	-	-	-	-

	Previous Close	42.04		23/07/25
	INDITEX Close	42.90		23/07/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	42.90	-	-	-	-	-
01-Aug-25	42.92	-	-	-	-	-
08-Aug-25	42.94	-	-	-	-	-
15-Aug-25	42.95	-	-	-	-	-
19-Sep-25	43.03	43.09	43.47	42.86	74	75
17-Oct-25	43.10	-	-	-	-	-
19-Dec-25	42.94	-	-	-	-	-
20-Mar-26	43.12	-	-	-	-	-
19-Jun-26	42.49	-	-	-	-	-
18-Sep-26	42.66	-	-	-	-	-
18-Dec-26	42.56	-	-	-	-	-
19-Mar-27	42.74	-	-	-	-	-
18-Jun-27	42.13	-	-	-	-	-
17-Sep-27	42.32	-	-	-	-	-
17-Dec-27	42.25	-	-	-	-	-
16-Jun-28	41.94	-	-	-	-	-
15-Dec-28	42.12	-	-	-	-	-
15-Jun-29	41.87	-	-	-	-	-
21-Dec-29	42.13	-	-	-	-	-
21-Jun-30	41.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	42.95	-	-	-	-	-
19-Sep-25	43.03	-	-	-	-	-
17-Oct-25	43.10	-	-	-	-	-
19-Dec-25	42.94	-	-	-	-	-
20-Mar-26	43.12	-	-	-	-	-
19-Jun-26	42.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.90	-	-	-	-	-

	Previous Close	38.40		23/07/25
	INDRA Close	37.28		23/07/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	37.33	-	-	-	-	-
19-Sep-25	37.40	37.35	37.60	37.27	3	103
17-Oct-25	37.45	-	-	-	-	-
19-Dec-25	37.57	-	-	-	-	-
20-Mar-26	37.72	-	-	-	-	-
19-Jun-26	37.88	-	-	-	-	-
18-Sep-26	37.78	-	-	-	-	-
18-Dec-26	37.93	-	-	-	-	-
19-Mar-27	38.09	-	-	-	-	-
18-Jun-27	38.26	-	-	-	-	-
17-Sep-27	38.07	-	-	-	-	-
17-Dec-27	38.25	-	-	-	-	-
16-Jun-28	38.64	-	-	-	-	-
15-Dec-28	38.68	-	-	-	-	-
15-Jun-29	39.12	-	-	-	-	-
21-Dec-29	39.22	-	-	-	-	-
21-Jun-30	39.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	37.33	-	-	-	-	-
19-Sep-25	37.40	-	-	-	-	-
17-Oct-25	37.45	-	-	-	-	-
19-Dec-25	37.57	-	-	-	-	-
20-Mar-26	37.72	-	-	-	-	-
19-Jun-26	37.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.28	-	-	-	-	-

	Previous Close	52.90		23/07/25
	LABORAT. ROVI Close	54.40		23/07/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	54.47	-	-	-	-	-
19-Sep-25	54.57	-	-	-	-	5
17-Oct-25	54.65	-	-	-	-	-
19-Dec-25	54.82	-	-	-	-	-
20-Mar-26	55.05	-	-	-	-	-
19-Jun-26	55.27	-	-	-	-	-
18-Sep-26	54.29	-	-	-	-	-
18-Dec-26	54.51	-	-	-	-	-
19-Mar-27	54.74	-	-	-	-	-
18-Jun-27	54.97	-	-	-	-	-
17-Sep-27	53.72	-	-	-	-	-
17-Dec-27	53.98	-	-	-	-	-
16-Jun-28	54.53	-	-	-	-	-
15-Dec-28	53.51	-	-	-	-	-
15-Jun-29	54.12	-	-	-	-	-
21-Dec-29	53.18	-	-	-	-	-
21-Jun-30	53.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	54.47	-	-	-	-	-
19-Sep-25	54.57	-	-	-	-	-
17-Oct-25	54.65	-	-	-	-	-
19-Dec-25	54.82	-	-	-	-	-
20-Mar-26	55.05	-	-	-	-	-
19-Jun-26	55.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.40	-	-	-	-	-

	Previous Close	1.35		23/07/25
	LINEA DIRECTA Close	1.37		23/07/25

FUTURES LINEA DIRECTA

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

	Previous Close	27.44		23/07/25
	LOGISTA Close	27.34		23/07/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.34	-	-	-	-	-

	Previous Close	3.43		23/07/25
	MAPFRE Close	3.43		23/07/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.43	-	-	-	-	-
19-Sep-25	3.44	-	-	-	-	1
17-Oct-25	3.44	-	-	-	-	-
19-Dec-25	3.38	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	-
18-Sep-26	3.32	-	-	-	-	-
18-Dec-26	3.26	-	-	-	-	-
19-Mar-27	3.28	-	-	-	-	-
18-Jun-27	3.17	-	-	-	-	-
17-Sep-27	3.18	-	-	-	-	-
17-Dec-27	3.12	-	-	-	-	-
16-Jun-28	3.05	-	-	-	-	-
15-Dec-28	3.01	-	-	-	-	-
15-Jun-29	2.94	-	-	-	-	-
21-Dec-29	2.90	-	-	-	-	-
21-Jun-30	2.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.43	-	-	-	-	-
19-Sep-25	3.44	-	-	-	-	-
17-Oct-25	3.44	-	-	-	-	-
19-Dec-25	3.38	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.43	-	-	-	-	-

	Previous Close	7.61		23/07/25
	MELIA HOTELS Close	7.72		23/07/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.72	-	-	-	-	-
19-Sep-25	7.74	-	-	-	-	-
17-Oct-25	7.75	-	-	-	-	-
19-Dec-25	7.77	-	-	-	-	-
20-Mar-26	7.81	-	-	-	-	-
19-Jun-26	7.84	-	-	-	-	-
18-Sep-26	7.69	-	-	-	-	-
18-Dec-26	7.72	-	-	-	-	-
19-Mar-27	7.75	-	-	-	-	-
18-Jun-27	7.79	-	-	-	-	-
17-Sep-27	7.63	-	-	-	-	-
17-Dec-27	7.67	-	-	-	-	-
16-Jun-28	7.75	-	-	-	-	-
15-Dec-28	7.63	-	-	-	-	-
15-Jun-29	7.72	-	-	-	-	-
21-Dec-29	7.61	-	-	-	-	-
21-Jun-30	7.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.72	-	-	-	-	-
19-Sep-25	7.74	-	-	-	-	-
17-Oct-25	7.75	-	-	-	-	-
19-Dec-25	7.77	-	-	-	-	-
20-Mar-26	7.81	-	-	-	-	-
19-Jun-26	7.84	-	-	-	-	-

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

	Previous Close	11.66		23/07/25
	MERLIN Close	11.69		23/07/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.70	-	-	-	-	-
19-Sep-25	11.73	-	-	-	-	-
17-Oct-25	11.74	-	-	-	-	-
19-Dec-25	11.59	-	-	-	-	-
20-Mar-26	11.64	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-
18-Sep-26	11.51	-	-	-	-	-
18-Dec-26	11.36	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-
18-Jun-27	11.14	-	-	-	-	-
17-Sep-27	11.19	-	-	-	-	-
17-Dec-27	11.03	-	-	-	-	-
16-Jun-28	10.83	-	-	-	-	-
15-Dec-28	10.72	-	-	-	-	-
15-Jun-29	10.55	-	-	-	-	-
21-Dec-29	10.46	-	-	-	-	-
21-Jun-30	10.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.70	-	-	-	-	-
19-Sep-25	11.73	-	-	-	-	-
17-Oct-25	11.74	-	-	-	-	-
19-Dec-25	11.59	-	-	-	-	-
20-Mar-26	11.64	-	-	-	-	-
19-Jun-26	11.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.69	-	-	-	-	-

	Previous Close	27.54		23/07/25
	NATURGY Close	27.28		23/07/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.71	-	-	-	-	-
19-Sep-25	26.76	26.92	26.92	26.92	10	55
17-Oct-25	26.80	-	-	-	-	-
19-Dec-25	26.39	-	-	-	-	-
20-Mar-26	26.49	-	-	-	-	-
19-Jun-26	25.93	-	-	-	-	-
18-Sep-26	25.56	-	-	-	-	-
18-Dec-26	25.18	-	-	-	-	-
19-Mar-27	25.29	-	-	-	-	-
18-Jun-27	24.67	-	-	-	-	-
17-Sep-27	24.32	-	-	-	-	-
17-Dec-27	23.99	-	-	-	-	-
16-Jun-28	23.62	-	-	-	-	-
15-Dec-28	22.85	-	-	-	-	-
15-Jun-29	22.64	-	-	-	-	-
21-Dec-29	21.75	-	-	-	-	-
21-Jun-30	21.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.71	-	-	-	-	-
19-Sep-25	26.76	-	-	-	-	-
17-Oct-25	26.80	-	-	-	-	-
19-Dec-25	26.39	-	-	-	-	-
20-Mar-26	26.49	-	-	-	-	-
19-Jun-26	25.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.28	-	-	-	-	-

	Previous Close	0.32		23/07/25
	OBRASCON HUARTE Close	0.32		23/07/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.32	-	-	-	-	-
19-Sep-25	0.32	-	-	-	-	-
17-Oct-25	0.32	-	-	-	-	-
19-Dec-25	0.32	-	-	-	-	-
20-Mar-26	0.32	-	-	-	-	-
19-Jun-26	0.32	-	-	-	-	-
18-Sep-26	0.32	-	-	-	-	-
18-Dec-26	0.32	-	-	-	-	-
19-Mar-27	0.33	-	-	-	-	-
18-Jun-27	0.33	-	-	-	-	-
17-Sep-27	0.33	-	-	-	-	-
17-Dec-27	0.33	-	-	-	-	-
16-Jun-28	0.33	-	-	-	-	-
15-Dec-28	0.34	-	-	-	-	-
15-Jun-29	0.34	-	-	-	-	-
21-Dec-29	0.35	-	-	-	-	-
21-Jun-30	0.35	-	-	-	-	-

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

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

	Previous Close	78.20		23/07/25
	PHARMA MAR Close	81.25		23/07/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	81.35	-	-	-	-	-
19-Sep-25	81.50	-	-	-	-	-
17-Oct-25	81.62	-	-	-	-	-
19-Dec-25	81.88	-	-	-	-	-
20-Mar-26	82.22	-	-	-	-	-
19-Jun-26	82.56	-	-	-	-	-
18-Sep-26	82.08	-	-	-	-	-
18-Dec-26	82.41	-	-	-	-	-
19-Mar-27	82.76	-	-	-	-	-
18-Jun-27	83.12	-	-	-	-	-
17-Sep-27	82.69	-	-	-	-	-
17-Dec-27	83.09	-	-	-	-	-
16-Jun-28	83.94	-	-	-	-	-
15-Dec-28	84.03	-	-	-	-	-
15-Jun-29	84.99	-	-	-	-	-
21-Dec-29	85.22	-	-	-	-	-
21-Jun-30	86.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	81.35	-	-	-	-	-
19-Sep-25	81.50	-	-	-	-	-
17-Oct-25	81.62	-	-	-	-	-
19-Dec-25	81.88	-	-	-	-	-
20-Mar-26	82.22	-	-	-	-	-
19-Jun-26	82.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	81.25	-	-	-	-	-

	Previous Close	2.99		23/07/25
	PROSEGUR Close	3.02		23/07/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.02	-	-	-	-	-

	Previous Close	15.94		23/07/25
	PUIG Close	16.22		23/07/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.24	-	-	-	-	-
19-Sep-25	16.27	-	-	-	-	10
17-Oct-25	16.29	-	-	-	-	-
19-Dec-25	16.35	-	-	-	-	-
20-Mar-26	16.41	-	-	-	-	-
19-Jun-26	16.08	-	-	-	-	-
18-Sep-26	16.14	-	-	-	-	-
18-Dec-26	16.21	-	-	-	-	-
19-Mar-27	16.28	-	-	-	-	-
18-Jun-27	15.91	-	-	-	-	-
17-Sep-27	15.98	-	-	-	-	-
17-Dec-27	16.06	-	-	-	-	-
16-Jun-28	15.74	-	-	-	-	-
15-Dec-28	15.91	-	-	-	-	-
15-Jun-29	15.55	-	-	-	-	-
21-Dec-29	15.75	-	-	-	-	-
21-Jun-30	15.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.24	-	-	-	-	-
19-Sep-25	16.27	-	-	-	-	-
17-Oct-25	16.29	-	-	-	-	-
19-Dec-25	16.35	-	-	-	-	-
20-Mar-26	16.41	-	-	-	-	-
19-Jun-26	16.08	-	-	-	-	-

	Previous Close	18.01		23/07/25
	REDEIA Close	17.44		23/07/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.46	-	-	-	-	-
19-Sep-25	17.49	17.80	17.80	17.80	30	20
17-Oct-25	17.52	-	-	-	-	-
19-Dec-25	17.58	-	-	-	-	-
20-Mar-26	17.45	-	-	-	-	-
19-Jun-26	17.52	-	-	-	-	-
18-Sep-26	16.99	-	-	-	-	-
18-Dec-26	17.05	-	-	-	-	-
19-Mar-27	16.92	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-
17-Sep-27	16.47	-	-	-	-	-
17-Dec-27	16.55	-	-	-	-	-
16-Jun-28	16.51	-	-	-	-	-
15-Dec-28	16.06	-	-	-	-	-
15-Jun-29	16.02	-	-	-	-	-
21-Dec-29	15.56	-	-	-	-	-
21-Jun-30	15.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.46	-	-	-	-	-
19-Sep-25	17.49	-	-	-	-	-
17-Oct-25	17.52	-	-	-	-	-
19-Dec-25	17.58	-	-	-	-	-
20-Mar-26	17.45	-	-	-	-	-
19-Jun-26	17.52	-	-	-	-	-

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

	Previous Close	13.07		23/07/25
	REPSOL Close	13.20		23/07/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	13.20	-	-	-	-	-
01-Aug-25	13.21	-	-	-	-	-
08-Aug-25	13.21	-	-	-	-	-
15-Aug-25	13.22	-	-	-	-	-
19-Sep-25	13.24	-	-	-	-	8,449
17-Oct-25	13.26	-	-	-	-	-
19-Dec-25	13.30	-	-	-	-	10,000
20-Mar-26	12.86	-	-	-	-	-
19-Jun-26	12.91	-	-	-	-	-
18-Sep-26	12.44	-	-	-	-	-
18-Dec-26	12.49	-	-	-	-	-
19-Mar-27	12.07	-	-	-	-	-
18-Jun-27	12.12	-	-	-	-	-
17-Sep-27	11.69	-	-	-	-	-
17-Dec-27	11.75	-	-	-	-	-
16-Jun-28	11.45	-	-	-	-	-
15-Dec-28	11.14	-	-	-	-	-
15-Jun-29	10.86	-	-	-	-	-
21-Dec-29	10.57	-	-	-	-	-
21-Jun-30	10.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.22	-	-	-	-	-
19-Sep-25	13.24	-	-	-	-	-
17-Oct-25	13.26	-	-	-	-	-
19-Dec-25	13.30	-	-	-	-	-
20-Mar-26	12.86	-	-	-	-	-
19-Jun-26	12.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.20	-	-	-	-	-

	Previous Close	3.53		23/07/25
	SACYR Close	3.62		23/07/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.62	-	-	-	-	-
19-Sep-25	3.63	-	-	-	-	-
17-Oct-25	3.64	-	-	-	-	-
19-Dec-25	3.65	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.61	-	-	-	-	-
18-Sep-26	3.54	-	-	-	-	-
18-Dec-26	3.55	-	-	-	-	-
19-Mar-27	3.50	-	-	-	-	-
18-Jun-27	3.52	-	-	-	-	-
17-Sep-27	3.45	-	-	-	-	-
17-Dec-27	3.47	-	-	-	-	-
16-Jun-28	3.43	-	-	-	-	-
15-Dec-28	3.39	-	-	-	-	-
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
15-Aug-25	3.62	-	-	-	-	-
19-Sep-25	3.63	-	-	-	-	-
17-Oct-25	3.64	-	-	-	-	-
19-Dec-25	3.65	-	-	-	-	-
20-Mar-26	3.60	-	-	-	-	-
19-Jun-26	3.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.62	-	-	-	-	-

	Previous Close	7.23		23/07/25
	SANTANDER Close	7.38		23/07/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	7.38	-	-	-	-	-
01-Aug-25	7.39	-	-	-	-	-
08-Aug-25	7.39	-	-	-	-	-
15-Aug-25	7.39	-	-	-	-	-
19-Sep-25	7.41	7.37	7.37	7.37	40	136,276
17-Oct-25	7.42	-	-	-	-	-
19-Dec-25	7.31	-	-	-	-	-
20-Mar-26	7.34	-	-	-	-	-
19-Jun-26	7.24	-	-	-	-	-
18-Sep-26	7.27	-	-	-	-	-
18-Dec-26	7.17	-	-	-	-	-
19-Mar-27	7.20	-	-	-	-	-
18-Jun-27	7.09	-	-	-	-	-
17-Sep-27	7.12	-	-	-	-	-
17-Dec-27	7.02	-	-	-	-	-
16-Jun-28	6.96	-	-	-	-	-
15-Dec-28	6.90	-	-	-	-	-
15-Jun-29	6.87	-	-	-	-	-
21-Dec-29	6.84	-	-	-	-	-
21-Jun-30	6.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.39	-	-	-	-	-
19-Sep-25	7.41	-	-	-	-	1,427,400
17-Oct-25	7.42	-	-	-	-	-
19-Dec-25	7.31	-	-	-	-	-
20-Mar-26	7.34	-	-	-	-	-
19-Jun-26	7.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.38	-	-	-	-	-

	Previous Close	11.31		23/07/25
	SOLARIA Close	11.00		23/07/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.01	-	-	-	-	-
19-Sep-25	11.03	-	-	-	-	-
17-Oct-25	11.05	-	-	-	-	-
19-Dec-25	11.09	-	-	-	-	-
20-Mar-26	11.13	-	-	-	-	-
19-Jun-26	11.18	-	-	-	-	-
18-Sep-26	11.22	-	-	-	-	-
18-Dec-26	11.27	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.36	-	-	-	-	-
17-Sep-27	11.41	-	-	-	-	-
17-Dec-27	11.47	-	-	-	-	-
16-Jun-28	11.59	-	-	-	-	-
15-Dec-28	11.71	-	-	-	-	-
15-Jun-29	11.84	-	-	-	-	-
21-Dec-29	11.99	-	-	-	-	-
21-Jun-30	12.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.01	-	-	-	-	-
19-Sep-25	11.03	-	-	-	-	-
17-Oct-25	11.05	-	-	-	-	-
19-Dec-25	11.09	-	-	-	-	-
20-Mar-26	11.13	-	-	-	-	-
19-Jun-26	11.18	-	-	-	-	-

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

	Previous Close	20.66		23/07/25
	TECNICAS REUNIDAS Close	20.80		23/07/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	20.83	-	-	-	-	-
19-Sep-25	20.87	-	-	-	-	-
17-Oct-25	20.90	-	-	-	-	-
19-Dec-25	20.96	-	-	-	-	-
20-Mar-26	20.97	-	-	-	-	-
19-Jun-26	21.05	-	-	-	-	-
18-Sep-26	21.02	-	-	-	-	-
18-Dec-26	21.10	-	-	-	-	-
19-Mar-27	21.02	-	-	-	-	-
18-Jun-27	21.11	-	-	-	-	-
17-Sep-27	21.01	-	-	-	-	-
17-Dec-27	21.11	-	-	-	-	-
16-Jun-28	21.14	-	-	-	-	-
15-Dec-28	21.17	-	-	-	-	-
15-Jun-29	21.22	-	-	-	-	-
21-Dec-29	21.27	-	-	-	-	-
21-Jun-30	21.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	20.83	-	-	-	-	-
19-Sep-25	20.87	-	-	-	-	-
17-Oct-25	20.90	-	-	-	-	-
19-Dec-25	20.96	-	-	-	-	-
20-Mar-26	20.97	-	-	-	-	-
19-Jun-26	21.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.80	-	-	-	-	-

	Previous Close	4.56		23/07/25
	TELEFONICA Close	4.55		23/07/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
25-Jul-25	4.55	-	-	-	-	-
01-Aug-25	4.56	-	-	-	-	-
08-Aug-25	4.56	-	-	-	-	-
15-Aug-25	4.56	-	-	-	-	4
19-Sep-25	4.57	-	-	-	-	5
17-Oct-25	4.58	-	-	-	-	-
19-Dec-25	4.44	-	-	-	-	30,000
20-Mar-26	4.46	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-
18-Sep-26	4.36	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-
19-Mar-27	4.26	-	-	-	-	-
18-Jun-27	4.15	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-
17-Dec-27	4.07	-	-	-	-	-
16-Jun-28	3.98	-	-	-	-	-
15-Dec-28	3.90	-	-	-	-	-
15-Jun-29	3.82	-	-	-	-	-
21-Dec-29	3.75	-	-	-	-	-
21-Jun-30	3.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.56	-	-	-	-	-
19-Sep-25	4.57	-	-	-	-	-
17-Oct-25	4.58	-	-	-	-	-
19-Dec-25	4.44	-	-	-	-	-
20-Mar-26	4.46	-	-	-	-	-
19-Jun-26	4.34	-	-	-	-	-

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

	Previous Close	2.01		23/07/25
	UNICAJA Close	2.03		23/07/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.03	-	-	-	-	-
19-Sep-25	2.03	-	-	-	-	6
17-Oct-25	2.04	-	-	-	-	-
19-Dec-25	1.98	-	-	-	-	-
20-Mar-26	1.99	-	-	-	-	-
19-Jun-26	1.93	-	-	-	-	-
18-Sep-26	1.94	-	-	-	-	-
18-Dec-26	1.88	-	-	-	-	-
19-Mar-27	1.89	-	-	-	-	-
18-Jun-27	1.83	-	-	-	-	-
17-Sep-27	1.83	-	-	-	-	-
17-Dec-27	1.78	-	-	-	-	-
16-Jun-28	1.72	-	-	-	-	-
15-Dec-28	1.74	-	-	-	-	-
15-Jun-29	1.63	-	-	-	-	-
21-Dec-29	1.58	-	-	-	-	-
21-Jun-30	1.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.03	-	-	-	-	-
19-Sep-25	2.03	-	-	-	-	-
17-Oct-25	2.04	-	-	-	-	-
19-Dec-25	1.98	-	-	-	-	-
20-Mar-26	1.99	-	-	-	-	-
19-Jun-26	1.93	-	-	-	-	-

	Previous Close	95.40		23/07/25
	VIDRALA Close	96.60		23/07/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	96.72	-	-	-	-	-
19-Sep-25	96.90	-	-	-	-	-
17-Oct-25	97.05	-	-	-	-	-
19-Dec-25	97.35	-	-	-	-	-
20-Mar-26	96.66	-	-	-	-	-
19-Jun-26	97.05	-	-	-	-	-
18-Sep-26	97.02	-	-	-	-	-
18-Dec-26	97.41	-	-	-	-	-
19-Mar-27	96.63	-	-	-	-	-
18-Jun-27	97.05	-	-	-	-	-
17-Sep-27	97.04	-	-	-	-	-
17-Dec-27	97.51	-	-	-	-	-
16-Jun-28	97.29	-	-	-	-	-
15-Dec-28	97.87	-	-	-	-	-
15-Jun-29	97.76	-	-	-	-	-
21-Dec-29	98.50	-	-	-	-	-
21-Jun-30	98.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	96.72	-	-	-	-	-
19-Sep-25	96.90	-	-	-	-	-
17-Oct-25	97.05	-	-	-	-	-
19-Dec-25	97.35	-	-	-	-	-
20-Mar-26	96.66	-	-	-	-	-
19-Jun-26	97.05	-	-	-	-	-

	Previous Close	59.60		23/07/25
	VISCOFAN Close	59.30		23/07/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.37	-	-	-	-	-
19-Sep-25	59.49	-	-	-	-	-
17-Oct-25	59.57	-	-	-	-	-
19-Dec-25	58.15	-	-	-	-	-
20-Mar-26	58.39	-	-	-	-	-
19-Jun-26	57.91	-	-	-	-	-
18-Sep-26	58.14	-	-	-	-	-
18-Dec-26	58.37	-	-	-	-	-
19-Mar-27	56.88	-	-	-	-	-
18-Jun-27	56.37	-	-	-	-	-
17-Sep-27	56.63	-	-	-	-	-
17-Dec-27	56.91	-	-	-	-	-
16-Jun-28	54.91	-	-	-	-	-
15-Dec-28	55.50	-	-	-	-	-
15-Jun-29	53.54	-	-	-	-	-
21-Dec-29	52.35	-	-	-	-	-
21-Jun-30	52.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.37	-	-	-	-	-
19-Sep-25	59.49	-	-	-	-	-
17-Oct-25	59.57	-	-	-	-	-
19-Dec-25	58.15	-	-	-	-	-
20-Mar-26	58.39	-	-	-	-	-
19-Jun-26	57.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		23/07/25
	BBVA DIV Close	0.410		23/07/25

FUTURES BBVA DIV

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

	Previous Close	-		23/07/25
	BBVA DIV25 Close	-		23/07/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		23/07/25
	CAIXABANK DIV Close	0.286		23/07/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		23/07/25
	CAIXABANK DIV25 Close	-		23/07/25

FUTURES CAIXABANK DIV25

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

	Previous Close	0.600		23/07/25
	GAS NATURAL DIV Close	0.600		23/07/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		23/07/25
	GAS NATURAL DIV25 Close	-		23/07/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		23/07/25
	IBERDROLA DIV Close	0.640		23/07/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		23/07/25
	IBERDROLA DIV25 Close	-		23/07/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		23/07/25
	INDITEX DIV Close	0.840		23/07/25

FUTURES INDITEX DIV

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

	Previous Close	-		23/07/25
	INDITEX DIV25 Close	-		23/07/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		23/07/25
	REPSOL DIV Close	0.975		23/07/25

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	1,000
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	100
17-Dec-27	0.9580	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		23/07/25
	REPSOL DIV25 Close	-		23/07/25

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.9750	-	-	-	-	-
19-Sep-25	0.9750	-	-	-	-	-
17-Oct-25	0.9750	-	-	-	-	-
19-Dec-25	0.9750	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Dec-26	1.0190	-	-	-	-	-
17-Dec-27	0.9580	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		23/07/25
	SANTANDER DIV Close	0.110		23/07/25

FUTURES SANTANDER DIV

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

	Previous Close	-		23/07/25
	SANTANDER DIV25 Close	-		23/07/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		23/07/25
	TELEFONICA DIV Close	0.150		23/07/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		23/07/25
	TELEFONICA DIV25 Close	-		23/07/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		23/07/25
	MINI IBEX-35 Close	-		23/07/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12,300	1,760.00	-	-	-	28.21	1.00	-	1
Jul-25 w4 13,000	1,060.00	-	-	-	24.09	1.00	-	1
Jul-25 w4 13,050	1,010.00	-	-	-	23.80	1.00	-	1
Jul-25 w4 13,200	860.00	-	-	-	22.92	1.00	-	1
Jul-25 w4 13,400	660.00	-	-	-	21.74	1.00	-	1
Jul-25 w4 13,500	560.00	-	-	-	21.15	1.00	-	1
Jul-25 w4 13,750	316.00	-	-	-	19.68	0.94	-	2
Jul-25 w4 13,825	247.00	-	-	-	19.24	0.88	-	1
Jul-25 w4 13,950	144.00	170.00	170.00	170.00	18.51	0.72	1	1
Jul-25 w4 13,975	126.00	175.00	175.00	175.00	18.36	0.67	1	3
Jul-25 w4 14,000	110.00	232.00	232.00	232.00	18.21	0.63	1	4
Jul-25 w4 14,050	80.00	-	-	-	17.92	0.52	-	1
Jul-25 w4 14,075	67.00	-	-	-	17.82	0.47	-	14
Jul-25 w4 14,100	56.00	52.00	52.00	52.00	17.76	0.42	1	3
Jul-25 w4 14,150	37.00	-	-	-	17.63	0.32	-	3
Jul-25 w4 14,200	24.00	-	-	-	17.51	0.23	-	4
Jul-25 w4 14,250	14.00	-	-	-	17.38	0.15	-	3
Jul-25 w4 14,300	8.00	12.00	12.00	12.00	17.26	0.10	5	10
Jul-25 w4 14,325	6.00	5.00	6.00	5.00	17.19	0.07	2	2
Jul-25 w4 14,400	2.00	14.00	14.00	14.00	17.01	0.03	1	2
Jul-25 w4 14,450	1.00	-	-	-	16.88	0.02	-	1
Jul-25 w4 14,500	-	-	-	-	16.75	0.01	-	2
Jul-25 w4 14,550	-	-	-	-	16.63	-	-	1
Jul-25 w4 14,650	-	-	-	-	16.38	-	-	1
Jul-25 w4 14,700	-	-	-	-	16.25	-	-	1
Aug-25 w1 12,900	1,164.00	-	-	-	22.92	0.99	-	1
Aug-25 w1 13,200	868.00	-	-	-	21.26	0.97	-	1
Aug-25 w1 13,900	248.00	251.00	251.00	251.00	17.37	0.67	1	1
Aug-25 w1 13,950	214.00	-	-	-	17.10	0.62	-	1
Aug-25 w1 14,000	182.00	-	-	-	16.82	0.57	-	1
Aug-25 w1 14,050	153.00	-	-	-	16.54	0.52	-	1
Aug-25 w1 14,100	128.00	-	-	-	16.38	0.46	-	1
Aug-25 w1 14,150	105.00	-	-	-	16.27	0.41	-	1
Aug-25 w1 14,200	86.00	-	-	-	16.15	0.36	-	1
Aug-25 w1 14,350	42.00	60.00	60.00	60.00	15.80	0.21	1	1
Aug-25 w1 14,450	24.00	-	-	-	15.56	0.14	-	1
Aug-25 w1 14,500	18.00	-	-	-	15.44	0.11	-	2
Aug-25 w1 14,550	13.00	-	-	-	15.33	0.08	-	1
Aug-25 w1 14,600	9.00	17.00	17.00	17.00	15.21	0.06	1	2
Aug-25 w1 14,650	6.00	-	-	-	15.09	0.04	-	1
Aug-25 w1 14,750	3.00	-	-	-	14.86	0.02	-	1
Aug-25 w1 14,800	2.00	-	-	-	14.74	0.01	-	1
Aug-25 w1 14,850	1.00	-	-	-	14.62	0.01	-	1
Aug-25 w2 12,900	1,174.00	-	-	-	21.75	0.97	-	1
Aug-25 w2 13,250	837.00	-	-	-	19.84	0.93	-	2
Aug-25 w2 14,200	121.00	98.00	98.00	98.00	15.09	0.39	1	1
Aug-25 w2 14,250	102.00	133.00	133.00	133.00	14.97	0.35	1	2
Aug-25 w2 14,350	70.00	-	-	-	14.75	0.27	-	3
Aug-25 w2 14,400	57.00	-	-	-	14.64	0.23	-	1
Aug-25 11,700	2,372.00	-	-	-	27.68	1.00	-	2
Aug-25 11,800	2,272.00	-	-	-	27.16	0.99	-	1
Aug-25 12,800	1,285.00	-	-	-	21.90	0.96	-	2
Aug-25 12,950	1,141.00	-	-	-	21.11	0.94	-	2
Aug-25 13,000	1,093.00	-	-	-	20.85	0.94	-	3
Aug-25 13,050	1,046.00	-	-	-	20.58	0.93	-	1
Aug-25 13,150	951.00	959.00	1,086.00	959.00	20.06	0.91	2	-
Aug-25 13,300	813.00	792.00	792.00	792.00	19.27	0.88	1	2
Aug-25 13,500	636.00	-	-	-	18.22	0.82	-	17
Aug-25 13,600	552.00	-	-	-	17.69	0.78	-	1
Aug-25 13,650	511.00	-	-	-	17.43	0.76	-	2
Aug-25 13,700	472.00	478.00	478.00	478.00	17.17	0.74	1	9
Aug-25 13,800	395.00	-	-	-	16.64	0.69	-	11
Aug-25 13,900	324.00	-	-	-	16.11	0.63	-	3
Aug-25 13,950	291.00	-	-	-	15.85	0.59	-	1
Aug-25 14,000	259.00	260.00	350.00	260.00	15.59	0.56	6	280
Aug-25 14,050	229.00	-	-	-	15.33	0.52	-	14
Aug-25 14,100	202.00	195.00	300.00	195.00	15.14	0.49	30	26
Aug-25 14,150	178.00	179.00	250.00	179.00	15.02	0.45	19	21
Aug-25 14,200	155.00	190.00	220.00	165.00	14.90	0.41	56	112
Aug-25 14,250	134.00	-	-	-	14.79	0.38	-	15
Aug-25 14,300	116.00	155.00	155.00	106.00	14.67	0.34	10	21
Aug-25 14,350	99.00	-	-	-	14.55	0.30	-	11
Aug-25 14,400	84.00	100.00	100.00	100.00	14.44	0.27	1	8
Aug-25 14,450	70.00	-	-	-	14.32	0.24	-	2
Aug-25 14,500	58.00	79.00	84.00	58.00	14.20	0.21	33	50
Aug-25 14,550	48.00	-	-	-	14.08	0.18	-	3
Aug-25 14,600	39.00	36.00	36.00	36.00	13.97	0.15	1	16
Aug-25 14,650	31.00	-	-	-	13.85	0.13	-	50
Aug-25 14,700	25.00	-	-	-	13.73	0.11	-	4
Aug-25 14,750	20.00	24.00	24.00	24.00	13.61	0.09	1	2
Aug-25 14,800	15.00	-	-	-	13.50	0.07	-	10
Aug-25 14,850	12.00	17.00	17.00	17.00	13.38	0.06	1	1
Aug-25 14,900	9.00	16.00	16.00	16.00	13.26	0.05	1	32
Aug-25 14,950	7.00	-	-	-	13.15	0.04	-	1
Aug-25 15,000	5.00	14.00	14.00	14.00	13.03	0.03	5	36
Aug-25 15,050	3.00	12.00	12.00	12.00	12.91	0.02	5	5
Sep-25 7,000	7,067.00	-	-	-	46.68	1.00	-	1
Sep-25 7,400	6,668.00	-	-	-	44.87	1.00	-	6
Sep-25 8,000	6,070.00	-	-	-	42.14	1.00	-	7
Sep-25 9,000	5,074.00	-	-	-	37.60	1.00	-	1
Sep-25 9,300	4,775.00	-	-	-	36.23	1.00	-	1
Sep-25 9,400	4,675.00	-	-	-	35.78	0.99	-	2
Sep-25 9,600	4,476.00	-	-	-	34.87	0.99	-	1
Sep-25 10,000	4,079.00	-	-	-	33.05	0.99	-	1
Sep-25 10,500	3,582.00	-	-	-	30.78	0.99	-	1
Sep-25 10,800	3,285.00	-	-	-	29.42	0.99	-	2
Sep-25 11,000	3,087.00	-	-	-	28.51	0.98	-	4
Sep-25 11,100	2,988.00	-	-	-	28.06	0.98	-	2
Sep-25 11,300	2,791.00	-	-	-	27.15	0.98	-	33
Sep-25 11,500	2,595.00	-	-	-	26.24	0.97	-	1
Sep-25 11,800	2,301.00	-	-	-	24.88	0.96	-	3
Sep-25 11,900	2,204.00	-	-	-	24.42	0.96	-	1
Sep-25 12,000	2,107.00	-	-	-	23.97	0.95	-	26
Sep-25 12,200	1,914.00	-	-	-	23.06	0.94	-	2
Sep-25 12,300	1,819.00	-	-	-	22.61	0.94	-	1
Sep-25 12,400	1,723.00	-	-	-	22.15	0.93	-	2
Sep-25 12,500	1,629.00	-	-	-	21.70	0.92	-	5
Sep-25 12,600	1,535.00	-	-	-	21.24	0.91	-	6
Sep-25 12,700	1,442.00	-	-	-	20.79	0.90	-	1
Sep-25 12,800	1,349.00	-	-	-	20.34	0.89	-	4
Sep-25 12,900	1,258.00	-	-	-	19.88	0.87	-	3
Sep-25 13,000	1,168.00	-	-	-	19.43	0.86	-	20
Sep-25 13,200	992.00	-	-	-	18.52	0.82	-	1
Sep-25 13,400	823.00	-	-	-	17.61	0.77	-	4
Sep-25 13,500	742.00	-	-	-	17.16	0.74	-	8
Sep-25 13,600	663.00	-	-	-	16.70	0.71	-	57
Sep-25 13,700	587.00	-	-	-	16.25	0.68	-	7
Sep-25 13,800	514.00	-	-	-	15.79	0.64	-	7
Sep-25 13,900	445.00	450.00	450.00	450.00	15.34	0.60	1	20
Sep-25 13,950	412.00	-	-	-	15.11	0.58	-	5
Sep-25 14,000	380.00	-	-	-	14.88	0.55	-	106
Sep-25 14,050	349.00	414.00	414.00	414.00	14.66	0.53	1	-
Sep-25 14,100	320.00	-	-	-	14.46	0.50	-	7
Sep-25 14,150	295.00	-	-	-	14.39	0.48	-	1
Sep-25 14,200	271.00	-	-	-	14.33	0.46	-	271
Sep-25 14,250	249.00	-	-	-	14.26	0.43	-	3
Sep-25 14,300	227.00	284.00	284.00	284.00	14.19	0.41	1	21
Sep-25 14,350	207.00	-	-	-	14.12	0.38	-	12
Sep-25 14,400	188.00	190.00	239.00	185.00	14.05	0.36	7	34
Sep-25 14,500	154.00	185.00	185.00	185.00	13.91	0.31	1	8
Sep-25 14,550	138.00	-	-	-	13.84	0.29	-	3
Sep-25 14,600	124.00	150.00	150.00	150.00	13.77	0.27	1	4
Sep-25 14,700	98.00	-	-	-	13.63	0.23	-	4
Sep-25 14,800	77.00	-	-	-	13.49	0.19	-	35
Sep-25 14,850	68.00	-	-	-	13.42	0.17	-	25
Sep-25 14,900	59.00	-	-	-	13.35	0.15	-	5
Sep-25 15,000	45.00	-	-	-	13.21	0.12	-	53
Sep-25 15,050	39.00	-	-	-	13.14	0.11	-	1
Sep-25 15,100	33.00	-	-	-	13.07	0.10	-	2
Sep-25 15,200	24.00	-	-	-	12.93	0.08	-	11
Sep-25 15,300	17.00	-	-	-	12.79	0.06	-	11
Sep-25 15,400	12.00	-	-	-	12.65	0.04	-	10
Sep-25 15,500	8.00	-	-	-	12.51	0.03	-	5
Oct-25 14,100	385.00	397.00	397.00	397.00	14.50	0.50	1	1
Dec-25 6,600	7,358.00	-	-	-	40.83	0.99	-	3
Dec-25 7,300	6,665.00	-	-	-	38.39	0.99	-	39
Dec-25 7,400	6,566.00	-	-	-	38.04	0.99	-	35
Dec-25 7,500	6,467.00	-	-	-	37.69	0.99	-	36
Dec-25 7,600	6,369.00	-	-	-	37.34	0.99	-	31
Dec-25 8,400	5,579.00	-	-	-	34.54	0.98	-	1
Dec-25 8,600	5,382.00	-	-	-	33.84	0.98	-	5,000
Dec-25 9,000	4,989.00	-	-	-	32.44	0.98	-	400
Dec-25 9,400	4,598.00	-	-	-	31.04	0.97	-	1
Dec-25 9,500	4,500.00	-	-	-	30.69	0.97	-	20
Dec-25 9,600	4,402.00	-	-	-	30.34	0.97	-	20
Dec-25 9,800	4,207.00	-	-	-	29.64	0.97	-	1
Dec-25 10,000	4,013.00	-	-	-	28.94	0.96	-	1
Dec-25 10,100	3,916.00	-	-	-	28.60	0.96	-	1
Dec-25 10,200	3,819.00	-	-	-	28.25	0.96	-	2
Dec-25 10,400	3,626.00	-	-	-	27.55	0.95	-	1
Dec-25 10,600	3,434.00	-	-	-	26.85	0.95	-	18,000
Dec-25 10,800	3,243.00	-	-	-	26.15	0.94	-	32
Dec-25 11,000	3,053.00	-	-	-	25.45	0.93	-	10,001
Dec-25 11,100	2,958.00	-	-	-	25.10	0.93	-	1,500
Dec-25 11,200	2,863.00	-	-	-	24.75	0.92	-	1,000
Dec-25 11,300	2,769.00	-	-	-	24.40	0.92	-	6,000
Dec-25 11,400	2,676.00	-	-	-	24.05	0.91	-	15,002
Dec-25 11,500	2,582.00	-	-	-	23.70	0.91	-	1,506
Dec-25 11,600	2,490.00	-	-	-	23.35	0.90	-	11,001
Dec-25 11,700	2,397.00	-	-	-	23.00	0.90	-	3
Dec-25 11,800	2,305.00	-	-	-	22.65	0.89	-	3,001
Dec-25 11,900	2,214.00	-	-	-	22.30	0.88	-	5,022
Dec-25 12,000	2,123.00	-	-	-	21.95	0.87	-	23
Dec-25 12,300	1,855.00	-	-	-	20.90	0.84	-	5
Dec-25 12,400	1,767.00	-	-	-	20.55	0.83	-	14
Dec-25 12,600	1,594.00	-	-	-	19.85	0.81	-	1
Dec-25 12,800	1,425.00	-	-	-	19.15	0.78	-	3
Dec-25 12,900	1,342.00	-	-	-	18.81	0.77	-	9
Dec-25 13,000	1,260.00	1,325.00	1,325.00	1,325.00	18.46	0.75	1	20
Dec-25 13,100	1,180.00	-	-	-	18.11	0.73	-	3
Dec-25 13,200	1,101.00	-	-	-	17.76	0.71	-	2
Dec-25 13,300	1,024.00	-	-	-	17.41	0.69	-	21
Dec-25 13,400	949.00	-	-	-	17.06	0.67	-	10
Dec-25 13,500	875.00	-	-	-	16.71	0.65	-	10
Dec-25 13,600	803.00	907.00	907.00	907.00	16.36	0.63	1	9
Dec-25 13,700	734.00	-	-	-	16.01	0.60	-	11
Dec-25 13,800	667.00	-	-	-	15.66	0.58	-	6
Dec-25 13,900	602.00	-	-	-	15.31	0.55	-	22
Dec-25 14,000	541.00	630.00	630.00	630.00	14.96	0.52	1	15
Dec-25 14,100	489.00	-	-	-	14.81	0.49	-	8
Dec-25 14,200	440.00	-	-	-	14.68	0.46	-	2
Dec-25 14,300	395.00	-	-	-	14.56	0.43	-	3
Dec-25 14,400	353.00	-	-	-	14.44	0.40	-	3
Dec-25 14,500	314.00	-	-	-	14.32	0.37	-	16
Dec-25 14,600	278.00	-	-	-	14.20	0.34	-	22
Dec-25 14,700	244.00	-	-	-	14.08	0.31	-	6
Dec-25 14,800	214.00	-	-	-	13.96	0.28	-	46
Dec-25 14,900	186.00	-	-	-	13.84	0.26	-	10
Dec-25 15,000	160.00	-	-	-	13.71	0.23	-	7
Dec-25 15,100	138.00	-	-	-	13.59	0.21	-	101
Dec-25 15,200	118.00	-	-	-	13.47	0.18	-	6
Dec-25 15,300	100.00	-	-	-	13.35	0.16	-	1
Dec-25 15,400	84.00	-	-	-	13.23	0.14	-	1
Dec-25 15,500	70.00	-	-	-	13.11	0.12	-	3,003
Dec-25 15,600	58.00	-	-	-	12.99	0.11	-	1
Dec-25 15,700	47.00	-	-	-	12.86	0.09	-	20
Dec-25 16,000	25.00	-	-	-	12.50	0.05	-	1
Mar-26 9,000	4,983.00	-	-	-	29.99	0.96	-	5
Mar-26 10,100	3,933.00	-	-	-	26.74	0.93	-	1
Mar-26 10,500	3,558.00	-	-	-	25.56	0.92	-	1
Mar-26 10,700	3,372.00	-	-	-	24.97	0.91	-	1
Mar-26 11,200	2,914.00	-	-	-	23.50	0.89	-	4
Mar-26 12,800	1,539.00	-	-	-	18.77	0.74	-	1
Mar-26 12,900	1,460.00	-	-	-	18.48	0.72	-	1
Mar-26 13,000	1,382.00	-	-	-	18.18	0.71	-	2
Mar-26 13,600	945.00	-	-	-	16.41	0.61	-	2
Mar-26 13,700	878.00	-	-	-	16.12	0.58	-	1
Mar-26 13,800	813.00	-	-	-	15.82	0.56	-	20
Mar-26 14,000	688.00	-	-	-	15.23	0.52	-	1
Mar-26 14,400	495.00	-	-	-	14.73	0.43	-	1
Mar-26 14,500	453.00	-	-	-	14.61	0.40	-	1
Mar-26 14,700	375.00	-	-	-	14.36	0.36	-	21
Mar-26 14,800	339.00	-	-	-	14.23	0.33	-	2
Mar-26 15,100	246.00	-	-	-	13.86	0.27	-	20
Mar-26 15,600	132.00	-	-	-	13.24	0.17	-	20
Mar-26 15,700	115.00	-	-	-	13.12	0.15	-	20
Jun-26 11,400	2,682.00	-	-	-	22.80	0.83	-	32
Jun-26 14,900	364.00	-	-	-	14.34	0.32	-	2
Jun-26 15,000	331.00	-	-	-	14.19	0.30	-	1
Jun-26 15,200	271.00	-	-	-	13.89	0.26	-	1
Sep-26 12,200	2,020.00	-	-	-	19.90	0.73	-	32
Dec-26 8,300	5,372.00	-	-	-	29.14	0.92	-	655
Dec-26 8,600	5,098.00	-	-	-	28.44	0.92	-	1,250
Dec-26 10,500	3,421.00	-	-	-	23.99	0.84	-	30
Dec-26 12,200	2,053.00	-	-	-	20.02	0.71	-	32
Dec-26 13,000	1,480.00	-	-	-	18.15	0.62	-	1
Dec-26 13,700	1,035.00	-	-	-	16.53	0.52	-	2
Dec-26 14,100	830.00	940.00	940.00	940.00	15.94	0.46	1	-
Dec-27 14,000	1,136.00	-	-	-	17.53	0.47	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 13,050	-	-	-	-	23.80	-	-	8
Jul-25 w4 13,100	-	-	-	-	23.50	-	-	4
Jul-25 w4 13,150	-	-	-	-	23.21	-	-	2
Jul-25 w4 13,200	-	-	-	-	22.92	-	-	1
Jul-25 w4 13,350	-	-	-	-	22.03	-	-	2
Jul-25 w4 13,400	-	-	-	-	21.74	-	-	1
Jul-25 w4 13,500	-	-	-	-	21.15	-	-	4
Jul-25 w4 13,550	1.00	-	-	-	20.86	-0.01	-	10
Jul-25 w4 13,600	1.00	-	-	-	20.56	-0.01	-	6
Jul-25 w4 13,650	2.00	-	-	-	20.27	-0.02	-	13
Jul-25 w4 13,700	3.00	-	-	-	19.98	-0.04	-	15
Jul-25 w4 13,725	4.00	-	-	-	19.83	-0.05	-	3
Jul-25 w4 13,750	6.00	5.00	10.00	5.00	19.68	-0.06	2	3
Jul-25 w4 13,775	7.00	-	-	-	19.54	-0.08	-	1
Jul-25 w4 13,800	9.00	15.00	15.00	15.00	19.39	-0.10	2	5
Jul-25 w4 13,825	12.00	16.00	16.00	16.00	19.24	-0.12	1	3
Jul-25 w4 13,850	15.00	12.00	12.00	12.00	19.09	-0.14	1	6
Jul-25 w4 13,875	18.00	-	-	-	18.95	-0.17	-	1
Jul-25 w4 13,900	23.00	27.00	27.00	27.00	18.80	-0.21	1	8
Jul-25 w4 13,925	28.00	-	-	-	18.65	-0.24	-	3
Jul-25 w4 13,950	34.00	13.00	35.00	13.00	18.51	-0.28	2	16
Jul-25 w4 13,975	41.00	34.00	34.00	34.00	18.36	-0.33	1	7
Jul-25 w4 14,000	50.00	33.00	33.00	33.00	18.21	-0.37	1	16
Jul-25 w4 14,025	59.00	30.00	30.00	29.00	18.07	-0.42	3	4
Jul-25 w4 14,050	70.00	40.00	40.00	40.00	17.92	-0.48	1	4
Jul-25 w4 14,100	96.00	-	-	-	17.76	-0.58	-	3
Jul-25 w4 14,150	127.00	-	-	-	17.63	-0.68	-	1
Jul-25 w4 14,400	342.00	-	-	-	17.01	-0.97	-	1
Aug-25 w1 13,100	3.00	-	-	-	21.81	-0.02	-	1
Aug-25 w1 13,200	5.00	-	-	-	21.26	-0.03	-	1
Aug-25 w1 13,300	8.00	-	-	-	20.70	-0.04	-	1
Aug-25 w1 13,500	19.00	23.00	23.00	23.00	19.59	-0.09	1	3
Aug-25 w1 13,550	23.00	-	-	-	19.32	-0.11	-	2
Aug-25 w1 13,600	28.00	-	-	-	19.04	-0.13	-	1
Aug-25 w1 13,650	34.00	-	-	-	18.76	-0.15	-	2
Aug-25 w1 13,700	41.00	33.00	33.00	33.00	18.48	-0.18	23	25
Aug-25 w1 13,750	50.00	-	-	-	18.21	-0.21	-	2
Aug-25 w1 13,800	60.00	50.00	50.00	42.00	17.93	-0.25	3	4
Aug-25 w1 13,850	72.00	-	-	-	17.65	-0.29	-	5
Aug-25 w1 13,900	85.00	59.00	59.00	59.00	17.37	-0.33	1	6
Aug-25 w1 13,950	101.00	-	-	-	17.10	-0.38	-	5
Aug-25 w1 14,000	119.00	106.00	106.00	98.00	16.82	-0.43	2	3
Aug-25 w1 14,100	165.00	155.00	155.00	112.00	16.38	-0.54	4	2
Aug-25 w1 14,150	192.00	160.00	160.00	110.00	16.27	-0.59	2	-
Aug-25 w2 13,500	40.00	-	-	-	18.48	-0.14	-	1
Aug-25 w2 13,550	46.00	-	-	-	18.20	-0.16	-	1
Aug-25 w2 13,600	53.00	-	-	-	17.93	-0.18	-	1
Aug-25 w2 13,650	61.00	-	-	-	17.66	-0.20	-	1
Aug-25 w2 13,750	80.00	-	-	-	17.11	-0.26	-	5
Aug-25 w2 13,800	92.00	-	-	-	16.84	-0.29	-	1
Aug-25 w2 13,850	105.00	101.00	101.00	80.00	16.57	-0.32	2	5
Aug-25 w2 13,900	119.00	106.00	106.00	106.00	16.30	-0.36	1	2
Aug-25 w2 13,950	135.00	106.00	120.00	101.00	16.02	-0.39	3	2
Aug-25 w2 14,000	154.00	-	-	-	15.75	-0.44	-	1
Aug-25 w2 14,200	253.00	218.00	218.00	218.00	15.09	-0.61	1	1
Aug-25 w2 14,250	284.00	-	-	-	14.97	-0.65	-	2
Aug-25 w2 14,450	428.00	360.00	360.00	360.00	14.53	-0.80	1	1
Aug-25 12,100	3.00	-	-	-	25.58	-0.01	-	81
Aug-25 12,200	3.00	-	-	-	25.05	-0.01	-	61
Aug-25 12,500	7.00	-	-	-	23.48	-0.02	-	43
Aug-25 12,600	8.00	7.00	7.00	7.00	22.95	-0.03	20	140
Aug-25 12,800	13.00	-	-	-	21.90	-0.04	-	16
Aug-25 12,850	15.00	-	-	-	21.63	-0.05	-	2
Aug-25 12,900	16.00	-	-	-	21.37	-0.05	-	6
Aug-25 13,000	21.00	-	-	-	20.85	-0.06	-	27
Aug-25 13,050	23.00	-	-	-	20.58	-0.07	-	1
Aug-25 13,100	26.00	-	-	-	20.32	-0.08	-	7
Aug-25 13,200	32.00	-	-	-	19.79	-0.10	-	10
Aug-25 13,250	36.00	-	-	-	19.53	-0.11	-	1
Aug-25 13,300	40.00	-	-	-	19.27	-0.12	-	5
Aug-25 13,350	45.00	-	-	-	19.01	-0.13	-	6
Aug-25 13,400	51.00	52.00	52.00	45.00	18.74	-0.14	4	9
Aug-25 13,450	57.00	57.00	59.00	57.00	18.48	-0.16	3	7
Aug-25 13,500	63.00	55.00	55.00	55.00	18.22	-0.18	5	11
Aug-25 13,550	71.00	46.00	46.00	46.00	17.95	-0.20	100	104
Aug-25 13,600	79.00	63.00	63.00	63.00	17.69	-0.22	1	8
Aug-25 13,650	88.00	-	-	-	17.43	-0.24	-	6
Aug-25 13,700	98.00	90.00	90.00	86.00	17.17	-0.26	2	18
Aug-25 13,750	109.00	-	-	-	16.90	-0.29	-	2
Aug-25 13,800	122.00	99.00	99.00	99.00	16.64	-0.31	1	13
Aug-25 13,850	136.00	110.00	110.00	110.00	16.38	-0.34	1	3
Aug-25 13,900	151.00	146.00	146.00	146.00	16.11	-0.37	1	9
Aug-25 13,950	167.00	-	-	-	15.85	-0.40	-	10
Aug-25 14,000	185.00	135.00	166.00	120.00	15.59	-0.44	5	58
Aug-25 14,050	205.00	206.00	206.00	142.00	15.33	-0.47	3	6
Aug-25 14,100	228.00	200.00	200.00	165.00	15.14	-0.51	3	3
Aug-25 14,150	254.00	200.00	200.00	200.00	15.02	-0.55	1	1
Aug-25 14,200	281.00	240.00	260.00	200.00	14.90	-0.59	6	16
Aug-25 14,250	310.00	260.00	260.00	204.00	14.79	-0.62	23	16
Aug-25 14,300	342.00	-	-	-	14.67	-0.66	-	6
Aug-25 14,400	409.00	-	-	-	14.44	-0.73	-	1
Aug-25 14,450	446.00	321.00	321.00	321.00	14.32	-0.76	15	15
Aug-25 14,500	484.00	-	-	-	14.20	-0.79	-	39
Aug-25 14,600	565.00	-	-	-	13.97	-0.85	-	2
Aug-25 14,950	882.00	-	-	-	13.15	-0.96	-	1
Sep-25 6,400	-	-	-	-	49.05	-	-	1
Sep-25 6,600	-	-	-	-	48.14	-	-	2
Sep-25 6,900	-	-	-	-	46.78	-	-	1
Sep-25 8,000	-	-	-	-	41.78	-	-	1
Sep-25 8,400	-	-	-	-	39.96	-	-	1
Sep-25 8,500	-	-	-	-	39.51	-	-	10
Sep-25 8,600	-	-	-	-	39.05	-	-	2
Sep-25 8,700	-	-	-	-	38.60	-	-	7
Sep-25 8,800	-	-	-	-	38.15	-	-	7
Sep-25 8,900	1.00	-	-	-	37.69	-	-	12
Sep-25 9,000	1.00	-	-	-	37.24	-	-	13
Sep-25 9,100	1.00	-	-	-	36.78	-	-	5
Sep-25 9,200	1.00	-	-	-	36.33	-	-	5
Sep-25 9,300	1.00	-	-	-	35.87	-	-	2
Sep-25 9,400	1.00	-	-	-	35.42	-	-	3
Sep-25 9,500	1.00	-	-	-	34.97	-	-	5
Sep-25 9,700	2.00	-	-	-	34.06	-	-	5
Sep-25 9,800	2.00	-	-	-	33.60	-	-	5
Sep-25 9,900	2.00	-	-	-	33.15	-	-	27
Sep-25 10,000	2.00	-	-	-	32.69	-	-	7
Sep-25 10,100	2.00	-	-	-	32.24	-	-	7
Sep-25 10,200	3.00	-	-	-	31.79	-	-	6
Sep-25 10,300	3.00	-	-	-	31.33	-0.01	-	11
Sep-25 10,400	3.00	-	-	-	30.88	-0.01	-	18
Sep-25 10,500	4.00	-	-	-	30.42	-0.01	-	8
Sep-25 10,600	4.00	-	-	-	29.97	-0.01	-	11
Sep-25 10,700	5.00	-	-	-	29.51	-0.01	-	16
Sep-25 10,800	6.00	-	-	-	29.06	-0.01	-	5
Sep-25 10,900	6.00	-	-	-	28.61	-0.01	-	10
Sep-25 11,000	7.00	-	-	-	28.15	-0.01	-	101
Sep-25 11,100	8.00	-	-	-	27.70	-0.01	-	100
Sep-25 11,200	9.00	-	-	-	27.24	-0.02	-	10
Sep-25 11,300	10.00	-	-	-	26.79	-0.02	-	3
Sep-25 11,500	13.00	-	-	-	25.88	-0.02	-	2
Sep-25 11,600	14.00	-	-	-	25.43	-0.03	-	4
Sep-25 11,700	16.00	-	-	-	24.97	-0.03	-	5
Sep-25 11,900	20.00	-	-	-	24.06	-0.04	-	22
Sep-25 12,000	23.00	-	-	-	23.61	-0.04	-	60
Sep-25 12,100	26.00	-	-	-	23.16	-0.05	-	1
Sep-25 12,200	29.00	-	-	-	22.70	-0.05	-	12
Sep-25 12,300	33.00	-	-	-	22.25	-0.06	-	7
Sep-25 12,400	37.00	-	-	-	21.79	-0.07	-	13
Sep-25 12,500	42.00	-	-	-	21.34	-0.07	-	11
Sep-25 12,600	47.00	42.00	42.00	42.00	20.88	-0.08	2	6
Sep-25 12,700	54.00	-	-	-	20.43	-0.10	-	102
Sep-25 12,800	61.00	-	-	-	19.98	-0.11	-	13
Sep-25 12,900	69.00	-	-	-	19.52	-0.12	-	7
Sep-25 13,000	78.00	79.00	79.00	69.00	19.07	-0.14	2	43
Sep-25 13,100	88.00	-	-	-	18.61	-0.16	-	9
Sep-25 13,200	101.00	85.00	85.00	85.00	18.16	-0.18	1	8
Sep-25 13,250	107.00	-	-	-	17.93	-0.19	-	2
Sep-25 13,300	114.00	-	-	-	17.70	-0.20	-	6
Sep-25 13,400	130.00	-	-	-	17.25	-0.22	-	3
Sep-25 13,500	148.00	-	-	-	16.80	-0.25	-	10
Sep-25 13,550	158.00	-	-	-	16.57	-0.27	-	2
Sep-25 13,600	168.00	176.00	176.00	176.00	16.34	-0.28	1	11
Sep-25 13,700	192.00	-	-	-	15.89	-0.32	-	5
Sep-25 13,750	205.00	204.00	204.00	204.00	15.66	-0.34	1	1
Sep-25 13,800	218.00	-	-	-	15.43	-0.36	-	9
Sep-25 13,900	249.00	216.00	216.00	216.00	14.98	-0.40	1	20
Sep-25 13,950	265.00	213.00	213.00	213.00	14.75	-0.42	1	4
Sep-25 14,000	283.00	-	-	-	14.52	-0.44	-	100
Sep-25 14,050	302.00	-	-	-	14.30	-0.47	-	3
Sep-25 14,100	323.00	-	-	-	14.10	-0.49	-	5
Sep-25 14,200	374.00	-	-	-	13.97	-0.54	-	6
Sep-25 14,300	430.00	-	-	-	13.83	-0.59	-	2
Sep-25 14,400	490.00	-	-	-	13.69	-0.64	-	4
Sep-25 14,500	556.00	453.00	453.00	453.00	13.55	-0.69	1	6
Sep-25 14,600	627.00	-	-	-	13.41	-0.73	-	2
Sep-25 15,000	949.00	-	-	-	12.85	-0.88	-	1
Sep-25 15,100	1,038.00	-	-	-	12.71	-0.91	-	1
Oct-25 14,000	352.00	-	-	-	14.28	-0.45	-	1
Dec-25 6,500	1.00	-	-	-	40.28	-	-	1
Dec-25 6,600	1.00	-	-	-	39.93	-	-	2
Dec-25 6,900	2.00	-	-	-	38.88	-	-	1
Dec-25 7,000	2.00	-	-	-	38.53	-	-	711
Dec-25 7,400	3.00	-	-	-	37.14	-	-	2
Dec-25 7,600	3.00	-	-	-	36.44	-	-	2
Dec-25 7,900	4.00	-	-	-	35.39	-	-	4
Dec-25 8,000	5.00	-	-	-	35.04	-	-	10
Dec-25 8,100	5.00	-	-	-	34.69	-0.01	-	1
Dec-25 8,300	6.00	-	-	-	33.99	-0.01	-	5
Dec-25 8,600	8.00	-	-	-	32.94	-0.01	-	5,002
Dec-25 8,700	9.00	-	-	-	32.59	-0.01	-	1
Dec-25 8,900	11.00	-	-	-	31.89	-0.01	-	2
Dec-25 9,000	12.00	-	-	-	31.54	-0.01	-	503
Dec-25 9,100	12.00	-	-	-	31.19	-0.01	-	1
Dec-25 9,400	16.00	-	-	-	30.14	-0.02	-	1
Dec-25 9,500	17.00	-	-	-	29.79	-0.02	-	9
Dec-25 9,600	19.00	-	-	-	29.44	-0.02	-	2
Dec-25 9,900	23.00	-	-	-	28.39	-0.02	-	1
Dec-25 10,000	25.00	-	-	-	28.04	-0.02	-	6
Dec-25 10,100	27.00	-	-	-	27.70	-0.03	-	1
Dec-25 10,200	29.00	-	-	-	27.35	-0.03	-	2
Dec-25 10,500	37.00	-	-	-	26.30	-0.04	-	12
Dec-25 10,600	39.00	-	-	-	25.95	-0.04	-	18,000
Dec-25 10,800	46.00	-	-	-	25.25	-0.05	-	32
Dec-25 10,900	49.00	-	-	-	24.90	-0.05	-	1
Dec-25 11,000	53.00	-	-	-	24.55	-0.05	-	10,010
Dec-25 11,100	57.00	-	-	-	24.20	-0.06	-	1,500
Dec-25 11,200	61.00	-	-	-	23.85	-0.06	-	1,000
Dec-25 11,300	66.00	-	-	-	23.50	-0.07	-	6,001
Dec-25 11,400	70.00	-	-	-	23.15	-0.07	-	15,002
Dec-25 11,500	76.00	-	-	-	22.80	-0.08	-	1,511
Dec-25 11,600	81.00	-	-	-	22.45	-0.08	-	11,002
Dec-25 11,700	88.00	-	-	-	22.10	-0.09	-	10
Dec-25 11,800	94.00	-	-	-	21.75	-0.10	-	3,006
Dec-25 11,900	101.00	-	-	-	21.40	-0.10	-	5,015
Dec-25 12,000	109.00	-	-	-	21.05	-0.11	-	47
Dec-25 12,100	117.00	-	-	-	20.70	-0.12	-	160
Dec-25 12,200	126.00	-	-	-	20.35	-0.13	-	357
Dec-25 12,300	136.00	-	-	-	20.00	-0.14	-	2
Dec-25 12,400	146.00	-	-	-	19.65	-0.15	-	153
Dec-25 12,500	158.00	-	-	-	19.30	-0.16	-	10
Dec-25 12,600	170.00	-	-	-	18.95	-0.17	-	3
Dec-25 12,700	183.00	-	-	-	18.60	-0.19	-	107
Dec-25 12,800	197.00	-	-	-	18.25	-0.20	-	6
Dec-25 12,900	213.00	-	-	-	17.91	-0.22	-	6
Dec-25 13,000	229.00	-	-	-	17.56	-0.23	-	5,028
Dec-25 13,100	247.00	-	-	-	17.21	-0.25	-	12
Dec-25 13,200	267.00	-	-	-	16.86	-0.27	-	19
Dec-25 13,300	288.00	-	-	-	16.51	-0.29	-	1
Dec-25 13,400	311.00	278.00	278.00	278.00	16.16	-0.31	1	3
Dec-25 13,500	335.00	-	-	-	15.81	-0.34	-	21
Dec-25 13,600	362.00	363.00	363.00	363.00	15.46	-0.36	1	268
Dec-25 13,700	392.00	-	-	-	15.11	-0.39	-	1
Dec-25 13,800	423.00	412.00	412.00	412.00	14.76	-0.41	1	2
Dec-25 13,900	457.00	-	-	-	14.41	-0.44	-	5
Dec-25 14,000	495.00	-	-	-	14.06	-0.47	-	4
Dec-25 14,100	542.00	-	-	-	13.91	-0.51	-	1
Dec-25 14,200	593.00	-	-	-	13.78	-0.54	-	3
Dec-25 14,300	647.00	-	-	-	13.66	-0.57	-	1
Dec-25 14,500	766.00	-	-	-	13.42	-0.63	-	5
Dec-25 14,600	830.00	-	-	-	13.30	-0.66	-	1
Dec-25 14,700	897.00	-	-	-	13.18	-0.69	-	2
Dec-25 15,000	1,115.00	-	-	-	12.81	-0.78	-	1
Dec-25 16,000	1,987.00	-	-	-	11.60	-0.95	-	1
Mar-26 8,000	14.00	-	-	-	31.40	-0.01	-	4
Mar-26 9,900	51.00	-	-	-	25.79	-0.04	-	1
Mar-26 10,000	54.00	-	-	-	25.50	-0.04	-	6
Mar-26 10,200	61.00	-	-	-	24.91	-0.05	-	1
Mar-26 10,700	83.00	-	-	-	23.43	-0.07	-	2
Mar-26 11,200	113.00	-	-	-	21.96	-0.09	-	10
Mar-26 11,500	135.00	-	-	-	21.07	-0.11	-	1
Mar-26 11,600	143.00	-	-	-	20.78	-0.11	-	2
Mar-26 11,800	162.00	-	-	-	20.19	-0.13	-	2
Mar-26 12,000	182.00	-	-	-	19.59	-0.15	-	2
Mar-26 12,500	246.00	-	-	-	18.12	-0.20	-	1
Mar-26 12,900	313.00	-	-	-	16.94	-0.25	-	20
Mar-26 13,000	332.00	-	-	-	16.64	-0.27	-	1
Mar-26 13,200	375.00	-	-	-	16.05	-0.30	-	1
Mar-26 13,500	451.00	-	-	-	15.17	-0.36	-	2
Mar-26 14,300	763.00	748.00	748.00	748.00	13.31	-0.55	1	5
Mar-26 15,000	1,201.00	-	-	-	12.45	-0.73	-	8
Mar-26 15,200	1,348.00	-	-	-	12.20	-0.77	-	3
Mar-26 15,300	1,425.00	-	-	-	12.08	-0.79	-	2
Mar-26 15,400	1,503.00	-	-	-	11.95	-0.81	-	2
Mar-26 15,500	1,584.00	-	-	-	11.83	-0.83	-	2
Mar-26 15,700	1,752.00	-	-	-	11.58	-0.87	-	1
Mar-26 16,500	2,481.00	-	-	-	10.59	-0.96	-	3
Jun-26 8,000	33.00	-	-	-	30.10	-0.02	-	300
Jun-26 9,500	78.00	-	-	-	25.88	-0.05	-	350
Jun-26 10,200	113.00	-	-	-	23.91	-0.07	-	1
Jun-26 10,900	162.00	-	-	-	21.94	-0.11	-	1
Jun-26 11,300	197.00	-	-	-	20.81	-0.13	-	32
Jun-26 11,400	207.00	-	-	-	20.53	-0.14	-	32
Jun-26 11,500	218.00	-	-	-	20.25	-0.14	-	32
Jun-26 11,600	229.00	-	-	-	19.96	-0.15	-	32
Jun-26 12,000	279.00	-	-	-	18.84	-0.19	-	1
Jun-26 12,500	358.00	-	-	-	17.43	-0.24	-	1
Jun-26 13,000	460.00	-	-	-	16.02	-0.31	-	1
Sep-26 14,100	937.00	-	-	-	13.05	-0.53	-	1
Dec-26 8,600	86.00	-	-	-	25.51	-0.04	-	1,250
Dec-26 11,300	308.00	-	-	-	19.19	-0.17	-	1
Dec-26 13,000	640.00	-	-	-	15.22	-0.35	-	1
Mar-27 13,800	992.00	-	-	-	13.57	-0.47	-	32

STOCK OPTIONS

	Previous Close	168.50		23/07/25
	ACCIONA Close	165.30		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 155.00	11.82	-	-	-	30.39	0.82	-	5
Aug-25 165.00	4.89	-	-	-	27.91	0.53	-	1
Aug-25 170.00	2.74	-	-	-	27.37	0.36	-	1
Aug-25 180.00	0.57	-	-	-	26.36	0.11	-	10
Sep-25 135.00	31.23	-	-	-	32.84	0.95	-	2
Dec-25 135.00	33.66	-	-	-	31.34	0.87	-	4
Dec-25 140.00	29.38	-	-	-	30.45	0.84	-	3
Dec-25 145.00	25.43	-	-	-	29.56	0.80	-	3
Dec-25 150.00	21.58	-	-	-	28.68	0.75	-	1
Dec-25 155.00	18.05	-	-	-	27.79	0.69	-	1
Dec-25 160.00	14.79	-	-	-	26.90	0.63	-	3
Mar-26 125.00	44.06	-	-	-	31.28	0.90	-	6
Mar-26 135.00	35.64	-	-	-	29.89	0.84	-	1
Mar-26 150.00	24.36	-	-	-	27.80	0.72	-	4
Mar-26 160.00	17.84	-	-	-	26.41	0.62	-	3
Jun-26 130.00	41.09	-	-	-	28.62	0.86	-	4
Jun-26 135.00	37.17	-	-	-	28.09	0.83	-	1
Jun-26 175.00	12.69	-	-	-	24.71	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 110.00	-	-	-	-	41.01	-	-	1
Aug-25 125.00	-	-	-	-	37.29	-	-	3
Aug-25 145.00	0.28	-	-	-	32.33	-0.05	-	1
Aug-25 150.00	0.63	-	-	-	31.08	-0.10	-	6
Aug-25 155.00	1.26	-	-	-	29.84	-0.18	-	4
Aug-25 160.00	2.47	-	-	-	28.60	-0.31	-	1
Sep-25 82.00	-	-	-	-	43.76	-	-	188
Sep-25 94.00	-	-	-	-	41.17	-	-	5
Sep-25 100.00	-	-	-	-	39.88	-	-	5
Sep-25 115.00	0.04	-	-	-	36.64	-	-	3
Sep-25 120.00	0.07	-	-	-	35.56	-0.01	-	5
Sep-25 125.00	0.14	-	-	-	34.49	-0.02	-	2
Sep-25 135.00	0.47	0.62	0.62	0.62	32.33	-0.05	1	1
Sep-25 140.00	0.79	0.86	0.86	0.86	31.25	-0.08	1	1
Sep-25 155.00	3.01	-	-	-	28.01	-0.26	-	1
Sep-25 160.00	4.48	3.70	3.70	3.70	26.93	-0.35	2	2
Dec-25 82.00	0.03	-	-	-	40.50	-	-	230
Dec-25 100.00	0.18	-	-	-	37.31	-0.01	-	1
Dec-25 105.00	0.27	-	-	-	36.42	-0.02	-	1
Dec-25 115.00	0.61	-	-	-	34.65	-0.04	-	2
Dec-25 130.00	1.65	-	-	-	31.98	-0.09	-	4
Mar-26 82.00	0.10	-	-	-	37.25	-0.01	-	47
Mar-26 150.00	7.34	-	-	-	27.79	-0.28	-	2

	Previous Close	25.60		23/07/25
	ACCIONA ENERGIA Close	25.06		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.76	-	-	-	28.34	0.53	-	1
Sep-25 23.00	2.51	-	-	-	29.66	0.79	-	1
Sep-25 25.00	1.20	-	-	-	28.19	0.54	-	1
Sep-25 27.00	0.47	-	-	-	27.97	0.28	-	1
Dec-25 18.00	7.30	-	-	-	32.46	0.96	-	10
Dec-25 21.00	4.64	-	-	-	30.59	0.85	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	35.75	-	-	10
Sep-25 18.50	0.01	-	-	-	33.56	-0.01	-	2

	Previous Close	10.85		23/07/25
	ACERINOX Close	10.78		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	0.16	-	-	-	22.54	0.38	-	2
Sep-25 10.50	0.58	-	-	-	23.75	0.64	-	18
Sep-25 11.00	0.31	-	-	-	22.56	0.44	-	21
Sep-25 11.50	0.14	-	-	-	21.59	0.25	-	15
Sep-25 12.00	0.05	-	-	-	20.61	0.11	-	4
Oct-25 12.00	0.09	-	-	-	20.71	0.17	-	1
Dec-25 8.00	2.89	-	-	-	30.36	0.95	-	3
Dec-25 9.00	1.98	-	-	-	27.70	0.87	-	1
Dec-25 9.50	1.56	-	-	-	26.37	0.81	-	4
Dec-25 9.75	1.37	-	-	-	25.71	0.77	-	25
Dec-25 10.00	1.18	-	-	-	25.04	0.72	-	2
Dec-25 10.50	0.84	-	-	-	23.71	0.62	-	24
Dec-25 11.00	0.57	-	-	-	22.55	0.49	-	26
Dec-25 11.50	0.35	-	-	-	21.59	0.37	-	44
Dec-25 12.00	0.20	-	-	-	20.63	0.25	-	50
Dec-25 12.50	0.10	-	-	-	19.67	0.15	-	1
Dec-25 14.00	-	-	-	-	16.80	0.01	-	45
Mar-26 10.00	1.29	-	-	-	25.76	0.70	-	3
Mar-26 10.50	0.96	-	-	-	24.48	0.61	-	40
Mar-26 11.00	0.68	-	-	-	23.27	0.51	-	32
Mar-26 11.50	0.46	-	-	-	22.16	0.39	-	1
Jun-26 9.00	2.15	-	-	-	29.23	0.81	-	5
Jun-26 10.00	1.43	-	-	-	26.76	0.68	-	5
Jun-26 10.50	1.11	-	-	-	25.52	0.60	-	10
Jun-26 11.50	0.63	-	-	-	23.61	0.42	-	25
Jun-26 12.00	0.44	-	-	-	22.76	0.34	-	1
Jun-26 12.50	0.30	-	-	-	21.90	0.25	-	25
Sep-26 9.00	2.20	-	-	-	30.57	0.79	-	1
Dec-26 9.00	2.29	-	-	-	31.26	0.77	-	50
Dec-26 9.25	2.11	-	-	-	30.74	0.74	-	3
Dec-26 9.50	1.95	-	-	-	30.22	0.71	-	7
Dec-26 9.75	1.78	-	-	-	29.70	0.68	-	2
Jun-27 9.00	2.38	-	-	-	32.01	0.75	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	28.68	-0.01	-	1
Aug-25 9.50	0.01	-	-	-	27.89	-0.03	-	7
Aug-25 9.75	0.02	-	-	-	27.09	-0.06	-	1
Aug-25 10.00	0.04	-	-	-	26.29	-0.12	-	36
Aug-25 10.50	0.15	-	-	-	24.70	-0.32	-	12
Aug-25 11.50	0.75	-	-	-	22.25	-0.87	-	75
Sep-25 8.25	-	-	-	-	29.28	-0.01	-	15
Sep-25 8.50	0.01	-	-	-	28.60	-0.02	-	104
Sep-25 8.75	0.01	-	-	-	27.92	-0.03	-	40
Sep-25 9.00	0.02	-	-	-	27.24	-0.04	-	10
Sep-25 9.25	0.03	-	-	-	26.56	-0.06	-	263
Sep-25 9.50	0.05	-	-	-	25.88	-0.10	-	123
Sep-25 10.00	0.13	-	-	-	24.52	-0.20	-	66
Sep-25 10.50	0.26	-	-	-	23.16	-0.36	-	156
Sep-25 11.00	0.49	0.47	0.47	0.47	21.97	-0.57	5	8
Dec-25 8.00	0.04	-	-	-	29.70	-0.04	-	1
Dec-25 8.50	0.07	-	-	-	28.37	-0.08	-	27
Dec-25 9.00	0.12	-	-	-	27.04	-0.12	-	46
Dec-25 9.25	0.16	-	-	-	26.38	-0.15	-	4
Dec-25 9.50	0.20	-	-	-	25.71	-0.19	-	6
Dec-25 10.50	0.47	-	-	-	23.05	-0.39	-	237
Dec-25 11.00	0.69	-	-	-	21.89	-0.52	-	27
Dec-25 12.00	1.33	-	-	-	19.97	-0.79	-	2
Mar-26 7.00	0.05	-	-	-	30.84	-0.04	-	150
Mar-26 7.25	0.06	-	-	-	30.20	-0.05	-	150
Mar-26 7.50	0.07	-	-	-	29.56	-0.06	-	150
Mar-26 7.75	0.09	-	-	-	28.92	-0.08	-	150
Mar-26 8.50	0.18	-	-	-	26.99	-0.14	-	10
Mar-26 8.75	0.21	-	-	-	26.35	-0.16	-	1
Mar-26 9.00	0.26	-	-	-	25.71	-0.19	-	30
Mar-26 9.25	0.31	-	-	-	25.07	-0.23	-	23
Mar-26 9.75	0.44	-	-	-	23.78	-0.31	-	4
Jun-26 10.00	0.57	-	-	-	21.39	-0.35	-	60
Dec-26 11.00	1.34	-	-	-	19.91	-0.56	-	1
Mar-27 8.00	0.38	-	-	-	24.85	-0.19	-	2
Jun-27 8.75	0.58	-	-	-	22.24	-0.27	-	1
Jun-27 10.00	1.04	-	-	-	20.12	-0.44	-	243

	Previous Close	59.50		23/07/25
	ACS Close	59.90		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	6.16	-	-	-	31.32	0.91	-	1
Aug-25 58.00	2.80	2.62	2.62	2.62	27.29	0.70	1	25
Aug-25 60.00	1.52	-	-	-	25.36	0.51	-	4
Aug-25 62.00	0.73	0.65	0.65	0.51	25.06	0.31	26	2,156
Sep-25 54.00	6.71	-	-	-	29.12	0.84	-	24
Sep-25 56.00	5.08	-	-	-	27.39	0.76	-	30
Sep-25 58.00	3.60	-	-	-	25.65	0.65	-	51
Sep-25 60.00	2.34	-	-	-	23.98	0.53	-	31
Sep-25 62.00	1.48	-	-	-	23.61	0.39	-	10
Sep-25 64.00	0.87	-	-	-	23.25	0.26	-	3
Sep-25 66.00	0.46	-	-	-	22.88	0.16	-	1
Dec-25 50.00	11.28	-	-	-	30.85	0.85	-	3
Dec-25 52.00	9.60	-	-	-	29.41	0.81	-	1
Dec-25 54.00	7.97	-	-	-	27.98	0.76	-	4
Dec-25 56.00	6.48	-	-	-	26.54	0.70	-	5
Dec-25 60.00	3.80	-	-	-	23.72	0.55	-	35
Dec-25 62.00	2.88	-	-	-	23.34	0.46	-	5
Dec-25 64.00	2.12	-	-	-	22.96	0.37	-	10
Dec-25 66.00	1.51	-	-	-	22.59	0.29	-	10
Dec-25 68.00	1.02	-	-	-	22.21	0.22	-	25
Dec-25 70.00	0.67	-	-	-	21.83	0.16	-	75
Dec-25 72.00	0.43	-	-	-	21.45	0.11	-	25
Mar-26 47.00	14.32	-	-	-	31.07	0.87	-	1
Mar-26 48.00	13.45	-	-	-	30.50	0.86	-	27
Mar-26 49.00	12.62	-	-	-	29.93	0.84	-	25
Mar-26 50.00	11.80	-	-	-	29.35	0.82	-	20
Mar-26 52.00	10.17	-	-	-	28.21	0.78	-	50
Mar-26 54.00	8.67	-	-	-	27.06	0.73	-	27
Mar-26 56.00	7.20	-	-	-	25.92	0.68	-	52
Mar-26 58.00	5.91	-	-	-	24.77	0.62	-	25
Mar-26 60.00	4.68	-	-	-	23.66	0.55	-	1
Mar-26 64.00	2.94	-	-	-	22.90	0.41	-	1
Mar-26 66.00	2.23	2.06	2.06	2.06	22.53	0.34	25	75
Mar-26 70.00	1.24	-	-	-	21.77	0.22	-	28
Mar-26 72.00	0.88	-	-	-	21.39	0.17	-	50
Jun-26 48.00	13.94	-	-	-	29.33	0.83	-	1
Jun-26 56.00	7.98	-	-	-	25.50	0.67	-	2
Jun-26 68.00	2.46	-	-	-	22.41	0.33	-	50
Jun-26 70.00	1.94	1.76	1.76	1.76	22.11	0.28	25	25
Sep-26 52.00	10.91	-	-	-	26.93	0.76	-	2
Sep-26 56.00	8.18	-	-	-	25.32	0.66	-	25
Sep-26 58.00	6.90	-	-	-	24.52	0.61	-	1
Mar-27 56.00	8.96	-	-	-	25.20	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 50.00	0.04	-	-	-	36.02	-0.02	-	1
Aug-25 56.00	0.44	-	-	-	29.98	-0.17	-	11
Aug-25 58.00	0.87	-	-	-	27.96	-0.31	-	1
Aug-25 60.00	1.59	-	-	-	26.03	-0.49	-	1
Aug-25 62.00	2.80	-	-	-	25.73	-0.69	-	1
Sep-25 27.00	-	-	-	-	52.13	-	-	1
Sep-25 33.00	-	-	-	-	46.92	-	-	35
Sep-25 34.00	-	-	-	-	46.05	-	-	25
Sep-25 35.00	-	-	-	-	45.19	-	-	100
Sep-25 36.00	-	-	-	-	44.32	-	-	25
Sep-25 37.00	0.01	-	-	-	43.45	-	-	1
Sep-25 39.00	0.01	-	-	-	41.71	-	-	27
Sep-25 40.00	0.02	-	-	-	40.85	-	-	20
Sep-25 45.00	0.07	-	-	-	36.50	-0.02	-	75
Sep-25 46.00	0.09	-	-	-	35.64	-0.03	-	26
Sep-25 47.00	0.11	-	-	-	34.77	-0.03	-	2
Sep-25 48.00	0.15	-	-	-	33.90	-0.04	-	45
Sep-25 49.00	0.19	-	-	-	33.03	-0.05	-	55
Sep-25 50.00	0.24	-	-	-	32.16	-0.07	-	2
Sep-25 52.00	0.39	-	-	-	30.43	-0.11	-	1
Sep-25 54.00	0.62	-	-	-	28.69	-0.16	-	3
Sep-25 56.00	0.97	-	-	-	26.96	-0.24	-	4
Sep-25 58.00	1.48	-	-	-	25.22	-0.35	-	25
Dec-25 25.00	0.01	-	-	-	47.71	-	-	20
Dec-25 28.00	0.01	-	-	-	45.56	-	-	25
Dec-25 29.00	0.02	-	-	-	44.84	-	-	25
Dec-25 30.00	0.03	-	-	-	44.12	-	-	25
Dec-25 31.00	0.03	-	-	-	43.41	-0.01	-	26
Dec-25 32.00	0.04	-	-	-	42.69	-0.01	-	27
Dec-25 33.00	0.05	-	-	-	41.97	-0.01	-	25
Dec-25 34.00	0.06	-	-	-	41.25	-0.01	-	25
Dec-25 35.00	0.08	-	-	-	40.53	-0.01	-	25
Dec-25 36.00	0.09	-	-	-	39.82	-0.01	-	25
Dec-25 37.00	0.11	-	-	-	39.10	-0.02	-	25
Dec-25 38.00	0.14	-	-	-	38.38	-0.02	-	27
Dec-25 39.00	0.16	-	-	-	37.66	-0.03	-	1
Dec-25 41.00	0.23	-	-	-	36.23	-0.04	-	60
Dec-25 42.00	0.27	-	-	-	35.51	-0.04	-	50
Dec-25 43.00	0.32	-	-	-	34.79	-0.05	-	50
Dec-25 44.00	0.36	-	-	-	34.07	-0.06	-	26
Dec-25 46.00	0.51	-	-	-	32.64	-0.08	-	29
Dec-25 47.00	0.58	-	-	-	31.92	-0.09	-	200
Dec-25 48.00	0.67	-	-	-	31.20	-0.11	-	56
Dec-25 49.00	0.79	0.78	0.78	0.78	30.48	-0.12	1	25
Dec-25 50.00	0.91	-	-	-	29.77	-0.14	-	15
Dec-25 54.00	1.54	-	-	-	26.90	-0.23	-	9
Dec-25 56.00	2.02	-	-	-	25.46	-0.30	-	1
Dec-25 60.00	3.32	-	-	-	22.64	-0.46	-	1
Mar-26 28.00	0.04	-	-	-	40.39	-0.01	-	25
Mar-26 29.00	0.06	-	-	-	39.82	-0.01	-	25
Mar-26 31.00	0.08	-	-	-	38.67	-0.01	-	25
Mar-26 32.00	0.10	-	-	-	38.10	-0.01	-	25
Mar-26 33.00	0.13	-	-	-	37.53	-0.02	-	25
Mar-26 34.00	0.15	-	-	-	36.96	-0.02	-	25
Mar-26 39.00	0.34	-	-	-	34.09	-0.04	-	60
Mar-26 44.00	0.69	-	-	-	31.22	-0.09	-	38
Mar-26 45.00	0.78	-	-	-	30.65	-0.10	-	25
Mar-26 46.00	0.90	-	-	-	30.08	-0.11	-	50
Mar-26 47.00	1.02	-	-	-	29.50	-0.13	-	3
Mar-26 48.00	1.14	-	-	-	28.93	-0.14	-	25
Mar-26 49.00	1.28	-	-	-	28.36	-0.16	-	25
Mar-26 54.00	2.29	-	-	-	25.49	-0.27	-	1
Jun-26 30.00	0.12	-	-	-	36.72	-0.01	-	25
Jun-26 31.00	0.15	-	-	-	36.24	-0.02	-	25
Jun-26 34.00	0.25	-	-	-	34.81	-0.03	-	10
Jun-26 41.00	0.70	-	-	-	31.46	-0.08	-	25
Jun-26 42.00	0.78	-	-	-	30.98	-0.09	-	25
Jun-26 43.00	0.89	-	-	-	30.50	-0.10	-	25
Jun-26 44.00	1.01	-	-	-	30.02	-0.11	-	25
Jun-26 45.00	1.14	-	-	-	29.54	-0.12	-	25
Jun-26 56.00	3.47	-	-	-	24.28	-0.34	-	1
Sep-26 50.00	2.42	-	-	-	25.19	-0.23	-	25
Sep-26 52.00	2.96	-	-	-	24.39	-0.28	-	50
Sep-26 54.00	3.53	-	-	-	23.58	-0.32	-	50
Sep-26 56.00	4.25	-	-	-	22.78	-0.38	-	50
Dec-26 23.00	0.05	-	-	-	34.46	-0.01	-	201
Dec-26 24.00	0.06	-	-	-	34.10	-0.01	-	25
Dec-26 25.00	0.08	-	-	-	33.73	-0.01	-	25
Dec-26 27.00	0.12	-	-	-	33.01	-0.01	-	25
Dec-26 28.00	0.15	-	-	-	32.65	-0.02	-	75
Dec-26 29.00	0.19	-	-	-	32.29	-0.02	-	75
Dec-26 30.00	0.22	-	-	-	31.93	-0.02	-	17
Dec-26 33.00	0.37	-	-	-	30.84	-0.04	-	6
Dec-26 34.00	0.42	-	-	-	30.48	-0.04	-	25
Dec-26 35.00	0.49	-	-	-	30.12	-0.05	-	200
Jun-27 22.00	0.07	-	-	-	32.41	-0.01	-	360
Jun-27 24.00	0.11	-	-	-	31.79	-0.01	-	85
Jun-27 28.00	0.24	-	-	-	30.54	-0.02	-	2
Jun-27 33.00	0.54	-	-	-	28.98	-0.05	-	2

	Previous Close	23.52		23/07/25
	AENA Close	23.47		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.83	-	-	-	23.16	0.65	-	1
Sep-25 20.00	3.57	-	-	-	24.13	0.96	-	50
Sep-25 21.00	2.64	-	-	-	22.83	0.90	-	50
Sep-25 22.00	1.78	-	-	-	21.52	0.80	-	100
Sep-25 23.00	1.05	-	-	-	20.21	0.63	-	200
Sep-25 24.00	0.52	-	-	-	19.31	0.42	-	150
Dec-25 21.00	2.97	-	-	-	21.75	0.82	-	10
Dec-25 22.00	2.19	-	-	-	20.61	0.73	-	10
Dec-25 24.00	0.98	-	-	-	18.80	0.48	-	11
Mar-26 22.00	2.51	-	-	-	20.09	0.71	-	9
Mar-26 23.00	1.85	-	-	-	19.12	0.61	-	10
Mar-26 26.00	0.61	-	-	-	18.24	0.30	-	70
Jun-26 23.00	2.00	-	-	-	20.16	0.61	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.00	-	-	-	-	27.52	-0.01	-	2,250
Aug-25 22.00	0.09	-	-	-	23.43	-0.13	-	2,251
Aug-25 23.00	0.29	0.27	0.27	0.27	21.38	-0.34	1	281
Sep-25 13.00	-	-	-	-	32.40	-	-	10
Sep-25 18.50	0.01	-	-	-	25.21	-0.01	-	50
Sep-25 19.00	0.01	-	-	-	24.56	-0.01	-	50
Sep-25 19.50	0.02	-	-	-	23.91	-0.02	-	90
Sep-25 21.00	0.09	-	-	-	21.95	-0.09	-	106
Sep-25 22.00	0.22	-	-	-	20.64	-0.20	-	50
Sep-25 23.00	0.48	-	-	-	19.33	-0.37	-	50
Dec-25 15.50	0.01	-	-	-	26.80	-0.01	-	50
Dec-25 20.00	0.17	-	-	-	21.68	-0.10	-	50
Dec-25 21.00	0.29	-	-	-	20.55	-0.17	-	10
Dec-25 23.00	0.81	-	-	-	18.27	-0.39	-	2
Dec-25 24.00	1.27	-	-	-	17.60	-0.54	-	1
Mar-26 20.00	0.31	-	-	-	21.07	-0.14	-	250
Jun-26 20.00	0.69	-	-	-	21.44	-0.23	-	6
Jun-26 21.00	0.98	-	-	-	20.75	-0.31	-	1
Jun-26 23.00	1.80	-	-	-	19.39	-0.49	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.29	-	-	-	21.38	-0.34	-	10

	Previous Close	10.58		23/07/25
	ALMIRALL Close	10.52		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.72	-	-	-	23.57	0.73	-	4
Sep-25 10.50	0.42	-	-	-	23.49	0.54	-	2
Dec-25 11.00	0.42	-	-	-	21.85	0.42	-	55
Dec-25 13.00	0.03	-	-	-	19.63	0.06	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.17	-	-	-	23.74	-0.27	-	4
Dec-25 9.50	0.20	-	-	-	23.27	-0.21	-	45

	Previous Close	70.60		23/07/25
	AMADEUS Close	71.20		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	2.60	-	-	-	26.63	0.62	-	20
Aug-25 72.00	1.48	-	-	-	24.98	0.45	-	29
Aug-25 74.00	0.76	-	-	-	24.56	0.28	-	42
Aug-25 76.00	0.34	-	-	-	24.14	0.15	-	50
Aug-25 78.00	0.13	-	-	-	23.72	0.07	-	682
Aug-25 82.00	0.01	-	-	-	22.87	0.01	-	25
Sep-25 62.00	10.04	-	-	-	33.00	0.87	-	32
Sep-25 64.00	8.26	-	-	-	31.01	0.83	-	50
Sep-25 66.00	6.59	-	-	-	29.02	0.77	-	31
Sep-25 68.00	5.03	-	-	-	27.02	0.69	-	75
Sep-25 70.00	3.60	-	-	-	25.03	0.60	-	45
Sep-25 74.00	1.62	-	-	-	23.24	0.37	-	2,401
Sep-25 76.00	1.01	-	-	-	22.82	0.26	-	575
Sep-25 78.00	0.58	-	-	-	22.40	0.17	-	133
Sep-25 80.00	0.31	-	-	-	21.98	0.11	-	185
Sep-25 82.00	0.15	-	-	-	21.55	0.06	-	100
Sep-25 84.00	0.07	-	-	-	21.13	0.03	-	45
Oct-25 76.00	1.45	-	-	-	22.41	0.31	-	485
Dec-25 64.00	9.70	-	-	-	28.70	0.76	-	35
Dec-25 66.00	8.16	-	-	-	27.13	0.71	-	25
Dec-25 72.00	4.08	-	-	-	22.91	0.52	-	25
Dec-25 76.00	2.43	-	-	-	22.28	0.37	-	76
Dec-25 78.00	1.80	-	-	-	21.96	0.30	-	100
Dec-25 80.00	1.28	-	-	-	21.64	0.24	-	83
Dec-25 82.00	0.92	-	-	-	21.32	0.18	-	185
Dec-25 84.00	0.63	-	-	-	21.00	0.14	-	86
Dec-25 86.00	0.40	-	-	-	20.68	0.09	-	80
Dec-25 88.00	0.26	-	-	-	20.37	0.07	-	75
Mar-26 49.00	23.32	-	-	-	36.52	0.93	-	50
Mar-26 50.00	22.40	-	-	-	35.91	0.92	-	100
Mar-26 72.00	5.10	-	-	-	22.88	0.53	-	8
Mar-26 82.00	1.58	-	-	-	21.19	0.24	-	3
Mar-26 84.00	1.21	-	-	-	20.85	0.20	-	64
Mar-26 86.00	0.88	-	-	-	20.52	0.15	-	50
Mar-26 88.00	0.64	-	-	-	20.18	0.12	-	25
Jun-26 64.00	11.36	-	-	-	26.74	0.72	-	1
Jun-26 74.00	5.23	-	-	-	22.76	0.49	-	7
Jun-26 80.00	3.02	-	-	-	21.98	0.34	-	8
Jun-26 84.00	1.99	-	-	-	21.45	0.25	-	1
Dec-26 58.00	16.86	-	-	-	29.24	0.79	-	25
Dec-26 64.00	12.59	-	-	-	27.08	0.70	-	25
Dec-26 66.00	11.32	-	-	-	26.35	0.66	-	50
Dec-26 72.00	7.82	-	-	-	24.37	0.55	-	25
Jun-27 52.00	22.09	-	-	-	30.14	0.84	-	25
Jun-27 58.00	17.63	-	-	-	28.29	0.77	-	25
Jun-27 62.00	14.81	-	-	-	27.05	0.72	-	50
Jun-27 66.00	12.33	-	-	-	25.82	0.66	-	25
Jun-27 68.00	11.09	-	-	-	25.20	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	-	-	-	-	59.48	-	-	4
Aug-25 47.00	-	-	-	-	57.02	-	-	5
Aug-25 52.00	0.02	-	-	-	50.86	-0.01	-	5
Aug-25 54.00	0.03	-	-	-	48.40	-0.01	-	25
Aug-25 56.00	0.05	-	-	-	45.94	-0.02	-	50
Aug-25 58.00	0.08	-	-	-	43.47	-0.03	-	1
Aug-25 60.00	0.13	-	-	-	41.01	-0.04	-	29
Aug-25 66.00	0.58	-	-	-	33.62	-0.17	-	5
Aug-25 70.00	1.47	1.40	1.40	1.30	28.70	-0.39	2	1
Sep-25 43.00	0.03	-	-	-	51.69	-0.01	-	25
Sep-25 44.00	0.03	-	-	-	50.69	-0.01	-	25
Sep-25 49.00	0.08	-	-	-	45.71	-0.02	-	25
Sep-25 50.00	0.09	-	-	-	44.71	-0.02	-	78
Sep-25 52.00	0.13	-	-	-	42.72	-0.03	-	1,175
Sep-25 54.00	0.17	-	-	-	40.72	-0.04	-	266
Sep-25 56.00	0.25	-	-	-	38.73	-0.05	-	50
Sep-25 60.00	0.46	-	-	-	34.74	-0.09	-	77
Sep-25 62.00	0.63	-	-	-	32.74	-0.13	-	237
Sep-25 64.00	0.84	-	-	-	30.75	-0.17	-	76
Sep-25 66.00	1.17	-	-	-	28.76	-0.23	-	202
Sep-25 68.00	1.60	-	-	-	26.76	-0.31	-	2,150
Sep-25 70.00	2.17	-	-	-	24.77	-0.40	-	129
Dec-25 39.00	0.12	-	-	-	47.21	-0.01	-	25
Dec-25 40.00	0.15	-	-	-	46.42	-0.02	-	25
Dec-25 44.00	0.24	-	-	-	43.27	-0.03	-	25
Dec-25 45.00	0.27	-	-	-	42.49	-0.03	-	27
Dec-25 46.00	0.31	-	-	-	41.70	-0.04	-	25
Dec-25 47.00	0.35	-	-	-	40.91	-0.04	-	25
Dec-25 48.00	0.39	-	-	-	40.13	-0.05	-	50
Dec-25 49.00	0.42	-	-	-	39.34	-0.05	-	25
Dec-25 50.00	0.46	-	-	-	38.55	-0.06	-	501
Dec-25 52.00	0.59	-	-	-	36.98	-0.07	-	30
Dec-25 54.00	0.72	-	-	-	35.41	-0.09	-	25
Dec-25 56.00	0.86	-	-	-	33.84	-0.11	-	50
Dec-25 58.00	1.07	-	-	-	32.26	-0.13	-	125
Dec-25 60.00	1.27	-	-	-	30.69	-0.16	-	185
Dec-25 62.00	1.56	-	-	-	29.12	-0.19	-	91
Dec-25 64.00	1.87	-	-	-	27.54	-0.23	-	115
Dec-25 66.00	2.29	-	-	-	25.97	-0.28	-	75
Dec-25 68.00	2.74	-	-	-	24.40	-0.34	-	26
Dec-25 70.00	3.36	-	-	-	22.82	-0.41	-	26
Dec-25 72.00	4.16	-	-	-	21.75	-0.49	-	2
Dec-25 74.00	5.24	-	-	-	21.43	-0.57	-	1
Mar-26 44.00	0.45	-	-	-	38.28	-0.04	-	1
Mar-26 46.00	0.53	-	-	-	37.07	-0.05	-	25
Mar-26 50.00	0.82	-	-	-	34.63	-0.08	-	1
Mar-26 68.00	3.81	-	-	-	23.68	-0.36	-	1
Mar-26 72.00	5.31	-	-	-	21.60	-0.49	-	5
Jun-26 50.00	1.08	-	-	-	32.35	-0.09	-	28
Jun-26 52.00	1.32	-	-	-	31.35	-0.11	-	27
Jun-26 60.00	2.50	-	-	-	27.34	-0.21	-	43
Jun-26 62.00	2.91	-	-	-	26.34	-0.24	-	49
Jun-26 64.00	3.39	-	-	-	25.34	-0.28	-	28
Jun-26 70.00	5.18	-	-	-	22.33	-0.42	-	2
Sep-26 64.00	4.11	-	-	-	24.80	-0.30	-	25
Sep-26 66.00	4.74	-	-	-	23.99	-0.34	-	25
Sep-26 68.00	5.42	-	-	-	23.17	-0.38	-	25
Sep-26 70.00	6.14	-	-	-	22.36	-0.43	-	25
Dec-26 62.00	4.10	-	-	-	25.34	-0.27	-	2
Dec-26 68.00	6.01	-	-	-	23.17	-0.38	-	1
Jun-27 44.00	1.24	-	-	-	29.46	-0.08	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.58	-	-	-	22.40	0.17	-	2

	Previous Close	29.03		23/07/25
	ARCELORMITTAL Close	29.12		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	2.56	-	-	-	41.76	0.78	-	20
Aug-25 30.00	0.77	-	-	-	38.58	0.40	-	6
Aug-25 31.00	0.46	-	-	-	38.21	0.28	-	3
Aug-25 33.00	0.13	-	-	-	37.48	0.10	-	6
Sep-25 21.00	8.24	-	-	-	44.19	0.97	-	2
Sep-25 28.00	2.28	-	-	-	35.22	0.65	-	16
Sep-25 29.00	1.68	-	-	-	33.93	0.55	-	9
Sep-25 30.00	1.22	-	-	-	33.48	0.45	-	5
Sep-25 31.00	0.86	-	-	-	33.13	0.35	-	1
Sep-25 34.00	0.24	-	-	-	32.10	0.13	-	5
Dec-25 21.00	8.53	-	-	-	41.89	0.92	-	2
Dec-25 24.00	5.97	5.91	5.91	5.91	38.52	0.83	4	9
Dec-25 25.00	5.18	-	-	-	37.40	0.79	-	2
Dec-25 26.00	4.44	-	-	-	36.28	0.74	-	1
Dec-25 27.00	3.74	-	-	-	35.16	0.68	-	8
Dec-25 28.00	3.11	-	-	-	34.04	0.62	-	9
Dec-25 30.00	2.07	-	-	-	32.67	0.49	-	5
Dec-25 31.00	1.68	-	-	-	32.54	0.43	-	6
Dec-25 32.00	1.36	-	-	-	32.42	0.37	-	50
Dec-25 34.00	0.85	-	-	-	32.17	0.26	-	3
Mar-26 19.50	10.09	-	-	-	41.35	0.92	-	1
Mar-26 27.00	4.40	-	-	-	35.08	0.66	-	5
Mar-26 30.00	2.82	-	-	-	33.26	0.52	-	10
Jun-26 24.00	6.79	-	-	-	36.54	0.77	-	1
Jun-26 25.00	6.13	-	-	-	35.91	0.74	-	1
Jun-26 26.00	5.46	5.31	5.31	5.31	35.28	0.70	4	4
Jun-26 30.00	3.34	-	-	-	33.29	0.53	-	10
Dec-29 30.00	7.36	-	-	-	32.79	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.10	-	-	-	42.85	-0.07	-	6
Aug-25 26.00	0.20	-	-	-	41.49	-0.13	-	20
Aug-25 27.00	0.37	-	-	-	40.14	-0.21	-	6
Sep-25 20.00	0.03	-	-	-	44.61	-0.01	-	1
Sep-25 23.00	0.13	-	-	-	40.77	-0.06	-	4
Sep-25 24.00	0.22	-	-	-	39.48	-0.09	-	6
Sep-25 25.00	0.34	-	-	-	38.20	-0.14	-	5
Sep-25 26.00	0.51	-	-	-	36.92	-0.20	-	10
Sep-25 27.00	0.73	-	-	-	35.64	-0.27	-	2
Sep-25 28.00	1.03	-	-	-	34.36	-0.35	-	2
Oct-25 27.00	0.98	0.90	0.90	0.90	34.55	-0.29	4	4
Dec-25 15.50	0.04	-	-	-	47.25	-0.01	-	4
Dec-25 20.00	0.25	-	-	-	42.20	-0.06	-	6
Dec-25 21.00	0.34	-	-	-	41.08	-0.09	-	3
Dec-25 22.00	0.45	-	-	-	39.96	-0.11	-	6
Dec-25 23.00	0.59	-	-	-	38.84	-0.14	-	14
Dec-25 25.00	0.98	-	-	-	36.59	-0.22	-	1
Dec-25 26.00	1.25	-	-	-	35.47	-0.27	-	96
Mar-26 25.00	1.48	-	-	-	35.90	-0.25	-	3
Jun-26 24.00	1.55	-	-	-	35.40	-0.23	-	1
Jun-26 27.00	2.59	-	-	-	33.51	-0.35	-	10
Jun-26 30.00	4.03	-	-	-	32.15	-0.48	-	10

	Previous Close	5.06		23/07/25
	ATRESMEDIA Close	4.94		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.07	-	-	-	18.92	0.42	-	1
Aug-25 5.50	-	-	-	-	16.66	0.01	-	1
Dec-25 3.00	1.96	-	-	-	25.34	1.00	-	1
Dec-25 5.50	0.07	-	-	-	20.08	0.22	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.10	0.12	0.12	0.12	12.79	-0.63	2	3
Sep-25 5.50	0.56	-	-	-	13.15	-1.00	-	4
Dec-25 4.90	0.26	-	-	-	16.86	-0.56	-	2
Dec-25 5.00	0.32	-	-	-	16.67	-0.63	-	10
Dec-25 6.25	1.44	-	-	-	14.56	-1.00	-	10
Mar-26 5.75	0.98	-	-	-	18.11	-0.88	-	1

	Previous Close	2.91		23/07/25
	B.SABADELL Close	2.94		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.80	0.18	-	-	-	30.93	0.75	-	8
Aug-25 2.90	0.11	0.19	0.19	0.19	30.59	0.59	2	3
Aug-25 3.00	0.06	-	-	-	30.42	0.41	-	5,344
Sep-25 2.00	0.94	-	-	-	33.61	1.00	-	6
Sep-25 2.60	0.36	-	-	-	31.43	0.89	-	1
Sep-25 2.70	0.28	-	-	-	31.06	0.80	-	600
Sep-25 2.90	0.14	-	-	-	30.34	0.57	-	19
Sep-25 3.00	0.10	-	-	-	30.16	0.44	-	7
Sep-25 3.10	0.06	-	-	-	30.11	0.32	-	101
Dec-25 2.60	0.40	-	-	-	30.99	0.77	-	5
Dec-25 2.70	0.33	-	-	-	30.73	0.69	-	10
Dec-25 2.90	0.22	-	-	-	30.21	0.54	-	10
Dec-25 3.20	0.11	-	-	-	29.81	0.33	-	10
Mar-26 3.00	0.22	-	-	-	31.51	0.48	-	8
Mar-26 3.30	0.13	-	-	-	31.17	0.33	-	5
Jun-26 3.30	0.17	-	-	-	32.03	0.35	-	4
Jun-26 3.40	0.14	-	-	-	31.94	0.32	-	6
Jun-26 3.60	0.10	-	-	-	31.76	0.25	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.60	-	-	-	-	30.08	-0.05	-	1
Aug-25 2.70	0.01	-	-	-	29.74	-0.12	-	2
Aug-25 2.90	0.07	-	-	-	29.06	-0.41	-	9
Aug-25 3.10	0.19	-	-	-	28.84	-0.76	-	40
Aug-25 3.20	0.27	-	-	-	28.78	-0.88	-	2
Sep-25 1.80	-	-	-	-	30.32	-	-	4
Sep-25 2.40	0.01	-	-	-	28.14	-0.05	-	16
Sep-25 2.50	0.01	-	-	-	27.78	-0.09	-	4
Sep-25 2.60	0.03	-	-	-	27.42	-0.16	-	29
Sep-25 2.70	0.05	0.06	0.06	0.06	27.05	-0.26	10	378
Sep-25 2.80	0.09	-	-	-	26.69	-0.38	-	2
Sep-25 2.90	0.13	-	-	-	26.33	-0.51	-	37
Sep-25 3.00	0.19	-	-	-	26.15	-0.64	-	12
Oct-25 2.80	0.11	0.09	0.09	0.09	25.87	-0.39	2	2
Dec-25 1.60	-	-	-	-	27.10	-	-	10,000
Dec-25 2.20	0.01	-	-	-	25.54	-0.04	-	5,248
Dec-25 2.30	0.01	-	-	-	25.27	-0.07	-	40
Dec-25 2.50	0.04	-	-	-	24.75	-0.16	-	211
Dec-25 2.60	0.06	-	-	-	24.49	-0.23	-	424
Dec-25 2.70	0.09	-	-	-	24.23	-0.30	-	1
Dec-25 2.80	0.13	-	-	-	23.97	-0.39	-	16
Dec-25 2.90	0.18	0.20	0.20	0.20	23.71	-0.48	30	30
Mar-26 2.00	0.01	-	-	-	25.62	-0.04	-	2
Mar-26 2.40	0.06	-	-	-	24.85	-0.18	-	1
Mar-26 2.90	0.26	-	-	-	23.88	-0.51	-	1

	Previous Close	11.36		23/07/25
	BANKINTER Close	11.60		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.38	-	-	-	27.35	0.57	-	22
Sep-25 10.50	1.25	-	-	-	28.45	0.83	-	100
Sep-25 11.00	0.87	-	-	-	27.40	0.71	-	30
Sep-25 11.50	0.56	-	-	-	26.35	0.56	-	50
Dec-25 7.75	3.90	-	-	-	31.47	0.99	-	49
Dec-25 8.00	3.66	-	-	-	31.07	0.99	-	12
Dec-25 8.25	3.42	-	-	-	30.67	0.98	-	2
Dec-25 8.50	3.18	-	-	-	30.26	0.97	-	10
Dec-25 9.00	2.70	-	-	-	29.46	0.94	-	5
Dec-25 9.25	2.47	-	-	-	29.06	0.93	-	3
Dec-25 9.50	2.25	-	-	-	28.65	0.90	-	13
Dec-25 12.00	0.54	-	-	-	24.83	0.45	-	11
Dec-25 12.50	0.36	-	-	-	24.27	0.34	-	50
Mar-26 8.50	3.19	-	-	-	28.55	0.96	-	3
Mar-26 11.00	1.20	-	-	-	25.60	0.65	-	25
Jun-26 9.25	2.54	-	-	-	27.25	0.88	-	4
Jun-26 12.00	0.82	-	-	-	25.02	0.47	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	33.29	-	-	10
Aug-25 11.50	0.26	-	-	-	26.17	-0.43	-	10
Sep-25 6.00	-	-	-	-	36.59	-	-	4
Sep-25 7.50	-	-	-	-	33.44	-	-	1
Sep-25 7.75	-	-	-	-	32.92	-	-	1
Sep-25 8.00	-	-	-	-	32.39	-	-	5
Sep-25 8.75	-	-	-	-	30.82	-0.01	-	1
Sep-25 9.25	0.01	-	-	-	29.77	-0.02	-	6
Sep-25 9.50	0.02	-	-	-	29.25	-0.04	-	10
Sep-25 10.50	0.11	-	-	-	27.15	-0.16	-	4
Sep-25 11.00	0.22	-	-	-	26.10	-0.28	-	19
Sep-25 11.50	0.40	0.44	0.44	0.44	25.05	-0.44	20	41
Sep-25 13.00	1.44	-	-	-	22.71	-0.90	-	5
Dec-25 5.25	-	-	-	-	33.55	-	-	500
Dec-25 6.00	-	-	-	-	32.35	-	-	6
Dec-25 6.50	-	-	-	-	31.54	-	-	1,000
Dec-25 7.50	0.01	-	-	-	29.93	-0.01	-	5
Dec-25 8.00	0.02	-	-	-	29.13	-0.02	-	35
Dec-25 9.00	0.08	-	-	-	27.52	-0.08	-	3
Dec-25 9.50	0.13	-	-	-	26.71	-0.13	-	10
Dec-25 10.00	0.22	-	-	-	25.91	-0.20	-	110
Dec-25 10.50	0.35	-	-	-	25.10	-0.28	-	1
Dec-25 11.00	0.52	-	-	-	24.30	-0.38	-	3
Dec-25 11.50	0.75	-	-	-	23.49	-0.50	-	25
Dec-25 12.00	1.03	-	-	-	22.89	-0.61	-	4
Mar-26 5.50	-	-	-	-	30.76	-	-	3
Mar-26 8.00	0.05	-	-	-	27.82	-0.05	-	2
Mar-26 8.50	0.09	-	-	-	27.23	-0.07	-	10
Mar-26 9.00	0.15	-	-	-	26.64	-0.11	-	11
Mar-26 9.50	0.23	-	-	-	26.05	-0.16	-	4
Jun-26 7.75	0.09	-	-	-	28.09	-0.06	-	5
Jun-26 11.50	1.15	-	-	-	24.85	-0.48	-	10
Jun-27 11.00	1.62	-	-	-	27.17	-0.43	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	5.10	-	-	-	33.88	0.99	-	51

	Previous Close	12.63		23/07/25
	BBVA Close	12.85		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.50	0.07	-	-	-	33.45	0.18	-	30
Aug-25 12.50	0.62	-	-	-	32.27	0.65	-	1
Aug-25 13.00	0.33	0.34	0.34	0.30	29.88	0.46	32	49
Aug-25 13.50	0.16	0.14	0.14	0.14	29.57	0.27	5	34
Aug-25 14.00	0.06	-	-	-	29.25	0.13	-	75
Aug-25 14.50	0.02	-	-	-	28.94	0.05	-	40
Sep-25 8.50	4.39	-	-	-	50.39	0.99	-	2
Sep-25 8.75	4.15	-	-	-	49.06	0.98	-	2
Sep-25 9.00	3.90	-	-	-	47.73	0.98	-	1
Sep-25 9.25	3.66	-	-	-	46.40	0.97	-	100
Sep-25 9.50	3.42	-	-	-	45.07	0.96	-	10
Sep-25 9.75	3.18	-	-	-	43.75	0.95	-	878
Sep-25 10.00	2.94	-	-	-	42.42	0.94	-	639
Sep-25 10.50	2.47	-	-	-	39.76	0.91	-	1,250
Sep-25 11.00	2.02	-	-	-	37.10	0.87	-	14
Sep-25 11.50	1.58	-	-	-	34.44	0.82	-	102
Sep-25 12.00	1.17	-	-	-	31.78	0.73	-	250
Sep-25 12.50	0.80	-	-	-	29.12	0.63	-	2,925
Sep-25 13.00	0.51	-	-	-	27.22	0.49	-	2,885
Sep-25 13.50	0.32	0.29	0.29	0.29	27.09	0.36	30	1,609
Sep-25 14.00	0.19	0.14	0.14	0.14	26.96	0.24	2	163
Sep-25 14.50	0.10	0.08	0.08	0.08	26.83	0.15	20	170
Sep-25 15.00	0.05	-	-	-	26.70	0.08	-	5
Sep-25 15.50	0.03	-	-	-	26.57	0.05	-	2
Sep-25 16.50	-	-	-	-	26.31	0.01	-	10
Sep-25 17.00	-	-	-	-	26.18	-	-	80
Sep-25 17.50	-	-	-	-	26.05	-	-	10
Dec-25 7.50	5.40	-	-	-	50.26	0.99	-	50
Dec-25 7.75	5.15	-	-	-	49.23	0.98	-	100
Dec-25 8.00	4.91	-	-	-	48.19	0.98	-	14
Dec-25 8.50	4.43	-	-	-	46.13	0.96	-	1
Dec-25 8.75	4.19	-	-	-	45.10	0.96	-	105
Dec-25 9.00	3.95	-	-	-	44.07	0.95	-	2
Dec-25 9.25	3.72	-	-	-	43.04	0.94	-	102
Dec-25 9.50	3.49	-	-	-	42.01	0.92	-	152
Dec-25 9.75	3.26	-	-	-	40.98	0.91	-	161
Dec-25 10.00	3.04	-	-	-	39.94	0.89	-	25
Dec-25 10.50	2.60	-	-	-	37.88	0.85	-	2,101
Dec-25 11.00	2.17	-	-	-	35.82	0.81	-	10,127
Dec-25 11.50	1.78	-	-	-	33.76	0.75	-	257
Dec-25 12.00	1.40	-	-	-	31.70	0.68	-	10,254
Dec-25 12.50	1.06	-	-	-	29.63	0.59	-	667
Dec-25 13.00	0.78	-	-	-	28.15	0.50	-	5,246
Dec-25 13.50	0.59	0.58	0.58	0.58	28.00	0.41	5	478
Dec-25 14.00	0.43	-	-	-	27.86	0.32	-	300,320
Dec-25 14.50	0.31	-	-	-	27.72	0.25	-	32,081
Dec-25 15.00	0.22	-	-	-	27.58	0.19	-	20,106
Dec-25 15.50	0.15	-	-	-	27.43	0.14	-	73
Dec-25 16.00	0.10	-	-	-	27.29	0.10	-	82
Dec-25 16.50	0.07	-	-	-	27.15	0.08	-	94
Dec-25 17.00	0.04	-	-	-	27.01	0.05	-	10
Dec-25 17.50	0.03	-	-	-	26.86	0.04	-	19
Mar-26 7.25	5.65	-	-	-	46.53	0.98	-	6
Mar-26 8.25	4.70	-	-	-	43.34	0.95	-	1
Mar-26 9.00	4.02	-	-	-	40.94	0.92	-	3,205
Mar-26 9.25	3.80	-	-	-	40.15	0.90	-	325
Mar-26 9.50	3.57	-	-	-	39.35	0.89	-	25
Mar-26 10.00	3.15	-	-	-	37.75	0.85	-	25
Mar-26 10.50	2.74	-	-	-	36.16	0.81	-	75
Mar-26 11.00	2.35	-	-	-	34.56	0.76	-	126
Mar-26 11.50	1.98	-	-	-	32.97	0.71	-	175
Mar-26 12.00	1.64	-	-	-	31.37	0.65	-	4,014
Mar-26 12.50	1.31	-	-	-	29.78	0.58	-	614
Mar-26 13.00	1.05	-	-	-	28.61	0.51	-	460
Mar-26 13.50	0.84	-	-	-	28.44	0.44	-	450
Mar-26 14.00	0.68	-	-	-	28.27	0.38	-	1,455
Mar-26 14.50	0.54	-	-	-	28.10	0.32	-	150
Mar-26 15.50	0.33	-	-	-	27.77	0.22	-	200
Mar-26 16.00	0.25	-	-	-	27.60	0.18	-	450
Mar-26 16.50	0.19	-	-	-	27.43	0.14	-	175
Jun-26 7.75	5.18	-	-	-	44.44	0.96	-	150
Jun-26 8.25	4.72	-	-	-	42.97	0.94	-	150
Jun-26 8.50	4.48	-	-	-	42.24	0.93	-	150
Jun-26 8.75	4.26	-	-	-	41.51	0.92	-	300
Jun-26 9.00	4.05	-	-	-	40.78	0.90	-	350
Jun-26 9.25	3.83	-	-	-	40.04	0.89	-	225
Jun-26 9.50	3.61	-	-	-	39.31	0.87	-	225
Jun-26 9.75	3.41	-	-	-	38.58	0.85	-	150
Jun-26 10.00	3.20	-	-	-	37.84	0.83	-	25
Jun-26 10.50	2.81	-	-	-	36.38	0.79	-	50
Jun-26 11.00	2.44	-	-	-	34.91	0.74	-	129
Jun-26 11.50	2.09	-	-	-	33.45	0.69	-	2,900
Jun-26 12.00	1.75	-	-	-	31.98	0.64	-	450
Jun-26 12.50	1.45	-	-	-	30.52	0.58	-	200
Jun-26 13.00	1.18	-	-	-	29.43	0.52	-	150
Jun-26 14.00	0.82	-	-	-	29.04	0.40	-	9,000
Sep-26 8.50	4.49	-	-	-	39.72	0.93	-	450
Sep-26 8.75	4.28	-	-	-	39.15	0.91	-	300
Sep-26 9.00	4.07	-	-	-	38.58	0.89	-	650
Sep-26 9.25	3.85	-	-	-	38.01	0.87	-	600
Sep-26 9.50	3.65	-	-	-	37.44	0.86	-	700
Sep-26 9.75	3.44	-	-	-	36.87	0.84	-	500
Sep-26 10.00	3.25	-	-	-	36.30	0.82	-	325
Sep-26 10.50	2.88	-	-	-	35.15	0.77	-	75
Sep-26 11.00	2.52	-	-	-	34.01	0.73	-	50
Sep-26 11.50	2.20	-	-	-	32.87	0.68	-	75
Sep-26 12.50	1.59	-	-	-	30.59	0.58	-	200
Sep-26 13.00	1.34	-	-	-	29.73	0.52	-	75
Sep-26 13.50	1.14	-	-	-	29.52	0.47	-	75
Sep-26 14.00	0.98	-	-	-	29.31	0.42	-	75
Sep-26 14.50	0.82	-	-	-	29.11	0.37	-	75
Dec-26 8.75	4.29	-	-	-	38.87	0.90	-	150
Dec-26 9.00	4.08	-	-	-	38.38	0.89	-	5,150
Dec-26 9.75	3.49	-	-	-	36.92	0.83	-	25
Dec-26 10.00	3.30	-	-	-	36.43	0.80	-	36
Dec-26 10.50	2.94	-	-	-	35.46	0.76	-	4
Dec-26 11.00	2.61	-	-	-	34.49	0.72	-	50
Dec-26 11.50	2.29	-	-	-	33.52	0.67	-	1
Dec-26 12.00	1.99	1.89	1.89	1.89	32.54	0.63	150	175
Dec-26 12.50	1.72	-	-	-	31.57	0.58	-	26
Dec-26 13.00	1.48	-	-	-	30.82	0.53	-	25
Dec-26 16.00	0.59	-	-	-	29.42	0.28	-	3,000
Mar-27 10.00	3.37	-	-	-	35.88	0.79	-	25
Mar-27 11.50	2.40	-	-	-	33.23	0.66	-	150
Mar-27 12.00	2.10	-	-	-	32.35	0.62	-	25
Mar-27 13.00	1.60	-	-	-	30.76	0.53	-	1
Mar-27 16.00	0.70	-	-	-	29.05	0.30	-	150
Mar-27 16.50	0.60	-	-	-	28.77	0.27	-	250
Jun-27 8.25	4.73	-	-	-	38.89	0.93	-	16
Jun-27 8.50	4.52	-	-	-	38.46	0.91	-	100
Jun-27 9.00	4.10	-	-	-	37.60	0.87	-	25
Jun-27 11.50	2.41	-	-	-	33.32	0.66	-	25
Jun-27 12.00	2.14	-	-	-	32.47	0.62	-	25
Jun-27 12.50	1.88	-	-	-	31.61	0.58	-	25
Jun-27 13.00	1.64	-	-	-	30.92	0.53	-	1
Dec-27 6.75	6.13	-	-	-	41.48	0.99	-	300
Dec-27 7.00	5.89	-	-	-	41.07	0.99	-	150
Dec-27 7.25	5.65	-	-	-	40.66	0.98	-	150
Dec-27 7.50	5.42	-	-	-	40.25	0.96	-	150
Dec-27 7.75	5.20	-	-	-	39.84	0.95	-	150
Dec-27 10.00	3.47	-	-	-	36.17	0.77	-	7,543
Dec-27 11.00	2.86	-	-	-	34.53	0.70	-	150
Dec-27 11.50	2.57	-	-	-	33.72	0.66	-	26
Dec-27 16.00	0.95	-	-	-	29.79	0.34	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	0.02	-	-	-	34.15	-0.13	-	2
Jul-25 w4 13.00	0.21	-	-	-	31.60	-0.68	-	1
Aug-25 w1 12.00	0.05	-	-	-	39.92	-0.13	-	10
Aug-25 w1 12.50	0.15	-	-	-	36.58	-0.30	-	20
Aug-25 w1 13.50	0.71	-	-	-	33.63	-0.82	-	10
Aug-25 9.25	-	-	-	-	53.71	-0.01	-	20
Aug-25 9.50	-	-	-	-	52.07	-0.01	-	10
Aug-25 10.00	0.01	-	-	-	48.78	-0.02	-	10
Aug-25 10.50	0.02	-	-	-	45.50	-0.03	-	2
Aug-25 11.00	0.04	-	-	-	42.22	-0.06	-	10
Aug-25 11.50	0.07	-	-	-	38.94	-0.12	-	16
Aug-25 12.00	0.14	-	-	-	35.66	-0.21	-	739
Aug-25 12.50	0.26	0.29	0.29	0.28	32.38	-0.35	12	309
Aug-25 13.00	0.46	0.52	0.52	0.49	29.99	-0.54	3	12
Aug-25 13.50	0.79	-	-	-	29.68	-0.73	-	1
Aug-25 15.00	2.15	-	-	-	28.74	-0.99	-	150
Sep-25 6.00	-	-	-	-	63.02	-	-	27,511
Sep-25 6.50	-	-	-	-	60.36	-	-	5
Sep-25 6.75	-	-	-	-	59.03	-	-	2,000
Sep-25 7.50	-	-	-	-	55.04	-	-	59
Sep-25 7.75	0.01	-	-	-	53.71	-0.01	-	190
Sep-25 8.00	0.01	-	-	-	52.38	-0.01	-	111
Sep-25 8.25	0.01	-	-	-	51.05	-0.01	-	10
Sep-25 8.50	0.01	-	-	-	49.72	-0.01	-	10
Sep-25 8.75	0.02	-	-	-	48.39	-0.02	-	45
Sep-25 9.00	0.02	-	-	-	47.06	-0.02	-	304
Sep-25 9.25	0.03	-	-	-	45.73	-0.03	-	604
Sep-25 9.50	0.03	-	-	-	44.40	-0.03	-	450
Sep-25 9.75	0.04	-	-	-	43.08	-0.04	-	220
Sep-25 10.00	0.05	-	-	-	41.75	-0.05	-	223
Sep-25 10.50	0.08	-	-	-	39.09	-0.08	-	324
Sep-25 11.00	0.12	-	-	-	36.43	-0.12	-	210
Sep-25 11.50	0.18	-	-	-	33.77	-0.18	-	121
Sep-25 12.00	0.27	0.27	0.27	0.27	31.11	-0.26	1	10,162
Sep-25 12.50	0.40	-	-	-	28.45	-0.37	-	39
Sep-25 13.00	0.61	-	-	-	26.55	-0.51	-	21
Sep-25 13.50	0.92	-	-	-	26.42	-0.65	-	2
Sep-25 14.50	1.71	-	-	-	26.16	-0.87	-	10
Dec-25 3.20	-	-	-	-	65.98	-	-	10
Dec-25 4.20	-	-	-	-	61.86	-	-	100
Dec-25 4.30	-	-	-	-	61.44	-	-	100
Dec-25 4.40	-	-	-	-	61.03	-	-	200
Dec-25 4.50	-	-	-	-	60.62	-	-	200
Dec-25 4.60	-	-	-	-	60.21	-	-	200
Dec-25 4.70	-	-	-	-	59.79	-	-	200
Dec-25 4.80	-	-	-	-	59.38	-	-	100
Dec-25 4.90	0.01	-	-	-	58.97	-	-	200
Dec-25 5.00	0.01	-	-	-	58.56	-	-	1,500
Dec-25 5.25	0.01	-	-	-	57.53	-	-	100
Dec-25 5.50	0.01	-	-	-	56.50	-0.01	-	110
Dec-25 6.00	0.02	-	-	-	54.43	-0.01	-	42
Dec-25 6.25	0.02	-	-	-	53.40	-0.01	-	2,953
Dec-25 6.50	0.03	-	-	-	52.37	-0.02	-	10
Dec-25 6.75	0.03	-	-	-	51.34	-0.02	-	10
Dec-25 7.00	0.04	-	-	-	50.31	-0.02	-	51,810
Dec-25 7.25	0.05	-	-	-	49.28	-0.03	-	150
Dec-25 7.50	0.06	-	-	-	48.25	-0.03	-	2,614
Dec-25 7.75	0.07	-	-	-	47.22	-0.04	-	10
Dec-25 8.00	0.08	-	-	-	46.18	-0.05	-	48,014
Dec-25 8.25	0.09	-	-	-	45.15	-0.05	-	224
Dec-25 8.50	0.11	-	-	-	44.12	-0.06	-	71
Dec-25 8.75	0.12	-	-	-	43.09	-0.07	-	542
Dec-25 9.00	0.14	-	-	-	42.06	-0.08	-	55
Dec-25 9.25	0.16	-	-	-	41.03	-0.09	-	134
Dec-25 9.50	0.19	-	-	-	40.00	-0.11	-	667
Dec-25 9.75	0.22	-	-	-	38.97	-0.12	-	152
Dec-25 10.00	0.24	-	-	-	37.93	-0.14	-	52,717
Dec-25 10.50	0.31	-	-	-	35.87	-0.18	-	290
Dec-25 11.00	0.40	-	-	-	33.81	-0.23	-	11,481
Dec-25 11.50	0.51	-	-	-	31.75	-0.29	-	48
Dec-25 12.00	0.65	-	-	-	29.69	-0.36	-	60,750
Dec-25 12.50	0.81	-	-	-	27.62	-0.44	-	320,000
Dec-25 13.00	1.05	-	-	-	26.14	-0.54	-	773
Dec-25 13.50	1.37	-	-	-	25.99	-0.63	-	1
Dec-25 14.00	1.72	-	-	-	25.85	-0.71	-	100
Dec-25 14.50	2.11	2.16	2.16	2.16	25.71	-0.78	5	5
Mar-26 6.00	0.04	-	-	-	48.45	-0.02	-	4
Mar-26 7.00	0.08	-	-	-	45.26	-0.04	-	2
Mar-26 7.25	0.09	-	-	-	44.46	-0.04	-	66,000
Mar-26 7.50	0.10	-	-	-	43.66	-0.05	-	75,015
Mar-26 8.00	0.14	-	-	-	42.06	-0.06	-	8,024
Mar-26 8.25	0.16	-	-	-	41.27	-0.07	-	103,000
Mar-26 8.50	0.18	-	-	-	40.47	-0.08	-	29,103
Mar-26 8.75	0.21	-	-	-	39.67	-0.09	-	5
Mar-26 9.00	0.24	-	-	-	38.87	-0.11	-	235
Mar-26 9.25	0.27	-	-	-	38.08	-0.12	-	27
Mar-26 9.50	0.30	-	-	-	37.28	-0.13	-	225
Mar-26 9.75	0.33	-	-	-	36.48	-0.15	-	125
Mar-26 10.00	0.38	-	-	-	35.68	-0.17	-	210
Mar-26 10.50	0.47	-	-	-	34.09	-0.21	-	308
Mar-26 11.00	0.58	-	-	-	32.49	-0.25	-	1,005
Mar-26 11.50	0.70	-	-	-	30.90	-0.30	-	150
Mar-26 12.00	0.86	-	-	-	29.30	-0.36	-	4,010
Mar-26 12.50	1.03	-	-	-	27.71	-0.43	-	180
Mar-26 13.00	1.27	-	-	-	26.54	-0.51	-	778
Mar-26 14.00	1.91	-	-	-	26.20	-0.65	-	4
Jun-26 5.25	0.05	-	-	-	49.14	-0.02	-	1
Jun-26 7.00	0.16	-	-	-	44.01	-0.06	-	23,800
Jun-26 7.25	0.18	-	-	-	43.28	-0.07	-	155
Jun-26 7.50	0.20	-	-	-	42.54	-0.08	-	14,800
Jun-26 7.75	0.23	-	-	-	41.81	-0.08	-	3,050
Jun-26 8.00	0.26	-	-	-	41.08	-0.10	-	4,593
Jun-26 8.50	0.33	-	-	-	39.61	-0.12	-	25
Jun-26 8.75	0.36	-	-	-	38.88	-0.13	-	175
Jun-26 9.00	0.40	-	-	-	38.15	-0.15	-	2,750
Jun-26 9.25	0.45	-	-	-	37.41	-0.16	-	275
Jun-26 9.50	0.49	-	-	-	36.68	-0.18	-	585
Jun-26 9.75	0.54	-	-	-	35.95	-0.20	-	1,159
Jun-26 10.00	0.59	-	-	-	35.21	-0.21	-	5,762
Jun-26 10.50	0.72	-	-	-	33.75	-0.25	-	3,735
Jun-26 11.00	0.85	-	-	-	32.28	-0.30	-	993
Jun-26 11.50	1.01	-	-	-	30.82	-0.35	-	2,752
Jun-26 12.00	1.18	-	-	-	29.35	-0.41	-	410
Jun-26 12.50	1.38	-	-	-	27.89	-0.47	-	804
Jun-26 13.00	1.62	-	-	-	26.80	-0.53	-	384
Jun-26 13.50	1.95	-	-	-	26.61	-0.59	-	370
Sep-26 6.75	0.16	-	-	-	41.44	-0.06	-	1
Sep-26 9.00	0.47	-	-	-	36.31	-0.16	-	674
Sep-26 9.25	0.52	-	-	-	35.74	-0.17	-	368
Sep-26 9.50	0.57	-	-	-	35.17	-0.19	-	25
Sep-26 9.75	0.62	-	-	-	34.60	-0.20	-	200
Sep-26 10.00	0.68	-	-	-	34.03	-0.22	-	150
Sep-26 10.50	0.82	-	-	-	32.88	-0.26	-	300
Sep-26 11.00	0.96	-	-	-	31.74	-0.30	-	300
Sep-26 12.50	1.54	-	-	-	28.32	-0.46	-	50
Dec-26 5.75	0.11	-	-	-	41.53	-0.04	-	150
Dec-26 6.00	0.13	-	-	-	41.05	-0.04	-	10,150
Dec-26 6.25	0.15	-	-	-	40.56	-0.05	-	150
Dec-26 6.50	0.18	-	-	-	40.07	-0.06	-	13,250
Dec-26 6.75	0.20	-	-	-	39.59	-0.07	-	450
Dec-26 7.00	0.23	-	-	-	39.10	-0.08	-	300
Dec-26 7.25	0.27	-	-	-	38.61	-0.09	-	600
Dec-26 7.50	0.30	-	-	-	38.13	-0.10	-	450
Dec-26 7.75	0.34	-	-	-	37.64	-0.11	-	451
Dec-26 8.00	0.38	-	-	-	37.16	-0.12	-	18,450
Dec-26 8.25	0.42	-	-	-	36.67	-0.13	-	15
Dec-26 8.50	0.48	-	-	-	36.18	-0.15	-	25,000
Dec-26 8.75	0.53	-	-	-	35.70	-0.16	-	311
Dec-26 9.00	0.58	-	-	-	35.21	-0.18	-	5,933
Dec-26 9.25	0.64	-	-	-	34.72	-0.19	-	75
Dec-26 9.50	0.70	-	-	-	34.24	-0.21	-	75
Dec-26 9.75	0.77	-	-	-	33.75	-0.23	-	200
Dec-26 10.00	0.84	-	-	-	33.26	-0.24	-	226
Dec-26 10.50	0.99	-	-	-	32.29	-0.28	-	300
Dec-26 11.00	1.16	-	-	-	31.32	-0.32	-	368
Dec-26 12.50	1.79	-	-	-	28.40	-0.47	-	50
Dec-26 13.00	2.04	-	-	-	27.65	-0.52	-	12,500
Mar-27 8.50	0.54	-	-	-	35.36	-0.15	-	25
Mar-27 8.75	0.60	-	-	-	34.92	-0.17	-	25
Mar-27 9.00	0.65	-	-	-	34.48	-0.18	-	25
Mar-27 9.25	0.71	-	-	-	34.04	-0.20	-	25
Mar-27 9.50	0.78	-	-	-	33.60	-0.21	-	30
Mar-27 9.75	0.86	-	-	-	33.16	-0.23	-	25
Mar-27 10.50	1.08	-	-	-	31.84	-0.29	-	175
Mar-27 11.00	1.27	-	-	-	30.95	-0.33	-	175
Mar-27 16.50	4.67	-	-	-	25.61	-0.78	-	200
Jun-27 4.30	0.06	-	-	-	41.72	-0.02	-	1
Jun-27 4.50	0.07	-	-	-	41.38	-0.02	-	1
Jun-27 4.90	0.10	-	-	-	40.69	-0.03	-	150
Jun-27 5.00	0.10	-	-	-	40.52	-0.03	-	300
Jun-27 5.25	0.12	-	-	-	40.09	-0.04	-	298
Jun-27 7.00	0.35	-	-	-	37.10	-0.10	-	2
Jun-27 8.00	0.53	-	-	-	35.38	-0.14	-	1
Jun-27 8.25	0.59	-	-	-	34.96	-0.16	-	7
Jun-27 9.00	0.77	-	-	-	33.67	-0.20	-	7,000
Jun-27 9.75	0.99	-	-	-	32.39	-0.25	-	175
Jun-27 10.00	1.07	-	-	-	31.96	-0.27	-	10,000
Jun-27 11.00	1.43	-	-	-	30.25	-0.35	-	75
Jun-27 12.50	2.09	-	-	-	27.68	-0.48	-	197
Jun-27 13.00	2.36	-	-	-	26.99	-0.52	-	956
Dec-27 4.40	0.10	-	-	-	40.08	-0.03	-	1
Dec-27 4.90	0.14	-	-	-	39.26	-0.04	-	150
Dec-27 5.00	0.15	-	-	-	39.10	-0.04	-	150
Dec-27 6.50	0.36	-	-	-	36.65	-0.09	-	10
Dec-27 7.00	0.44	-	-	-	35.83	-0.11	-	150
Dec-27 7.25	0.49	-	-	-	35.42	-0.12	-	150
Dec-27 7.75	0.60	-	-	-	34.60	-0.15	-	1
Dec-27 8.25	0.72	-	-	-	33.79	-0.17	-	150
Dec-27 8.50	0.78	-	-	-	33.38	-0.19	-	6,150
Dec-27 8.75	0.85	-	-	-	32.97	-0.20	-	1
Dec-27 9.00	0.93	-	-	-	32.56	-0.22	-	7,650
Dec-27 9.25	1.00	-	-	-	32.15	-0.23	-	150
Dec-27 9.50	1.08	-	-	-	31.74	-0.25	-	250
Dec-27 9.75	1.15	-	-	-	31.34	-0.26	-	150
Dec-27 10.00	1.24	-	-	-	30.93	-0.28	-	400
Dec-27 10.50	1.43	-	-	-	30.11	-0.32	-	300
Dec-27 11.00	1.61	-	-	-	29.29	-0.35	-	304
Dec-27 12.00	2.06	-	-	-	27.66	-0.43	-	3,150
Dec-27 12.50	2.29	-	-	-	26.84	-0.48	-	150
Dec-27 13.00	2.56	-	-	-	26.19	-0.52	-	175
Dec-27 13.50	2.88	-	-	-	25.92	-0.56	-	150
Dec-27 14.00	3.19	-	-	-	25.64	-0.60	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	1.44	-	-	-	38.83	0.88	-	30
Aug-25 12.50	0.62	-	-	-	32.27	0.65	-	20
Aug-25 13.00	0.33	-	-	-	29.88	0.46	-	35
Aug-25 13.50	0.15	-	-	-	29.57	0.27	-	20
Aug-25 14.00	0.06	-	-	-	29.25	0.13	-	27
Sep-25 10.00	2.94	-	-	-	42.42	0.94	-	20
Sep-25 11.00	2.01	-	-	-	37.10	0.87	-	50
Sep-25 12.00	1.17	-	-	-	31.78	0.73	-	10
Sep-25 13.00	0.51	-	-	-	27.22	0.49	-	20
Sep-25 13.50	0.32	-	-	-	27.09	0.35	-	30
Sep-25 14.00	0.19	-	-	-	26.96	0.24	-	10
Dec-25 11.50	1.71	-	-	-	33.76	0.70	-	20
Dec-25 13.00	0.76	-	-	-	28.15	0.47	-	1,110

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	0.08	-	-	-	38.94	-0.12	-	10
Aug-25 12.00	0.14	-	-	-	35.66	-0.21	-	7
Aug-25 12.50	0.26	-	-	-	32.38	-0.35	-	170
Aug-25 13.00	0.46	-	-	-	29.99	-0.54	-	80
Aug-25 13.50	0.79	-	-	-	29.68	-0.73	-	20
Aug-25 14.00	1.20	-	-	-	29.36	-0.86	-	20
Sep-25 8.00	0.01	-	-	-	52.38	-0.01	-	10
Sep-25 9.50	0.03	-	-	-	44.40	-0.04	-	10
Sep-25 10.00	0.05	-	-	-	41.75	-0.05	-	10
Sep-25 10.50	0.08	-	-	-	39.09	-0.08	-	10
Sep-25 11.00	0.12	-	-	-	36.43	-0.12	-	20
Sep-25 11.50	0.18	-	-	-	33.77	-0.18	-	20
Sep-25 12.00	0.27	-	-	-	31.11	-0.26	-	23
Sep-25 12.50	0.40	-	-	-	28.45	-0.37	-	65
Sep-25 13.00	0.60	-	-	-	26.55	-0.51	-	20
Sep-25 13.50	0.91	-	-	-	26.42	-0.65	-	30
Dec-25 10.00	0.24	-	-	-	37.93	-0.14	-	200
Dec-25 10.50	0.31	-	-	-	35.87	-0.18	-	3
Dec-25 11.00	0.40	-	-	-	33.81	-0.22	-	20
Dec-25 12.00	0.64	-	-	-	29.69	-0.35	-	3
Dec-25 13.00	1.04	-	-	-	26.14	-0.53	-	10
Mar-26 12.00	0.85	-	-	-	29.30	-0.36	-	5
Mar-26 12.50	1.02	-	-	-	27.71	-0.42	-	2
Dec-26 10.00	0.83	-	-	-	33.26	-0.24	-	40

	Previous Close	7.53		23/07/25
	CAIXABANK Close	7.64		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.50	0.30	-	-	-	28.65	0.62	-	5
Aug-25 7.75	0.17	-	-	-	27.61	0.44	-	6
Sep-25 4.20	3.46	-	-	-	43.28	1.00	-	4
Sep-25 5.50	2.16	-	-	-	36.65	0.99	-	25
Sep-25 5.75	1.92	-	-	-	35.37	0.98	-	1
Sep-25 6.50	1.20	-	-	-	31.55	0.91	-	15
Sep-25 6.75	0.98	-	-	-	30.27	0.87	-	5
Sep-25 7.00	0.77	-	-	-	29.00	0.80	-	300
Sep-25 7.25	0.58	-	-	-	27.72	0.71	-	20
Sep-25 7.50	0.41	-	-	-	26.44	0.60	-	2
Sep-25 7.75	0.28	-	-	-	25.58	0.48	-	8
Sep-25 8.00	0.18	-	-	-	25.26	0.36	-	11
Sep-25 8.50	0.06	-	-	-	24.63	0.16	-	1
Sep-25 9.00	0.02	-	-	-	24.00	0.05	-	100
Dec-25 5.50	2.20	-	-	-	34.30	0.96	-	27
Dec-25 6.00	1.73	-	-	-	32.23	0.92	-	17
Dec-25 6.25	1.51	-	-	-	31.19	0.89	-	5
Dec-25 6.50	1.29	-	-	-	30.16	0.85	-	4,004
Dec-25 6.75	1.09	-	-	-	29.12	0.80	-	20
Dec-25 7.00	0.90	-	-	-	28.09	0.74	-	21
Dec-25 7.25	0.72	-	-	-	27.05	0.67	-	37
Dec-25 7.50	0.56	-	-	-	26.02	0.59	-	485
Dec-25 8.00	0.32	-	-	-	24.97	0.42	-	6
Dec-25 8.25	0.24	-	-	-	24.65	0.34	-	5
Mar-26 6.75	1.20	-	-	-	30.05	0.74	-	5
Mar-26 7.00	1.02	-	-	-	29.21	0.69	-	1
Jun-26 7.50	0.79	-	-	-	28.31	0.57	-	1
Dec-26 6.50	1.53	-	-	-	31.81	0.74	-	1
Dec-26 7.00	1.21	-	-	-	30.53	0.66	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.25	-	-	-	-	33.80	-0.01	-	10
Aug-25 6.75	0.01	-	-	-	30.61	-0.05	-	1
Aug-25 7.25	0.06	-	-	-	27.43	-0.21	-	20
Aug-25 7.50	0.13	-	-	-	25.84	-0.37	-	60
Aug-25 7.75	0.25	-	-	-	24.80	-0.57	-	1
Aug-25 8.00	0.42	-	-	-	24.52	-0.76	-	40
Sep-25 3.50	-	-	-	-	47.73	-	-	60,800
Sep-25 3.60	-	-	-	-	47.22	-	-	15,525
Sep-25 3.70	-	-	-	-	46.71	-	-	25
Sep-25 4.90	-	-	-	-	40.59	-	-	4
Sep-25 5.00	-	-	-	-	40.08	-	-	306
Sep-25 5.25	-	-	-	-	38.80	-0.01	-	20
Sep-25 5.50	-	-	-	-	37.53	-0.01	-	3
Sep-25 5.75	0.01	-	-	-	36.25	-0.02	-	1
Sep-25 6.25	0.03	-	-	-	33.70	-0.06	-	1
Sep-25 6.50	0.04	-	-	-	32.43	-0.09	-	103
Sep-25 6.75	0.07	-	-	-	31.15	-0.14	-	75
Sep-25 7.00	0.11	-	-	-	29.88	-0.21	-	30
Sep-25 7.25	0.17	-	-	-	28.60	-0.29	-	5
Dec-25 3.30	-	-	-	-	43.95	-	-	450
Dec-25 3.50	-	-	-	-	43.12	-	-	3
Dec-25 4.50	0.01	-	-	-	38.97	-0.01	-	30
Dec-25 5.00	0.02	-	-	-	36.90	-0.03	-	3
Dec-25 5.50	0.05	-	-	-	34.83	-0.06	-	3
Dec-25 6.00	0.10	-	-	-	32.76	-0.12	-	6
Dec-25 6.25	0.13	-	-	-	31.72	-0.15	-	75
Dec-25 6.50	0.18	-	-	-	30.69	-0.20	-	4,265
Dec-25 6.75	0.23	-	-	-	29.65	-0.25	-	76
Dec-25 7.00	0.30	-	-	-	28.62	-0.31	-	3
Dec-25 7.25	0.38	-	-	-	27.58	-0.38	-	269
Mar-26 4.30	0.02	-	-	-	35.73	-0.02	-	126,564
Mar-26 4.50	0.02	-	-	-	35.06	-0.02	-	23,000
Mar-26 5.25	0.06	-	-	-	32.54	-0.06	-	1
Mar-26 5.50	0.08	-	-	-	31.70	-0.08	-	10
Jun-26 3.20	0.01	-	-	-	37.69	-0.01	-	25
Jun-26 3.40	0.01	-	-	-	37.09	-0.01	-	25
Jun-26 4.90	0.08	-	-	-	32.58	-0.07	-	27
Jun-26 5.50	0.16	-	-	-	30.77	-0.13	-	5
Jun-26 6.00	0.25	-	-	-	29.27	-0.20	-	20,000
Dec-26 5.25	0.19	-	-	-	29.29	-0.13	-	75
Dec-27 3.50	0.07	-	-	-	30.26	-0.04	-	1
Dec-27 4.20	0.14	-	-	-	28.73	-0.09	-	1
Dec-27 5.50	0.40	-	-	-	25.89	-0.21	-	160
Dec-27 5.75	0.47	-	-	-	25.35	-0.24	-	1
Dec-27 6.00	0.54	-	-	-	24.80	-0.28	-	150
Dec-27 6.75	0.83	-	-	-	23.17	-0.39	-	290
Dec-28 4.50	0.34	-	-	-	28.51	-0.15	-	15,000
Dec-29 5.00	0.64	-	-	-	27.88	-0.23	-	16,000

	Previous Close	33.60		23/07/25
	CELLNEX Close	33.19		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 34.00	0.52	-	-	-	24.96	0.37	-	3
Aug-25 35.00	0.24	-	-	-	24.81	0.21	-	1,234
Aug-25 37.00	0.04	-	-	-	24.51	0.04	-	1
Sep-25 30.00	3.58	-	-	-	26.74	0.85	-	19
Sep-25 34.00	1.00	-	-	-	24.68	0.43	-	13
Sep-25 35.00	0.65	-	-	-	24.51	0.32	-	1
Sep-25 36.00	0.40	-	-	-	24.34	0.22	-	736
Sep-25 37.00	0.23	-	-	-	24.17	0.15	-	857
Sep-25 38.00	0.13	-	-	-	24.00	0.09	-	6
Sep-25 39.00	0.07	-	-	-	23.83	0.05	-	102
Sep-25 40.00	0.03	-	-	-	23.66	0.03	-	24
Oct-25 37.00	0.43	-	-	-	24.19	0.21	-	722
Dec-25 32.00	2.89	-	-	-	25.50	0.63	-	4
Dec-25 33.00	2.31	-	-	-	24.95	0.56	-	340
Dec-25 34.00	1.84	-	-	-	24.69	0.49	-	50
Dec-25 35.00	1.43	-	-	-	24.49	0.41	-	25
Dec-25 36.00	1.09	-	-	-	24.29	0.34	-	25
Dec-25 37.00	0.83	-	-	-	24.08	0.28	-	10
Dec-25 40.00	0.31	-	-	-	23.48	0.13	-	50
Dec-25 41.00	0.21	-	-	-	23.28	0.09	-	25
Dec-25 42.00	0.15	-	-	-	23.08	0.07	-	1,000
Dec-25 45.00	0.04	-	-	-	22.48	0.02	-	1,850
Dec-25 49.00	-	-	-	-	21.67	-	-	10
Mar-26 33.00	3.00	-	-	-	25.57	0.57	-	1
Mar-26 36.00	1.74	-	-	-	24.82	0.40	-	2
Mar-26 37.00	1.39	-	-	-	24.59	0.35	-	1
Mar-26 42.00	0.42	-	-	-	23.43	0.14	-	3
Jun-26 36.00	2.33	-	-	-	26.07	0.44	-	25
Jun-26 46.00	0.32	-	-	-	23.76	0.10	-	25
Sep-26 34.00	3.64	-	-	-	27.29	0.54	-	25
Sep-26 35.00	3.20	-	-	-	27.07	0.50	-	25
Sep-26 36.00	2.80	-	-	-	26.85	0.46	-	25
Sep-26 37.00	2.46	-	-	-	26.63	0.42	-	25
Sep-26 38.00	2.12	-	-	-	26.41	0.38	-	25
Sep-26 39.00	1.84	-	-	-	26.19	0.34	-	25
Sep-26 40.00	1.59	-	-	-	25.97	0.31	-	25
Dec-26 28.00	7.56	-	-	-	31.00	0.76	-	75
Dec-26 29.00	6.89	-	-	-	30.57	0.73	-	50
Dec-26 30.00	6.28	-	-	-	30.14	0.69	-	125
Dec-26 31.00	5.70	-	-	-	29.71	0.66	-	100
Dec-26 32.00	5.13	-	-	-	29.27	0.62	-	125
Dec-26 33.00	4.61	-	-	-	28.84	0.59	-	100
Dec-26 34.00	4.16	-	-	-	28.56	0.55	-	120
Dec-26 35.00	3.71	-	-	-	28.32	0.51	-	120
Dec-26 36.00	3.31	-	-	-	28.08	0.48	-	85
Dec-26 37.00	2.97	-	-	-	27.84	0.44	-	50
Dec-26 38.00	2.62	-	-	-	27.60	0.41	-	25
Dec-26 39.00	2.29	-	-	-	27.36	0.38	-	25
Dec-26 40.00	2.04	-	-	-	27.12	0.35	-	25
Dec-26 42.00	1.55	-	-	-	26.64	0.28	-	25
Dec-26 44.00	1.17	-	-	-	26.15	0.23	-	25
Dec-26 45.00	1.00	-	-	-	25.91	0.20	-	25
Dec-26 46.00	0.84	-	-	-	25.67	0.18	-	25
Mar-27 30.00	6.76	-	-	-	31.10	0.69	-	275
Mar-27 31.00	6.19	-	-	-	30.70	0.65	-	25
Jun-27 28.00	8.24	-	-	-	32.08	0.74	-	100
Jun-27 29.00	7.62	-	-	-	31.71	0.71	-	100
Jun-27 30.00	7.07	-	-	-	31.35	0.68	-	125
Jun-27 31.00	6.53	-	-	-	30.99	0.66	-	150
Jun-27 32.00	5.98	-	-	-	30.63	0.63	-	100
Jun-27 33.00	5.49	-	-	-	30.27	0.60	-	100
Jun-27 34.00	5.06	-	-	-	29.99	0.57	-	125
Jun-27 35.00	4.64	-	-	-	29.73	0.54	-	100
Jun-27 36.00	4.21	-	-	-	29.47	0.51	-	125
Jun-27 37.00	3.85	-	-	-	29.21	0.48	-	125
Jun-27 38.00	3.52	-	-	-	28.94	0.45	-	75
Jun-27 39.00	3.18	-	-	-	28.68	0.42	-	75
Jun-27 40.00	2.85	-	-	-	28.42	0.39	-	50
Jun-27 41.00	2.58	-	-	-	28.16	0.37	-	50
Jun-27 42.00	2.34	-	-	-	27.90	0.34	-	50
Jun-27 43.00	2.09	-	-	-	27.64	0.32	-	50
Jun-27 44.00	1.85	-	-	-	27.38	0.29	-	50
Jun-27 45.00	1.65	-	-	-	27.12	0.27	-	50
Jun-27 46.00	1.48	-	-	-	26.86	0.25	-	50
Jun-27 49.00	0.99	-	-	-	26.07	0.18	-	50
Jun-27 50.00	0.88	-	-	-	25.81	0.17	-	211
Dec-27 30.00	7.61	-	-	-	31.63	0.68	-	100
Dec-27 31.00	7.08	-	-	-	31.34	0.66	-	75
Dec-27 32.00	6.58	-	-	-	31.05	0.63	-	50
Dec-27 33.00	6.13	-	-	-	30.76	0.61	-	50
Dec-27 34.00	5.70	-	-	-	30.51	0.58	-	99
Dec-27 35.00	5.28	-	-	-	30.28	0.55	-	25
Dec-27 38.00	4.18	-	-	-	29.59	0.48	-	240
Dec-27 40.00	3.54	-	-	-	29.13	0.43	-	48
Dec-29 40.00	5.39	-	-	-	29.64	0.50	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	-	-	-	-	31.68	-	-	11
Aug-25 29.00	0.03	-	-	-	29.30	-0.03	-	1
Aug-25 30.00	0.08	-	-	-	28.51	-0.07	-	6
Aug-25 31.00	0.19	-	-	-	27.72	-0.15	-	260
Aug-25 32.00	0.40	-	-	-	26.92	-0.28	-	8
Sep-25 22.00	-	-	-	-	32.04	-	-	425
Sep-25 23.00	-	-	-	-	31.44	-	-	25
Sep-25 26.00	0.02	-	-	-	29.63	-0.02	-	2
Sep-25 28.00	0.10	-	-	-	28.43	-0.06	-	50
Sep-25 29.00	0.18	-	-	-	27.82	-0.10	-	45
Sep-25 30.00	0.31	-	-	-	27.22	-0.16	-	6
Sep-25 31.00	0.52	-	-	-	26.62	-0.24	-	25
Sep-25 32.00	0.81	-	-	-	26.02	-0.33	-	14
Sep-25 33.00	1.21	-	-	-	25.41	-0.45	-	15
Sep-25 35.00	2.39	-	-	-	24.99	-0.68	-	14
Sep-25 36.00	3.14	-	-	-	24.82	-0.78	-	4
Dec-25 22.00	0.04	-	-	-	31.61	-0.01	-	610
Dec-25 23.00	0.07	-	-	-	31.07	-0.02	-	105
Dec-25 25.00	0.16	-	-	-	29.98	-0.05	-	2,608
Dec-25 26.00	0.24	-	-	-	29.44	-0.08	-	75
Dec-25 27.00	0.35	-	-	-	28.90	-0.11	-	50
Dec-25 28.00	0.49	-	-	-	28.35	-0.15	-	70
Dec-25 29.00	0.68	-	-	-	27.81	-0.19	-	75
Dec-25 30.00	0.91	-	-	-	27.27	-0.24	-	10,542
Dec-25 33.00	1.98	-	-	-	25.64	-0.44	-	78
Dec-25 34.00	2.51	-	-	-	25.38	-0.52	-	14
Mar-26 22.00	0.13	-	-	-	30.97	-0.04	-	725
Mar-26 23.00	0.19	-	-	-	30.45	-0.05	-	175
Mar-26 24.00	0.27	-	-	-	29.93	-0.07	-	25
Mar-26 27.00	0.64	-	-	-	28.36	-0.15	-	25
Mar-26 28.00	0.85	-	-	-	27.84	-0.18	-	65
Mar-26 29.00	1.07	-	-	-	27.32	-0.22	-	50
Mar-26 30.00	1.36	-	-	-	26.80	-0.27	-	20
Mar-26 31.00	1.66	-	-	-	26.27	-0.32	-	81
Mar-26 35.00	3.54	-	-	-	24.71	-0.56	-	1
Mar-26 36.00	4.19	-	-	-	24.48	-0.61	-	10
Jun-26 23.00	0.36	-	-	-	29.81	-0.07	-	135
Jun-26 24.00	0.46	-	-	-	29.33	-0.09	-	300
Jun-26 27.00	0.98	-	-	-	27.88	-0.18	-	25
Jun-26 31.00	2.13	-	-	-	25.96	-0.34	-	82
Jun-26 32.00	2.53	-	-	-	25.47	-0.39	-	155
Jun-26 35.00	4.03	-	-	-	24.48	-0.54	-	1
Jun-26 36.00	4.67	-	-	-	24.25	-0.59	-	1
Sep-26 24.00	0.65	-	-	-	29.07	-0.11	-	225
Sep-26 27.00	1.22	-	-	-	27.72	-0.19	-	26
Sep-26 28.00	1.47	-	-	-	27.27	-0.23	-	25
Sep-26 29.00	1.78	-	-	-	26.81	-0.26	-	25
Dec-26 18.00	0.19	-	-	-	31.56	-0.03	-	2,000
Dec-26 23.00	0.71	-	-	-	29.40	-0.11	-	125
Dec-26 24.00	0.86	-	-	-	28.97	-0.13	-	475
Dec-26 25.00	1.07	-	-	-	28.54	-0.16	-	50
Dec-26 26.00	1.29	-	-	-	28.11	-0.18	-	75
Dec-26 27.00	1.51	-	-	-	27.67	-0.21	-	25
Dec-26 33.00	3.73	-	-	-	25.08	-0.43	-	25
Dec-26 34.00	4.25	-	-	-	24.80	-0.47	-	50
Dec-26 36.00	5.40	-	-	-	24.32	-0.55	-	25
Dec-26 38.00	6.67	-	-	-	23.84	-0.63	-	25
Dec-26 39.00	7.39	-	-	-	23.60	-0.67	-	50
Dec-26 40.00	8.12	-	-	-	23.36	-0.70	-	50
Mar-27 36.00	5.70	-	-	-	24.52	-0.54	-	25
Mar-27 37.00	6.34	-	-	-	24.27	-0.58	-	25
Mar-27 38.00	6.97	-	-	-	24.02	-0.61	-	25
Jun-27 24.00	1.25	-	-	-	28.60	-0.16	-	50
Jun-27 30.00	3.08	-	-	-	26.43	-0.32	-	25
Jun-27 31.00	3.49	-	-	-	26.07	-0.36	-	75
Jun-27 32.00	3.89	-	-	-	25.71	-0.39	-	50
Jun-27 33.00	4.39	-	-	-	25.35	-0.43	-	50
Jun-27 34.00	4.91	-	-	-	25.07	-0.46	-	100
Jun-27 35.00	5.43	-	-	-	24.81	-0.50	-	100
Jun-27 36.00	6.02	-	-	-	24.55	-0.53	-	125
Jun-27 37.00	6.64	-	-	-	24.29	-0.56	-	100
Jun-27 38.00	7.26	-	-	-	24.02	-0.60	-	100
Jun-27 39.00	7.92	-	-	-	23.76	-0.63	-	75
Jun-27 40.00	8.63	-	-	-	23.50	-0.66	-	100
Jun-27 41.00	9.35	-	-	-	23.24	-0.69	-	2
Sep-27 36.00	6.26	-	-	-	24.56	-0.52	-	25
Sep-27 37.00	6.88	-	-	-	24.30	-0.55	-	25
Dec-27 30.00	3.61	-	-	-	26.49	-0.33	-	75
Dec-27 31.00	4.03	-	-	-	26.20	-0.36	-	50
Dec-27 32.00	4.47	-	-	-	25.91	-0.39	-	25
Dec-27 33.00	4.98	-	-	-	25.62	-0.42	-	25
Dec-27 34.00	5.50	-	-	-	25.37	-0.45	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 31.00	3.53	-	-	-	26.04	0.70	-	25
Dec-25 33.00	2.31	-	-	-	24.95	0.56	-	25
Dec-25 34.00	1.83	-	-	-	24.69	0.48	-	25
Dec-25 35.00	1.43	-	-	-	24.49	0.41	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	0.52	-	-	-	26.62	-0.23	-	8
Sep-25 32.00	0.81	-	-	-	26.02	-0.33	-	8

	Previous Close	24.45		23/07/25
	CIE AUTOMOTIVE Close	25.70		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	1.36	-	-	-	22.80	0.65	-	1
Dec-25 19.00	6.91	-	-	-	27.82	0.97	-	24
Dec-25 24.00	2.62	-	-	-	23.48	0.72	-	1
Dec-25 25.00	1.96	-	-	-	22.61	0.62	-	3
Mar-26 29.00	0.44	-	-	-	18.24	0.22	-	10
Sep-26 28.00	1.08	0.70	0.70	0.70	19.28	0.36	1	1
Sep-26 29.00	0.80	0.49	0.49	0.49	19.02	0.29	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	-	-	-	-	19.39	-0.01	-	1
Aug-25 24.00	0.03	-	-	-	18.04	-0.06	-	5
Sep-25 20.00	0.01	-	-	-	28.51	-0.01	-	10
Sep-25 22.00	0.07	-	-	-	26.22	-0.06	-	2
Sep-25 23.00	0.16	-	-	-	25.08	-0.12	-	3
Jun-26 25.00	1.50	-	-	-	18.23	-0.43	-	10

	Previous Close	6.09		23/07/25
	COLONIAL Close	6.06		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.63	-	-	-	26.28	0.84	-	1
Sep-25 6.00	0.29	-	-	-	25.51	0.57	-	100
Sep-25 6.25	0.17	-	-	-	25.19	0.41	-	10
Sep-25 6.50	0.09	-	-	-	24.89	0.27	-	5
Dec-25 4.90	1.23	-	-	-	24.26	0.93	-	143
Dec-25 6.25	0.30	-	-	-	23.10	0.47	-	30
Dec-25 6.50	0.21	-	-	-	22.93	0.36	-	100
Dec-25 6.75	0.14	-	-	-	22.75	0.27	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.01	-	-	-	23.82	-0.06	-	2
Sep-25 5.50	0.04	-	-	-	23.43	-0.13	-	10
Sep-25 5.75	0.09	0.16	0.16	0.16	23.05	-0.26	1	3
Sep-25 6.25	0.32	-	-	-	22.34	-0.61	-	5
Dec-25 5.00	0.03	-	-	-	21.64	-0.07	-	20
Dec-25 5.25	0.05	-	-	-	21.42	-0.12	-	22
Mar-26 5.00	0.04	-	-	-	19.52	-0.09	-	30

	Previous Close	17.38		23/07/25
	EBRO FOODS Close	17.32		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.40	-	-	-	14.49	0.93	-	2
Sep-25 16.50	0.96	-	-	-	14.05	0.83	-	3
Sep-25 20.00	-	-	-	-	12.03	-	-	1
Dec-25 17.00	0.74	-	-	-	13.84	0.61	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.50	0.01	-	-	-	12.02	-0.05	-	1
Sep-25 14.50	-	-	-	-	13.97	-	-	5
Sep-25 15.50	-	-	-	-	13.08	-0.01	-	1
Sep-25 16.50	0.06	-	-	-	12.20	-0.14	-	2
Sep-25 17.00	0.17	-	-	-	11.75	-0.32	-	5
Dec-25 14.50	0.02	-	-	-	14.51	-0.03	-	7
Dec-25 15.00	0.04	-	-	-	14.11	-0.06	-	1
Dec-25 15.50	0.08	-	-	-	13.70	-0.11	-	1
Dec-25 17.00	0.45	-	-	-	12.49	-0.43	-	1
Jun-26 16.00	0.42	-	-	-	13.71	-0.29	-	1

	Previous Close	13.56		23/07/25
	ENAGAS Close	13.27		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.00	0.38	-	-	-	15.52	0.72	-	1
Aug-25 13.50	0.11	0.10	0.10	0.10	14.34	0.34	2	3
Aug-25 14.00	0.01	-	-	-	13.39	0.06	-	5
Aug-25 15.00	-	-	-	-	11.48	-	-	25
Sep-25 12.00	1.36	-	-	-	20.40	0.90	-	1
Sep-25 13.50	0.26	-	-	-	16.34	0.43	-	25
Sep-25 14.00	0.10	-	-	-	15.42	0.21	-	92
Sep-25 14.50	0.03	-	-	-	14.50	0.07	-	3
Sep-25 15.00	-	-	-	-	13.59	0.01	-	12
Dec-25 10.00	3.37	-	-	-	27.48	0.97	-	5
Dec-25 11.00	2.43	-	-	-	24.75	0.92	-	4
Dec-25 12.00	1.55	-	-	-	22.01	0.81	-	3
Dec-25 12.50	1.16	-	-	-	20.64	0.73	-	4
Dec-25 13.00	0.81	-	-	-	19.27	0.62	-	45
Dec-25 13.50	0.52	-	-	-	18.13	0.49	-	305
Dec-25 14.00	0.30	-	-	-	17.26	0.35	-	1,533
Dec-25 14.50	0.16	-	-	-	16.40	0.22	-	105
Dec-25 15.00	0.07	-	-	-	15.53	0.12	-	45
Dec-25 15.50	0.02	-	-	-	14.66	0.05	-	8
Dec-25 16.00	0.01	-	-	-	13.80	0.02	-	5
Dec-25 16.50	-	-	-	-	12.93	-	-	5
Mar-26 11.50	2.00	-	-	-	21.80	0.86	-	1
Mar-26 13.50	0.61	-	-	-	18.24	0.48	-	6
Mar-26 14.00	0.41	-	-	-	17.74	0.37	-	30
Mar-26 14.50	0.26	-	-	-	17.23	0.26	-	211
Mar-26 15.00	0.15	-	-	-	16.73	0.18	-	5
Mar-26 15.50	0.08	-	-	-	16.23	0.11	-	387
Jun-26 10.50	2.90	-	-	-	21.93	0.93	-	1
Jun-26 12.00	1.64	-	-	-	19.85	0.76	-	1
Jun-26 13.00	0.98	-	-	-	18.47	0.58	-	10
Jun-26 14.00	0.52	-	-	-	17.60	0.39	-	13
Jun-26 14.50	0.37	-	-	-	17.27	0.30	-	7
Jun-26 15.50	0.16	-	-	-	16.59	0.16	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	0.02	-	-	-	16.77	-0.07	-	1
Aug-25 13.00	0.09	-	-	-	15.40	-0.28	-	1
Aug-25 13.50	0.32	-	-	-	14.22	-0.67	-	17
Aug-25 14.50	1.23	-	-	-	12.31	-1.00	7	-
Sep-25 9.75	-	-	-	-	24.91	-	-	3
Sep-25 10.00	-	-	-	-	24.19	-	-	1
Sep-25 10.50	-	-	-	-	22.76	-	-	11
Sep-25 11.00	-	-	-	-	21.33	-0.01	-	136
Sep-25 11.50	0.01	-	-	-	19.90	-0.03	-	281
Sep-25 12.00	0.03	-	-	-	18.47	-0.08	-	31
Sep-25 12.50	0.08	-	-	-	17.03	-0.17	-	66
Sep-25 13.00	0.20	0.22	0.22	0.22	15.60	-0.34	1	143
Sep-25 13.50	0.42	-	-	-	14.41	-0.60	-	97
Sep-25 14.00	0.77	-	-	-	13.49	-0.84	-	28
Sep-25 14.50	1.23	-	-	-	12.57	-1.00	-	1
Sep-25 15.00	1.73	-	-	-	11.66	-1.00	5	-
Dec-25 10.00	0.02	-	-	-	22.33	-0.03	-	29
Dec-25 10.50	0.04	-	-	-	20.96	-0.05	-	30
Dec-25 11.00	0.07	-	-	-	19.60	-0.09	-	68
Dec-25 11.50	0.11	-	-	-	18.23	-0.14	-	161
Dec-25 12.00	0.19	-	-	-	16.86	-0.22	-	550
Dec-25 12.50	0.30	-	-	-	15.49	-0.34	-	124
Dec-25 13.00	0.48	-	-	-	14.12	-0.49	-	61
Dec-25 13.50	0.75	-	-	-	12.98	-0.67	-	21
Dec-25 14.00	1.11	-	-	-	12.11	-0.83	-	1,500
Dec-25 14.50	1.55	-	-	-	11.25	-0.94	-	172
Dec-25 15.00	2.02	-	-	-	10.38	-0.99	-	1
Dec-25 15.50	2.51	-	-	-	9.51	-1.00	-	1
Dec-25 16.50	3.51	-	-	-	7.78	-1.00	-	150
Mar-26 11.00	0.17	-	-	-	20.74	-0.14	-	4
Mar-26 11.50	0.25	-	-	-	19.79	-0.20	-	10
Mar-26 12.00	0.36	-	-	-	18.85	-0.28	-	8
Mar-26 12.50	0.51	-	-	-	17.91	-0.37	-	1
Mar-26 13.00	0.71	-	-	-	16.97	-0.48	-	197
Mar-26 13.50	0.97	-	-	-	16.23	-0.59	-	371
Mar-26 14.00	1.30	-	-	-	15.73	-0.71	-	178
Mar-26 19.00	5.99	-	-	-	10.70	-1.00	-	5
Jun-26 10.50	0.14	-	-	-	19.79	-0.11	-	1
Jun-26 11.00	0.20	-	-	-	19.10	-0.15	-	2
Jun-26 11.50	0.29	-	-	-	18.41	-0.21	-	1
Jun-26 12.00	0.42	-	-	-	17.71	-0.28	-	5
Jun-26 12.50	0.58	0.51	0.55	0.51	17.02	-0.37	11	35
Jun-26 13.00	0.78	-	-	-	16.33	-0.47	-	304
Jun-26 13.50	1.04	-	-	-	15.80	-0.57	-	394
Jun-26 14.00	1.36	-	-	-	15.46	-0.68	-	2
Sep-26 10.00	0.16	-	-	-	19.09	-0.12	-	2
Sep-26 13.00	1.12	-	-	-	15.85	-0.56	-	193
Sep-26 14.00	1.78	-	-	-	15.14	-0.74	-	1
Dec-26 14.00	2.05	-	-	-	14.97	-0.76	-	3
Mar-27 14.00	2.10	-	-	-	14.84	-0.74	-	175
Dec-27 11.00	0.85	-	-	-	15.50	-0.40	-	1,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.36	-	-	-	20.40	0.90	-	50
Sep-25 13.00	0.54	-	-	-	17.53	0.64	-	15
Sep-25 14.00	0.10	-	-	-	15.42	0.22	-	5
Dec-25 12.50	0.93	-	-	-	20.64	0.63	-	50
Dec-25 13.00	0.62	-	-	-	19.27	0.51	-	52
Dec-25 13.50	0.38	-	-	-	18.13	0.39	-	10
Mar-26 13.00	0.81	-	-	-	18.98	0.53	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	21.33	-0.01	-	3
Sep-25 11.50	0.01	-	-	-	19.90	-0.03	-	10
Sep-25 12.50	0.09	-	-	-	17.03	-0.17	-	4
Sep-25 13.50	0.41	-	-	-	14.41	-0.58	-	15
Sep-25 14.00	0.76	-	-	-	13.49	-0.81	-	10
Dec-25 10.50	0.04	-	-	-	20.96	-0.05	-	40
Dec-25 11.00	0.07	-	-	-	19.60	-0.08	-	5
Dec-25 13.50	0.75	-	-	-	12.98	-0.66	-	2
Dec-25 14.50	1.54	-	-	-	11.25	-0.93	-	40
Mar-26 12.50	0.50	-	-	-	17.91	-0.36	-	25
Mar-26 13.00	0.70	-	-	-	16.97	-0.46	-	5
Jun-26 12.50	0.56	-	-	-	17.02	-0.35	-	25
Jun-26 14.50	1.67	-	-	-	15.13	-0.73	-	8

	Previous Close	2.88		23/07/25
	ENCE Close	2.87		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.12	-	-	-	23.14	0.61	-	4
Dec-25 2.80	0.17	-	-	-	23.66	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.09	-	-	-	23.96	-0.44	-	1
Sep-25 3.00	0.22	-	-	-	23.86	-0.72	-	1

	Previous Close	26.40		23/07/25
	ENDESA Close	25.45		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.25	-	-	-	17.85	0.34	-	3
Aug-25 27.00	0.04	0.10	0.10	0.10	16.79	0.09	2	12
Aug-25 28.00	-	-	-	-	15.72	0.01	-	157
Sep-25 22.00	3.57	-	-	-	23.47	0.95	-	3
Sep-25 26.00	0.55	-	-	-	18.68	0.42	-	10
Sep-25 27.00	0.22	-	-	-	17.54	0.22	-	19
Sep-25 28.00	0.06	-	-	-	16.40	0.08	-	6
Sep-25 29.00	0.01	-	-	-	15.26	0.02	-	4
Dec-25 19.00	6.64	-	-	-	25.48	0.97	-	2
Dec-25 25.00	1.61	-	-	-	19.51	0.60	-	3
Dec-25 26.00	1.07	1.26	1.26	1.26	18.70	0.48	1	3
Dec-25 27.00	0.66	-	-	-	18.04	0.35	-	10
Dec-25 29.00	0.18	-	-	-	16.74	0.14	-	3
Mar-26 26.00	1.24	-	-	-	18.62	0.48	-	100
Mar-26 27.00	0.84	-	-	-	18.12	0.37	-	1
Mar-26 29.00	0.32	-	-	-	17.12	0.18	-	10
Mar-26 30.00	0.18	-	-	-	16.63	0.12	-	1
Jun-26 23.00	3.37	-	-	-	21.31	0.74	-	67
Jun-26 25.00	2.05	-	-	-	19.60	0.58	-	3
Jun-26 26.00	1.54	-	-	-	18.96	0.49	-	10
Jun-26 27.00	1.13	-	-	-	18.49	0.40	-	10
Jun-26 28.00	0.80	-	-	-	18.02	0.31	-	1
Jun-26 29.00	0.54	-	-	-	17.55	0.24	-	3
Jun-26 30.00	0.34	-	-	-	17.07	0.17	-	1
Jun-26 32.00	0.12	-	-	-	16.13	0.07	-	1
Sep-26 24.00	2.75	-	-	-	21.13	0.66	-	1
Dec-26 24.00	2.96	-	-	-	21.77	0.64	-	2
Dec-26 25.00	2.38	-	-	-	20.89	0.57	-	5
Jun-27 25.00	2.65	-	-	-	21.54	0.56	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.31	-	-	-	20.15	-0.35	-	3
Aug-25 26.00	0.80	-	-	-	19.03	-0.66	-	2
Aug-25 27.00	1.59	-	-	-	17.97	-0.91	-	1
Sep-25 14.00	-	-	-	-	32.03	-	-	11
Sep-25 15.00	-	-	-	-	30.82	-	-	2
Sep-25 17.00	-	-	-	-	28.41	-	-	15
Sep-25 18.00	-	-	-	-	27.21	-	-	141
Sep-25 18.50	-	-	-	-	26.60	-	-	15
Sep-25 19.00	-	-	-	-	26.00	-	-	15
Sep-25 19.50	-	-	-	-	25.40	-	-	142
Sep-25 20.00	0.01	-	-	-	24.80	-0.01	-	45
Sep-25 21.00	0.01	-	-	-	23.59	-0.02	-	10
Sep-25 23.00	0.11	-	-	-	21.18	-0.10	-	6
Sep-25 24.00	0.25	0.24	0.24	0.24	19.98	-0.21	1	4
Sep-25 25.00	0.53	-	-	-	18.77	-0.38	-	10
Sep-25 26.00	0.99	0.76	0.76	0.76	17.60	-0.60	5	5
Sep-25 27.00	1.68	-	-	-	16.46	-0.81	-	5
Oct-25 25.00	0.66	0.57	0.57	0.57	18.46	-0.39	1	1
Dec-25 16.00	-	-	-	-	27.87	-	-	2
Dec-25 18.00	0.02	-	-	-	25.88	-0.01	-	1
Dec-25 20.00	0.08	-	-	-	23.89	-0.05	-	60
Dec-25 21.00	0.14	-	-	-	22.89	-0.08	-	10
Dec-25 22.00	0.24	0.16	0.16	0.16	21.89	-0.12	1	1
Dec-25 24.00	0.62	0.52	0.52	0.52	19.90	-0.28	10	211
Dec-25 25.00	0.94	-	-	-	18.91	-0.40	-	2
Mar-26 16.00	0.02	-	-	-	26.10	-0.01	-	1
Mar-26 16.50	0.03	-	-	-	25.70	-0.02	-	150
Mar-26 17.00	0.05	-	-	-	25.29	-0.02	-	148
Mar-26 18.00	0.08	-	-	-	24.48	-0.04	-	1
Mar-26 20.00	0.21	-	-	-	22.86	-0.09	-	1
Mar-26 24.00	1.03	0.85	0.85	0.85	19.61	-0.35	20	20
Mar-26 25.00	1.42	-	-	-	18.80	-0.45	-	5
Mar-26 28.00	3.27	-	-	-	17.16	-0.76	-	10
Jun-26 23.00	0.93	-	-	-	20.18	-0.28	-	4
Jun-26 24.00	1.24	-	-	-	19.32	-0.36	-	2
Dec-26 19.00	0.50	-	-	-	22.67	-0.13	-	15
Dec-26 26.00	2.73	-	-	-	16.73	-0.58	-	18
Jun-27 15.50	0.25	-	-	-	24.12	-0.06	-	5
Dec-27 25.00	2.99	-	-	-	15.61	-0.55	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	8.50	-	-	-	29.49	1.00	-	20
Sep-25 22.00	3.57	-	-	-	23.47	0.95	-	10
Sep-25 28.00	0.06	-	-	-	16.40	0.09	-	5
Dec-25 23.00	3.04	-	-	-	21.50	0.80	-	20
Dec-25 29.00	0.18	-	-	-	16.74	0.14	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.79	0.66	0.66	0.66	19.03	-0.65	2	2
Aug-25 27.00	1.57	-	-	-	17.97	-0.89	-	25
Sep-25 23.00	0.11	-	-	-	21.18	-0.10	-	10
Sep-25 26.00	0.98	-	-	-	17.60	-0.59	-	20
Dec-25 26.00	1.37	-	-	-	18.10	-0.52	-	20

	Previous Close	11.56		23/07/25
	FCC Close	11.64		23/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.67	-	-	-	28.17	-0.26	-	257
Dec-26 10.00	0.85	-	-	-	27.95	-0.31	-	250
Dec-26 10.50	1.08	-	-	-	27.74	-0.36	-	482
Mar-27 11.00	1.42	-	-	-	27.63	-0.41	-	224
Jun-27 12.00	2.08	-	-	-	27.28	-0.50	-	417

	Previous Close	15.16		23/07/25
	FCC INM Close	15.24		23/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.24	-	-	-	30.14	-0.22	-	11
Mar-26 12.50	0.38	-	-	-	30.30	-0.17	-	205

	Previous Close	45.06		23/07/25
	FERROVIAL Close	45.36		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	1.21	-	-	-	21.53	0.58	-	2
Aug-25 46.00	0.71	-	-	-	21.20	0.42	-	15
Aug-25 48.00	0.19	-	-	-	21.01	0.15	-	10
Aug-25 49.00	0.08	-	-	-	20.91	0.08	-	1
Sep-25 35.00	10.48	-	-	-	27.37	0.99	-	25
Sep-25 38.00	7.54	-	-	-	25.43	0.97	-	25
Sep-25 39.00	6.59	-	-	-	24.78	0.95	-	25
Sep-25 40.00	5.66	-	-	-	24.14	0.92	-	25
Sep-25 45.00	1.78	-	-	-	20.90	0.57	-	250
Sep-25 47.00	0.89	-	-	-	20.54	0.36	-	10
Sep-25 48.00	0.60	-	-	-	20.46	0.27	-	25
Sep-25 49.00	0.38	-	-	-	20.38	0.19	-	2
Sep-25 52.00	0.08	-	-	-	20.13	0.05	-	2
Dec-25 45.00	2.61	-	-	-	20.94	0.56	-	10
Mar-26 41.00	5.87	-	-	-	22.61	0.75	-	1
Mar-26 44.00	3.88	-	-	-	21.27	0.61	-	1
Mar-26 45.00	3.28	-	-	-	20.82	0.56	-	25
Mar-26 47.00	2.36	-	-	-	20.48	0.46	-	1,500
Jun-26 45.00	3.87	-	-	-	21.13	0.57	-	1
Jun-26 52.00	1.34	-	-	-	20.10	0.28	-	3,000
Dec-26 52.00	2.09	-	-	-	20.38	0.33	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 44.00	0.43	-	-	-	21.86	-0.27	-	3
Aug-25 46.00	1.28	-	-	-	20.79	-0.59	-	3
Sep-25 31.00	-	-	-	-	29.61	-	-	1
Sep-25 34.00	0.01	-	-	-	27.67	-	-	2
Sep-25 35.00	0.01	-	-	-	27.02	-0.01	-	25
Sep-25 39.00	0.10	-	-	-	24.43	-0.05	-	25
Sep-25 40.00	0.17	-	-	-	23.79	-0.08	-	250
Sep-25 42.00	0.40	-	-	-	22.49	-0.17	-	2
Sep-25 43.00	0.61	-	-	-	21.85	-0.25	-	10
Sep-25 44.00	0.89	-	-	-	21.20	-0.33	-	1
Dec-25 29.00	0.02	-	-	-	29.27	-0.01	-	25
Dec-25 31.00	0.04	-	-	-	28.14	-0.01	-	25
Dec-25 32.00	0.06	-	-	-	27.57	-0.02	-	25
Dec-25 33.00	0.09	-	-	-	27.00	-0.03	-	25
Dec-25 34.00	0.12	-	-	-	26.44	-0.04	-	25
Dec-25 35.00	0.17	-	-	-	25.87	-0.05	-	25
Dec-25 36.00	0.23	-	-	-	25.31	-0.07	-	26
Dec-25 37.00	0.31	-	-	-	24.74	-0.09	-	75
Dec-25 38.00	0.41	-	-	-	24.17	-0.11	-	25
Dec-25 39.00	0.54	-	-	-	23.61	-0.14	-	30
Dec-25 40.00	0.70	-	-	-	23.04	-0.18	-	1
Dec-25 45.00	2.18	-	-	-	20.21	-0.46	-	25
Mar-26 30.00	0.09	-	-	-	27.13	-0.02	-	25
Mar-26 31.00	0.12	-	-	-	26.68	-0.03	-	25
Mar-26 32.00	0.17	-	-	-	26.23	-0.04	-	25
Mar-26 33.00	0.22	-	-	-	25.78	-0.05	-	25
Mar-26 35.00	0.37	-	-	-	24.88	-0.08	-	1,500
Mar-26 36.00	0.47	-	-	-	24.44	-0.10	-	73
Mar-26 38.00	0.74	-	-	-	23.54	-0.15	-	2
Mar-26 39.00	0.93	-	-	-	23.09	-0.18	-	25
Mar-27 45.00	4.29	-	-	-	19.90	-0.44	-	25
Dec-27 35.00	1.69	-	-	-	22.24	-0.18	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	6.86	-	-	-	24.34	0.84	-	25
Dec-25 43.00	3.80	-	-	-	22.08	0.67	-	25
Dec-25 45.00	2.57	-	-	-	20.94	0.54	-	25
Mar-26 40.00	6.61	-	-	-	23.06	0.77	-	25
Mar-26 45.00	3.29	-	-	-	20.82	0.55	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	2.67	-	-	-	19.96	-0.52	-	25

	Previous Close	22.52		23/07/25
	FLUIDRA Close	23.06		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.23	-	-	-	22.47	0.21	-	5
Dec-25 23.00	1.37	-	-	-	22.46	0.55	-	5
Mar-26 26.00	0.72	-	-	-	23.06	0.29	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	0.08	-	-	-	25.54	-0.07	-	25

	Previous Close	11.76		23/07/25
	GRIFOLS Close	11.89		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	2.67	-	-	-	51.76	0.98	-	5
Aug-25 10.00	1.95	-	-	-	48.88	0.93	-	5
Aug-25 11.00	1.09	-	-	-	45.04	0.77	-	187
Aug-25 11.50	0.73	-	-	-	43.12	0.65	-	25
Aug-25 12.00	0.45	-	-	-	41.46	0.49	-	7
Aug-25 13.00	0.13	-	-	-	40.00	0.20	-	22
Aug-25 14.00	0.02	-	-	-	38.54	0.05	-	2
Sep-25 7.75	4.18	-	-	-	51.53	0.99	-	8
Sep-25 8.50	3.45	-	-	-	48.99	0.97	-	5
Sep-25 9.00	2.98	-	-	-	47.29	0.94	-	1,800
Sep-25 9.25	2.75	-	-	-	46.45	0.93	-	5
Sep-25 10.00	2.08	-	-	-	43.90	0.86	-	45
Sep-25 10.50	1.67	-	-	-	42.21	0.80	-	52
Sep-25 11.00	1.29	-	-	-	40.51	0.72	-	43
Sep-25 11.50	0.96	-	-	-	38.81	0.62	-	9
Sep-25 12.00	0.68	-	-	-	37.34	0.51	-	4
Sep-25 12.50	0.46	0.43	0.43	0.43	36.63	0.40	4	7
Sep-25 13.00	0.30	-	-	-	35.93	0.30	-	25
Sep-25 14.00	0.11	-	-	-	34.53	0.14	-	50
Dec-25 8.00	4.09	-	-	-	48.80	0.93	-	48
Dec-25 8.50	3.65	-	-	-	47.25	0.90	-	25
Dec-25 8.75	3.44	-	-	-	46.48	0.89	-	5
Dec-25 9.00	3.23	-	-	-	45.71	0.87	-	32
Dec-25 9.25	3.01	-	-	-	44.94	0.85	-	25
Dec-25 9.50	2.81	-	-	-	44.17	0.83	-	25
Dec-25 9.75	2.62	-	-	-	43.40	0.81	-	1
Dec-25 10.00	2.42	-	-	-	42.63	0.79	-	105
Dec-25 11.00	1.70	-	-	-	39.54	0.68	-	84
Dec-25 11.50	1.39	-	-	-	38.00	0.61	-	32
Dec-25 12.00	1.11	-	-	-	36.66	0.54	-	64
Dec-25 12.50	0.88	-	-	-	36.00	0.47	-	25
Dec-25 13.00	0.69	-	-	-	35.34	0.40	-	6
Dec-25 13.50	0.52	-	-	-	34.68	0.33	-	17
Dec-25 14.00	0.40	-	-	-	34.02	0.27	-	50
Dec-25 14.50	0.29	-	-	-	33.36	0.22	-	1
Dec-25 15.00	0.20	-	-	-	32.70	0.17	-	10
Dec-25 20.00	-	-	-	-	26.11	-	-	2
Mar-26 7.00	5.09	-	-	-	46.43	0.95	-	2
Mar-26 8.00	4.20	-	-	-	43.87	0.91	-	72
Mar-26 8.25	3.99	-	-	-	43.24	0.89	-	4
Mar-26 8.50	3.78	-	-	-	42.60	0.88	-	27
Mar-26 8.75	3.57	-	-	-	41.96	0.87	-	25
Mar-26 9.50	2.98	-	-	-	40.05	0.81	-	3
Mar-26 10.50	2.25	-	-	-	37.50	0.72	-	4
Mar-26 11.00	1.91	-	-	-	36.22	0.67	-	3
Mar-26 11.50	1.60	-	-	-	34.94	0.62	-	75
Mar-26 12.00	1.32	-	-	-	33.84	0.56	-	100
Mar-26 12.50	1.10	-	-	-	33.32	0.50	-	100
Mar-26 13.00	0.89	-	-	-	32.80	0.44	-	88
Mar-26 14.00	0.57	-	-	-	31.76	0.32	-	25
Mar-26 15.00	0.35	-	-	-	30.72	0.22	-	5
Jun-26 9.50	3.16	-	-	-	39.08	0.80	-	3
Jun-26 10.50	2.46	-	-	-	36.89	0.72	-	2
Jun-26 12.00	1.56	-	-	-	33.77	0.57	-	1
Jun-26 13.00	1.13	-	-	-	33.01	0.47	-	5
Jun-26 14.50	0.67	-	-	-	31.87	0.33	-	25
Jun-26 15.00	0.56	-	-	-	31.50	0.29	-	25
Sep-26 8.25	4.28	-	-	-	42.03	0.86	-	1
Sep-26 8.50	4.09	-	-	-	41.53	0.85	-	1
Sep-26 12.50	1.61	-	-	-	34.44	0.54	-	25
Dec-26 6.00	6.22	-	-	-	45.83	0.94	-	10
Dec-26 11.50	2.27	-	-	-	35.81	0.64	-	20
Dec-26 13.50	1.42	-	-	-	34.42	0.48	-	25
Dec-26 14.00	1.27	-	-	-	34.21	0.44	-	25
Dec-26 14.50	1.12	-	-	-	34.00	0.41	-	25
Dec-26 15.00	0.98	-	-	-	33.79	0.37	-	25
Dec-26 17.00	0.58	-	-	-	32.95	0.25	-	25
Dec-26 17.50	0.51	-	-	-	32.74	0.23	-	25
Mar-27 9.25	3.79	-	-	-	39.55	0.79	-	10
Dec-27 8.25	4.74	-	-	-	40.48	0.83	-	1
Dec-27 8.75	4.42	-	-	-	39.74	0.80	-	15
Dec-28 15.50	1.75	-	-	-	32.18	0.46	-	3
Dec-28 16.50	1.51	-	-	-	31.93	0.42	-	2
Dec-28 17.50	1.31	-	-	-	31.67	0.38	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 8.25	-	-	-	-	55.86	-	-	1
Aug-25 9.00	0.01	-	-	-	52.98	-0.02	-	11
Aug-25 9.25	0.01	-	-	-	52.02	-0.02	-	39
Aug-25 9.50	0.02	-	-	-	51.06	-0.03	-	75
Aug-25 9.75	0.03	-	-	-	50.10	-0.05	-	8
Aug-25 10.00	0.05	-	-	-	49.14	-0.07	-	66
Aug-25 10.50	0.10	0.10	0.10	0.10	47.22	-0.13	5	11
Aug-25 11.00	0.19	-	-	-	45.30	-0.23	-	10
Aug-25 11.50	0.33	-	-	-	43.38	-0.36	-	21
Aug-25 12.00	0.55	-	-	-	41.72	-0.51	-	15
Aug-25 12.50	0.86	-	-	-	40.99	-0.66	-	2
Aug-25 13.50	1.66	-	-	-	39.53	-0.89	-	15
Sep-25 6.00	-	-	-	-	56.62	-	-	204
Sep-25 6.25	-	-	-	-	55.77	-	-	162
Sep-25 6.50	-	-	-	-	54.92	-	-	5
Sep-25 6.75	-	-	-	-	54.08	-	-	5
Sep-25 7.00	-	-	-	-	53.23	-	-	60
Sep-25 7.25	0.01	-	-	-	52.38	-0.01	-	25
Sep-25 7.50	0.01	-	-	-	51.53	-0.01	-	51
Sep-25 7.75	0.01	-	-	-	50.68	-0.01	-	44
Sep-25 8.00	0.02	-	-	-	49.84	-0.02	-	167
Sep-25 8.25	0.02	-	-	-	48.99	-0.02	-	30
Sep-25 8.50	0.03	-	-	-	48.14	-0.03	-	1
Sep-25 8.75	0.04	-	-	-	47.29	-0.04	-	1
Sep-25 9.00	0.05	-	-	-	46.44	-0.05	-	1,951
Sep-25 9.25	0.07	-	-	-	45.60	-0.07	-	66
Sep-25 9.50	0.09	-	-	-	44.75	-0.09	-	130
Sep-25 9.75	0.12	-	-	-	43.90	-0.11	-	103
Sep-25 10.00	0.15	-	-	-	43.05	-0.13	-	32
Sep-25 10.50	0.24	-	-	-	41.36	-0.20	-	50
Sep-25 11.00	0.36	-	-	-	39.66	-0.28	-	53
Sep-25 11.50	0.52	-	-	-	37.96	-0.38	-	161
Sep-25 12.00	0.74	-	-	-	36.49	-0.49	-	14
Sep-25 12.50	1.02	-	-	-	35.78	-0.60	-	50
Sep-25 14.50	2.64	-	-	-	32.98	-0.93	-	1
Sep-25 18.50	6.61	-	-	-	27.37	-1.00	-	1
Oct-25 11.50	0.64	-	-	-	36.68	-0.38	-	5
Dec-25 5.75	0.02	-	-	-	54.88	-0.01	-	202
Dec-25 6.00	0.02	-	-	-	54.11	-0.01	-	15
Dec-25 6.25	0.03	-	-	-	53.34	-0.02	-	105
Dec-25 6.50	0.04	-	-	-	52.57	-0.02	-	175
Dec-25 6.75	0.05	-	-	-	51.80	-0.03	-	27
Dec-25 7.00	0.06	-	-	-	51.03	-0.04	-	22
Dec-25 7.25	0.08	-	-	-	50.26	-0.04	-	39
Dec-25 7.50	0.09	-	-	-	49.49	-0.05	-	46
Dec-25 7.75	0.11	-	-	-	48.72	-0.06	-	60
Dec-25 8.00	0.13	-	-	-	47.95	-0.07	-	372
Dec-25 8.25	0.16	-	-	-	47.18	-0.08	-	4
Dec-25 8.50	0.18	-	-	-	46.40	-0.10	-	2,646
Dec-25 8.75	0.22	-	-	-	45.63	-0.11	-	5
Dec-25 9.00	0.25	-	-	-	44.86	-0.13	-	107
Dec-25 9.25	0.29	-	-	-	44.09	-0.15	-	61
Dec-25 9.50	0.33	-	-	-	43.32	-0.17	-	50
Dec-25 9.75	0.39	-	-	-	42.55	-0.19	-	2
Dec-25 10.00	0.44	-	-	-	41.78	-0.21	-	869
Dec-25 10.50	0.56	-	-	-	40.24	-0.26	-	13
Dec-25 11.00	0.71	-	-	-	38.69	-0.32	-	1
Dec-25 11.50	0.90	0.89	0.89	0.89	37.15	-0.39	60	83
Dec-25 12.00	1.11	-	-	-	35.81	-0.46	-	2
Dec-25 23.00	11.11	-	-	-	21.31	-1.00	-	2
Mar-26 5.75	0.05	-	-	-	51.27	-0.02	-	21
Mar-26 6.00	0.06	-	-	-	50.64	-0.03	-	21
Mar-26 7.00	0.14	-	-	-	48.09	-0.06	-	1
Mar-26 7.25	0.16	-	-	-	47.45	-0.07	-	25
Mar-26 7.50	0.18	-	-	-	46.81	-0.08	-	33
Mar-26 7.75	0.21	-	-	-	46.17	-0.09	-	25
Mar-26 8.00	0.25	-	-	-	45.53	-0.10	-	25
Mar-26 8.25	0.29	-	-	-	44.90	-0.11	-	300
Mar-26 8.50	0.32	-	-	-	44.26	-0.13	-	911
Mar-26 9.00	0.41	-	-	-	42.98	-0.16	-	297
Mar-26 9.25	0.47	-	-	-	42.35	-0.18	-	535
Mar-26 9.50	0.52	-	-	-	41.71	-0.20	-	1
Mar-26 9.75	0.58	-	-	-	41.07	-0.21	-	82
Mar-26 10.00	0.64	-	-	-	40.43	-0.24	-	25
Mar-26 12.00	1.36	-	-	-	35.50	-0.44	-	10
Mar-26 18.50	6.61	-	-	-	28.75	-1.00	-	6
Jun-26 5.75	0.10	-	-	-	50.02	-0.04	-	20
Jun-26 6.25	0.14	-	-	-	48.92	-0.05	-	5
Jun-26 8.00	0.38	-	-	-	45.10	-0.12	-	10
Jun-26 8.25	0.42	-	-	-	44.55	-0.13	-	299
Jun-26 9.25	0.65	-	-	-	42.36	-0.20	-	273
Jun-26 9.50	0.71	-	-	-	41.82	-0.21	-	23
Jun-26 10.50	1.02	-	-	-	39.63	-0.29	-	597
Jun-26 11.00	1.20	-	-	-	38.54	-0.33	-	1
Sep-26 7.75	0.45	-	-	-	45.78	-0.12	-	1
Dec-26 6.00	0.25	-	-	-	48.68	-0.07	-	25
Dec-26 8.50	0.76	-	-	-	44.13	-0.18	-	750
Dec-26 10.00	1.22	-	-	-	41.39	-0.26	-	1,000
Jun-27 6.00	0.39	-	-	-	47.64	-0.08	-	20
Dec-27 8.25	1.11	-	-	-	43.52	-0.18	-	1
Dec-27 8.75	1.29	-	-	-	42.78	-0.21	-	3
Jun-28 6.00	0.56	-	-	-	44.90	-0.10	-	25
Jun-28 8.25	1.22	-	-	-	41.81	-0.18	-	2
Dec-28 6.50	0.77	-	-	-	42.74	-0.12	-	25
Dec-28 7.00	0.91	-	-	-	42.10	-0.14	-	1
Dec-28 8.00	1.22	-	-	-	40.81	-0.18	-	4
Jun-29 8.50	1.45	-	-	-	38.77	-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	1.39	-	-	-	38.00	0.61	-	30
Jun-26 11.50	1.84	-	-	-	34.70	0.61	-	55
Dec-26 11.50	2.23	-	-	-	35.81	0.61	-	65
Jun-27 11.50	2.51	-	-	-	35.69	0.62	-	50
Dec-27 11.50	2.82	-	-	-	35.65	0.62	-	30
Jun-28 11.50	2.90	-	-	-	34.51	0.62	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	53.23	-	-	130
Sep-25 7.75	0.01	-	-	-	50.68	-0.01	-	100

	Previous Close	4.27		23/07/25
	IAG Close	4.36		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.00	0.41	-	-	-	38.41	0.83	-	1
Aug-25 4.10	0.33	-	-	-	37.97	0.76	-	3
Aug-25 4.20	0.26	-	-	-	37.54	0.68	-	3
Aug-25 4.30	0.20	0.17	0.17	0.17	37.10	0.58	1	1
Aug-25 4.50	0.11	-	-	-	36.72	0.39	-	10
Aug-25 4.60	0.07	-	-	-	36.65	0.30	-	3,000
Sep-25 1.90	2.47	-	-	-	45.25	1.00	-	10
Sep-25 3.00	1.37	-	-	-	40.46	1.00	-	6
Sep-25 3.10	1.27	-	-	-	40.03	0.99	-	3
Sep-25 3.20	1.17	-	-	-	39.59	0.99	-	20
Sep-25 3.50	0.88	-	-	-	38.28	0.95	-	1
Sep-25 3.60	0.79	-	-	-	37.85	0.92	-	26
Sep-25 3.80	0.62	-	-	-	36.98	0.86	-	3
Sep-25 3.90	0.54	-	-	-	36.54	0.81	-	11
Sep-25 4.00	0.46	-	-	-	36.11	0.76	-	14
Sep-25 4.10	0.39	-	-	-	35.67	0.70	-	36
Sep-25 4.20	0.33	-	-	-	35.24	0.64	-	27
Sep-25 4.30	0.27	-	-	-	34.80	0.57	-	1
Sep-25 4.40	0.22	-	-	-	34.50	0.50	-	25
Sep-25 4.50	0.17	-	-	-	34.44	0.44	-	15
Sep-25 4.70	0.11	-	-	-	34.30	0.31	-	1
Dec-25 1.30	3.06	-	-	-	48.29	1.00	-	2
Dec-25 2.50	1.87	-	-	-	43.25	0.99	-	1
Dec-25 2.90	1.48	-	-	-	41.56	0.96	-	10
Dec-25 3.00	1.39	-	-	-	41.14	0.95	-	217
Dec-25 3.10	1.30	-	-	-	40.72	0.93	-	22
Dec-25 3.30	1.12	-	-	-	39.88	0.89	-	6
Dec-25 3.40	1.04	-	-	-	39.46	0.87	-	55
Dec-25 3.50	0.96	-	-	-	39.04	0.85	-	4
Dec-25 3.60	0.88	-	-	-	38.62	0.82	-	26
Dec-25 3.80	0.73	-	-	-	37.78	0.76	-	25
Dec-25 3.90	0.66	-	-	-	37.36	0.72	-	6
Dec-25 4.00	0.60	-	-	-	36.94	0.69	-	10
Dec-25 4.10	0.54	-	-	-	36.52	0.65	-	8
Dec-25 4.20	0.48	0.40	0.40	0.40	36.10	0.61	1	2
Dec-25 4.30	0.42	-	-	-	35.68	0.57	-	3
Dec-25 4.40	0.38	-	-	-	35.37	0.53	-	32
Dec-25 4.50	0.33	-	-	-	35.24	0.49	-	24
Dec-25 5.00	0.17	-	-	-	34.59	0.31	-	3
Mar-26 2.80	1.60	-	-	-	39.88	0.94	-	4
Mar-26 2.90	1.52	-	-	-	39.55	0.93	-	1
Mar-26 3.00	1.43	-	-	-	39.21	0.91	-	4
Mar-26 3.10	1.34	-	-	-	38.87	0.89	-	3
Mar-26 3.50	1.03	-	-	-	37.53	0.81	-	2
Mar-26 3.90	0.75	-	-	-	36.18	0.71	-	5
Mar-26 4.00	0.69	-	-	-	35.85	0.68	-	2
Mar-26 4.20	0.58	-	-	-	35.17	0.61	-	1
Mar-26 4.40	0.48	-	-	-	34.57	0.55	-	6
Jun-26 2.20	2.18	-	-	-	40.13	0.98	-	25
Jun-26 3.00	1.47	-	-	-	38.05	0.89	-	1
Jun-26 3.80	0.90	-	-	-	35.97	0.72	-	4
Jun-26 4.00	0.77	-	-	-	35.45	0.67	-	2
Jun-26 4.10	0.72	-	-	-	35.19	0.65	-	5
Jun-26 4.40	0.57	-	-	-	34.44	0.56	-	2
Sep-26 2.30	2.08	-	-	-	39.06	0.97	-	1
Sep-26 2.60	1.81	-	-	-	38.45	0.94	-	10
Sep-26 3.00	1.48	-	-	-	37.62	0.89	-	1
Sep-26 3.80	0.92	-	-	-	35.97	0.72	-	5
Sep-26 4.00	0.81	-	-	-	35.56	0.67	-	5
Sep-26 4.90	0.41	-	-	-	33.74	0.44	-	10
Dec-26 2.90	1.57	-	-	-	36.81	0.89	-	3
Dec-26 3.00	1.50	-	-	-	36.64	0.88	-	14
Dec-26 3.30	1.27	-	-	-	36.14	0.82	-	1
Dec-26 3.50	1.14	-	-	-	35.80	0.78	-	1
Jun-27 2.00	2.37	-	-	-	35.80	0.99	-	2
Jun-27 2.20	2.19	-	-	-	35.57	0.97	-	25
Jun-27 2.30	2.10	-	-	-	35.45	0.96	-	25
Jun-27 2.40	2.01	-	-	-	35.34	0.95	-	25
Dec-27 2.00	2.37	-	-	-	34.83	0.99	-	25
Dec-27 2.10	2.28	-	-	-	34.73	0.98	-	25
Dec-27 2.20	2.18	-	-	-	34.64	0.97	-	25
Dec-27 2.30	2.09	-	-	-	34.55	0.96	-	25
Dec-27 2.40	2.01	-	-	-	34.46	0.95	-	25
Dec-27 3.70	1.11	-	-	-	33.27	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.20	-	-	-	-	41.83	-	-	4
Aug-25 3.30	-	-	-	-	41.40	-	-	5
Aug-25 3.40	-	-	-	-	40.96	-0.01	-	50
Aug-25 3.50	-	-	-	-	40.52	-0.01	-	12
Aug-25 3.60	-	-	-	-	40.09	-0.02	-	4
Aug-25 4.00	0.04	-	-	-	38.35	-0.17	-	3,001
Aug-25 4.10	0.06	-	-	-	37.91	-0.24	-	10
Aug-25 4.20	0.09	-	-	-	37.48	-0.32	-	60
Aug-25 4.40	0.18	-	-	-	36.74	-0.51	-	20
Sep-25 1.70	-	-	-	-	44.36	-	-	70
Sep-25 1.80	-	-	-	-	43.92	-	-	50
Sep-25 1.90	-	-	-	-	43.48	-	-	18
Sep-25 2.00	-	-	-	-	43.05	-	-	26
Sep-25 2.10	-	-	-	-	42.61	-	-	206
Sep-25 2.30	-	-	-	-	41.74	-	-	6
Sep-25 2.50	-	-	-	-	40.87	-	-	100
Sep-25 2.60	-	-	-	-	40.43	-	-	8
Sep-25 2.70	-	-	-	-	40.00	-	-	1
Sep-25 2.80	-	-	-	-	39.56	-	-	1
Sep-25 2.90	-	-	-	-	39.13	-	-	23
Sep-25 3.00	-	-	-	-	38.69	-0.01	-	104
Sep-25 3.10	-	-	-	-	38.26	-0.01	-	50
Sep-25 3.40	0.01	-	-	-	36.95	-0.04	-	27
Sep-25 3.50	0.02	-	-	-	36.51	-0.06	-	91
Sep-25 3.80	0.05	-	-	-	35.21	-0.16	-	21
Sep-25 3.90	0.07	-	-	-	34.77	-0.20	-	16
Sep-25 4.00	0.10	-	-	-	34.34	-0.25	-	10
Sep-25 4.10	0.13	-	-	-	33.90	-0.31	-	3
Sep-25 4.20	0.17	-	-	-	33.47	-0.38	-	1
Sep-25 4.30	0.21	-	-	-	33.03	-0.45	-	1
Dec-25 1.70	-	-	-	-	43.55	-	-	64
Dec-25 1.80	-	-	-	-	43.13	-	-	53
Dec-25 2.00	-	-	-	-	42.29	-	-	75
Dec-25 2.20	-	-	-	-	41.45	-	-	40
Dec-25 2.70	0.01	-	-	-	39.35	-0.02	-	500
Dec-25 3.00	0.02	-	-	-	38.08	-0.05	-	190
Dec-25 3.10	0.03	-	-	-	37.66	-0.06	-	2
Dec-25 3.30	0.05	-	-	-	36.82	-0.10	-	215
Dec-25 3.40	0.07	-	-	-	36.40	-0.12	-	133
Dec-25 3.50	0.08	-	-	-	35.98	-0.14	-	195
Dec-25 3.60	0.10	-	-	-	35.56	-0.17	-	114
Dec-25 3.70	0.12	-	-	-	35.14	-0.20	-	31
Dec-25 3.80	0.15	-	-	-	34.72	-0.23	-	44
Dec-25 3.90	0.18	-	-	-	34.30	-0.27	-	37
Dec-25 4.00	0.21	0.20	0.20	0.20	33.88	-0.31	1	82
Dec-25 4.10	0.25	-	-	-	33.46	-0.35	-	22
Dec-25 4.20	0.29	-	-	-	33.04	-0.39	-	27
Dec-25 4.40	0.38	-	-	-	32.31	-0.48	-	100
Dec-25 4.50	0.44	-	-	-	32.18	-0.53	-	4
Dec-25 5.25	0.99	-	-	-	31.21	-0.81	-	2
Mar-26 2.00	-	-	-	-	40.38	-0.01	-	60
Mar-26 2.10	-	-	-	-	40.05	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.37	-0.01	-	30
Mar-26 2.90	0.04	-	-	-	37.36	-0.07	-	2
Mar-26 3.00	0.05	-	-	-	37.02	-0.08	-	23
Mar-26 3.10	0.07	-	-	-	36.68	-0.10	-	53
Mar-26 3.30	0.10	-	-	-	36.01	-0.13	-	50
Mar-26 3.40	0.12	-	-	-	35.67	-0.16	-	40
Mar-26 3.50	0.14	-	-	-	35.34	-0.18	-	41
Mar-26 3.80	0.22	-	-	-	34.33	-0.26	-	9
Mar-26 3.90	0.26	-	-	-	33.99	-0.29	-	7
Mar-26 4.00	0.29	-	-	-	33.66	-0.32	-	2
Mar-26 4.20	0.38	-	-	-	32.98	-0.39	-	2
Mar-26 4.40	0.47	-	-	-	32.38	-0.46	-	2
Jun-26 2.70	0.04	-	-	-	36.30	-0.06	-	10
Jun-26 2.80	0.05	-	-	-	36.04	-0.07	-	50
Jun-26 2.90	0.06	-	-	-	35.78	-0.08	-	5
Jun-26 3.20	0.11	-	-	-	35.00	-0.13	-	40
Jun-26 3.30	0.13	-	-	-	34.74	-0.15	-	40
Jun-26 3.40	0.16	-	-	-	34.48	-0.17	-	50
Jun-26 3.80	0.28	-	-	-	33.44	-0.27	-	4
Jun-26 4.00	0.35	-	-	-	32.92	-0.33	-	1
Jun-26 4.20	0.44	-	-	-	32.40	-0.39	-	4
Sep-26 2.50	0.05	-	-	-	36.51	-0.06	-	65
Sep-26 3.20	0.17	-	-	-	35.07	-0.17	-	50
Sep-26 3.30	0.19	-	-	-	34.86	-0.19	-	15
Sep-26 3.50	0.25	-	-	-	34.45	-0.23	-	15
Sep-26 4.00	0.45	-	-	-	33.42	-0.35	-	1
Dec-26 2.60	0.07	-	-	-	35.53	-0.08	-	4
Dec-26 2.80	0.11	-	-	-	35.20	-0.11	-	20
Dec-26 2.90	0.13	-	-	-	35.03	-0.12	-	20
Dec-26 3.30	0.23	-	-	-	34.36	-0.19	-	20
Dec-26 3.50	0.29	-	-	-	34.02	-0.24	-	5
Dec-26 4.50	0.75	-	-	-	32.27	-0.47	-	1
Mar-27 3.20	0.23	-	-	-	34.09	-0.18	-	40
Dec-27 4.00	0.68	-	-	-	32.77	-0.35	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.04	-	-	-	48.29	0.99	-	2
Dec-25 1.60	2.74	-	-	-	47.03	0.99	-	2
Dec-29 3.40	1.50	-	-	-	39.62	0.68	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.32	-	-	-	32.67	-0.58	-	5

	Previous Close	15.90		23/07/25
	IBERDROLA Close	15.15		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 15.50	-	-	-	-	16.07	0.03	-	15
Aug-25 15.50	0.11	-	-	-	15.22	0.29	-	1
Aug-25 16.00	0.02	-	-	-	14.95	0.08	-	53
Aug-25 16.50	-	-	-	-	14.69	0.01	-	110
Aug-25 17.50	-	-	-	-	14.16	-	-	1
Sep-25 15.00	0.47	-	-	-	14.85	0.60	-	5
Sep-25 15.50	0.22	-	-	-	14.28	0.38	-	20
Sep-25 16.00	0.09	-	-	-	13.99	0.19	-	5,377
Sep-25 16.50	0.03	-	-	-	13.71	0.07	-	46,150
Sep-25 17.00	0.01	-	-	-	13.42	0.02	-	53
Dec-25 8.25	6.96	-	-	-	29.71	1.00	-	1
Dec-25 11.00	4.25	-	-	-	23.84	0.99	-	2
Dec-25 14.00	1.47	-	-	-	17.43	0.80	-	6
Dec-25 14.50	1.08	-	-	-	16.37	0.71	-	17,000
Dec-25 15.00	0.73	0.95	0.95	0.95	15.30	0.59	1	5,001
Dec-25 15.50	0.47	0.59	0.59	0.59	14.80	0.46	10	6,516
Dec-25 16.00	0.29	-	-	-	14.55	0.32	-	29,721
Dec-25 16.50	0.16	-	-	-	14.30	0.21	-	829
Dec-25 17.00	0.08	-	-	-	14.04	0.13	-	225
Dec-25 17.50	0.04	-	-	-	13.79	0.07	-	1
Mar-26 8.75	6.47	-	-	-	28.04	1.00	-	10
Mar-26 9.25	5.98	-	-	-	27.16	1.00	-	15
Mar-26 10.00	5.24	-	-	-	25.83	0.99	-	1
Mar-26 10.50	4.75	-	-	-	24.95	0.98	-	10
Mar-26 13.50	2.00	-	-	-	19.67	0.82	-	10
Mar-26 14.00	1.60	-	-	-	18.79	0.75	-	2
Mar-26 15.00	0.91	-	-	-	17.03	0.58	-	4
Mar-26 15.50	0.66	-	-	-	16.60	0.47	-	2,804
Mar-26 16.00	0.47	-	-	-	16.36	0.37	-	70
Mar-26 16.50	0.32	-	-	-	16.12	0.28	-	426
Mar-26 17.00	0.21	-	-	-	15.87	0.20	-	665
Mar-26 17.50	0.13	-	-	-	15.63	0.14	-	100
Mar-26 18.50	0.04	-	-	-	15.15	0.06	-	10
Jun-26 9.00	6.23	-	-	-	26.84	0.99	-	1
Jun-26 13.00	2.52	-	-	-	20.94	0.83	-	1
Jun-26 13.50	2.12	-	-	-	20.20	0.77	-	2
Jun-26 14.00	1.75	-	-	-	19.47	0.71	-	1,530
Jun-26 14.50	1.42	-	-	-	18.73	0.64	-	31
Jun-26 15.00	1.11	-	-	-	17.99	0.57	-	7,005
Jun-26 15.50	0.86	-	-	-	17.62	0.49	-	5
Jun-26 16.00	0.66	-	-	-	17.41	0.41	-	2
Jun-26 16.50	0.50	-	-	-	17.21	0.33	-	1,007
Jun-26 17.00	0.37	-	-	-	17.00	0.27	-	757
Jun-26 18.00	0.18	-	-	-	16.58	0.16	-	100
Jun-26 18.50	0.12	-	-	-	16.37	0.11	-	100
Jun-26 19.00	0.08	-	-	-	16.16	0.08	-	12
Sep-26 13.50	2.16	-	-	-	20.76	0.76	-	10
Sep-26 14.00	1.81	-	-	-	20.11	0.70	-	25
Sep-26 14.50	1.48	-	-	-	19.46	0.64	-	50
Sep-26 15.00	1.19	-	-	-	18.81	0.56	-	25
Sep-26 15.50	0.95	-	-	-	18.49	0.49	-	28
Sep-26 16.50	0.58	-	-	-	18.12	0.35	-	2
Sep-26 17.50	0.34	-	-	-	17.74	0.23	-	6
Dec-26 13.00	2.64	-	-	-	21.88	0.79	-	8
Dec-26 13.50	2.26	-	-	-	21.28	0.74	-	1
Dec-26 14.00	1.93	-	-	-	20.67	0.68	-	10,004
Dec-26 14.50	1.60	-	-	-	20.07	0.62	-	1
Dec-26 15.00	1.33	-	-	-	19.46	0.56	-	8,029
Dec-26 15.50	1.08	-	-	-	19.16	0.49	-	175
Dec-26 16.00	0.90	-	-	-	19.00	0.43	-	21,649
Dec-26 16.50	0.72	-	-	-	18.83	0.37	-	150
Dec-26 17.50	0.46	-	-	-	18.50	0.27	-	2
Dec-26 19.00	0.22	-	-	-	18.01	0.15	-	1
Mar-27 12.00	3.46	-	-	-	23.33	0.87	-	5
Mar-27 16.00	0.99	-	-	-	19.52	0.44	-	10
Mar-27 18.00	0.45	-	-	-	18.86	0.25	-	11
Jun-27 17.00	0.81	-	-	-	19.70	0.36	-	100
Jun-27 17.50	0.68	-	-	-	19.56	0.31	-	100
Sep-27 16.50	0.99	-	-	-	20.18	0.41	-	100
Sep-27 17.00	0.85	-	-	-	20.05	0.36	-	100
Sep-27 17.50	0.72	-	-	-	19.92	0.32	-	100
Dec-27 10.00	5.27	-	-	-	25.55	0.97	-	30
Dec-27 12.00	3.56	-	-	-	23.70	0.84	-	4
Dec-27 13.00	2.83	-	-	-	22.78	0.75	-	66,565
Dec-27 14.50	1.92	-	-	-	21.39	0.60	-	20,000
Dec-28 16.00	1.60	-	-	-	22.03	0.48	-	5,000
Dec-29 15.00	2.18	-	-	-	23.02	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 15.50	0.35	-	-	-	13.92	-0.99	-	45
Aug-25 15.00	0.14	0.10	0.11	0.10	14.24	-0.37	7,048	13,012
Aug-25 15.50	0.42	0.37	0.37	0.37	13.64	-0.74	1	26,032
Aug-25 16.00	0.85	0.75	0.75	0.75	13.37	-0.96	10	10
Aug-25 16.50	1.35	-	-	-	13.11	-1.00	-	49
Aug-25 17.00	1.85	-	-	-	12.84	-1.00	-	100
Aug-25 17.50	2.35	-	-	-	12.58	-1.00	-	100
Sep-25 8.75	-	-	-	-	29.25	-	-	1
Sep-25 9.25	-	-	-	-	28.03	-	-	1
Sep-25 10.00	-	-	-	-	26.20	-	-	5
Sep-25 10.50	-	-	-	-	24.98	-	-	15
Sep-25 11.00	-	-	-	-	23.76	-	-	11
Sep-25 12.00	-	-	-	-	21.31	-	-	4
Sep-25 12.50	-	-	-	-	20.09	-0.01	-	202
Sep-25 13.00	0.01	-	-	-	18.87	-0.02	-	5,053
Sep-25 13.50	0.02	-	-	-	17.65	-0.04	-	13
Sep-25 14.00	0.05	-	-	-	16.43	-0.10	-	20,066
Sep-25 14.50	0.12	-	-	-	15.21	-0.21	-	35,560
Sep-25 15.00	0.25	0.19	0.19	0.19	13.99	-0.40	1	10,157
Sep-25 15.50	0.51	-	-	-	13.42	-0.64	-	47,518
Sep-25 16.00	0.89	-	-	-	13.13	-0.85	-	75,004
Sep-25 16.50	1.35	-	-	-	12.85	-0.99	-	31,000
Oct-25 14.50	0.17	0.12	0.12	0.12	15.12	-0.25	1	1
Oct-25 15.00	0.31	0.17	0.17	0.17	13.94	-0.41	2	2
Dec-25 7.75	-	-	-	-	29.91	-	-	1,700
Dec-25 9.00	-	-	-	-	27.25	-	-	4
Dec-25 9.25	-	-	-	-	26.71	-	-	2
Dec-25 10.00	-	-	-	-	25.11	-	-	4,000
Dec-25 10.50	-	-	-	-	24.04	-0.01	-	150
Dec-25 11.00	0.01	-	-	-	22.98	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	21.91	-0.02	-	151
Dec-25 12.00	0.03	-	-	-	20.84	-0.03	-	3,326
Dec-25 12.50	0.04	-	-	-	19.78	-0.05	-	5,043
Dec-25 13.00	0.07	-	-	-	18.71	-0.08	-	2,758
Dec-25 13.50	0.12	-	-	-	17.64	-0.13	-	12,041
Dec-25 14.00	0.19	-	-	-	16.57	-0.20	-	316
Dec-25 14.50	0.29	0.27	0.27	0.25	15.51	-0.29	5,030	17,322
Dec-25 15.00	0.44	0.45	0.45	0.40	14.44	-0.42	8	16,071
Dec-25 15.50	0.68	-	-	-	13.94	-0.57	-	40,571
Dec-25 16.00	1.01	-	-	-	13.69	-0.72	-	22,530
Dec-25 16.50	1.40	-	-	-	13.44	-0.85	-	1
Mar-26 11.50	0.06	-	-	-	21.89	-0.05	-	3
Mar-26 12.50	0.14	-	-	-	20.13	-0.11	-	30
Mar-26 13.00	0.20	-	-	-	19.25	-0.15	-	4
Mar-26 13.50	0.28	-	-	-	18.37	-0.21	-	205
Mar-26 14.00	0.40	-	-	-	17.49	-0.28	-	64
Mar-26 14.50	0.54	0.51	0.51	0.51	16.61	-0.36	1	6
Mar-26 15.00	0.73	0.70	0.70	0.70	15.73	-0.46	1	150
Mar-26 15.50	0.99	-	-	-	15.30	-0.57	-	1
Mar-26 16.00	1.30	-	-	-	15.06	-0.67	-	150
Mar-26 20.00	4.91	-	-	-	13.12	-1.00	-	1
Jun-26 9.00	0.02	-	-	-	25.54	-0.01	-	1,500
Jun-26 10.00	0.04	-	-	-	24.06	-0.03	-	25
Jun-26 12.00	0.17	-	-	-	21.11	-0.11	-	1
Jun-26 13.00	0.31	-	-	-	19.64	-0.19	-	7,005
Jun-26 13.50	0.41	0.32	0.32	0.32	18.90	-0.24	1	1
Jun-26 14.00	0.54	-	-	-	18.17	-0.30	-	1
Jun-26 14.50	0.70	-	-	-	17.43	-0.37	-	10
Jun-26 15.00	0.89	-	-	-	16.69	-0.46	-	13,000
Sep-26 9.75	0.07	-	-	-	24.48	-0.04	-	25
Sep-26 15.50	1.51	-	-	-	17.34	-0.57	-	1
Dec-26 9.00	0.06	-	-	-	24.64	-0.03	-	2,000
Dec-26 9.50	0.08	-	-	-	24.04	-0.04	-	2
Dec-26 9.75	0.09	-	-	-	23.73	-0.05	-	25
Dec-26 10.50	0.16	-	-	-	22.83	-0.08	-	502
Dec-26 11.00	0.21	-	-	-	22.22	-0.10	-	1,348
Dec-26 11.50	0.27	-	-	-	21.62	-0.13	-	25
Dec-26 13.00	0.58	-	-	-	19.80	-0.25	-	21
Dec-26 13.50	0.71	-	-	-	19.20	-0.30	-	10,000
Dec-26 14.00	0.89	-	-	-	18.59	-0.36	-	15,000
Dec-26 16.00	1.89	-	-	-	16.92	-0.62	-	21,750
Dec-26 16.50	2.24	-	-	-	16.75	-0.68	-	250
Mar-27 10.50	0.21	-	-	-	22.25	-0.09	-	1
Mar-27 14.00	1.01	-	-	-	18.32	-0.38	-	1
Dec-27 9.50	0.22	-	-	-	22.46	-0.08	-	2,000
Dec-27 10.00	0.28	-	-	-	22.00	-0.11	-	5
Dec-27 11.50	0.55	-	-	-	20.61	-0.19	-	1,800
Dec-27 12.00	0.68	-	-	-	20.15	-0.23	-	30,000
Dec-27 13.00	0.97	-	-	-	19.23	-0.31	-	35,000
Dec-27 14.50	1.58	-	-	-	17.84	-0.46	-	20,000
Dec-28 15.00	2.16	-	-	-	17.08	-0.52	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.00	0.02	-	-	-	14.95	0.08	-	2
Sep-25 9.00	6.18	-	-	-	29.50	1.00	-	2
Sep-25 12.50	2.69	-	-	-	20.95	0.99	-	20
Sep-25 13.00	2.20	-	-	-	19.73	0.97	-	552
Sep-25 13.50	1.72	-	-	-	18.51	0.95	-	200
Sep-25 14.00	1.25	-	-	-	17.29	0.89	-	20
Sep-25 15.00	0.46	-	-	-	14.85	0.60	-	150
Sep-25 16.00	0.09	-	-	-	13.99	0.19	-	1
Dec-25 9.00	6.22	-	-	-	28.11	0.99	-	20
Dec-25 13.50	1.89	-	-	-	18.50	0.86	-	50
Dec-25 14.00	1.46	-	-	-	17.43	0.79	-	6
Dec-25 15.00	0.73	-	-	-	15.30	0.59	-	250
Dec-25 15.50	0.47	-	-	-	14.80	0.45	-	1
Dec-25 16.50	0.16	-	-	-	14.30	0.21	-	2
Dec-25 17.50	0.04	-	-	-	13.79	0.07	-	1
Mar-26 17.00	0.20	-	-	-	15.87	0.19	-	150
Jun-26 13.50	2.09	-	-	-	20.20	0.74	-	2
Jun-26 14.00	1.73	-	-	-	19.47	0.69	-	2
Mar-27 17.50	0.53	-	-	-	19.02	0.27	-	2
Dec-27 12.00	3.28	-	-	-	23.70	0.73	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.42	0.35	0.35	0.35	13.64	-0.73	13	13
Sep-25 13.00	0.01	-	-	-	18.87	-0.02	-	30
Sep-25 13.50	0.02	-	-	-	17.65	-0.04	-	201
Sep-25 14.50	0.11	-	-	-	15.21	-0.21	-	20
Sep-25 15.00	0.25	-	-	-	13.99	-0.40	-	20
Sep-25 15.50	0.50	-	-	-	13.42	-0.63	-	40
Dec-25 14.00	0.18	-	-	-	16.57	-0.19	-	1
Dec-25 15.50	0.67	-	-	-	13.94	-0.54	-	200
Dec-27 12.00	0.66	-	-	-	20.15	-0.21	-	2,000

	Previous Close	42.04		23/07/25
	INDITEX Close	42.90		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 41.54	1.75	-	-	-	20.28	0.75	-	1
Aug-25 42.50	1.09	-	-	-	19.46	0.59	-	2
Aug-25 43.46	0.59	0.58	0.58	0.30	18.84	0.41	12	13
Aug-25 44.43	0.28	0.20	0.20	0.20	18.36	0.24	1	23
Aug-25 45.39	0.11	-	-	-	17.88	0.12	-	12
Aug-25 46.36	0.03	-	-	-	17.40	0.04	-	24
Aug-25 47.33	0.01	-	-	-	16.92	0.01	-	2
Aug-25 48.29	-	-	-	-	16.44	-	-	1
Aug-25 50.23	-	-	-	-	15.47	-	-	150
Sep-25 41.54	2.45	-	-	-	23.54	0.66	-	25
Sep-25 42.50	1.84	-	-	-	22.75	0.57	-	25
Sep-25 43.46	1.34	-	-	-	22.20	0.47	-	27
Sep-25 44.43	0.93	0.95	0.95	0.95	21.81	0.37	6	183
Sep-25 45.39	0.62	0.60	0.60	0.43	21.43	0.28	406	786
Sep-25 46.36	0.39	-	-	-	21.05	0.20	-	956
Sep-25 47.33	0.23	-	-	-	20.66	0.13	-	365
Sep-25 48.29	0.13	-	-	-	20.28	0.08	-	39
Sep-25 50.23	0.03	-	-	-	19.52	0.03	-	210
Sep-25 52.15	0.01	-	-	-	18.75	0.01	-	136
Sep-25 54.09	-	-	-	-	17.99	-	-	156
Sep-25 56.02	-	-	-	-	17.22	-	-	175
Sep-25 57.95	-	-	-	-	16.46	-	-	107
Sep-25 59.88	-	-	-	-	15.69	-	-	251
Sep-25 61.82	-	-	-	-	14.92	-	-	150
Sep-25 63.75	-	-	-	-	14.16	-	-	150
Oct-25 45.39	0.97	-	-	-	22.15	0.33	-	150
Dec-25 33.81	9.56	-	-	-	30.16	0.92	-	1
Dec-25 38.64	5.45	-	-	-	26.56	0.77	-	1
Dec-25 40.57	4.04	-	-	-	25.12	0.68	-	25
Dec-25 41.54	3.42	-	-	-	24.39	0.62	-	27
Dec-25 42.50	2.81	-	-	-	23.68	0.56	-	27
Dec-25 43.46	2.33	-	-	-	23.20	0.50	-	26
Dec-25 44.43	1.87	-	-	-	22.89	0.44	-	1
Dec-25 45.39	1.52	-	-	-	22.59	0.38	-	26
Dec-25 46.36	1.19	-	-	-	22.28	0.32	-	26
Dec-25 47.33	0.93	-	-	-	21.97	0.27	-	280
Dec-25 48.29	0.70	-	-	-	21.66	0.22	-	127
Dec-25 50.23	0.38	0.36	0.36	0.36	21.04	0.14	10	766
Dec-25 52.15	0.19	-	-	-	20.43	0.08	-	233
Dec-25 54.09	0.08	-	-	-	19.82	0.04	-	138
Dec-25 56.02	0.03	-	-	-	19.20	0.02	-	104
Dec-25 57.95	0.01	-	-	-	18.59	0.01	-	160
Dec-25 59.88	-	-	-	-	17.97	-	-	301
Dec-25 61.82	-	-	-	-	17.35	-	-	287
Dec-25 65.68	-	-	-	-	16.12	-	-	151
Dec-25 67.61	-	-	-	-	15.51	-	-	151
Dec-25 69.54	-	-	-	-	14.89	-	-	150
Dec-25 71.47	-	-	-	-	14.28	-	-	150
Mar-26 37.18	7.21	-	-	-	27.42	0.78	-	1
Mar-26 39.14	5.76	-	-	-	25.90	0.71	-	26
Mar-26 41.09	4.41	-	-	-	24.39	0.63	-	1
Mar-26 42.07	3.79	-	-	-	23.62	0.59	-	2
Mar-26 45.99	1.96	-	-	-	22.09	0.39	-	36
Mar-26 47.95	1.33	-	-	-	21.53	0.30	-	25
Mar-26 48.93	1.07	-	-	-	21.25	0.26	-	25
Mar-26 50.88	0.68	-	-	-	20.69	0.18	-	100
Mar-26 52.84	0.40	-	-	-	20.12	0.12	-	350
Mar-26 56.75	0.12	-	-	-	19.00	0.04	-	25
Mar-26 58.71	0.05	-	-	-	18.43	0.02	-	150
Mar-26 60.67	0.02	-	-	-	17.87	0.01	-	150
Mar-26 62.62	0.01	-	-	-	17.31	-	-	150
Mar-26 64.58	-	-	-	-	16.75	-	-	300
Mar-26 66.53	-	-	-	-	16.19	-	-	150
Jun-26 33.27	10.65	-	-	-	29.81	0.87	-	302
Jun-26 34.25	9.84	-	-	-	29.16	0.84	-	25
Jun-26 40.12	5.46	-	-	-	25.29	0.67	-	25
Jun-26 42.07	4.21	-	-	-	24.00	0.59	-	25
Jun-26 43.05	3.68	-	-	-	23.42	0.55	-	26
Jun-26 44.03	3.21	-	-	-	23.19	0.50	-	26
Jun-26 46.97	2.06	-	-	-	22.50	0.38	-	25
Jun-26 47.95	1.76	-	-	-	22.27	0.34	-	100
Jun-26 50.88	1.04	-	-	-	21.59	0.23	-	25
Jun-26 62.62	0.05	-	-	-	18.85	0.02	-	25
Sep-26 41.09	5.14	-	-	-	24.12	0.62	-	25
Sep-26 42.07	4.56	-	-	-	23.67	0.58	-	50
Sep-26 44.03	3.61	-	-	-	23.06	0.51	-	50
Sep-26 45.00	3.18	-	-	-	22.87	0.47	-	25
Sep-26 45.99	2.82	-	-	-	22.67	0.43	-	75
Sep-26 46.97	2.47	-	-	-	22.47	0.40	-	50
Sep-26 47.95	2.13	-	-	-	22.27	0.36	-	50
Sep-26 48.93	1.87	-	-	-	22.07	0.33	-	25
Sep-26 50.88	1.37	-	-	-	21.68	0.26	-	25
Sep-26 52.84	1.01	-	-	-	21.28	0.21	-	25
Sep-26 54.79	0.71	-	-	-	20.89	0.16	-	25
Sep-26 60.67	0.21	-	-	-	19.70	0.06	-	25
Sep-26 62.62	0.13	-	-	-	19.31	0.04	-	25
Dec-26 30.33	13.28	-	-	-	28.53	0.90	-	2
Dec-26 31.31	12.44	-	-	-	28.10	0.89	-	2
Dec-26 36.21	8.63	-	-	-	25.97	0.77	-	3
Dec-26 39.14	6.63	-	-	-	24.70	0.68	-	1
Dec-26 40.12	6.03	-	-	-	24.27	0.65	-	52
Dec-26 41.09	5.43	-	-	-	23.85	0.62	-	25
Dec-26 45.00	3.51	-	-	-	22.73	0.48	-	145
Dec-26 47.95	2.49	-	-	-	22.28	0.38	-	25
Dec-26 48.93	2.21	-	-	-	22.12	0.35	-	75
Dec-26 50.88	1.72	-	-	-	21.82	0.29	-	50
Dec-26 52.84	1.31	-	-	-	21.52	0.24	-	25
Dec-26 54.79	0.97	-	-	-	21.21	0.19	-	25
Dec-26 56.75	0.73	-	-	-	20.91	0.15	-	50
Dec-26 58.71	0.51	-	-	-	20.60	0.11	-	630
Dec-26 62.62	0.25	-	-	-	20.00	0.06	-	150
Dec-26 64.58	0.17	-	-	-	19.69	0.05	-	150
Dec-26 68.49	0.07	-	-	-	19.08	0.02	-	1
Mar-27 39.14	7.03	-	-	-	24.78	0.67	-	1
Mar-27 64.58	0.28	-	-	-	19.83	0.07	-	300
Mar-27 66.53	0.20	-	-	-	19.53	0.05	-	300
Jun-27 39.14	7.23	-	-	-	24.86	0.67	-	151
Jun-27 44.03	4.62	-	-	-	23.19	0.53	-	1
Jun-27 45.99	3.84	-	-	-	22.89	0.47	-	25
Jun-27 60.67	0.66	-	-	-	20.61	0.13	-	5
Dec-27 40.12	7.16	-	-	-	24.53	0.64	-	1
Dec-27 43.05	5.66	-	-	-	23.54	0.56	-	1
Dec-27 47.95	3.78	-	-	-	22.81	0.43	-	25
Dec-27 52.84	2.41	-	-	-	22.09	0.32	-	25
Dec-27 54.79	1.97	-	-	-	21.80	0.28	-	25
Dec-27 62.62	0.83	-	-	-	20.65	0.14	-	75
Jun-28 42.60	6.34	-	-	-	23.73	0.58	-	25
Jun-28 43.59	5.89	-	-	-	23.56	0.56	-	25
Dec-29 44.00	7.02	-	-	-	23.75	0.57	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 42.50	0.11	-	-	-	20.48	-0.26	-	1
Aug-25 38.00	0.01	-	-	-	23.08	-0.02	-	1
Aug-25 38.64	0.03	-	-	-	22.53	-0.03	-	6
Aug-25 39.60	0.07	-	-	-	21.71	-0.06	-	4
Aug-25 40.57	0.16	-	-	-	20.88	-0.13	-	5
Aug-25 41.54	0.33	-	-	-	20.05	-0.25	-	245
Aug-25 42.50	0.63	0.50	0.52	0.46	19.23	-0.41	751	983
Aug-25 43.46	1.09	0.85	0.85	0.85	18.61	-0.59	1	2
Aug-25 44.43	1.75	1.62	1.62	1.62	18.13	-0.77	150	169
Aug-25 45.39	2.56	-	-	-	17.65	-0.90	-	1
Aug-25 47.33	4.43	-	-	-	16.69	-1.00	-	150
Sep-25 29.94	-	-	-	-	32.82	-	-	173
Sep-25 34.77	0.06	-	-	-	28.85	-0.03	-	419
Sep-25 35.73	0.09	-	-	-	28.06	-0.04	-	235
Sep-25 36.70	0.14	-	-	-	27.26	-0.06	-	135
Sep-25 37.67	0.22	-	-	-	26.46	-0.10	-	22
Sep-25 38.00	0.24	-	-	-	26.19	-0.11	-	259
Sep-25 38.64	0.32	-	-	-	25.66	-0.14	-	534
Sep-25 39.60	0.47	-	-	-	24.87	-0.19	-	97
Sep-25 40.57	0.66	-	-	-	24.07	-0.26	-	16
Sep-25 41.54	0.94	-	-	-	23.27	-0.34	-	7
Sep-25 42.50	1.30	-	-	-	22.48	-0.43	-	1,635
Sep-25 43.46	1.75	-	-	-	21.93	-0.53	-	10
Sep-25 44.43	2.32	-	-	-	21.54	-0.63	-	855
Sep-25 45.39	2.98	-	-	-	21.16	-0.73	-	158
Sep-25 46.36	3.73	-	-	-	20.78	-0.82	-	5
Sep-25 50.23	7.33	7.25	7.25	7.25	19.25	-1.00	300	102
Sep-25 52.15	9.25	9.17	9.17	9.17	18.48	-1.00	300	-
Sep-25 56.02	13.12	13.04	13.04	13.04	16.95	-1.00	300	-
Oct-25 37.67	0.43	-	-	-	26.90	-0.14	-	258
Dec-25 18.36	-	-	-	-	40.20	-	-	1
Dec-25 21.25	-	-	-	-	38.05	-	-	2
Dec-25 26.07	0.03	-	-	-	34.45	-0.01	-	3
Dec-25 27.04	0.04	-	-	-	33.73	-0.01	-	150
Dec-25 28.02	0.06	-	-	-	33.00	-0.02	-	160
Dec-25 28.98	0.08	-	-	-	32.28	-0.02	-	26
Dec-25 29.94	0.11	-	-	-	31.57	-0.03	-	125
Dec-25 30.91	0.15	-	-	-	30.84	-0.04	-	50
Dec-25 31.88	0.19	-	-	-	30.12	-0.05	-	125
Dec-25 32.84	0.25	-	-	-	29.40	-0.06	-	150
Dec-25 33.81	0.32	-	-	-	28.68	-0.08	-	152
Dec-25 34.00	0.34	-	-	-	28.54	-0.09	-	2,000
Dec-25 34.77	0.40	-	-	-	27.96	-0.10	-	10
Dec-25 35.73	0.52	-	-	-	27.25	-0.13	-	11
Dec-25 36.70	0.65	-	-	-	26.52	-0.16	-	425
Dec-25 37.67	0.82	-	-	-	25.80	-0.19	-	390
Dec-25 38.00	0.89	-	-	-	25.56	-0.21	-	2,012
Dec-25 38.64	1.01	-	-	-	25.08	-0.23	-	9
Dec-25 39.60	1.25	-	-	-	24.36	-0.28	-	20
Dec-25 40.57	1.52	-	-	-	23.64	-0.33	-	143
Dec-25 41.54	1.86	-	-	-	22.91	-0.39	-	2,102
Dec-25 42.50	2.21	-	-	-	22.20	-0.45	-	48
Dec-25 43.46	2.69	-	-	-	21.72	-0.51	-	250
Dec-25 44.43	3.22	-	-	-	21.41	-0.58	-	159
Dec-25 45.39	3.83	-	-	-	21.11	-0.64	-	129
Dec-25 46.36	4.49	-	-	-	20.80	-0.70	-	35
Dec-25 47.33	5.20	-	-	-	20.49	-0.76	-	25
Dec-25 48.29	5.96	-	-	-	20.18	-0.81	-	1,000
Dec-25 50.23	7.61	-	-	-	19.56	-0.89	-	773
Dec-25 52.15	9.37	-	-	-	18.95	-0.95	-	128
Mar-26 28.37	0.23	-	-	-	32.50	-0.04	-	2
Mar-26 29.35	0.27	-	-	-	31.74	-0.05	-	150
Mar-26 30.33	0.34	-	-	-	30.98	-0.06	-	150
Mar-26 31.31	0.41	-	-	-	30.22	-0.08	-	150
Mar-26 32.29	0.49	-	-	-	29.45	-0.09	-	150
Mar-26 35.23	0.83	-	-	-	27.17	-0.15	-	1
Mar-26 36.21	1.01	-	-	-	26.41	-0.18	-	3
Mar-26 39.14	1.63	-	-	-	24.13	-0.28	-	2,002
Mar-26 40.12	1.88	-	-	-	23.37	-0.32	-	4
Mar-26 41.09	2.20	-	-	-	22.62	-0.37	-	5
Mar-26 42.07	2.54	-	-	-	21.85	-0.42	-	26
Mar-26 44.03	3.46	-	-	-	20.89	-0.53	-	25
Mar-26 45.00	4.01	-	-	-	20.61	-0.58	-	1
Mar-26 45.99	4.64	-	-	-	20.32	-0.64	-	3
Mar-26 46.97	5.29	-	-	-	20.04	-0.69	-	25
Jun-26 26.42	0.26	-	-	-	31.95	-0.04	-	1
Jun-26 27.40	0.31	-	-	-	31.31	-0.05	-	1
Jun-26 32.29	0.80	-	-	-	28.08	-0.13	-	1
Jun-26 33.27	0.92	-	-	-	27.43	-0.14	-	25
Jun-26 36.21	1.45	-	-	-	25.49	-0.22	-	1
Jun-26 37.18	1.69	-	-	-	24.85	-0.25	-	2
Jun-26 38.16	1.95	-	-	-	24.20	-0.28	-	25
Jun-26 39.14	2.20	-	-	-	23.55	-0.32	-	1
Jun-26 40.12	2.55	-	-	-	22.91	-0.36	-	2
Jun-26 45.00	4.82	-	-	-	20.58	-0.58	-	2,050
Jun-26 45.99	5.44	-	-	-	20.35	-0.63	-	50
Jun-26 46.97	6.09	-	-	-	20.12	-0.67	-	50
Jun-26 47.95	6.80	-	-	-	19.89	-0.71	-	53
Jun-26 48.93	7.51	-	-	-	19.66	-0.75	-	100
Jun-26 50.88	9.07	-	-	-	19.21	-0.82	-	50
Jun-26 52.84	10.74	-	-	-	18.75	-0.88	-	25
Jun-26 54.79	12.49	-	-	-	18.30	-0.92	-	25
Sep-26 37.18	1.86	-	-	-	23.54	-0.26	-	25
Sep-26 39.14	2.43	-	-	-	22.64	-0.32	-	25
Sep-26 40.12	2.79	-	-	-	22.19	-0.36	-	25
Sep-26 41.09	3.16	-	-	-	21.75	-0.40	-	28
Sep-26 42.07	3.56	-	-	-	21.30	-0.44	-	50
Sep-26 43.05	4.04	-	-	-	20.89	-0.48	-	25
Sep-26 44.03	4.56	-	-	-	20.69	-0.52	-	25
Sep-26 45.00	5.13	-	-	-	20.50	-0.57	-	50
Sep-26 45.99	5.75	-	-	-	20.30	-0.61	-	50
Sep-26 46.97	6.38	-	-	-	20.10	-0.65	-	50
Sep-26 47.95	7.07	-	-	-	19.90	-0.69	-	25
Sep-26 48.93	7.79	-	-	-	19.70	-0.72	-	75
Sep-26 50.88	9.30	-	-	-	19.31	-0.79	-	50
Sep-26 52.84	10.91	-	-	-	18.91	-0.85	-	25
Sep-26 54.79	12.62	-	-	-	18.52	-0.89	-	25
Dec-26 32.29	1.03	-	-	-	25.25	-0.14	-	1
Dec-26 33.27	1.23	-	-	-	24.82	-0.16	-	25
Dec-26 35.23	1.62	-	-	-	23.97	-0.21	-	25
Dec-26 36.21	1.88	-	-	-	23.54	-0.24	-	25
Dec-26 37.18	2.15	-	-	-	23.12	-0.27	-	150
Dec-26 38.16	2.42	-	-	-	22.69	-0.30	-	300
Dec-26 39.14	2.75	-	-	-	22.27	-0.33	-	300
Dec-26 41.09	3.47	-	-	-	21.42	-0.40	-	1
Dec-26 42.07	3.89	-	-	-	20.99	-0.44	-	51
Dec-26 43.05	4.36	-	-	-	20.61	-0.48	-	50
Dec-26 44.03	4.88	-	-	-	20.45	-0.51	-	75
Dec-26 45.00	5.45	-	-	-	20.30	-0.55	-	50
Dec-26 45.99	6.07	-	-	-	20.15	-0.59	-	26
Dec-26 46.97	6.70	-	-	-	20.00	-0.63	-	50
Dec-26 47.95	7.37	-	-	-	19.85	-0.66	-	50
Dec-26 48.93	8.08	-	-	-	19.69	-0.70	-	75
Dec-26 50.88	9.54	-	-	-	19.39	-0.76	-	50
Dec-26 52.84	11.14	-	-	-	19.09	-0.82	-	25
Dec-26 54.79	12.81	-	-	-	18.78	-0.86	-	25
Dec-26 56.75	14.54	-	-	-	18.48	-0.90	-	25
Dec-26 60.67	18.20	-	-	-	17.87	-0.96	-	176
Mar-27 36.21	2.14	-	-	-	23.42	-0.25	-	25
Mar-27 37.18	2.41	-	-	-	23.01	-0.27	-	25
Mar-27 41.09	3.76	-	-	-	21.37	-0.40	-	3
Mar-27 45.00	5.71	-	-	-	20.28	-0.54	-	2
Jun-27 26.42	0.61	-	-	-	27.21	-0.08	-	1
Jun-27 31.31	1.35	-	-	-	25.27	-0.15	-	150
Jun-27 34.25	1.99	-	-	-	24.11	-0.22	-	150
Jun-27 35.23	2.26	-	-	-	23.72	-0.24	-	130
Jun-27 37.18	2.80	-	-	-	22.95	-0.29	-	25
Jun-27 40.12	3.87	-	-	-	21.78	-0.38	-	1
Jun-27 42.07	4.72	-	-	-	21.01	-0.44	-	177
Jun-27 43.05	5.18	-	-	-	20.66	-0.48	-	150
Jun-27 44.03	5.69	-	-	-	20.50	-0.51	-	150
Jun-27 45.00	6.28	-	-	-	20.35	-0.54	-	50
Jun-27 46.97	7.49	-	-	-	20.05	-0.60	-	25
Jun-27 47.95	8.13	-	-	-	19.90	-0.64	-	150
Jun-27 48.93	8.83	-	-	-	19.74	-0.66	-	150
Jun-27 52.84	11.75	-	-	-	19.14	-0.77	-	150
Jun-27 56.75	14.96	-	-	-	18.53	-0.85	-	25
Jun-27 66.53	23.92	-	-	-	17.01	-0.98	-	1
Sep-27 44.03	5.97	-	-	-	20.69	-0.50	-	25
Sep-27 45.00	6.54	-	-	-	20.54	-0.53	-	25
Sep-27 45.99	7.16	-	-	-	20.39	-0.56	-	25
Sep-27 46.97	7.76	-	-	-	20.24	-0.59	-	25
Dec-27 21.53	0.33	-	-	-	28.36	-0.04	-	2
Dec-27 44.03	6.22	-	-	-	20.72	-0.49	-	10
Dec-27 45.99	7.40	-	-	-	20.43	-0.55	-	1,100
Dec-27 46.97	8.00	-	-	-	20.29	-0.58	-	150
Dec-27 47.95	8.61	-	-	-	20.14	-0.61	-	300
Dec-27 48.93	9.28	-	-	-	20.00	-0.63	-	150
Dec-27 50.88	10.66	-	-	-	19.71	-0.69	-	300
Dec-27 52.84	12.10	-	-	-	19.42	-0.73	-	300
Dec-27 54.79	13.64	-	-	-	19.13	-0.78	-	450
Dec-27 56.75	15.22	-	-	-	18.85	-0.82	-	450
Jun-28 43.59	6.72	-	-	-	21.41	-0.47	-	25
Jun-28 44.58	7.28	-	-	-	21.29	-0.50	-	25
Jun-28 45.57	7.89	-	-	-	21.18	-0.52	-	25
Jun-28 48.54	9.70	-	-	-	20.83	-0.60	-	25
Dec-29 44.00	8.34	-	-	-	22.53	-0.45	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	0.93	-	-	-	21.81	0.37	-	150
Sep-25 45.39	0.62	0.54	0.55	0.54	21.43	0.28	257	257
Sep-25 46.36	0.39	-	-	-	21.05	0.20	-	150
Sep-25 47.33	0.23	-	-	-	20.66	0.13	-	150
Sep-25 52.15	0.01	-	-	-	18.75	0.01	-	65
Sep-25 54.09	-	-	-	-	17.99	-	-	55
Sep-25 56.02	-	-	-	-	17.22	-	-	10
Sep-25 59.88	-	-	-	-	15.69	-	-	24
Dec-25 56.02	0.03	-	-	-	19.20	0.02	-	8
Mar-26 41.09	4.40	-	-	-	24.39	0.63	-	2
Mar-26 60.67	0.02	-	-	-	17.87	0.01	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 42.50	0.11	-	-	-	20.48	-0.26	-	460
Aug-25 42.50	0.62	0.46	0.46	0.46	19.23	-0.40	100	102
Aug-25 44.43	1.74	-	-	-	18.13	-0.76	-	2
Aug-25 50.23	7.27	-	-	-	15.24	-1.00	-	3
Sep-25 38.64	0.32	-	-	-	25.66	-0.14	-	517
Sep-25 39.60	0.47	-	-	-	24.87	-0.19	-	246
Sep-25 42.50	1.28	1.21	1.21	1.21	22.48	-0.43	10	17
Sep-25 44.43	2.30	-	-	-	21.54	-0.63	-	103
Sep-25 45.39	2.95	-	-	-	21.16	-0.72	-	3
Sep-25 48.29	5.36	-	-	-	20.01	-0.92	-	1
Sep-25 50.23	7.20	-	-	-	19.25	-0.97	-	10
Sep-25 52.15	9.09	-	-	-	18.48	-0.99	-	4
Dec-25 43.46	2.65	-	-	-	21.72	-0.50	-	35
Dec-25 44.43	3.19	-	-	-	21.41	-0.57	-	1
Mar-26 46.97	5.19	-	-	-	20.04	-0.66	-	6

	Previous Close	38.40		23/07/25
	INDRA Close	37.28		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 36.00	2.48	-	-	-	47.20	0.64	-	11
Aug-25 38.00	1.40	-	-	-	44.96	0.46	-	1,121
Aug-25 39.00	1.01	-	-	-	44.59	0.37	-	7
Aug-25 40.00	0.71	-	-	-	44.22	0.29	-	4
Sep-25 26.00	11.46	-	-	-	51.34	0.97	-	3
Sep-25 32.00	6.06	-	-	-	45.50	0.83	-	3
Sep-25 34.00	4.53	-	-	-	43.55	0.74	-	5
Sep-25 35.00	3.84	-	-	-	42.57	0.68	-	1,000
Sep-25 36.00	3.20	-	-	-	41.60	0.62	-	7
Sep-25 37.00	2.61	-	-	-	40.62	0.56	-	1
Sep-25 38.00	2.14	-	-	-	40.16	0.49	-	51
Sep-25 39.00	1.70	1.83	1.83	1.83	39.90	0.43	10	250
Dec-25 18.50	18.97	-	-	-	51.18	0.99	-	2
Dec-25 19.00	18.48	-	-	-	50.83	0.99	-	25
Dec-25 22.00	15.60	-	-	-	48.74	0.97	-	45
Dec-25 23.00	14.67	-	-	-	48.04	0.96	-	66
Dec-25 25.00	12.84	-	-	-	46.64	0.93	-	40
Dec-25 26.00	11.95	-	-	-	45.95	0.92	-	15
Dec-25 28.00	10.23	-	-	-	44.55	0.88	-	11
Dec-25 30.00	8.60	-	-	-	43.16	0.83	-	44
Dec-25 32.00	7.07	-	-	-	41.76	0.77	-	15
Dec-25 33.00	6.39	-	-	-	41.06	0.73	-	10
Dec-25 35.00	5.07	-	-	-	39.67	0.66	-	10
Dec-25 37.00	3.91	-	-	-	38.28	0.57	-	10
Dec-25 38.00	3.46	-	-	-	38.07	0.53	-	500
Dec-25 40.00	2.65	-	-	-	38.06	0.45	-	151
Dec-25 41.00	2.35	-	-	-	38.05	0.41	-	25
Dec-25 42.00	2.05	-	-	-	38.04	0.37	-	150
Dec-25 44.00	1.55	-	-	-	38.02	0.30	-	25
Dec-25 46.00	1.13	1.17	1.17	1.17	38.00	0.24	25	25
Dec-25 47.00	0.99	-	-	-	37.99	0.21	-	2
Mar-26 25.00	13.19	13.22	13.22	13.22	42.90	0.91	3	9
Mar-26 31.00	8.46	8.31	8.31	8.31	39.89	0.78	4	-
Mar-26 32.00	7.80	-	-	-	39.39	0.75	-	8
Mar-26 35.00	5.91	-	-	-	37.89	0.65	-	10
Mar-26 36.00	5.34	-	-	-	37.39	0.62	-	28
Mar-26 40.00	3.43	-	-	-	35.85	0.48	-	5
Mar-26 41.00	3.05	-	-	-	35.52	0.44	-	25
Jun-26 23.00	15.23	-	-	-	41.66	0.93	-	125
Jun-26 35.00	6.62	-	-	-	37.05	0.66	-	25
Jun-26 37.00	5.52	-	-	-	36.28	0.60	-	3
Jun-26 44.00	2.88	-	-	-	34.91	0.39	-	20
Dec-26 35.00	7.33	-	-	-	34.41	0.66	-	41
Dec-26 40.00	5.06	-	-	-	33.52	0.53	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	0.08	-	-	-	51.77	-0.04	-	2
Aug-25 32.00	0.22	-	-	-	48.68	-0.09	-	1
Aug-25 34.00	0.48	-	-	-	45.58	-0.19	-	16
Aug-25 35.00	0.70	0.60	0.60	0.52	44.04	-0.26	7	8
Aug-25 36.00	1.00	0.98	0.98	0.79	42.49	-0.35	11	22
Aug-25 37.00	1.38	1.18	1.18	1.18	40.94	-0.45	1	1
Aug-25 38.00	1.90	-	-	-	40.25	-0.55	-	1
Aug-25 40.00	3.24	-	-	-	39.51	-0.74	-	5
Sep-25 15.50	-	-	-	-	59.27	-	-	1
Sep-25 16.50	-	-	-	-	58.29	-	-	10
Sep-25 17.00	-	-	-	-	57.81	-	-	2
Sep-25 18.00	-	-	-	-	56.83	-	-	24
Sep-25 19.00	-	-	-	-	55.86	-	-	12
Sep-25 19.50	-	-	-	-	55.37	-	-	11
Sep-25 20.00	-	-	-	-	54.88	-	-	20
Sep-25 21.00	0.01	-	-	-	53.91	-	-	10
Sep-25 22.00	0.01	-	-	-	52.93	-	-	10
Sep-25 24.00	0.03	-	-	-	50.98	-0.01	-	46
Sep-25 27.00	0.11	-	-	-	48.06	-0.04	-	1
Sep-25 28.00	0.17	-	-	-	47.08	-0.05	-	3
Sep-25 30.00	0.33	-	-	-	45.14	-0.10	-	1
Sep-25 31.00	0.45	-	-	-	44.16	-0.13	-	1
Sep-25 33.00	0.80	-	-	-	42.21	-0.21	-	5
Sep-25 35.00	1.33	1.22	1.22	1.22	40.26	-0.31	6	1,017
Sep-25 36.00	1.68	1.55	1.55	1.55	39.29	-0.38	2	12
Sep-25 37.00	2.09	-	-	-	38.31	-0.44	-	26
Oct-25 30.00	0.57	-	-	-	44.08	-0.13	-	1
Oct-25 35.00	1.74	1.59	1.59	1.59	39.75	-0.33	1	1
Oct-25 36.00	2.12	1.94	1.94	1.94	38.88	-0.38	10	10
Oct-25 38.00	3.06	2.80	2.80	2.80	37.71	-0.50	1	1
Dec-25 14.00	-	-	-	-	53.15	-	-	2
Dec-25 14.50	0.01	-	-	-	52.80	-	-	64
Dec-25 15.50	0.01	-	-	-	52.10	-	-	10
Dec-25 16.00	0.01	-	-	-	51.75	-	-	3
Dec-25 16.50	0.02	-	-	-	51.40	-	-	3
Dec-25 17.00	0.02	-	-	-	51.05	-	-	10
Dec-25 18.00	0.03	-	-	-	50.36	-0.01	-	6
Dec-25 19.00	0.05	-	-	-	49.66	-0.01	-	15
Dec-25 20.00	0.07	-	-	-	48.96	-0.01	-	16
Dec-25 21.00	0.10	-	-	-	48.26	-0.02	-	265
Dec-25 22.00	0.14	-	-	-	47.57	-0.03	-	44
Dec-25 23.00	0.19	-	-	-	46.87	-0.04	-	11
Dec-25 24.00	0.25	-	-	-	46.17	-0.05	-	49
Dec-25 25.00	0.33	-	-	-	45.47	-0.06	-	47
Dec-25 26.00	0.43	-	-	-	44.78	-0.08	-	1
Dec-25 27.00	0.53	-	-	-	44.08	-0.09	-	1
Dec-25 28.00	0.68	-	-	-	43.38	-0.12	-	25
Dec-25 29.00	0.83	-	-	-	42.68	-0.14	-	5
Dec-25 30.00	1.02	-	-	-	41.99	-0.17	-	1
Dec-25 32.00	1.47	-	-	-	40.59	-0.23	-	8
Dec-25 33.00	1.77	1.71	1.71	1.71	39.89	-0.26	1	-
Dec-25 38.00	3.80	-	-	-	36.90	-0.48	-	75
Mar-26 18.00	0.08	-	-	-	45.85	-0.01	-	20
Mar-26 20.00	0.16	-	-	-	44.85	-0.03	-	2
Mar-26 21.00	0.22	-	-	-	44.35	-0.04	-	3
Mar-26 23.00	0.37	-	-	-	43.35	-0.06	-	1
Mar-26 24.00	0.48	-	-	-	42.85	-0.07	-	8
Mar-26 26.00	0.74	-	-	-	41.85	-0.10	-	20
Mar-26 30.00	1.54	-	-	-	39.85	-0.19	-	20
Mar-26 32.00	2.10	-	-	-	38.84	-0.25	-	10
Jun-26 35.00	3.69	-	-	-	36.07	-0.35	-	10
Sep-26 24.00	0.80	-	-	-	37.89	-0.09	-	4
Sep-26 26.00	1.15	-	-	-	37.28	-0.13	-	4

	Previous Close	52.90		23/07/25
	LABORAT. ROVI Close	54.40		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	1.96	-	-	-	31.37	0.56	-	2
Aug-25 58.00	0.52	-	-	-	30.82	0.22	-	1
Aug-25 62.00	0.08	-	-	-	30.40	0.05	-	3
Sep-25 60.00	0.69	-	-	-	27.81	0.21	-	3
Sep-25 74.00	-	-	-	-	26.44	-	-	10
Sep-25 76.00	-	-	-	-	26.24	-	-	10
Sep-25 82.00	-	-	-	-	25.65	-	-	5
Dec-25 52.00	5.43	-	-	-	28.51	0.65	-	1
Mar-26 62.00	2.38	-	-	-	27.20	0.33	-	3
Jun-26 56.00	5.58	-	-	-	28.28	0.54	-	2
Sep-26 60.00	4.55	-	-	-	28.42	0.45	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 47.00	0.09	-	-	-	35.29	-0.04	-	3
Aug-25 50.00	0.38	-	-	-	33.97	-0.15	-	7
Sep-25 50.00	0.94	-	-	-	31.22	-0.22	-	4
Sep-25 52.00	1.52	-	-	-	30.43	-0.33	-	1,001
Sep-25 54.00	2.31	-	-	-	29.65	-0.44	-	4
Sep-25 56.00	3.38	-	-	-	29.33	-0.57	-	5
Sep-25 60.00	6.22	-	-	-	28.94	-0.79	-	15
Sep-25 64.00	9.73	-	-	-	28.55	-0.93	-	5
Sep-25 66.00	11.64	-	-	-	28.35	-0.97	-	5
Dec-25 48.00	1.44	-	-	-	30.00	-0.22	-	7
Dec-25 49.00	1.69	-	-	-	29.69	-0.25	-	5
Dec-25 50.00	2.01	-	-	-	29.39	-0.28	-	5
Dec-25 52.00	2.69	-	-	-	28.78	-0.36	-	2
Dec-25 54.00	3.53	-	-	-	28.16	-0.44	-	5
Dec-25 56.00	4.60	-	-	-	27.85	-0.52	-	5
Dec-25 62.00	8.67	-	-	-	27.16	-0.75	-	5
Mar-26 50.00	2.87	-	-	-	29.26	-0.30	-	1
Mar-26 54.00	4.53	-	-	-	28.50	-0.43	-	2
Mar-26 60.00	8.07	-	-	-	27.80	-0.62	-	2
Mar-26 64.00	10.98	-	-	-	27.36	-0.73	-	5
Jun-26 56.00	6.46	-	-	-	28.66	-0.47	-	1

	Previous Close	3.43		23/07/25
	MAPFRE Close	3.43		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.40	0.10	-	-	-	25.30	0.57	-	2
Aug-25 3.60	0.03	-	-	-	25.10	0.23	-	1
Sep-25 3.20	0.27	-	-	-	22.49	0.80	-	15
Sep-25 3.30	0.20	-	-	-	22.38	0.69	-	20
Sep-25 3.40	0.14	-	-	-	22.26	0.57	-	130
Sep-25 3.60	0.06	-	-	-	21.96	0.31	-	20
Dec-25 2.90	0.56	-	-	-	22.28	0.92	-	3
Dec-25 3.10	0.40	-	-	-	21.99	0.81	-	40
Dec-25 3.30	0.26	-	-	-	21.69	0.66	-	20
Dec-25 3.40	0.20	0.28	0.28	0.28	21.55	0.57	5	7
Dec-25 3.50	0.15	-	-	-	21.37	0.48	-	24
Dec-25 3.60	0.11	-	-	-	21.17	0.39	780	796
Mar-26 3.10	0.42	-	-	-	22.00	0.76	-	2
Mar-26 3.30	0.29	-	-	-	21.77	0.63	-	12
Mar-26 3.40	0.24	-	-	-	21.65	0.55	-	25
Mar-26 3.50	0.19	-	-	-	21.50	0.48	-	3
Mar-26 3.70	0.12	-	-	-	21.17	0.35	-	13
Mar-26 3.90	0.07	-	-	-	20.84	0.23	-	200
Jun-26 3.50	0.22	-	-	-	21.67	0.49	-	5
Jun-26 3.60	0.18	-	-	-	21.53	0.43	-	5
Jun-26 3.70	0.15	-	-	-	21.40	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.90	-	-	-	-	23.45	-	-	1
Aug-25 3.20	0.01	-	-	-	23.13	-0.11	-	1
Sep-25 2.30	-	-	-	-	21.55	-	-	7
Sep-25 2.50	-	-	-	-	21.32	-	-	6
Sep-25 2.70	-	-	-	-	21.09	-	-	20
Sep-25 3.20	0.03	-	-	-	20.50	-0.18	-	22
Sep-25 3.30	0.06	-	-	-	20.39	-0.30	-	26
Sep-25 3.40	0.09	-	-	-	20.27	-0.44	-	33
Sep-25 3.50	0.15	-	-	-	20.12	-0.58	-	172
Sep-25 3.60	0.21	-	-	-	19.97	-0.72	-	14
Sep-25 3.70	0.29	-	-	-	19.81	-0.83	-	3
Dec-25 2.40	-	-	-	-	20.08	-	-	8
Dec-25 2.50	-	-	-	-	19.93	-0.01	-	13
Dec-25 3.00	0.03	-	-	-	19.20	-0.15	-	31
Dec-25 3.10	0.06	-	-	-	19.06	-0.22	-	9
Dec-25 3.20	0.09	-	-	-	18.91	-0.31	-	3
Dec-25 3.40	0.17	-	-	-	18.62	-0.50	-	200
Dec-25 3.50	0.23	-	-	-	18.44	-0.59	-	15
Mar-26 2.80	0.03	-	-	-	19.85	-0.10	-	5
Mar-26 3.20	0.12	-	-	-	19.38	-0.33	-	5
Mar-26 3.50	0.27	-	-	-	19.00	-0.56	-	1
Jun-26 2.00	-	-	-	-	20.50	-	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.20	-	-	-	22.38	0.69	-	1,000

	Previous Close	7.61		23/07/25
	MELIA HOTELS Close	7.72		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.47	-	-	-	27.41	0.63	-	25
Dec-25 5.50	2.27	-	-	-	28.89	0.98	-	71
Dec-25 6.50	1.37	-	-	-	28.03	0.86	-	1
Dec-25 7.00	0.99	-	-	-	27.60	0.75	-	2,003
Dec-25 7.25	0.83	-	-	-	27.38	0.69	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.01	-	-	-	25.64	-0.06	-	1
Dec-25 5.50	0.01	-	-	-	28.79	-0.02	-	1
Dec-25 6.00	0.04	-	-	-	28.36	-0.06	-	5
Dec-25 6.75	0.16	-	-	-	27.71	-0.19	-	25
Jun-26 8.00	0.94	-	-	-	28.38	-0.49	-	6

	Previous Close	11.66		23/07/25
	MERLIN Close	11.69		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	1.22	-	-	-	26.04	0.95	-	2
Sep-25 9.50	2.23	-	-	-	27.75	0.97	-	64
Sep-25 9.75	1.99	-	-	-	27.29	0.96	-	1
Sep-25 10.00	1.76	-	-	-	26.83	0.94	-	300
Sep-25 12.00	0.32	-	-	-	23.58	0.42	-	10
Sep-25 12.50	0.17	-	-	-	23.31	0.26	-	2
Dec-25 10.00	1.86	-	-	-	24.59	0.88	-	34
Dec-25 10.50	1.45	-	-	-	23.91	0.81	-	2
Dec-25 12.00	0.52	-	-	-	22.13	0.47	-	16
Mar-26 6.25	5.48	-	-	-	28.42	1.00	-	1
Mar-26 8.50	3.27	-	-	-	26.05	0.97	-	1
Mar-26 13.00	0.37	-	-	-	22.27	0.30	-	50
Jun-26 10.00	1.99	-	-	-	24.02	0.81	-	5
Jun-26 11.00	1.31	-	-	-	23.16	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	0.06	-	-	-	24.17	-0.15	-	1
Sep-25 8.00	-	-	-	-	30.68	-	-	10
Sep-25 8.50	-	-	-	-	29.77	-	-	300
Sep-25 8.75	-	-	-	-	29.32	-0.01	-	50
Sep-25 9.00	-	-	-	-	28.86	-0.01	-	50
Sep-25 9.50	0.01	-	-	-	27.95	-0.03	-	10
Sep-25 11.00	0.18	-	-	-	25.21	-0.25	-	80
Sep-25 12.00	0.60	-	-	-	23.78	-0.58	-	10
Dec-25 8.75	0.04	-	-	-	27.07	-0.04	-	1
Dec-25 9.00	0.05	-	-	-	26.73	-0.06	-	500
Dec-25 9.50	0.10	-	-	-	26.05	-0.10	-	100
Dec-25 9.75	0.13	-	-	-	25.71	-0.13	-	200
Dec-25 11.50	0.64	-	-	-	23.31	-0.45	-	13
Mar-26 10.00	0.28	-	-	-	24.47	-0.20	-	5
Jun-26 8.75	0.15	-	-	-	24.85	-0.11	-	1
Jun-26 11.00	0.77	-	-	-	22.93	-0.39	-	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.44	-	-	-	23.99	-0.34	-	1

	Previous Close	27.54		23/07/25
	NATURGY Close	27.28		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	1.30	-	-	-	21.28	0.95	-	8
Aug-25 27.00	0.50	-	-	-	20.20	0.60	-	30
Aug-25 28.00	0.12	-	-	-	19.45	0.19	-	5
Sep-25 20.00	7.29	-	-	-	33.01	1.00	-	4
Sep-25 23.00	4.29	-	-	-	29.71	1.00	-	4
Sep-25 24.00	3.29	-	-	-	28.61	0.99	-	30
Sep-25 25.00	2.35	-	-	-	27.51	0.89	-	1
Sep-25 26.00	1.56	-	-	-	26.41	0.68	-	3
Sep-25 27.00	0.98	0.66	0.66	0.66	25.31	0.49	1	35
Sep-25 28.00	0.57	-	-	-	24.59	0.34	-	3
Sep-25 29.00	0.30	-	-	-	24.01	0.21	-	2
Dec-25 20.00	7.28	-	-	-	28.56	1.00	-	1
Dec-25 25.00	2.48	-	-	-	23.37	0.72	-	50
Dec-25 26.00	1.81	1.72	1.72	1.72	22.33	0.61	10	13
Dec-25 27.00	1.24	-	-	-	21.29	0.50	-	16
Dec-25 28.00	0.81	-	-	-	20.57	0.38	-	8
Dec-25 29.00	0.50	-	-	-	19.97	0.27	-	254
Dec-25 30.00	0.28	-	-	-	19.37	0.17	-	12
Mar-26 24.00	3.44	-	-	-	22.88	0.78	-	149
Mar-26 26.00	2.06	-	-	-	21.09	0.59	-	30
Mar-26 27.00	1.52	1.40	1.40	1.40	20.20	0.50	10	40
Mar-26 28.00	1.09	-	-	-	19.59	0.40	-	30
Mar-26 29.00	0.75	-	-	-	19.09	0.31	-	2
Mar-26 32.00	0.18	-	-	-	17.59	0.10	-	1
Jun-26 25.00	2.85	-	-	-	22.50	0.66	-	250
Jun-26 26.00	2.25	-	-	-	21.77	0.58	-	30
Jun-26 28.00	1.29	-	-	-	20.50	0.41	-	1
Jun-26 32.00	0.31	-	-	-	18.64	0.14	-	1
Dec-27 20.00	7.28	-	-	-	23.58	0.96	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.29	-	-	-	21.46	-0.30	-	4
Aug-25 27.00	0.71	0.55	0.55	0.55	20.38	-0.58	1	6
Sep-25 16.00	-	-	-	-	37.40	-	-	50
Sep-25 18.50	-	-	-	-	34.66	-	-	1
Sep-25 20.00	0.01	-	-	-	33.01	-0.01	-	5
Sep-25 21.00	0.03	-	-	-	31.91	-0.02	-	200
Sep-25 22.00	0.07	-	-	-	30.81	-0.05	-	4
Sep-25 23.00	0.14	-	-	-	29.71	-0.09	-	1
Sep-25 24.00	0.27	-	-	-	28.61	-0.16	-	25
Sep-25 25.00	0.47	-	-	-	27.51	-0.25	-	68
Sep-25 26.00	0.78	-	-	-	26.41	-0.37	-	2
Sep-25 27.00	1.22	0.70	0.70	0.70	25.31	-0.52	10	48
Sep-25 28.00	1.82	-	-	-	24.59	-0.67	-	4
Oct-25 24.00	0.44	0.13	0.13	0.13	28.65	-0.20	1	1
Dec-25 17.00	0.02	-	-	-	31.68	-0.01	-	4
Dec-25 18.50	0.06	-	-	-	30.12	-0.03	-	1
Dec-25 19.50	0.09	-	-	-	29.08	-0.04	-	1
Dec-25 20.00	0.12	-	-	-	28.56	-0.05	-	127
Dec-25 22.00	0.30	-	-	-	26.48	-0.13	-	1
Dec-25 23.00	0.45	-	-	-	25.45	-0.18	-	13
Dec-25 24.00	0.66	-	-	-	24.41	-0.25	-	6
Dec-25 25.00	0.94	-	-	-	23.37	-0.33	-	87
Dec-25 26.00	1.32	-	-	-	22.33	-0.44	-	6
Dec-25 27.00	1.79	-	-	-	21.29	-0.55	-	1
Dec-25 34.00	7.64	-	-	-	16.98	-0.99	-	3
Mar-26 16.50	0.03	-	-	-	27.29	-0.01	-	1
Mar-26 18.50	0.08	-	-	-	25.50	-0.03	-	3
Mar-26 20.00	0.16	-	-	-	24.16	-0.06	-	246
Mar-26 21.00	0.23	-	-	-	23.27	-0.09	-	118
Mar-26 24.00	0.73	-	-	-	20.60	-0.25	-	3
Jun-26 18.50	0.15	-	-	-	24.02	-0.06	-	1
Jun-26 27.00	2.38	-	-	-	17.79	-0.57	-	8
Mar-27 26.00	2.76	-	-	-	18.35	-0.51	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.77	-	-	-	26.41	-0.37	-	1

	Previous Close	0.32		23/07/25
	OBRASCON HUARTE Close	0.32		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.03	-	-	-	45.30	0.43	-	10
Mar-26 0.30	0.06	-	-	-	44.79	0.64	-	10
Mar-26 0.39	0.02	-	-	-	43.78	0.35	-	50

	Previous Close	78.20		23/07/25
	PHARMA MAR Close	81.25		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	13.42	-	-	-	49.83	0.81	-	1
Sep-25 76.00	8.89	-	-	-	45.58	0.68	-	1
Sep-25 92.00	1.83	-	-	-	40.17	0.25	-	1
Sep-25 100.00	0.63	-	-	-	38.93	0.11	-	1
Dec-25 74.00	13.75	-	-	-	47.26	0.69	-	4
Dec-25 76.00	12.47	-	-	-	46.16	0.66	-	1
Dec-25 78.00	11.24	-	-	-	45.06	0.62	-	1
Dec-25 80.00	10.01	-	-	-	43.96	0.59	-	1
Dec-25 82.00	8.90	-	-	-	43.12	0.55	-	1
Dec-25 88.00	6.29	-	-	-	41.89	0.45	-	1
Dec-25 92.00	4.94	-	-	-	41.06	0.38	-	2
Dec-25 94.00	4.26	-	-	-	40.65	0.34	-	1
Dec-25 96.00	3.75	-	-	-	40.24	0.31	-	1
Dec-25 98.00	3.26	-	-	-	39.83	0.28	-	1
Dec-25 100.00	2.77	-	-	-	39.42	0.25	-	1
Mar-26 76.00	15.23	-	-	-	46.85	0.65	-	1
Mar-26 78.00	14.07	-	-	-	46.08	0.63	-	2
Mar-26 80.00	12.89	-	-	-	45.31	0.60	-	2
Mar-26 82.00	11.86	-	-	-	44.78	0.58	-	1
Mar-26 100.00	5.77	-	-	-	43.68	0.35	-	1
Jun-26 64.00	24.37	-	-	-	48.79	0.78	-	1
Jun-26 68.00	21.77	-	-	-	47.68	0.74	-	1
Jun-26 70.00	20.47	-	-	-	47.12	0.72	-	1
Jun-26 72.00	19.20	-	-	-	46.56	0.70	-	1
Jun-26 76.00	16.99	-	-	-	45.44	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	0.57	-	-	-	50.70	-0.11	-	2
Sep-25 46.00	0.07	-	-	-	64.38	-0.01	-	1
Sep-25 58.00	0.43	-	-	-	55.86	-0.05	-	1
Sep-25 70.00	1.72	-	-	-	47.34	-0.19	-	1
Sep-25 72.00	2.12	-	-	-	45.93	-0.22	-	1
Sep-25 86.00	7.75	-	-	-	38.62	-0.61	-	1
Sep-25 90.00	10.55	-	-	-	38.00	-0.72	-	1
Dec-25 21.00	0.01	-	-	-	75.06	-	-	45
Dec-25 22.00	0.02	-	-	-	74.51	-	-	45
Dec-25 23.00	0.02	-	-	-	73.96	-	-	15
Dec-25 24.00	0.03	-	-	-	73.41	-	-	20
Dec-25 25.00	0.03	-	-	-	72.86	-	-	10
Dec-25 26.00	0.04	-	-	-	72.31	-	-	15
Dec-25 78.00	7.16	-	-	-	43.73	-0.38	-	3
Dec-25 84.00	9.91	-	-	-	41.38	-0.49	-	3
Dec-25 120.00	38.78	-	-	-	33.99	-0.98	-	1
Mar-26 27.00	0.15	-	-	-	64.92	-0.01	-	5
Mar-26 80.00	10.55	-	-	-	44.48	-0.40	-	1
Mar-26 110.00	31.35	-	-	-	42.23	-0.77	-	1

	Previous Close	15.94		23/07/25
	PUIG Close	16.22		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.22	-	-	-	30.56	0.29	-	3
Aug-25 17.50	0.11	-	-	-	29.58	0.17	-	3
Sep-25 16.50	0.74	-	-	-	32.45	0.48	-	35
Sep-25 17.00	0.53	-	-	-	31.77	0.39	-	2
Sep-25 17.50	0.36	-	-	-	31.09	0.30	-	60
Sep-25 19.00	0.09	-	-	-	29.06	0.10	-	16
Dec-25 19.00	0.49	-	-	-	32.05	0.27	-	1
Mar-26 19.00	0.90	-	-	-	33.84	0.35	-	1
Jun-26 14.00	3.32	-	-	-	33.77	0.75	-	14
Jun-26 19.00	1.00	-	-	-	31.22	0.36	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	0.01	-	-	-	32.92	-0.01	-	5
Aug-25 14.50	0.04	-	-	-	31.46	-0.07	-	5
Aug-25 15.00	0.10	-	-	-	30.73	-0.14	-	5
Aug-25 16.00	0.37	-	-	-	29.27	-0.41	-	1
Sep-25 14.00	0.14	-	-	-	34.05	-0.12	-	700
Sep-25 14.50	0.22	-	-	-	33.30	-0.18	-	25
Sep-25 15.00	0.33	-	-	-	32.55	-0.25	-	200
Sep-25 15.50	0.48	-	-	-	31.80	-0.33	-	2
Sep-25 16.00	0.68	-	-	-	31.05	-0.42	-	73
Sep-25 16.50	0.92	-	-	-	30.34	-0.52	-	2
Sep-25 18.00	1.94	-	-	-	28.31	-0.81	-	8
Sep-25 19.00	2.81	-	-	-	26.95	-0.93	-	10
Oct-25 14.00	0.26	0.15	0.15	0.15	34.78	-0.16	5	5
Dec-25 13.50	0.39	-	-	-	36.01	-0.17	-	750
Dec-25 14.50	0.64	-	-	-	34.65	-0.26	-	2
Dec-25 15.50	0.98	-	-	-	33.30	-0.36	-	22
Dec-25 16.00	1.19	-	-	-	32.62	-0.42	-	19
Dec-25 17.00	1.71	-	-	-	31.65	-0.54	-	30
Dec-25 17.50	2.01	-	-	-	31.22	-0.60	-	102
Dec-25 18.00	2.34	-	-	-	30.78	-0.66	-	21
Mar-26 14.50	0.97	-	-	-	35.21	-0.29	-	4
Mar-26 15.50	1.36	-	-	-	34.21	-0.37	-	1
Jun-26 15.00	1.38	-	-	-	31.82	-0.35	-	37
Jun-26 16.00	1.83	-	-	-	31.08	-0.43	-	100
Jun-26 16.50	2.11	-	-	-	30.83	-0.48	-	1

	Previous Close	18.01		23/07/25
	REDEIA Close	17.44		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.56	-	-	-	15.64	0.76	-	1
Aug-25 18.00	0.08	-	-	-	15.31	0.22	-	17
Sep-25 18.00	0.24	-	-	-	15.68	0.34	-	14
Sep-25 18.50	0.12	-	-	-	15.61	0.19	-	28
Sep-25 19.00	0.05	-	-	-	15.54	0.10	-	1
Sep-25 21.00	-	-	-	-	15.27	-	-	20
Dec-25 16.00	1.73	-	-	-	16.17	0.83	-	45
Dec-25 17.00	1.02	-	-	-	15.82	0.65	-	15
Dec-25 17.50	0.74	-	-	-	15.66	0.54	-	42
Dec-25 18.00	0.52	-	-	-	15.61	0.42	-	19
Dec-25 18.50	0.35	-	-	-	15.55	0.32	-	8
Dec-25 19.50	0.14	-	-	-	15.43	0.16	-	1
Dec-25 20.00	0.08	-	-	-	15.38	0.10	-	1
Mar-26 16.50	1.46	-	-	-	15.91	0.72	-	50
Mar-26 18.00	0.66	-	-	-	15.64	0.44	-	2
Mar-26 18.50	0.48	-	-	-	15.60	0.35	-	11
Mar-26 19.50	0.25	-	-	-	15.52	0.21	-	2
Mar-26 20.00	0.17	-	-	-	15.48	0.15	-	1
Jun-26 17.50	1.06	-	-	-	15.91	0.54	-	1
Jun-26 18.50	0.67	-	-	-	15.87	0.39	-	1
Jun-26 20.00	0.30	-	-	-	15.81	0.21	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 18.00	0.61	-	-	-	13.71	-0.82	-	4
Aug-25 18.50	1.06	-	-	-	13.65	-0.97	-	40
Sep-25 14.50	-	-	-	-	14.31	-	-	2
Sep-25 15.50	-	-	-	-	13.91	-0.01	-	3
Sep-25 16.00	0.02	-	-	-	13.71	-0.05	-	1
Sep-25 16.50	0.07	-	-	-	13.51	-0.14	-	11
Sep-25 17.00	0.17	-	-	-	13.31	-0.29	-	12
Sep-25 17.50	0.37	-	-	-	13.12	-0.50	-	5
Sep-25 18.00	0.69	-	-	-	13.06	-0.71	-	9
Sep-25 18.50	1.09	-	-	-	12.99	-0.88	-	1
Sep-25 19.00	1.56	-	-	-	12.92	-0.99	-	5
Sep-25 20.00	2.56	-	-	-	12.79	-1.00	-	5
Dec-25 14.00	0.01	-	-	-	16.43	-0.01	-	4
Dec-25 14.50	0.02	-	-	-	16.26	-0.03	-	50
Dec-25 15.00	0.05	-	-	-	16.09	-0.06	-	4
Dec-25 16.00	0.16	-	-	-	15.75	-0.16	-	610
Dec-25 16.50	0.27	-	-	-	15.57	-0.25	-	31
Dec-25 17.00	0.44	-	-	-	15.40	-0.36	-	1
Dec-25 17.50	0.66	-	-	-	15.24	-0.47	-	10
Dec-25 18.00	0.94	-	-	-	15.19	-0.59	-	7
Dec-25 19.00	1.67	-	-	-	15.07	-0.81	-	22
Dec-25 20.00	2.57	-	-	-	14.96	-0.96	-	1
Mar-26 15.50	0.18	-	-	-	15.10	-0.15	-	2
Mar-26 16.00	0.29	-	-	-	14.98	-0.22	-	1
Mar-26 16.50	0.44	-	-	-	14.85	-0.31	-	5
Mar-26 17.00	0.63	-	-	-	14.73	-0.40	-	1
Mar-26 18.00	1.16	-	-	-	14.58	-0.59	-	10
Mar-26 20.00	2.70	-	-	-	14.42	-0.88	-	4
Jun-26 15.50	0.29	-	-	-	15.50	-0.19	-	2
Jun-26 16.00	0.41	0.35	0.35	0.35	15.42	-0.25	10	10
Dec-26 18.00	1.81	-	-	-	15.41	-0.60	-	1
Dec-28 13.00	0.60	-	-	-	16.39	-0.20	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.27	-	-	-	15.57	-0.25	-	5
Dec-25 18.00	0.92	-	-	-	15.19	-0.57	-	4

	Previous Close	13.07		23/07/25
	REPSOL Close	13.20		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 13.00	0.35	-	-	-	27.97	0.65	-	4
Aug-25 12.50	0.82	0.92	0.92	0.92	27.24	0.80	1	65
Aug-25 13.00	0.46	0.44	0.44	0.44	25.74	0.61	150	229
Aug-25 13.50	0.21	0.23	0.23	0.23	24.66	0.38	1	144
Aug-25 14.00	0.08	0.06	0.06	0.06	23.87	0.18	3	3
Sep-25 11.00	2.26	-	-	-	28.17	0.96	-	4
Sep-25 12.00	1.35	-	-	-	25.52	0.84	-	12
Sep-25 12.50	0.95	0.94	0.94	0.94	24.20	0.74	20	159
Sep-25 13.00	0.61	-	-	-	22.87	0.60	-	416
Sep-25 13.50	0.35	0.36	0.36	0.35	21.73	0.43	11	7,931
Sep-25 14.00	0.17	-	-	-	20.70	0.26	-	258
Sep-25 14.50	0.07	-	-	-	19.68	0.13	-	102
Sep-25 15.00	0.02	-	-	-	18.66	0.05	-	226
Sep-25 15.50	-	-	-	-	17.64	0.01	-	25
Sep-25 16.50	-	-	-	-	15.59	-	-	100
Sep-25 17.00	-	-	-	-	14.57	-	-	74
Sep-25 17.50	-	-	-	-	13.54	-	-	156
Dec-25 8.00	5.27	-	-	-	34.12	0.99	-	106
Dec-25 9.00	4.29	-	-	-	31.80	0.98	-	1
Dec-25 10.50	2.88	-	-	-	28.31	0.92	-	2
Dec-25 11.50	2.00	-	-	-	25.99	0.83	-	234
Dec-25 12.00	1.60	1.65	1.65	1.65	24.83	0.77	2	21,176
Dec-25 12.50	1.24	-	-	-	23.67	0.69	-	473
Dec-25 13.00	0.92	0.90	1.02	0.90	22.50	0.59	4	17,402
Dec-25 13.50	0.64	-	-	-	21.50	0.48	-	273
Dec-25 14.00	0.43	-	-	-	20.61	0.37	-	6,226
Dec-25 14.50	0.26	0.27	0.27	0.27	19.71	0.27	1	210
Dec-25 15.00	0.14	-	-	-	18.81	0.17	-	202
Dec-25 15.50	0.07	-	-	-	17.92	0.10	-	200
Dec-25 16.00	0.03	-	-	-	17.02	0.05	-	101
Dec-25 16.50	0.01	-	-	-	16.12	0.02	-	100
Dec-25 17.50	-	-	-	-	14.33	-	-	20
Dec-25 18.00	-	-	-	-	13.43	-	-	65
Dec-25 18.50	-	-	-	-	12.54	-	-	2
Dec-25 19.00	-	-	-	-	11.64	-	-	5
Mar-26 9.50	3.84	-	-	-	30.71	0.96	-	1
Mar-26 10.00	3.38	-	-	-	29.68	0.93	-	3
Mar-26 10.50	2.93	-	-	-	28.64	0.90	-	2
Mar-26 11.00	2.49	-	-	-	27.61	0.86	-	7
Mar-26 11.50	2.09	-	-	-	26.57	0.81	-	1
Mar-26 12.00	1.70	-	-	-	25.53	0.75	-	14
Mar-26 12.50	1.35	-	-	-	24.50	0.67	-	150
Mar-26 13.00	1.04	-	-	-	23.46	0.59	-	287
Mar-26 13.50	0.76	-	-	-	22.44	0.49	-	160
Mar-26 14.00	0.53	-	-	-	21.43	0.40	-	170
Mar-26 14.50	0.35	-	-	-	20.42	0.30	-	100
Mar-26 15.00	0.22	-	-	-	19.41	0.21	-	100
Mar-26 15.50	0.12	-	-	-	18.40	0.14	-	200
Mar-26 16.00	0.06	-	-	-	17.39	0.08	-	104
Mar-26 16.50	0.02	-	-	-	16.38	0.04	-	335
Mar-26 17.00	0.01	-	-	-	15.37	0.02	-	1
Mar-26 18.00	-	-	-	-	13.35	-	-	1
Jun-26 9.00	4.32	4.30	4.30	4.30	30.87	0.96	1	2
Jun-26 10.00	3.40	-	-	-	28.85	0.92	-	2
Jun-26 11.00	2.54	-	-	-	26.83	0.84	-	90
Jun-26 12.00	1.77	1.77	1.77	1.77	24.81	0.72	5	5
Jun-26 12.50	1.43	-	-	-	23.80	0.65	-	13
Jun-26 13.00	1.13	-	-	-	22.79	0.57	-	803
Jun-26 13.50	0.86	-	-	-	21.94	0.49	-	10
Jun-26 14.00	0.65	-	-	-	21.20	0.41	-	2,821
Jun-26 15.00	0.32	-	-	-	19.71	0.25	-	15
Jun-26 16.00	0.13	-	-	-	18.22	0.13	-	200
Jun-26 16.50	0.08	-	-	-	17.47	0.08	-	100
Jun-26 18.00	0.01	-	-	-	15.24	0.01	-	200
Sep-26 7.00	6.26	-	-	-	35.76	1.00	-	1
Sep-26 11.50	2.17	-	-	-	26.78	0.78	-	15
Sep-26 12.00	1.81	-	-	-	25.78	0.71	-	25
Sep-26 12.50	1.48	-	-	-	24.79	0.64	-	10
Sep-26 13.00	1.18	-	-	-	23.79	0.57	-	27
Sep-26 14.00	0.71	-	-	-	22.28	0.41	-	4
Sep-26 15.00	0.38	-	-	-	20.89	0.27	-	5
Dec-26 10.00	3.41	-	-	-	29.04	0.90	-	208
Dec-26 10.50	2.99	-	-	-	28.14	0.86	-	10
Dec-26 11.00	2.59	-	-	-	27.24	0.82	-	7,517
Dec-26 11.50	2.21	-	-	-	26.35	0.76	-	40
Dec-26 12.00	1.86	-	-	-	25.45	0.70	-	267
Dec-26 12.50	1.54	-	-	-	24.56	0.63	-	25
Dec-26 13.00	1.25	-	-	-	23.66	0.56	-	50
Dec-26 13.50	1.01	-	-	-	22.95	0.49	-	80
Dec-26 14.00	0.80	-	-	-	22.37	0.42	-	19,254
Dec-26 15.50	0.36	-	-	-	20.63	0.23	-	3,000
Mar-27 11.50	2.20	-	-	-	26.24	0.76	-	50
Mar-27 13.50	1.02	-	-	-	23.18	0.49	-	25
Mar-27 14.00	0.82	-	-	-	22.66	0.42	-	350
Jun-27 9.50	3.86	-	-	-	29.20	0.94	-	10
Jun-27 10.00	3.41	-	-	-	28.46	0.90	-	15
Jun-27 10.50	3.00	-	-	-	27.71	0.86	-	15
Jun-27 11.00	2.60	-	-	-	26.97	0.81	-	11
Jun-27 11.50	2.24	-	-	-	26.22	0.75	-	75
Jun-27 12.00	1.91	-	-	-	25.48	0.69	-	350
Jun-27 12.50	1.61	-	-	-	24.73	0.62	-	50
Jun-27 13.00	1.33	-	-	-	23.99	0.55	-	117
Jun-27 13.50	1.11	-	-	-	23.39	0.49	-	27
Jun-27 14.00	0.90	-	-	-	22.90	0.42	-	25
Jun-27 14.50	0.74	-	-	-	22.41	0.37	-	100
Jun-27 15.00	0.59	-	-	-	21.92	0.31	-	75
Jun-27 15.50	0.47	-	-	-	21.42	0.26	-	50
Jun-27 17.00	0.21	-	-	-	19.95	0.14	-	10
Sep-27 10.50	2.98	-	-	-	27.87	0.87	-	10
Sep-27 12.50	1.60	-	-	-	25.09	0.62	-	50
Sep-27 13.00	1.34	-	-	-	24.40	0.55	-	50
Sep-27 14.00	0.92	0.92	0.92	0.92	23.41	0.43	10	-
Dec-27 10.50	3.00	-	-	-	28.17	0.85	-	26
Dec-27 11.00	2.62	-	-	-	27.54	0.80	-	10,023
Dec-27 11.50	2.27	-	-	-	26.91	0.74	-	16
Dec-27 12.00	1.96	-	-	-	26.28	0.67	-	4
Dec-27 12.50	1.67	-	-	-	25.64	0.61	-	50
Dec-27 13.00	1.43	-	-	-	25.01	0.55	-	30
Dec-27 14.00	1.02	-	-	-	24.13	0.43	-	5,200
Dec-27 14.50	0.87	-	-	-	23.74	0.38	-	2,100
Dec-27 15.00	0.72	-	-	-	23.35	0.34	-	150
Dec-27 15.50	0.60	-	-	-	22.96	0.29	-	100
Dec-27 16.50	0.40	-	-	-	22.18	0.22	-	20
Dec-27 17.50	0.26	-	-	-	21.39	0.15	-	2
Dec-28 10.00	3.45	-	-	-	31.28	0.88	-	10,000
Dec-29 8.50	4.78	-	-	-	32.91	0.99	-	2
Dec-29 10.00	3.44	-	-	-	31.85	0.89	-	210
Dec-29 11.50	2.47	-	-	-	30.79	0.71	-	1
Dec-29 12.00	2.22	-	-	-	30.44	0.64	-	1
Dec-29 12.50	2.02	-	-	-	30.08	0.60	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	-	-	-	-	30.21	-0.01	-	1
Aug-25 11.00	-	-	-	-	30.21	-0.01	-	26
Aug-25 11.50	0.01	-	-	-	28.71	-0.02	-	2
Aug-25 12.00	0.03	-	-	-	27.21	-0.07	-	42
Aug-25 12.50	0.09	0.10	0.10	0.09	25.70	-0.19	7	28
Aug-25 13.00	0.22	0.23	0.25	0.23	24.20	-0.38	156	165
Aug-25 14.00	0.85	-	-	-	22.33	-0.85	-	1
Sep-25 7.50	-	-	-	-	36.75	-	-	150
Sep-25 8.00	-	-	-	-	35.43	-	-	4
Sep-25 8.25	-	-	-	-	34.77	-	-	1
Sep-25 8.75	-	-	-	-	33.44	-	-	8
Sep-25 9.00	-	-	-	-	32.78	-	-	15
Sep-25 9.25	-	-	-	-	32.11	-	-	41
Sep-25 9.50	-	-	-	-	31.45	-	-	211
Sep-25 9.75	-	-	-	-	30.79	-0.01	-	102
Sep-25 10.00	-	-	-	-	30.12	-0.01	-	608
Sep-25 10.50	0.01	0.04	0.04	0.04	28.80	-0.02	2	194
Sep-25 11.00	0.02	-	-	-	27.47	-0.04	-	3,007
Sep-25 11.50	0.05	-	-	-	26.15	-0.08	-	138
Sep-25 12.00	0.11	0.13	0.13	0.13	24.82	-0.15	6	876
Sep-25 12.50	0.20	0.19	0.19	0.19	23.50	-0.26	3	7,570
Sep-25 13.00	0.36	0.35	0.35	0.35	22.17	-0.40	1	85
Sep-25 13.50	0.59	-	-	-	21.03	-0.58	-	30
Sep-25 14.00	0.92	-	-	-	20.00	-0.75	-	5
Sep-25 21.00	7.80	-	-	-	5.69	-1.00	-	2
Dec-25 7.00	-	-	-	-	35.48	-	-	765
Dec-25 7.75	-	-	-	-	33.74	-	-	10
Dec-25 8.00	0.01	-	-	-	33.16	-0.01	-	67
Dec-25 8.50	0.01	-	-	-	32.00	-0.01	-	43
Dec-25 9.00	0.02	-	-	-	30.84	-0.02	-	157
Dec-25 9.25	0.03	-	-	-	30.26	-0.02	-	204
Dec-25 9.50	0.03	-	-	-	29.68	-0.03	-	30
Dec-25 9.75	0.04	-	-	-	29.10	-0.04	-	822
Dec-25 10.00	0.05	-	-	-	28.51	-0.05	-	10,653
Dec-25 10.50	0.09	-	-	-	27.35	-0.08	-	7,551
Dec-25 11.00	0.13	-	-	-	26.19	-0.11	-	41,987
Dec-25 11.50	0.20	-	-	-	25.03	-0.16	-	5,376
Dec-25 12.00	0.29	-	-	-	23.87	-0.23	-	17,897
Dec-25 12.50	0.42	0.40	0.40	0.40	22.71	-0.31	4	184
Dec-25 13.00	0.59	-	-	-	21.54	-0.41	-	64
Dec-25 13.50	0.82	-	-	-	20.54	-0.53	-	64
Dec-25 14.00	1.10	-	-	-	19.65	-0.65	-	5
Dec-25 14.50	1.45	-	-	-	18.75	-0.77	-	72
Dec-25 15.00	1.85	-	-	-	17.85	-0.88	-	26
Dec-25 15.50	2.31	-	-	-	16.96	-0.96	-	1
Mar-26 7.50	0.02	-	-	-	31.47	-0.01	-	8
Mar-26 7.75	0.02	-	-	-	30.96	-0.02	-	3
Mar-26 8.00	0.03	-	-	-	30.44	-0.02	-	3
Mar-26 8.50	0.04	-	-	-	29.40	-0.03	-	10
Mar-26 8.75	0.05	-	-	-	28.88	-0.04	-	7
Mar-26 9.00	0.07	-	-	-	28.37	-0.05	-	62
Mar-26 9.25	0.08	-	-	-	27.85	-0.06	-	172
Mar-26 9.50	0.10	-	-	-	27.33	-0.07	-	22
Mar-26 9.75	0.12	-	-	-	26.81	-0.09	-	36
Mar-26 10.00	0.14	-	-	-	26.30	-0.10	-	525
Mar-26 10.50	0.21	-	-	-	25.26	-0.14	-	1,712
Mar-26 11.00	0.29	-	-	-	24.23	-0.19	-	5,463
Mar-26 11.50	0.39	-	-	-	23.19	-0.25	-	482
Mar-26 12.00	0.53	-	-	-	22.15	-0.32	-	161
Mar-26 12.50	0.71	-	-	-	21.12	-0.41	-	177
Mar-26 13.00	0.92	-	-	-	20.08	-0.50	-	22
Mar-26 13.50	1.18	-	-	-	19.06	-0.60	-	4
Mar-26 14.00	1.49	-	-	-	18.05	-0.70	-	33
Mar-26 15.00	2.26	-	-	-	16.03	-0.88	-	27
Mar-26 16.00	3.17	-	-	-	14.01	-0.98	-	1
Jun-26 8.25	0.07	-	-	-	29.43	-0.04	-	25
Jun-26 9.00	0.12	-	-	-	27.91	-0.07	-	20
Jun-26 9.25	0.14	-	-	-	27.41	-0.08	-	20
Jun-26 9.75	0.19	-	-	-	26.40	-0.11	-	1
Jun-26 10.00	0.22	-	-	-	25.89	-0.13	-	5,600
Jun-26 10.50	0.29	-	-	-	24.88	-0.16	-	3,052
Jun-26 11.00	0.39	-	-	-	23.87	-0.21	-	8,958
Jun-26 11.50	0.51	-	-	-	22.86	-0.27	-	111
Jun-26 12.00	0.64	-	-	-	21.85	-0.33	-	15,292
Jun-26 12.50	0.82	-	-	-	20.84	-0.41	-	399
Jun-26 13.00	1.03	-	-	-	19.83	-0.49	-	221
Jun-26 14.00	1.59	-	-	-	18.24	-0.67	-	100
Jun-26 14.50	1.94	-	-	-	17.49	-0.75	-	104
Jun-26 16.50	3.67	-	-	-	14.51	-0.97	-	1
Sep-26 6.75	0.04	-	-	-	31.57	-0.02	-	2
Sep-26 11.50	0.72	-	-	-	22.09	-0.33	-	51
Sep-26 12.00	0.89	-	-	-	21.09	-0.40	-	75
Sep-26 12.50	1.10	-	-	-	20.10	-0.47	-	75
Sep-26 13.00	1.33	-	-	-	19.10	-0.55	-	1
Dec-26 8.00	0.14	-	-	-	28.14	-0.07	-	9,500
Dec-26 8.75	0.22	-	-	-	26.80	-0.10	-	1
Dec-26 9.00	0.25	-	-	-	26.35	-0.12	-	13,015
Dec-26 9.50	0.32	-	-	-	25.45	-0.15	-	750
Dec-26 10.00	0.41	-	-	-	24.56	-0.18	-	34,060
Dec-26 10.50	0.52	-	-	-	23.66	-0.23	-	1,000
Dec-26 11.00	0.65	-	-	-	22.76	-0.28	-	15,621
Dec-26 11.50	0.80	-	-	-	21.87	-0.33	-	3,190
Dec-26 12.00	0.98	-	-	-	20.97	-0.40	-	15,760
Dec-26 12.50	1.19	-	-	-	20.08	-0.47	-	110
Dec-26 13.00	1.42	-	-	-	19.18	-0.54	-	12,000
Dec-26 13.50	1.71	-	-	-	18.47	-0.61	-	1
Dec-26 14.00	2.03	-	-	-	17.89	-0.68	-	1
Dec-26 15.00	2.78	-	-	-	16.73	-0.82	-	4,000
Dec-26 19.50	6.99	-	-	-	11.50	-1.00	-	5
Mar-27 7.25	0.12	-	-	-	27.98	-0.06	-	4
Mar-27 8.00	0.18	-	-	-	26.76	-0.09	-	1
Mar-27 10.00	0.53	-	-	-	23.53	-0.22	-	245
Mar-27 11.50	0.99	-	-	-	21.11	-0.38	-	216
Mar-27 12.00	1.20	-	-	-	20.30	-0.44	-	210
Mar-27 12.50	1.42	-	-	-	19.49	-0.51	-	401
Mar-27 14.00	2.33	-	-	-	17.53	-0.71	-	25
Jun-27 8.00	0.21	-	-	-	25.88	-0.09	-	25,000
Jun-27 9.50	0.45	-	-	-	23.64	-0.18	-	40
Jun-27 11.50	1.04	-	-	-	20.66	-0.38	-	69
Jun-27 12.00	1.25	-	-	-	19.92	-0.44	-	208
Jun-27 12.50	1.47	-	-	-	19.17	-0.51	-	200
Jun-27 13.00	1.74	-	-	-	18.43	-0.57	-	15
Jun-27 14.00	2.38	-	-	-	17.34	-0.70	-	10
Sep-27 10.50	0.87	-	-	-	21.82	-0.31	-	100
Sep-27 11.00	1.05	-	-	-	21.13	-0.37	-	100
Sep-27 11.50	1.26	-	-	-	20.43	-0.42	-	100
Sep-27 12.00	1.48	-	-	-	19.74	-0.48	-	103
Dec-27 7.75	0.25	-	-	-	24.62	-0.10	-	234
Dec-27 8.00	0.28	-	-	-	24.31	-0.12	-	23,000
Dec-27 9.00	0.47	-	-	-	23.04	-0.18	-	7,002
Dec-27 9.75	0.66	-	-	-	22.10	-0.24	-	40
Dec-27 10.00	0.73	-	-	-	21.78	-0.26	-	11,000
Dec-27 10.50	0.89	-	-	-	21.15	-0.31	-	12,938
Dec-27 11.00	1.07	-	-	-	20.52	-0.37	-	12,629
Dec-27 12.00	1.51	-	-	-	19.26	-0.48	-	1
Dec-27 13.00	2.05	-	-	-	17.99	-0.60	-	231
Dec-27 14.00	2.71	-	-	-	17.11	-0.72	-	3
Dec-27 15.00	3.48	-	-	-	16.33	-0.82	-	4
Dec-28 9.00	0.92	-	-	-	25.18	-0.25	-	14,000
Dec-28 10.00	1.30	-	-	-	24.27	-0.33	-	10,000
Dec-28 11.50	1.99	-	-	-	22.91	-0.45	-	1,000
Jun-29 11.00	2.01	-	-	-	24.12	-0.42	-	140
Dec-29 7.75	0.85	-	-	-	26.69	-0.21	-	30,000
Dec-29 8.00	0.93	-	-	-	26.52	-0.22	-	17,000
Dec-29 11.00	2.24	-	-	-	24.40	-0.44	-	20,000
Dec-29 11.50	2.52	-	-	-	24.04	-0.47	-	17,000
Dec-29 12.50	3.11	-	-	-	23.33	-0.55	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	0.70	-	-	-	32.32	0.99	-	5
Aug-25 11.00	2.22	-	-	-	31.75	0.99	-	10
Aug-25 12.00	1.25	1.30	1.30	1.30	28.75	0.91	1	1
Aug-25 12.50	0.82	-	-	-	27.24	0.80	-	52
Aug-25 13.00	0.46	-	-	-	25.74	0.61	-	3
Sep-25 11.00	2.26	-	-	-	28.17	0.95	-	2
Sep-25 11.50	1.80	-	-	-	26.85	0.91	-	6
Sep-25 12.00	1.35	-	-	-	25.52	0.84	-	37
Sep-25 12.50	0.95	-	-	-	24.20	0.74	-	12
Sep-25 13.00	0.61	-	-	-	22.87	0.60	-	5
Sep-25 13.00	0.61	-	-	-	22.87	0.60	-	275
Dec-25 9.50	3.81	-	-	-	30.64	0.96	-	2
Dec-25 11.50	2.01	-	-	-	25.99	0.82	-	20
Dec-25 14.00	0.42	-	-	-	20.61	0.37	-	5
Dec-25 15.50	0.07	-	-	-	17.92	0.10	-	3,009
Mar-26 9.00	3.92	-	-	-	31.75	0.92	-	11
Mar-26 9.50	3.47	-	-	-	30.71	0.90	-	1
Mar-26 10.00	3.03	-	-	-	29.68	0.87	-	2
Mar-26 11.00	2.22	-	-	-	27.61	0.78	-	7
Mar-26 12.00	1.50	-	-	-	25.53	0.66	-	10
Dec-26 17.00	0.12	-	-	-	18.89	0.10	-	7
Dec-27 12.00	1.72	-	-	-	26.28	0.54	-	15,000
Dec-27 16.00	0.47	-	-	-	22.57	0.23	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-25 w4 12.50	-	-	-	-	30.21	-0.01	-	6,651
Aug-25 10.50	-	-	-	-	31.71	-	-	1
Aug-25 11.00	-	-	-	-	30.21	-0.01	-	910
Aug-25 12.00	0.03	-	-	-	27.21	-0.08	-	15
Sep-25 10.50	0.01	-	-	-	28.80	-0.02	-	1
Sep-25 11.00	0.03	-	-	-	27.47	-0.04	-	457
Sep-25 11.00	0.03	-	-	-	27.47	-0.04	-	275
Sep-25 12.50	0.20	-	-	-	23.50	-0.25	-	186
Sep-25 13.00	0.35	-	-	-	22.17	-0.40	-	5
Sep-25 13.50	0.59	-	-	-	21.03	-0.57	-	1
Dec-25 9.00	0.02	-	-	-	30.84	-0.02	-	50
Dec-25 9.50	0.03	-	-	-	29.68	-0.03	-	1
Dec-25 11.00	0.13	-	-	-	26.19	-0.11	-	20
Dec-25 11.50	0.20	-	-	-	25.03	-0.16	-	3,009
Dec-25 13.00	0.58	-	-	-	21.54	-0.40	-	1
Dec-25 13.50	0.80	-	-	-	20.54	-0.51	-	370
Dec-25 17.50	4.16	-	-	-	13.37	-0.99	-	2
Mar-26 9.50	0.10	-	-	-	27.33	-0.07	-	2
Mar-26 9.75	0.12	-	-	-	26.81	-0.08	-	1
Mar-26 11.00	0.28	-	-	-	24.23	-0.19	-	7
Jun-26 12.00	0.64	-	-	-	21.85	-0.32	-	13
Jun-26 13.00	1.01	-	-	-	19.83	-0.47	-	10
Jun-26 15.00	2.26	-	-	-	16.75	-0.79	-	1
Dec-26 10.00	0.40	-	-	-	24.56	-0.18	-	7
Dec-26 11.00	0.64	-	-	-	22.76	-0.27	-	1
Mar-27 11.50	0.98	-	-	-	21.11	-0.37	-	1

	Previous Close	3.53		23/07/25
	SACYR Close	3.62		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.65	-	-	-	18.58	0.96	-	70
Dec-25 3.10	0.56	-	-	-	18.53	0.92	-	20
Dec-25 3.20	0.47	-	-	-	18.48	0.88	-	10
Dec-25 3.30	0.39	-	-	-	18.44	0.82	-	10
Mar-26 3.10	0.57	-	-	-	19.24	0.89	-	5
Mar-26 3.30	0.42	-	-	-	19.15	0.78	-	10
Mar-26 3.50	0.29	-	-	-	19.06	0.64	-	10
Mar-26 3.60	0.23	-	-	-	19.01	0.56	-	10
Jun-26 3.20	0.52	-	-	-	19.95	0.80	-	10
Jun-26 3.70	0.23	-	-	-	19.76	0.49	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.02	-	-	-	16.54	-0.20	-	1
Dec-25 3.00	0.01	-	-	-	21.08	-0.06	-	10

	Previous Close	7.23		23/07/25
	SANTANDER Close	7.38		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	2.39	-	-	-	46.89	1.00	-	15
Aug-25 5.25	2.14	-	-	-	45.16	1.00	-	10
Aug-25 6.00	1.40	-	-	-	39.98	0.98	-	1
Aug-25 7.00	0.49	-	-	-	33.08	0.76	-	15,015
Aug-25 7.25	0.31	0.24	0.24	0.24	31.35	0.61	1	44
Aug-25 7.50	0.18	0.13	0.13	0.13	30.31	0.44	2	78
Aug-25 7.75	0.09	-	-	-	30.07	0.28	-	1,846
Aug-25 8.00	0.04	-	-	-	29.82	0.16	-	24
Sep-25 4.40	3.00	-	-	-	46.52	1.00	-	20
Sep-25 4.50	2.90	-	-	-	45.89	1.00	-	15
Sep-25 4.60	2.80	-	-	-	45.27	1.00	-	105
Sep-25 4.70	2.70	-	-	-	44.65	1.00	-	7
Sep-25 4.80	2.60	-	-	-	44.02	0.99	-	18
Sep-25 4.90	2.50	-	-	-	43.40	0.99	-	10
Sep-25 5.00	2.40	-	-	-	42.78	0.99	-	25,005
Sep-25 5.25	2.16	-	-	-	41.22	0.99	-	23
Sep-25 5.50	1.91	-	-	-	39.66	0.97	-	78
Sep-25 5.75	1.67	-	-	-	38.10	0.96	-	10
Sep-25 6.00	1.43	-	-	-	36.55	0.94	-	15,002
Sep-25 6.25	1.20	-	-	-	34.99	0.90	-	25
Sep-25 6.50	0.99	-	-	-	33.43	0.85	-	25,025
Sep-25 6.75	0.78	-	-	-	31.87	0.78	-	34
Sep-25 7.00	0.59	-	-	-	30.32	0.70	-	110
Sep-25 7.25	0.42	-	-	-	28.76	0.60	-	1,584
Sep-25 7.50	0.29	-	-	-	27.81	0.48	-	571
Sep-25 7.75	0.19	-	-	-	27.55	0.36	-	22
Sep-25 8.00	0.12	-	-	-	27.29	0.26	-	7
Sep-25 8.25	0.07	-	-	-	27.03	0.17	-	10
Sep-25 8.50	0.04	-	-	-	26.77	0.11	-	25
Oct-25 7.75	0.26	0.20	0.20	0.20	27.09	0.40	1	1
Dec-25 3.90	3.51	-	-	-	47.42	0.99	-	2
Dec-25 4.00	3.41	-	-	-	46.87	0.99	-	25,001
Dec-25 4.10	3.31	-	-	-	46.33	0.99	-	6
Dec-25 4.20	3.21	-	-	-	45.78	0.99	-	10,001
Dec-25 4.40	3.02	-	-	-	44.69	0.99	-	168
Dec-25 4.50	2.92	-	-	-	44.14	0.98	-	15,500
Dec-25 4.60	2.82	-	-	-	43.59	0.98	-	155
Dec-25 4.80	2.63	-	-	-	42.50	0.97	-	628
Dec-25 4.90	2.53	-	-	-	41.95	0.97	-	21
Dec-25 5.00	2.44	2.38	2.38	2.38	41.41	0.96	3	10,003
Dec-25 5.25	2.20	-	-	-	40.04	0.95	-	35
Dec-25 5.50	1.97	-	-	-	38.68	0.93	-	187
Dec-25 5.75	1.75	-	-	-	37.31	0.90	-	275
Dec-25 6.00	1.52	-	-	-	35.95	0.87	-	1,387
Dec-25 6.25	1.32	-	-	-	34.58	0.83	-	10,042
Dec-25 6.50	1.11	-	-	-	33.21	0.78	-	86
Dec-25 6.75	0.93	-	-	-	31.85	0.72	-	213
Dec-25 7.00	0.75	-	-	-	30.48	0.65	-	65
Dec-25 7.25	0.59	-	-	-	29.12	0.58	-	198
Dec-25 7.50	0.46	-	-	-	28.26	0.50	-	45,020
Dec-25 7.75	0.36	-	-	-	27.99	0.42	-	304
Dec-25 8.00	0.27	0.23	0.23	0.23	27.72	0.35	100	40,298
Dec-25 8.25	0.20	-	-	-	27.45	0.28	-	120
Dec-25 8.50	0.15	-	-	-	27.18	0.22	-	43
Mar-26 3.60	3.80	-	-	-	45.45	1.00	-	215
Mar-26 4.00	3.41	-	-	-	43.64	0.99	-	11
Mar-26 4.20	3.22	-	-	-	42.74	0.98	-	25
Mar-26 4.40	3.02	-	-	-	41.84	0.97	-	10
Mar-26 4.60	2.83	-	-	-	40.93	0.96	-	14
Mar-26 4.70	2.74	-	-	-	40.48	0.96	-	25
Mar-26 4.80	2.65	-	-	-	40.03	0.95	-	25
Mar-26 4.90	2.55	-	-	-	39.58	0.94	-	25
Mar-26 5.00	2.46	-	-	-	39.13	0.94	-	32
Mar-26 5.50	2.02	-	-	-	36.87	0.89	-	1
Mar-26 5.75	1.80	-	-	-	35.74	0.86	-	15
Mar-26 6.00	1.60	1.58	1.58	1.58	34.61	0.82	20	109
Mar-26 6.25	1.40	1.34	1.34	1.34	33.49	0.78	15	31
Mar-26 6.50	1.22	-	-	-	32.36	0.74	-	135
Mar-26 6.75	1.04	0.97	0.97	0.97	31.23	0.69	1	410
Mar-26 7.00	0.88	-	-	-	30.10	0.63	-	7,840
Mar-26 7.25	0.72	-	-	-	28.97	0.57	-	150
Mar-26 7.50	0.60	-	-	-	28.25	0.51	-	10
Mar-26 7.75	0.49	-	-	-	27.99	0.45	-	10
Mar-26 8.00	0.41	-	-	-	27.73	0.40	-	111
Mar-26 8.25	0.33	-	-	-	27.47	0.34	-	150
Mar-26 8.50	0.27	-	-	-	27.21	0.29	-	210
Mar-26 8.75	0.21	-	-	-	26.95	0.24	-	5
Mar-26 9.00	0.17	-	-	-	26.69	0.20	-	10
Jun-26 3.70	3.70	-	-	-	43.15	0.99	-	100
Jun-26 4.30	3.13	-	-	-	40.79	0.97	-	22
Jun-26 4.60	2.84	-	-	-	39.61	0.96	-	5
Jun-26 4.80	2.66	-	-	-	38.83	0.94	-	25
Jun-26 4.90	2.57	-	-	-	38.43	0.93	-	1
Jun-26 5.00	2.48	-	-	-	38.04	0.92	-	135
Jun-26 5.50	2.05	-	-	-	36.08	0.87	-	3,750
Jun-26 6.00	1.65	-	-	-	34.11	0.80	-	5
Jun-26 6.25	1.47	-	-	-	33.13	0.76	-	3,735
Jun-26 6.50	1.29	-	-	-	32.15	0.72	-	23
Jun-26 6.75	1.12	-	-	-	31.17	0.67	-	10,020
Jun-26 7.00	0.96	-	-	-	30.18	0.62	-	6
Jun-26 7.25	0.82	-	-	-	29.20	0.57	-	11
Jun-26 7.50	0.70	-	-	-	28.55	0.52	-	18
Jun-26 8.00	0.50	-	-	-	28.01	0.42	-	22,540
Jun-26 8.50	0.35	-	-	-	27.47	0.33	-	10
Jun-26 9.00	0.23	-	-	-	26.93	0.24	-	10
Jun-26 9.25	0.19	-	-	-	26.66	0.21	-	10
Sep-26 4.20	3.23	-	-	-	40.16	0.97	-	1
Sep-26 4.50	2.95	-	-	-	39.09	0.95	-	2
Sep-26 4.60	2.86	-	-	-	38.74	0.94	-	25
Sep-26 4.70	2.77	-	-	-	38.38	0.93	-	50
Sep-26 4.80	2.68	-	-	-	38.02	0.92	-	25
Sep-26 4.90	2.59	-	-	-	37.67	0.91	-	25
Sep-26 5.00	2.51	-	-	-	37.31	0.90	-	25
Sep-26 6.25	1.54	-	-	-	32.85	0.74	-	5
Sep-26 6.50	1.36	-	-	-	31.96	0.70	-	16
Dec-26 3.00	4.40	-	-	-	43.38	1.00	-	1
Dec-26 3.50	3.90	-	-	-	41.75	1.00	-	6
Dec-26 3.60	3.80	-	-	-	41.43	0.99	-	5
Dec-26 3.70	3.71	-	-	-	41.10	0.99	-	5
Dec-26 3.80	3.61	-	-	-	40.78	0.99	-	5
Dec-26 3.90	3.51	-	-	-	40.45	0.98	-	5
Dec-26 4.00	3.42	-	-	-	40.13	0.98	-	25,100
Dec-26 4.40	3.05	-	-	-	38.83	0.95	-	50
Dec-26 4.50	2.96	-	-	-	38.50	0.94	-	1
Dec-26 4.60	2.87	-	-	-	38.18	0.93	-	82
Dec-26 4.70	2.78	-	-	-	37.85	0.93	-	50
Dec-26 4.80	2.69	-	-	-	37.53	0.92	-	15,050
Dec-26 4.90	2.61	-	-	-	37.20	0.91	-	50
Dec-26 5.00	2.52	-	-	-	36.88	0.89	-	10,029
Dec-26 5.25	2.32	-	-	-	36.06	0.87	-	25
Dec-26 5.75	1.93	-	-	-	34.44	0.80	-	6
Dec-26 6.00	1.75	-	-	-	33.63	0.77	-	4
Dec-26 6.50	1.42	-	-	-	32.00	0.70	-	5
Dec-26 7.50	0.86	-	-	-	29.00	0.53	-	10
Dec-26 7.75	0.75	-	-	-	28.72	0.49	-	5
Dec-26 8.00	0.66	-	-	-	28.43	0.45	-	10,000
Dec-26 8.75	0.43	-	-	-	27.59	0.34	-	4
Dec-26 9.00	0.37	-	-	-	27.30	0.30	-	3
Mar-27 4.50	2.97	-	-	-	37.99	0.93	-	25
Mar-27 4.60	2.88	-	-	-	37.69	0.92	-	25
Mar-27 4.70	2.80	-	-	-	37.39	0.91	-	25
Mar-27 4.80	2.72	-	-	-	37.08	0.90	-	50
Mar-27 4.90	2.63	-	-	-	36.78	0.89	-	50
Mar-27 5.00	2.55	-	-	-	36.48	0.88	-	50
Mar-27 5.25	2.35	-	-	-	35.72	0.85	-	25
Mar-27 6.00	1.81	-	-	-	33.45	0.76	-	25
Mar-27 6.25	1.64	-	-	-	32.70	0.73	-	25
Mar-27 7.50	0.94	-	-	-	29.13	0.54	-	1
Jun-27 3.60	3.81	-	-	-	40.11	0.99	-	7
Jun-27 3.70	3.71	-	-	-	39.83	0.99	-	7
Jun-27 3.80	3.61	-	-	-	39.56	0.98	-	8
Jun-27 4.70	2.80	-	-	-	37.08	0.91	-	1
Jun-27 6.00	1.83	-	-	-	33.50	0.75	-	25
Jun-27 6.25	1.67	-	-	-	32.81	0.72	-	25
Jun-27 6.50	1.53	-	-	-	32.12	0.69	-	25
Jun-27 6.75	1.38	-	-	-	31.43	0.65	-	25
Jun-27 7.00	1.24	-	-	-	30.74	0.62	-	26
Jun-27 7.25	1.11	-	-	-	30.06	0.58	-	25
Dec-27 2.30	5.09	-	-	-	42.39	1.00	-	80
Dec-27 3.50	3.90	-	-	-	39.52	1.00	-	10,001
Dec-27 3.60	3.80	-	-	-	39.28	0.99	-	10
Dec-27 4.20	3.24	-	-	-	37.85	0.95	-	7,000
Dec-27 4.30	3.16	-	-	-	37.61	0.94	-	1
Dec-27 4.90	2.66	-	-	-	36.17	0.88	-	4
Dec-27 5.00	2.59	-	-	-	35.93	0.86	-	2
Dec-27 5.25	2.41	-	-	-	35.33	0.83	-	3
Dec-27 5.50	2.24	-	-	-	34.74	0.80	-	5
Dec-27 7.00	1.35	-	-	-	31.15	0.62	-	2,545
Dec-27 7.50	1.11	-	-	-	30.09	0.55	-	4
Dec-28 5.00	2.67	-	-	-	36.80	0.84	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 7.00	0.04	-	-	-	35.27	-0.16	-	10
Aug-25 w1 7.50	0.22	-	-	-	32.50	-0.61	-	20
Aug-25 5.50	-	-	-	-	43.81	-	-	10
Aug-25 5.75	-	-	-	-	42.08	-0.01	-	20
Aug-25 6.00	-	-	-	-	40.35	-0.02	-	21
Aug-25 6.50	0.02	-	-	-	36.90	-0.08	-	12
Aug-25 6.75	0.05	-	-	-	35.17	-0.14	-	427
Aug-25 7.00	0.10	-	-	-	33.45	-0.25	-	15,597
Aug-25 7.25	0.17	-	-	-	31.72	-0.39	-	23
Aug-25 7.50	0.29	0.30	0.30	0.30	30.68	-0.56	2	7
Aug-25 8.50	1.12	1.17	1.20	1.17	29.69	-0.98	10	160
Aug-25 8.75	1.37	-	-	-	29.44	-1.00	-	150
Sep-25 3.20	-	-	-	-	54.36	-	-	32,000
Sep-25 3.50	-	-	-	-	52.49	-	-	1
Sep-25 3.60	-	-	-	-	51.87	-	-	2
Sep-25 3.70	-	-	-	-	51.25	-	-	106
Sep-25 3.90	-	-	-	-	50.00	-	-	20,150
Sep-25 4.00	-	-	-	-	49.38	-	-	57,506
Sep-25 4.10	-	-	-	-	48.75	-	-	20
Sep-25 4.20	-	-	-	-	48.13	-	-	50,028
Sep-25 4.30	-	-	-	-	47.51	-	-	9,012
Sep-25 4.40	-	-	-	-	46.89	-	-	13
Sep-25 4.50	-	-	-	-	46.26	-	-	112
Sep-25 4.70	-	-	-	-	45.02	-	-	2
Sep-25 4.80	-	-	-	-	44.39	-0.01	-	35
Sep-25 4.90	-	-	-	-	43.77	-0.01	-	10
Sep-25 5.00	-	-	-	-	43.15	-0.01	-	135
Sep-25 5.25	0.01	-	-	-	41.59	-0.02	-	56
Sep-25 5.50	0.01	-	-	-	40.03	-0.03	-	205
Sep-25 5.75	0.02	-	-	-	38.47	-0.04	-	103
Sep-25 6.00	0.03	-	-	-	36.92	-0.07	-	5,074
Sep-25 6.25	0.05	-	-	-	35.36	-0.10	-	247
Sep-25 6.50	0.08	-	-	-	33.80	-0.15	-	7,529
Sep-25 6.75	0.13	-	-	-	32.24	-0.22	-	158
Sep-25 7.00	0.19	-	-	-	30.69	-0.30	-	31
Sep-25 7.25	0.27	-	-	-	29.13	-0.41	-	24
Sep-25 7.50	0.39	0.39	0.39	0.39	28.18	-0.53	3	10
Sep-25 7.75	0.54	-	-	-	27.92	-0.64	-	5
Sep-25 8.50	1.14	1.16	1.16	1.16	27.14	-0.90	5	40
Oct-25 6.50	0.13	0.11	0.12	0.11	33.29	-0.19	5	5
Oct-25 7.00	0.25	0.15	0.15	0.15	30.24	-0.32	5	5
Dec-25 2.90	-	-	-	-	51.64	-	-	32
Dec-25 3.00	-	-	-	-	51.09	-	-	110
Dec-25 3.10	-	-	-	-	50.55	-	-	5,010
Dec-25 3.20	-	-	-	-	50.00	-	-	117,500
Dec-25 3.40	-	-	-	-	48.91	-	-	30
Dec-25 3.50	-	-	-	-	48.36	-0.01	-	100
Dec-25 3.60	0.01	-	-	-	47.82	-0.01	-	103
Dec-25 3.70	0.01	-	-	-	47.27	-0.01	-	26,003
Dec-25 3.80	0.01	-	-	-	46.72	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	45.63	-0.01	-	104,954
Dec-25 4.10	0.01	-	-	-	45.09	-0.02	-	32
Dec-25 4.20	0.02	-	-	-	44.54	-0.02	-	10,035
Dec-25 4.30	0.02	-	-	-	43.99	-0.02	-	401
Dec-25 4.40	0.02	-	-	-	43.45	-0.02	-	20,351
Dec-25 4.50	0.02	-	-	-	42.90	-0.03	-	5,728
Dec-25 4.60	0.03	-	-	-	42.35	-0.03	-	334
Dec-25 4.70	0.03	-	-	-	41.81	-0.04	-	5,005
Dec-25 4.80	0.04	-	-	-	41.26	-0.04	-	240
Dec-25 4.90	0.04	-	-	-	40.71	-0.05	-	20
Dec-25 5.00	0.05	-	-	-	40.17	-0.05	-	6,272
Dec-25 5.25	0.07	-	-	-	38.80	-0.07	-	15,881
Dec-25 5.50	0.09	-	-	-	37.44	-0.10	-	15,350
Dec-25 5.75	0.12	-	-	-	36.07	-0.13	-	456
Dec-25 6.00	0.15	-	-	-	34.71	-0.16	-	2,340
Dec-25 6.25	0.20	-	-	-	33.34	-0.20	-	128
Dec-25 6.50	0.25	-	-	-	31.97	-0.25	-	438
Dec-25 6.75	0.32	0.30	0.30	0.30	30.61	-0.31	40	136
Dec-25 7.00	0.40	-	-	-	29.24	-0.38	-	5,000
Dec-25 7.25	0.49	-	-	-	27.88	-0.45	-	8
Dec-25 7.50	0.62	-	-	-	27.02	-0.53	-	5,020
Dec-25 8.00	0.94	-	-	-	26.48	-0.68	-	120
Dec-25 9.00	1.76	1.75	1.75	1.75	25.40	-0.89	5	10
Mar-26 3.30	0.01	-	-	-	44.88	-0.01	-	2
Mar-26 3.70	0.02	-	-	-	43.08	-0.02	-	10
Mar-26 3.90	0.02	-	-	-	42.18	-0.02	-	7
Mar-26 4.00	0.03	-	-	-	41.72	-0.02	-	2
Mar-26 4.10	0.03	-	-	-	41.27	-0.03	-	5
Mar-26 4.20	0.03	-	-	-	40.82	-0.03	-	5
Mar-26 5.00	0.09	-	-	-	37.21	-0.08	-	15,012
Mar-26 5.25	0.11	-	-	-	36.08	-0.10	-	110
Mar-26 5.50	0.15	-	-	-	34.95	-0.13	-	22,616
Mar-26 5.75	0.18	-	-	-	33.82	-0.15	-	868
Mar-26 6.00	0.23	-	-	-	32.69	-0.19	-	10,511
Mar-26 6.25	0.28	-	-	-	31.57	-0.23	-	4
Mar-26 6.50	0.35	-	-	-	30.44	-0.27	-	7
Mar-26 6.75	0.41	0.41	0.41	0.41	29.31	-0.32	40	78
Mar-26 7.00	0.50	-	-	-	28.18	-0.38	-	2
Mar-26 7.25	0.59	-	-	-	27.05	-0.44	-	12
Mar-26 7.50	0.72	-	-	-	26.33	-0.51	-	302
Mar-26 7.75	0.87	-	-	-	26.07	-0.57	-	1
Mar-26 8.00	1.03	-	-	-	25.81	-0.63	-	10
Jun-26 3.10	0.01	-	-	-	43.40	-0.01	-	1
Jun-26 3.80	0.04	-	-	-	40.65	-0.03	-	25,000
Jun-26 4.10	0.06	-	-	-	39.48	-0.04	-	3
Jun-26 4.20	0.06	-	-	-	39.08	-0.05	-	5
Jun-26 4.30	0.07	-	-	-	38.69	-0.06	-	5
Jun-26 4.40	0.08	-	-	-	38.30	-0.06	-	5
Jun-26 4.50	0.09	-	-	-	37.90	-0.07	-	3,751
Jun-26 4.70	0.11	-	-	-	37.12	-0.08	-	5
Jun-26 4.80	0.12	-	-	-	36.73	-0.09	-	6
Jun-26 4.90	0.13	-	-	-	36.33	-0.10	-	5
Jun-26 5.50	0.22	-	-	-	33.98	-0.16	-	18
Jun-26 5.75	0.28	-	-	-	32.99	-0.19	-	110
Jun-26 6.00	0.33	-	-	-	32.01	-0.22	-	2
Jun-26 6.25	0.40	-	-	-	31.03	-0.26	-	3,502
Jun-26 6.50	0.47	-	-	-	30.05	-0.30	-	775
Jun-26 7.00	0.64	-	-	-	28.08	-0.40	-	20
Jun-26 7.25	0.75	-	-	-	27.10	-0.45	-	112
Jun-26 7.75	1.02	-	-	-	26.18	-0.56	-	110
Sep-26 4.00	0.07	-	-	-	38.53	-0.05	-	2
Sep-26 6.00	0.39	-	-	-	31.39	-0.23	-	5
Sep-26 7.00	0.72	-	-	-	27.83	-0.40	-	15
Sep-26 7.25	0.82	-	-	-	26.93	-0.45	-	10
Dec-26 2.50	0.01	-	-	-	42.11	-0.01	-	40
Dec-26 2.80	0.02	-	-	-	41.14	-0.01	-	60,000
Dec-26 3.20	0.04	-	-	-	39.84	-0.03	-	10
Dec-26 3.40	0.05	-	-	-	39.19	-0.03	-	2
Dec-26 3.50	0.06	-	-	-	38.86	-0.04	-	5
Dec-26 3.60	0.06	-	-	-	38.54	-0.04	-	50,002
Dec-26 4.00	0.10	-	-	-	37.24	-0.06	-	25,007
Dec-26 4.20	0.12	-	-	-	36.59	-0.07	-	25
Dec-26 4.30	0.13	-	-	-	36.26	-0.08	-	15,000
Dec-26 4.40	0.14	-	-	-	35.94	-0.09	-	10,000
Dec-26 4.60	0.17	-	-	-	35.29	-0.10	-	80
Dec-26 4.70	0.19	-	-	-	34.96	-0.11	-	5
Dec-26 4.80	0.20	-	-	-	34.64	-0.12	-	15,000
Dec-26 4.90	0.22	-	-	-	34.31	-0.13	-	150
Dec-26 5.00	0.24	-	-	-	33.99	-0.14	-	20,350
Dec-26 5.25	0.29	-	-	-	33.17	-0.16	-	600
Dec-26 6.50	0.63	-	-	-	29.11	-0.33	-	9
Dec-26 6.75	0.72	-	-	-	28.30	-0.37	-	10
Dec-26 7.25	0.93	-	-	-	26.67	-0.45	-	10
Dec-26 8.00	1.37	-	-	-	25.54	-0.59	-	7,500
Mar-27 5.25	0.33	-	-	-	32.49	-0.17	-	470
Mar-27 6.75	0.78	-	-	-	27.95	-0.37	-	371
Jun-27 3.00	0.05	-	-	-	37.90	-0.03	-	15,000
Jun-27 4.00	0.14	-	-	-	35.15	-0.08	-	1
Jun-27 5.50	0.44	-	-	-	31.02	-0.21	-	42
Jun-27 7.00	0.97	-	-	-	26.88	-0.41	5,000	5,000
Dec-27 3.30	0.09	-	-	-	35.23	-0.05	-	20
Dec-27 3.50	0.12	-	-	-	34.75	-0.06	-	10,040
Dec-27 3.90	0.17	-	-	-	33.79	-0.08	-	10
Dec-27 4.00	0.19	-	-	-	33.56	-0.09	-	42
Dec-27 4.20	0.22	-	-	-	33.08	-0.10	-	7,000
Dec-27 4.40	0.25	-	-	-	32.60	-0.12	-	51,025
Dec-27 4.70	0.32	-	-	-	31.88	-0.15	-	10
Dec-27 5.25	0.45	-	-	-	30.56	-0.20	-	11,500
Dec-27 5.75	0.60	-	-	-	29.37	-0.25	-	7,725
Dec-27 6.00	0.68	-	-	-	28.77	-0.28	-	150
Dec-27 6.25	0.77	-	-	-	28.17	-0.31	-	150
Dec-27 6.50	0.87	-	-	-	27.57	-0.35	-	151
Dec-27 6.75	0.97	-	-	-	26.97	-0.38	-	150
Dec-27 7.00	1.09	-	-	-	26.38	-0.42	-	2,500
Dec-27 7.25	1.20	-	-	-	25.78	-0.45	-	175
Dec-27 7.50	1.33	-	-	-	25.32	-0.49	-	150
Dec-28 4.20	0.35	-	-	-	32.78	-0.13	-	10,000
Dec-29 3.90	0.38	-	-	-	33.06	-0.12	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.48	-	-	-	33.08	0.76	-	50
Aug-25 7.25	0.31	-	-	-	31.35	0.61	-	20
Sep-25 4.40	3.00	-	-	-	46.52	0.99	-	10
Sep-25 6.00	1.43	-	-	-	36.55	0.93	-	25
Sep-25 6.25	1.21	-	-	-	34.99	0.90	-	10
Sep-25 6.50	0.98	-	-	-	33.43	0.85	-	1
Sep-25 6.75	0.78	-	-	-	31.87	0.78	-	5
Sep-25 7.50	0.29	0.25	0.25	0.25	27.81	0.48	10	10
Dec-25 3.40	3.88	-	-	-	50.15	0.99	-	30
Dec-25 4.00	3.30	-	-	-	46.87	0.98	-	20
Dec-25 5.50	1.89	-	-	-	38.68	0.89	-	50
Dec-25 5.75	1.68	-	-	-	37.31	0.86	-	1
Dec-25 6.25	1.26	-	-	-	34.58	0.79	-	110
Dec-25 7.00	0.72	-	-	-	30.48	0.62	-	2
Dec-25 7.25	0.57	-	-	-	29.12	0.55	-	1
Mar-26 4.00	3.33	-	-	-	43.64	0.96	-	5
Mar-26 7.25	0.72	-	-	-	28.97	0.56	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w1 6.50	-	-	-	-	38.75	-0.02	-	350
Aug-25 6.25	0.01	-	-	-	38.63	-0.04	-	560
Aug-25 7.00	0.10	-	-	-	33.45	-0.25	-	50
Aug-25 7.75	0.45	-	-	-	30.44	-0.72	-	3
Sep-25 6.50	0.08	-	-	-	33.80	-0.15	-	1
Sep-25 6.75	0.13	-	-	-	32.24	-0.22	-	1
Sep-25 7.25	0.27	-	-	-	29.13	-0.40	-	20
Dec-25 4.00	0.01	-	-	-	45.63	-0.01	-	30,000
Dec-25 4.80	0.04	-	-	-	41.26	-0.04	-	420
Dec-25 4.90	0.04	-	-	-	40.71	-0.05	-	300
Dec-25 5.00	0.05	-	-	-	40.17	-0.05	-	2
Dec-25 5.50	0.09	-	-	-	37.44	-0.10	-	8
Dec-25 5.75	0.12	-	-	-	36.07	-0.12	-	540
Dec-25 6.00	0.15	-	-	-	34.71	-0.16	-	1
Dec-25 6.25	0.19	-	-	-	33.34	-0.20	-	750
Dec-25 7.00	0.39	-	-	-	29.24	-0.37	-	50
Mar-26 5.75	0.18	-	-	-	33.82	-0.15	-	500
Jun-26 6.00	0.33	-	-	-	32.01	-0.22	-	660

	Previous Close	11.31		23/07/25
	SOLARIA Close	11.00		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.25	3.76	-	-	-	40.80	1.00	-	20
Aug-25 7.50	3.51	-	-	-	40.52	1.00	-	10
Aug-25 8.75	2.26	-	-	-	39.12	0.99	-	10
Aug-25 9.00	2.02	-	-	-	38.84	0.98	-	20
Aug-25 9.50	1.54	-	-	-	38.28	0.94	-	20
Aug-25 9.75	1.31	1.50	1.50	1.50	38.00	0.91	10	10
Aug-25 10.00	1.09	-	-	-	37.72	0.86	-	110
Aug-25 10.50	0.71	-	-	-	37.16	0.71	-	10
Aug-25 11.00	0.41	-	-	-	36.60	0.52	-	1
Aug-25 11.50	0.21	-	-	-	36.15	0.33	-	30
Aug-25 12.00	0.10	0.12	0.12	0.12	35.69	0.18	20	20
Sep-25 6.50	4.52	-	-	-	39.09	1.00	-	1
Sep-25 7.50	3.53	-	-	-	38.30	1.00	-	10
Sep-25 9.25	1.86	-	-	-	36.92	0.90	-	1
Sep-25 10.00	1.26	-	-	-	36.33	0.77	-	10
Sep-25 10.50	0.92	-	-	-	35.93	0.66	-	10
Sep-25 11.00	0.64	-	-	-	35.54	0.54	-	30
Oct-25 12.00	0.39	-	-	-	34.67	0.34	-	10
Dec-25 6.25	4.81	-	-	-	38.72	0.99	-	1
Dec-25 7.50	3.61	-	-	-	38.12	0.96	-	10
Dec-25 7.75	3.38	-	-	-	38.00	0.95	-	2
Dec-25 8.25	2.94	-	-	-	37.75	0.91	-	1
Dec-25 8.50	2.73	-	-	-	37.63	0.89	-	11
Dec-25 9.00	2.32	-	-	-	37.39	0.84	-	40
Dec-25 9.50	1.95	-	-	-	37.15	0.78	-	27
Dec-25 11.50	0.85	-	-	-	36.16	0.48	-	50
Dec-25 13.00	0.39	-	-	-	35.39	0.28	-	19
Dec-25 14.00	0.21	-	-	-	34.87	0.18	-	21
Mar-26 7.50	3.73	-	-	-	38.52	0.92	-	6
Mar-26 8.00	3.31	-	-	-	38.35	0.89	-	10
Mar-26 12.00	0.98	-	-	-	36.99	0.46	-	25
Mar-26 13.00	0.67	-	-	-	36.62	0.35	-	25
Mar-26 13.50	0.56	-	-	-	36.44	0.31	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.21	0.14	0.14	0.14	37.90	-0.29	10	16
Sep-25 8.00	0.01	-	-	-	37.73	-0.01	-	10
Sep-25 8.50	0.02	-	-	-	37.34	-0.03	-	110
Sep-25 9.00	0.06	-	-	-	36.95	-0.07	-	4
Sep-25 10.00	0.23	-	-	-	36.16	-0.23	-	60
Dec-25 5.25	-	-	-	-	40.01	-	-	5
Dec-25 6.00	0.01	-	-	-	39.64	-0.01	-	4
Dec-25 7.50	0.06	-	-	-	38.92	-0.05	-	50
Dec-25 9.00	0.27	-	-	-	38.19	-0.17	-	60
Mar-26 6.50	0.05	-	-	-	39.51	-0.03	-	100
Mar-26 9.75	0.72	-	-	-	38.43	-0.28	-	31

	Previous Close	20.66		23/07/25
	TECNICAS REUNIDAS Close	20.80		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.54	10.29	-	-	-	42.28	1.00	-	10
Sep-25 14.66	6.20	-	-	-	39.71	0.99	-	3
Sep-25 16.04	4.86	-	-	-	38.85	0.96	-	9
Sep-25 16.95	4.02	-	-	-	38.28	0.92	-	5
Sep-25 20.16	1.57	-	-	-	36.27	0.62	-	6
Dec-25 18.33	3.42	-	-	-	36.58	0.76	-	3
Jun-26 11.91	9.16	-	-	-	39.37	0.96	-	2
Dec-26 11.91	9.35	-	-	-	39.06	0.93	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.12	-	-	-	-	42.62	-	-	3
Aug-25 15.58	-	-	-	-	42.23	-	-	5
Aug-25 16.04	-	-	-	-	41.84	-0.01	-	5
Aug-25 16.49	0.01	-	-	-	41.46	-0.01	-	5
Aug-25 16.95	0.02	-	-	-	41.07	-0.02	-	5
Aug-25 17.87	0.06	-	-	-	40.29	-0.06	-	5
Sep-25 8.70	-	-	-	-	43.41	-	-	529
Sep-25 9.62	-	-	-	-	42.84	-	-	1
Sep-25 12.83	-	-	-	-	40.83	-	-	7
Sep-25 14.66	0.01	-	-	-	39.69	-0.01	-	4
Dec-25 8.70	-	-	-	-	41.28	-	-	25
Dec-25 12.37	0.03	-	-	-	39.46	-0.01	-	5
Jun-26 15.12	0.68	-	-	-	39.19	-0.14	-	1

	Previous Close	4.56		23/07/25
	TELEFONICA Close	4.55		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.50	0.13	-	-	-	20.52	0.61	-	60
Aug-25 4.70	0.04	-	-	-	19.17	0.27	-	16
Sep-25 4.00	0.58	-	-	-	24.62	0.92	-	13
Sep-25 4.30	0.32	-	-	-	20.95	0.78	-	50
Sep-25 4.50	0.17	-	-	-	18.51	0.59	-	38
Sep-25 4.60	0.11	-	-	-	17.65	0.48	-	392
Sep-25 4.70	0.07	-	-	-	17.23	0.35	-	141
Sep-25 4.80	0.04	-	-	-	16.81	0.24	-	400
Sep-25 4.90	0.02	-	-	-	16.38	0.15	-	80
Sep-25 5.00	0.01	-	-	-	15.96	0.08	-	40
Sep-25 5.25	-	-	-	-	14.90	0.01	-	150
Dec-25 3.60	1.00	-	-	-	25.20	0.95	-	75
Dec-25 3.90	0.72	-	-	-	22.76	0.89	-	150
Dec-25 4.00	0.63	-	-	-	21.95	0.86	-	1
Dec-25 4.10	0.54	-	-	-	21.14	0.83	-	200
Dec-25 4.20	0.46	-	-	-	20.33	0.78	-	225
Dec-25 4.30	0.38	-	-	-	19.51	0.73	-	10,411
Dec-25 4.40	0.31	-	-	-	18.70	0.67	-	199
Dec-25 4.50	0.24	-	-	-	17.89	0.59	-	63,102
Dec-25 4.60	0.19	-	-	-	17.30	0.51	-	224
Dec-25 4.70	0.14	-	-	-	16.96	0.43	-	44,135
Dec-25 4.80	0.10	-	-	-	16.62	0.35	-	1,512
Dec-25 4.90	0.07	-	-	-	16.29	0.27	-	115
Dec-25 5.00	0.05	-	-	-	15.95	0.20	-	1,574
Dec-25 5.25	0.01	-	-	-	15.11	0.08	-	150
Dec-25 6.50	-	-	-	-	10.90	-	-	26
Mar-26 3.40	1.19	-	-	-	26.09	0.96	-	10
Mar-26 4.20	0.48	-	-	-	20.64	0.75	-	105
Mar-26 4.30	0.41	-	-	-	19.96	0.70	-	192
Mar-26 4.40	0.34	-	-	-	19.28	0.64	-	4
Mar-26 4.50	0.28	-	-	-	18.60	0.57	-	884
Mar-26 4.60	0.22	-	-	-	18.13	0.51	-	7
Mar-26 4.70	0.18	-	-	-	17.90	0.44	-	35,000
Mar-26 4.80	0.14	-	-	-	17.67	0.37	-	10
Mar-26 4.90	0.11	-	-	-	17.44	0.31	-	18
Mar-26 5.00	0.08	-	-	-	17.22	0.25	-	10
Jun-26 4.20	0.50	-	-	-	20.46	0.73	-	30,020
Jun-26 4.40	0.37	-	-	-	19.40	0.62	-	25,004
Jun-26 4.50	0.31	-	-	-	18.87	0.56	-	14
Jun-26 4.60	0.26	-	-	-	18.51	0.50	-	35
Jun-26 4.70	0.21	-	-	-	18.32	0.44	-	150
Jun-26 4.80	0.18	-	-	-	18.14	0.39	-	150
Jun-26 4.90	0.14	-	-	-	17.96	0.33	-	2,503
Jun-26 5.00	0.11	-	-	-	17.77	0.28	-	10
Sep-26 4.60	0.28	-	-	-	19.06	0.50	-	3
Dec-26 3.70	0.91	-	-	-	22.48	0.90	-	25
Dec-26 3.90	0.75	-	-	-	21.79	0.83	-	17
Dec-26 4.00	0.67	-	-	-	21.45	0.79	-	22,650
Dec-26 4.20	0.53	-	-	-	20.76	0.70	-	50
Dec-26 4.30	0.46	-	-	-	20.41	0.65	-	10
Dec-26 4.40	0.40	-	-	-	20.07	0.60	-	2
Dec-26 4.50	0.35	-	-	-	19.73	0.55	-	20,005
Dec-26 4.60	0.30	-	-	-	19.48	0.50	-	35,000
Dec-26 4.70	0.26	-	-	-	19.34	0.45	-	10
Dec-26 4.90	0.19	-	-	-	19.06	0.36	-	2
Mar-27 4.80	0.25	-	-	-	19.83	0.41	-	4
Jun-27 4.00	0.69	-	-	-	22.25	0.77	-	8
Jun-27 4.80	0.28	-	-	-	20.55	0.42	-	150
Jun-27 4.90	0.25	-	-	-	20.41	0.38	-	150
Jun-27 5.00	0.22	-	-	-	20.28	0.35	-	150
Jun-27 5.75	0.08	-	-	-	19.29	0.16	-	20
Dec-27 4.00	0.72	-	-	-	23.34	0.74	-	110
Dec-27 4.20	0.60	-	-	-	22.96	0.66	-	1
Dec-27 4.40	0.49	-	-	-	22.58	0.57	-	10
Dec-27 4.50	0.45	-	-	-	22.39	0.53	-	26
Dec-27 4.60	0.41	-	-	-	22.23	0.50	-	1
Dec-27 4.70	0.37	-	-	-	22.10	0.46	-	30,000
Dec-27 5.00	0.27	-	-	-	21.70	0.37	-	415
Dec-27 5.25	0.21	-	-	-	21.37	0.31	-	165
Dec-27 6.00	0.09	-	-	-	20.38	0.16	-	12,000
Jun-28 4.00	0.74	-	-	-	24.33	0.72	-	100
Jun-28 5.00	0.32	-	-	-	22.99	0.39	-	4
Dec-28 4.00	0.76	-	-	-	25.15	0.71	-	18
Dec-28 4.40	0.56	-	-	-	24.62	0.56	-	1
Dec-28 4.80	0.42	-	-	-	24.17	0.46	-	10
Dec-28 5.25	0.30	-	-	-	23.71	0.35	-	50
Dec-29 3.40	1.20	-	-	-	26.81	0.94	-	10
Dec-29 4.30	0.64	-	-	-	25.89	0.59	-	1
Dec-29 4.50	0.57	-	-	-	25.69	0.54	-	7
Dec-29 5.00	0.42	-	-	-	25.24	0.43	-	42

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.30	0.02	-	-	-	22.99	-0.15	-	5
Aug-25 4.40	0.04	-	-	-	21.76	-0.25	-	3
Aug-25 4.50	0.07	0.07	0.07	0.07	20.53	-0.39	6	20
Aug-25 4.60	0.11	-	-	-	19.65	-0.56	-	10
Aug-25 4.70	0.18	-	-	-	19.18	-0.73	-	1
Aug-25 5.00	0.45	-	-	-	17.75	-1.00	-	10
Sep-25 3.40	-	-	-	-	32.07	-0.01	-	30
Sep-25 3.50	-	-	-	-	30.84	-0.01	-	31
Sep-25 3.60	-	-	-	-	29.62	-0.02	-	715
Sep-25 3.70	0.01	-	-	-	28.40	-0.03	-	103
Sep-25 3.80	0.01	-	-	-	27.18	-0.04	-	1,022
Sep-25 3.90	0.01	-	-	-	25.95	-0.06	-	43
Sep-25 4.00	0.02	-	-	-	24.73	-0.08	-	74
Sep-25 4.10	0.03	-	-	-	23.51	-0.12	-	217
Sep-25 4.20	0.04	-	-	-	22.29	-0.16	-	1,015
Sep-25 4.30	0.05	-	-	-	21.06	-0.23	-	67
Sep-25 4.40	0.07	-	-	-	19.84	-0.31	-	57,567
Sep-25 4.50	0.10	-	-	-	18.62	-0.41	-	156
Sep-25 4.60	0.15	-	-	-	17.76	-0.53	-	192
Sep-25 4.70	0.21	-	-	-	17.34	-0.65	-	153
Sep-25 5.00	0.45	-	-	-	16.07	-0.94	-	4
Dec-25 2.70	-	-	-	-	32.53	-0.01	-	25
Dec-25 3.00	0.01	-	-	-	30.10	-0.02	-	10
Dec-25 3.10	0.01	-	-	-	29.28	-0.02	-	75
Dec-25 3.20	0.01	-	-	-	28.47	-0.03	-	1
Dec-25 3.30	0.01	-	-	-	27.66	-0.04	-	49
Dec-25 3.40	0.02	-	-	-	26.85	-0.05	-	16
Dec-25 3.50	0.02	-	-	-	26.03	-0.07	-	10,112
Dec-25 3.60	0.03	-	-	-	25.22	-0.08	-	1,872
Dec-25 3.70	0.04	-	-	-	24.41	-0.11	-	13
Dec-25 3.80	0.05	-	-	-	23.60	-0.14	-	624
Dec-25 3.90	0.06	-	-	-	22.78	-0.17	-	199
Dec-25 4.00	0.08	-	-	-	21.97	-0.21	-	80,004
Dec-25 4.10	0.10	-	-	-	21.16	-0.26	-	20,226
Dec-25 4.20	0.13	-	-	-	20.35	-0.31	-	201
Dec-25 4.30	0.16	-	-	-	19.53	-0.38	-	1,566
Dec-25 4.40	0.19	-	-	-	18.72	-0.45	-	245
Dec-25 4.50	0.24	-	-	-	17.91	-0.52	-	1,978
Dec-25 4.60	0.29	-	-	-	17.32	-0.60	-	80,233
Dec-25 4.70	0.35	-	-	-	16.98	-0.68	-	42,188
Dec-25 4.80	0.42	-	-	-	16.64	-0.75	-	30
Dec-25 5.00	0.59	-	-	-	15.97	-0.87	-	20
Dec-25 5.25	0.81	-	-	-	15.13	-0.95	-	100
Dec-25 5.50	1.05	-	-	-	14.28	-0.99	-	100
Dec-25 5.75	1.30	-	-	-	13.44	-1.00	-	425
Dec-25 6.00	1.55	-	-	-	12.60	-1.00	-	153
Dec-25 6.25	1.80	-	-	-	11.76	-1.00	-	282
Mar-26 2.20	-	-	-	-	32.77	-	-	3
Mar-26 3.20	0.02	-	-	-	25.97	-0.05	-	6
Mar-26 3.50	0.04	-	-	-	23.92	-0.09	-	2
Mar-26 3.60	0.05	-	-	-	23.24	-0.11	-	100
Mar-26 3.70	0.06	-	-	-	22.56	-0.14	-	60,000
Mar-26 3.80	0.07	-	-	-	21.88	-0.16	-	30,000
Mar-26 3.90	0.09	-	-	-	21.20	-0.20	-	122
Mar-26 4.00	0.11	-	-	-	20.52	-0.23	-	142
Mar-26 4.10	0.13	-	-	-	19.84	-0.28	-	35
Mar-26 4.20	0.16	-	-	-	19.16	-0.33	-	149
Mar-26 4.30	0.19	-	-	-	18.48	-0.38	-	30
Mar-26 4.40	0.23	-	-	-	17.80	-0.44	-	30,001
Mar-26 4.50	0.27	-	-	-	17.12	-0.51	-	16
Mar-26 4.60	0.33	-	-	-	16.65	-0.58	-	15,000
Mar-26 4.70	0.39	-	-	-	16.42	-0.64	-	35,000
Jun-26 3.40	0.05	-	-	-	22.42	-0.11	-	1,316
Jun-26 3.50	0.06	-	-	-	21.89	-0.13	-	25
Jun-26 3.60	0.08	-	-	-	21.37	-0.15	-	3,000
Jun-26 3.70	0.10	-	-	-	20.84	-0.18	-	100
Jun-26 3.90	0.14	-	-	-	19.79	-0.26	-	27
Jun-26 4.00	0.16	-	-	-	19.26	-0.30	-	25
Jun-26 4.10	0.19	-	-	-	18.73	-0.34	-	10
Jun-26 4.20	0.23	-	-	-	18.21	-0.39	-	30,525
Jun-26 4.30	0.27	-	-	-	17.68	-0.44	-	12
Jun-26 4.40	0.31	-	-	-	17.15	-0.50	-	25,004
Jun-26 4.60	0.42	0.43	0.43	0.43	16.26	-0.62	15	15
Jun-26 5.00	0.71	0.72	0.72	0.72	15.52	-0.81	15	52
Jun-26 5.50	1.15	-	-	-	14.61	-0.95	-	300
Sep-26 3.20	0.04	-	-	-	21.82	-0.08	-	3
Sep-26 3.30	0.05	-	-	-	21.40	-0.09	-	1
Sep-26 4.00	0.18	-	-	-	18.48	-0.30	-	10,000
Sep-26 4.10	0.21	-	-	-	18.06	-0.35	-	607
Sep-26 4.40	0.34	-	-	-	16.81	-0.49	-	1
Sep-26 5.00	0.73	-	-	-	15.48	-0.78	-	10
Sep-26 6.00	1.64	-	-	-	13.95	-0.99	-	5
Dec-26 3.50	0.10	-	-	-	19.48	-0.17	-	4
Dec-26 3.60	0.12	-	-	-	19.13	-0.20	-	1
Dec-26 3.80	0.17	-	-	-	18.44	-0.27	-	1
Dec-26 3.90	0.20	-	-	-	18.10	-0.31	-	1,280
Dec-26 4.00	0.23	-	-	-	17.76	-0.35	-	22,004
Dec-26 4.10	0.27	-	-	-	17.41	-0.40	-	1
Dec-26 4.30	0.36	-	-	-	16.72	-0.49	-	45
Dec-26 4.40	0.41	-	-	-	16.38	-0.54	-	35
Dec-26 4.50	0.47	-	-	-	16.04	-0.59	-	31
Dec-26 4.60	0.53	-	-	-	15.79	-0.64	-	35,000
Dec-26 4.80	0.67	-	-	-	15.51	-0.72	-	50
Dec-26 5.00	0.82	-	-	-	15.23	-0.80	-	1
Dec-26 6.00	1.72	-	-	-	13.84	-0.98	-	4
Dec-26 6.25	1.96	-	-	-	13.49	-0.99	-	17
Mar-27 4.00	0.26	-	-	-	17.60	-0.35	-	50
Mar-27 4.10	0.29	-	-	-	17.31	-0.40	-	25
Mar-27 4.20	0.34	-	-	-	17.02	-0.44	-	600
Mar-27 4.50	0.49	-	-	-	16.14	-0.57	-	5
Mar-27 4.70	0.62	-	-	-	15.79	-0.66	-	1
Jun-27 3.80	0.22	-	-	-	17.32	-0.31	-	10
Jun-27 3.90	0.26	-	-	-	17.07	-0.35	-	19
Jun-27 4.00	0.29	-	-	-	16.82	-0.39	-	10
Jun-27 4.30	0.44	-	-	-	16.07	-0.52	-	10
Jun-27 4.40	0.49	-	-	-	15.82	-0.56	-	5
Dec-27 2.20	0.01	-	-	-	20.61	-0.02	-	6,000
Dec-27 3.00	0.08	-	-	-	19.09	-0.12	-	7,500
Dec-27 4.00	0.38	-	-	-	17.18	-0.42	-	3
Dec-27 4.10	0.43	-	-	-	16.99	-0.46	-	3
Dec-27 4.20	0.47	-	-	-	16.80	-0.50	-	1
Dec-27 4.60	0.72	-	-	-	16.07	-0.64	-	250
Dec-27 4.70	0.79	-	-	-	15.94	-0.68	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.40	-	-	-	22.18	0.84	-	10
Dec-25 3.00	1.43	-	-	-	30.08	0.98	-	5
Dec-25 4.50	0.17	-	-	-	17.89	0.47	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.20	0.01	-	-	-	24.22	-0.08	-	660
Sep-25 3.80	0.01	-	-	-	27.18	-0.04	-	120
Sep-25 4.00	0.02	-	-	-	24.73	-0.08	-	10
Sep-25 4.10	0.03	-	-	-	23.51	-0.12	-	570
Sep-25 4.30	0.05	-	-	-	21.06	-0.22	-	1
Sep-25 5.00	0.44	-	-	-	16.07	-0.91	-	9
Dec-25 3.60	0.03	-	-	-	25.22	-0.08	-	240
Dec-25 3.90	0.06	-	-	-	22.78	-0.17	-	300
Dec-25 4.00	0.08	-	-	-	21.97	-0.21	-	5
Dec-25 4.10	0.10	-	-	-	21.16	-0.26	-	590
Dec-25 4.30	0.15	-	-	-	19.53	-0.37	-	750
Dec-25 5.00	0.59	-	-	-	15.97	-0.86	-	10
Dec-25 7.50	3.04	-	-	-	7.55	-0.99	-	5
Dec-25 8.50	4.03	-	-	-	4.18	-0.99	-	48
Dec-25 9.50	5.02	-	-	-	2.29	-0.99	-	50
Dec-25 10.00	5.52	-	-	-	2.29	-0.99	-	53
Dec-25 11.00	6.51	-	-	-	2.29	-0.99	-	52
Dec-25 12.00	7.50	-	-	-	2.29	-0.99	-	361
Dec-25 16.50	11.97	-	-	-	2.29	-0.99	-	38
Mar-26 4.10	0.13	-	-	-	19.84	-0.27	-	600
Mar-26 4.30	0.19	-	-	-	18.48	-0.37	-	680
Mar-26 5.00	0.60	-	-	-	15.74	-0.79	-	5
Mar-26 7.75	3.25	-	-	-	9.50	-0.99	-	750
Jun-26 4.20	0.23	-	-	-	18.21	-0.39	-	760

	Previous Close	2.01		23/07/25
	UNICAJA Close	2.03		23/07/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	29.09	-0.01	-	8

	Previous Close	95.40		23/07/25
	VIDRALA Close	96.60		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	6.18	-	-	-	21.02	0.75	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	2.11	-	-	-	20.58	-0.26	-	5
Mar-26 105.00	10.92	-	-	-	17.83	-0.70	-	4

	Previous Close	59.60		23/07/25
	VISCOFAN Close	59.30		23/07/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.98	0.12	-	-	-	17.58	0.09	-	1
Aug-25 64.95	0.01	-	-	-	16.23	0.01	-	1
Sep-25 62.98	0.42	-	-	-	16.32	0.20	-	1
Dec-25 49.20	10.67	-	-	-	20.81	0.94	-	1
Dec-25 64.95	0.53	-	-	-	14.57	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 59.04	0.98	-	-	-	19.01	-0.45	-	3
Aug-25 61.01	2.10	-	-	-	17.69	-0.73	-	1
Sep-25 53.14	0.13	-	-	-	18.98	-0.06	-	1
Sep-25 57.08	0.67	-	-	-	17.07	-0.26	-	2
Sep-25 59.04	1.33	-	-	-	16.13	-0.45	-	4
Dec-25 53.14	0.50	-	-	-	15.05	-0.16	-	1
Dec-25 55.11	0.91	-	-	-	14.38	-0.27	-	1
Dec-25 59.04	2.41	-	-	-	13.06	-0.56	-	4
Dec-25 61.01	3.60	-	-	-	12.11	-0.72	-	2
Dec-25 62.98	5.08	-	-	-	11.13	-0.86	-	3
Mar-26 57.08	2.22	-	-	-	14.89	-0.41	-	1
Mar-26 59.04	3.13	-	-	-	14.40	-0.53	-	1
Mar-26 62.98	5.57	-	-	-	13.06	-0.77	-	2

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

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

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