Boletin

DAILY BULLETIN 08/06/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,091	-	-	7,091	-
MINI IBEX-35	1,762	51	106	1,919	0.48
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	81	7,792	13,541	21,414	0.58
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	67,558	-	-	67,558
MINI IBEX-35	2,833	85,913	89,196	177,942
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,550	-	-	6,550
BONO 10	-	-	-	-
ACCIONES	1,651,581	1,673,383	4,269,150	7,594,114
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	14,407.50		06/08/25
	IBEX - 35 Close	14,536.60		06/08/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,537.3	14,551	14,566	14,404	6,445	66,517
19-Sep-25	14,559.0	14,571	14,578	14,436	646	951
17-Oct-25	14,540.0	-	-	-	-	-
19-Dec-25	14,482.0	-	-	-	-	90
20-Mar-26	14,478.0	-	-	-	-	-
19-Jun-26	14,321.0	-	-	-	-	-
18-Sep-26	14,249.0	-	-	-	-	-
18-Dec-26	14,164.0	-	-	-	-	-
19-Mar-27	14,159.0	-	-	-	-	-
18-Jun-27	14,004.0	-	-	-	-	-
17-Sep-27	13,939.0	-	-	-	-	-
17-Dec-27	13,863.0	-	-	-	-	-
16-Jun-28	13,738.0	-	-	-	-	-
15-Dec-28	13,602.0	-	-	-	-	-
15-Jun-29	13,494.0	-	-	-	-	-
21-Dec-29	13,382.0	-	-	-	-	-
21-Jun-30	13,260.0	-	-	-	-	-

	Previous Close	-		06/08/25
	MINI IBEX-35 Close	-		06/08/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	14,533.0	-	-	-	-	-
15-Aug-25	14,537.3	14,560	14,560	14,405	1,696	2,724
22-Aug-25	14,543.0	-	-	-	-	-
29-Aug-25	14,540.0	-	-	-	-	-
19-Sep-25	14,559.0	14,570	14,585	14,430	65	107
17-Oct-25	14,540.0	14,420	14,420	14,420	1	1
19-Dec-25	14,482.0	-	-	-	-	1
20-Mar-26	14,478.0	-	-	-	-	-
19-Jun-26	14,321.0	-	-	-	-	-
18-Sep-26	14,249.0	-	-	-	-	-
18-Dec-26	14,164.0	-	-	-	-	-
19-Mar-27	14,159.0	-	-	-	-	-
18-Jun-27	14,004.0	-	-	-	-	-
17-Sep-27	13,939.0	-	-	-	-	-
17-Dec-27	13,863.0	-	-	-	-	-
16-Jun-28	13,738.0	-	-	-	-	-
15-Dec-28	13,602.0	-	-	-	-	-
15-Jun-29	13,494.0	-	-	-	-	-
21-Dec-29	13,382.0	-	-	-	-	-
21-Jun-30	13,260.0	-	-	-	-	-

	Previous Close	-		06/08/25
	MICRO IBEX-35 Close	-		06/08/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	14,537.3	-	-	-	-	-
19-Sep-25	14,559.0	-	-	-	-	-

	Previous Close	1,351.70		06/08/25
	IBEX BANCOS Close	1,373.10		06/08/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,373.8	-	-	-	-	-
19-Sep-25	1,374.0	-	-	-	-	-
17-Oct-25	1,367.0	-	-	-	-	-
19-Dec-25	1,357.0	-	-	-	-	-
20-Mar-26	1,361.0	-	-	-	-	-
19-Jun-26	1,335.0	-	-	-	-	-
18-Sep-26	1,338.0	-	-	-	-	-
18-Dec-26	1,320.0	-	-	-	-	-
19-Mar-27	1,324.0	-	-	-	-	-
18-Jun-27	1,299.0	-	-	-	-	-
17-Sep-27	1,303.0	-	-	-	-	-
17-Dec-27	1,285.0	-	-	-	-	-
16-Jun-28	1,268.0	-	-	-	-	-
15-Dec-28	1,255.0	-	-	-	-	-
15-Jun-29	1,239.0	-	-	-	-	-
21-Dec-29	1,230.0	-	-	-	-	-
21-Jun-30	1,213.0	-	-	-	-	-

	Previous Close	1,636.10		06/08/25
	IBEX ENERGIA Close	1,649.00		06/08/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	1,649.8	-	-	-	-	-
19-Sep-25	1,653.0	-	-	-	-	-
17-Oct-25	1,655.0	-	-	-	-	-
19-Dec-25	1,657.0	-	-	-	-	-
20-Mar-26	1,635.0	-	-	-	-	-
19-Jun-26	1,638.0	-	-	-	-	-
18-Sep-26	1,595.0	-	-	-	-	-
18-Dec-26	1,597.0	-	-	-	-	-
19-Mar-27	1,576.0	-	-	-	-	-
18-Jun-27	1,580.0	-	-	-	-	-
17-Sep-27	1,538.0	-	-	-	-	-
17-Dec-27	1,541.0	-	-	-	-	-
16-Jun-28	1,528.0	-	-	-	-	-
15-Dec-28	1,491.0	-	-	-	-	-
15-Jun-29	1,479.0	-	-	-	-	-
21-Dec-29	1,446.0	-	-	-	-	-
21-Jun-30	1,434.0	-	-	-	-	-

	Previous Close	389.60		06/08/25
	IBEX - 35 Impacto DIV Close	389.60		06/08/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	391.0	-	-	-	-	-
19-Sep-25	399.0	-	-	-	-	-
17-Oct-25	439.0	-	-	-	-	-
19-Dec-25	548.0	-	-	-	-	5,725
18-Dec-26	562.0	-	-	-	-	600
17-Dec-27	538.0	-	-	-	-	75
15-Dec-28	535.0	-	-	-	-	150
21-Dec-29	523.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	167.70		06/08/25
	ACCIONA Close	170.10		06/08/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	170.18	-	-	-	-	-
19-Sep-25	170.51	-	-	-	-	1,224
17-Oct-25	170.76	-	-	-	-	-
19-Dec-25	171.32	-	-	-	-	-
20-Mar-26	172.10	-	-	-	-	-
19-Jun-26	172.84	-	-	-	-	-
18-Sep-26	168.07	-	-	-	-	-
18-Dec-26	168.79	-	-	-	-	-
19-Mar-27	169.54	-	-	-	-	-
18-Jun-27	170.32	-	-	-	-	-
17-Sep-27	165.52	-	-	-	-	-
17-Dec-27	166.35	-	-	-	-	-
16-Jun-28	168.10	-	-	-	-	-
15-Dec-28	164.20	-	-	-	-	-
15-Jun-29	166.11	-	-	-	-	-
21-Dec-29	162.41	-	-	-	-	-
21-Jun-30	164.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	170.18	-	-	-	-	-
19-Sep-25	170.51	-	-	-	-	-
17-Oct-25	170.76	-	-	-	-	-
19-Dec-25	171.32	-	-	-	-	-
20-Mar-26	172.10	-	-	-	-	-
19-Jun-26	172.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	170.10	-	-	-	-	-

	Previous Close	23.56		06/08/25
	ACCIONA ENERGIA Close	23.56		06/08/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.57	-	-	-	-	-
19-Sep-25	23.62	-	-	-	-	5
17-Oct-25	23.65	-	-	-	-	-
19-Dec-25	23.73	-	-	-	-	-
20-Mar-26	23.84	-	-	-	-	-
19-Jun-26	23.44	-	-	-	-	-
18-Sep-26	23.53	-	-	-	-	-
18-Dec-26	23.64	-	-	-	-	-
19-Mar-27	23.74	-	-	-	-	-
18-Jun-27	23.35	-	-	-	-	-
17-Sep-27	23.46	-	-	-	-	-
17-Dec-27	23.58	-	-	-	-	-
16-Jun-28	23.33	-	-	-	-	-
15-Dec-28	23.58	-	-	-	-	-
15-Jun-29	23.35	-	-	-	-	-
21-Dec-29	23.64	-	-	-	-	-
21-Jun-30	23.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	23.57	-	-	-	-	-
19-Sep-25	23.62	-	-	-	-	-
17-Oct-25	23.65	-	-	-	-	-
19-Dec-25	23.73	-	-	-	-	-
20-Mar-26	23.84	-	-	-	-	-
19-Jun-26	23.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.56	-	-	-	-	-

	Previous Close	9.94		06/08/25
	ACERINOX Close	10.07		06/08/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.07	-	-	-	-	-
19-Sep-25	10.09	-	-	-	-	-
17-Oct-25	10.11	-	-	-	-	-
19-Dec-25	10.14	-	-	-	-	-
20-Mar-26	9.86	-	-	-	-	-
19-Jun-26	9.90	-	-	-	-	-
18-Sep-26	9.61	-	-	-	-	-
18-Dec-26	9.65	-	-	-	-	-
19-Mar-27	9.35	-	-	-	-	-
18-Jun-27	9.39	-	-	-	-	-
17-Sep-27	9.10	-	-	-	-	-
17-Dec-27	9.15	-	-	-	-	-
16-Jun-28	8.89	-	-	-	-	-
15-Dec-28	8.64	-	-	-	-	-
15-Jun-29	8.38	-	-	-	-	-
21-Dec-29	8.10	-	-	-	-	-
21-Jun-30	7.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.07	-	-	-	-	-
19-Sep-25	10.09	-	-	-	-	-
17-Oct-25	10.11	-	-	-	-	-
19-Dec-25	10.14	-	-	-	-	-
20-Mar-26	9.86	-	-	-	-	-
19-Jun-26	9.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.07	-	-	-	-	-

	Previous Close	59.40		06/08/25
	ACS Close	59.85		06/08/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.88	-	-	-	-	-
19-Sep-25	59.99	-	-	-	-	112
17-Oct-25	60.08	-	-	-	-	-
19-Dec-25	60.28	-	-	-	-	-
20-Mar-26	60.05	-	-	-	-	-
19-Jun-26	60.31	-	-	-	-	-
18-Sep-26	58.85	-	-	-	-	-
18-Dec-26	59.10	-	-	-	-	-
19-Mar-27	58.82	-	-	-	-	-
18-Jun-27	59.09	-	-	-	-	-
17-Sep-27	57.61	-	-	-	-	-
17-Dec-27	57.90	-	-	-	-	-
16-Jun-28	57.94	-	-	-	-	-
15-Dec-28	56.69	-	-	-	-	-
15-Jun-29	56.79	-	-	-	-	-
21-Dec-29	55.60	-	-	-	-	-
21-Jun-30	55.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	59.88	-	-	-	-	-
19-Sep-25	59.99	-	-	-	-	-
17-Oct-25	60.08	-	-	-	-	-
19-Dec-25	60.28	-	-	-	-	-
20-Mar-26	60.05	-	-	-	-	-
19-Jun-26	60.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.85	-	-	-	-	-

	Previous Close	24.20		06/08/25
	AENA Close	24.32		06/08/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	24.33	-	-	-	-	-
19-Sep-25	24.38	-	-	-	-	30
17-Oct-25	24.41	-	-	-	-	-
19-Dec-25	24.50	-	-	-	-	-
20-Mar-26	24.61	-	-	-	-	-
19-Jun-26	23.65	-	-	-	-	-
18-Sep-26	23.74	-	-	-	-	-
18-Dec-26	23.85	-	-	-	-	-
19-Mar-27	23.95	-	-	-	-	-
18-Jun-27	22.95	-	-	-	-	-
17-Sep-27	23.06	-	-	-	-	-
17-Dec-27	23.18	-	-	-	-	-
16-Jun-28	22.29	-	-	-	-	-
15-Dec-28	22.53	-	-	-	-	-
15-Jun-29	21.63	-	-	-	-	-
21-Dec-29	21.91	-	-	-	-	-
21-Jun-30	20.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	24.33	-	-	-	-	-
19-Sep-25	24.38	-	-	-	-	-
17-Oct-25	24.41	-	-	-	-	-
19-Dec-25	24.50	-	-	-	-	-
20-Mar-26	24.61	-	-	-	-	-
19-Jun-26	23.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.32	-	-	-	-	-

	Previous Close	10.34		06/08/25
	ALMIRALL Close	10.14		06/08/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.14	-	-	-	-	-
19-Sep-25	10.16	-	-	-	-	-
17-Oct-25	10.18	-	-	-	-	-
19-Dec-25	10.21	-	-	-	-	-
20-Mar-26	10.26	-	-	-	-	-
19-Jun-26	10.12	-	-	-	-	-
18-Sep-26	10.16	-	-	-	-	-
18-Dec-26	10.20	-	-	-	-	-
19-Mar-27	10.25	-	-	-	-	-
18-Jun-27	10.10	-	-	-	-	-
17-Sep-27	10.15	-	-	-	-	-
17-Dec-27	10.20	-	-	-	-	-
16-Jun-28	10.10	-	-	-	-	-
15-Dec-28	10.21	-	-	-	-	-
15-Jun-29	10.13	-	-	-	-	-
21-Dec-29	10.26	-	-	-	-	-
21-Jun-30	10.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.14	-	-	-	-	-
19-Sep-25	10.16	-	-	-	-	-
17-Oct-25	10.18	-	-	-	-	-
19-Dec-25	10.21	-	-	-	-	-
20-Mar-26	10.26	-	-	-	-	-
19-Jun-26	10.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.14	-	-	-	-	-

	Previous Close	70.10		06/08/25
	AMADEUS Close	70.88		06/08/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	70.91	-	-	-	-	-
19-Sep-25	71.05	71.07	71.07	71.07	1	16
17-Oct-25	71.16	-	-	-	-	-
19-Dec-25	71.39	-	-	-	-	-
20-Mar-26	71.17	-	-	-	-	-
19-Jun-26	71.48	-	-	-	-	-
18-Sep-26	70.80	-	-	-	-	-
18-Dec-26	71.11	-	-	-	-	-
19-Mar-27	70.82	-	-	-	-	-
18-Jun-27	71.15	-	-	-	-	-
17-Sep-27	70.38	-	-	-	-	-
17-Dec-27	70.74	-	-	-	-	-
16-Jun-28	70.82	-	-	-	-	-
15-Dec-28	70.37	-	-	-	-	-
15-Jun-29	70.46	-	-	-	-	-
21-Dec-29	69.98	-	-	-	-	-
21-Jun-30	70.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	70.91	-	-	-	-	-
19-Sep-25	71.05	-	-	-	-	-
17-Oct-25	71.16	-	-	-	-	-
19-Dec-25	71.39	-	-	-	-	-
20-Mar-26	71.17	-	-	-	-	-
19-Jun-26	71.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.88	-	-	-	-	-

	Previous Close	26.64		06/08/25
	ARCELORMITTAL Close	26.78		06/08/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.79	-	-	-	-	-
19-Sep-25	26.84	27.01	27.01	27.01	1	100
17-Oct-25	26.88	-	-	-	-	-
19-Dec-25	26.75	-	-	-	-	-
20-Mar-26	26.87	-	-	-	-	-
19-Jun-26	26.78	-	-	-	-	-
18-Sep-26	26.89	-	-	-	-	-
18-Dec-26	26.80	-	-	-	-	-
19-Mar-27	26.92	-	-	-	-	-
18-Jun-27	26.85	-	-	-	-	-
17-Sep-27	26.97	-	-	-	-	-
17-Dec-27	26.91	-	-	-	-	-
16-Jun-28	26.98	-	-	-	-	-
15-Dec-28	27.07	-	-	-	-	-
15-Jun-29	27.18	-	-	-	-	-
21-Dec-29	27.31	-	-	-	-	-
21-Jun-30	27.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.79	-	-	-	-	-
19-Sep-25	26.84	-	-	-	-	-
17-Oct-25	26.88	-	-	-	-	-
19-Dec-25	26.75	-	-	-	-	-
20-Mar-26	26.87	-	-	-	-	-
19-Jun-26	26.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.78	-	-	-	-	-

	Previous Close	4.96		06/08/25
	ATRESMEDIA Close	4.91		06/08/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.91	-	-	-	-	-
19-Sep-25	4.92	-	-	-	-	-
17-Oct-25	4.92	-	-	-	-	-
19-Dec-25	4.76	-	-	-	-	-
20-Mar-26	4.78	-	-	-	-	-
19-Jun-26	4.56	-	-	-	-	-
18-Sep-26	4.58	-	-	-	-	-
18-Dec-26	4.42	-	-	-	-	-
19-Mar-27	4.44	-	-	-	-	-
18-Jun-27	4.20	-	-	-	-	-
17-Sep-27	4.22	-	-	-	-	-
17-Dec-27	4.06	-	-	-	-	-
16-Jun-28	3.84	-	-	-	-	-
15-Dec-28	3.70	-	-	-	-	-
15-Jun-29	3.74	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.91	-	-	-	-	-
19-Sep-25	4.92	-	-	-	-	-
17-Oct-25	4.92	-	-	-	-	-
19-Dec-25	4.76	-	-	-	-	-
20-Mar-26	4.78	-	-	-	-	-
19-Jun-26	4.56	-	-	-	-	-

	Previous Close	1.43		06/08/25
	AUDAX RENOV Close	1.44		06/08/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.44	-	-	-	-	-

	Previous Close	52.30		06/08/25
	AUXIL. FF.CC Close	53.00		06/08/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.00	-	-	-	-	-

	Previous Close	3.16		06/08/25
	B.SABADELL Close	3.22		06/08/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.22	-	-	-	-	-
19-Sep-25	3.16	3.17	3.17	3.17	10	810
17-Oct-25	3.17	-	-	-	-	-
19-Dec-25	3.18	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.01	-	-	-	-	-
18-Dec-26	3.02	-	-	-	-	-
19-Mar-27	2.96	-	-	-	-	-
18-Jun-27	2.90	-	-	-	-	-
17-Sep-27	2.85	-	-	-	-	-
17-Dec-27	2.86	-	-	-	-	-
16-Jun-28	2.75	-	-	-	-	-
15-Dec-28	2.71	-	-	-	-	-
15-Jun-29	2.60	-	-	-	-	-
21-Dec-29	2.56	-	-	-	-	-
21-Jun-30	2.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.22	-	-	-	-	-
19-Sep-25	3.16	-	-	-	-	-
17-Oct-25	3.17	-	-	-	-	-
19-Dec-25	3.18	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.22	-	-	-	-	-

	Previous Close	12.51		06/08/25
	BANKINTER Close	12.65		06/08/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.65	-	-	-	-	-
19-Sep-25	12.68	12.63	12.63	12.55	30	345
17-Oct-25	12.69	-	-	-	-	-
19-Dec-25	12.44	-	-	-	-	-
20-Mar-26	12.50	-	-	-	-	-
19-Jun-26	12.43	-	-	-	-	-
18-Sep-26	12.32	-	-	-	-	-
18-Dec-26	12.07	-	-	-	-	-
19-Mar-27	12.12	-	-	-	-	-
18-Jun-27	12.05	-	-	-	-	-
17-Sep-27	11.95	-	-	-	-	-
17-Dec-27	11.70	-	-	-	-	-
16-Jun-28	11.69	-	-	-	-	-
15-Dec-28	11.35	-	-	-	-	-
15-Jun-29	11.34	-	-	-	-	-
21-Dec-29	11.02	-	-	-	-	-
21-Jun-30	11.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.65	-	-	-	-	-
19-Sep-25	12.68	-	-	-	-	-
17-Oct-25	12.69	-	-	-	-	-
19-Dec-25	12.44	-	-	-	-	-
20-Mar-26	12.50	-	-	-	-	-
19-Jun-26	12.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.65	-	-	-	-	-

	Previous Close	14.93		06/08/25
	BBVA Close	15.24		06/08/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	15.24	-	-	-	-	-
15-Aug-25	15.25	-	-	-	-	-
22-Aug-25	15.25	-	-	-	-	-
29-Aug-25	15.26	-	-	-	-	-
19-Sep-25	15.28	15.22	15.22	15.05	9	490
17-Oct-25	14.99	-	-	-	-	-
19-Dec-25	15.04	-	-	-	-	12,500
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	14.76	-	-	-	-	-
18-Sep-26	14.82	-	-	-	-	-
18-Dec-26	14.57	-	-	-	-	-
19-Mar-27	14.64	-	-	-	-	-
18-Jun-27	14.32	-	-	-	-	-
17-Sep-27	14.39	-	-	-	-	-
17-Dec-27	14.17	-	-	-	-	-
16-Jun-28	13.94	-	-	-	-	-
15-Dec-28	13.83	-	-	-	-	-
15-Jun-29	13.60	-	-	-	-	-
21-Dec-29	13.51	-	-	-	-	-
21-Jun-30	13.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.25	-	-	-	-	-
19-Sep-25	15.28	-	-	-	-	-
17-Oct-25	14.99	-	-	-	-	-
19-Dec-25	15.04	-	-	-	-	-
20-Mar-26	15.11	-	-	-	-	-
19-Jun-26	14.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.24	-	-	-	-	-

	Previous Close	8.39		06/08/25
	CAIXABANK Close	8.46		06/08/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	8.46	-	-	-	-	-
19-Sep-25	8.48	-	-	-	-	262
17-Oct-25	8.49	-	-	-	-	-
19-Dec-25	8.37	-	-	-	-	-
20-Mar-26	8.41	-	-	-	-	-
19-Jun-26	8.18	-	-	-	-	-
18-Sep-26	8.21	-	-	-	-	-
18-Dec-26	8.10	-	-	-	-	-
19-Mar-27	8.14	-	-	-	-	-
18-Jun-27	7.92	-	-	-	-	-
17-Sep-27	7.95	-	-	-	-	-
17-Dec-27	7.85	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Dec-28	7.63	-	-	-	-	-
15-Jun-29	7.53	-	-	-	-	-
21-Dec-29	7.43	-	-	-	-	-
21-Jun-30	7.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	8.46	-	-	-	-	-
19-Sep-25	8.48	-	-	-	-	-
17-Oct-25	8.49	-	-	-	-	-
19-Dec-25	8.37	-	-	-	-	-
20-Mar-26	8.41	-	-	-	-	-
19-Jun-26	8.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.46	-	-	-	-	-

	Previous Close	30.84		06/08/25
	CELLNEX Close	30.45		06/08/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	30.46	-	-	-	-	-
19-Sep-25	30.52	-	-	-	-	40
17-Oct-25	30.57	-	-	-	-	-
19-Dec-25	30.62	-	-	-	-	-
20-Mar-26	30.76	-	-	-	-	-
19-Jun-26	30.54	-	-	-	-	-
18-Sep-26	30.66	-	-	-	-	-
18-Dec-26	30.43	-	-	-	-	-
19-Mar-27	30.57	-	-	-	-	-
18-Jun-27	30.33	-	-	-	-	-
17-Sep-27	30.47	-	-	-	-	-
17-Dec-27	30.24	-	-	-	-	-
16-Jun-28	30.15	-	-	-	-	-
15-Dec-28	30.07	-	-	-	-	-
15-Jun-29	29.98	-	-	-	-	-
21-Dec-29	29.91	-	-	-	-	-
21-Jun-30	29.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	30.46	-	-	-	-	-
19-Sep-25	30.52	-	-	-	-	-
17-Oct-25	30.57	-	-	-	-	-
19-Dec-25	30.62	-	-	-	-	-
20-Mar-26	30.76	-	-	-	-	-
19-Jun-26	30.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.45	-	-	-	-	-

	Previous Close	26.05		06/08/25
	CIE AUTOMOTIVE Close	25.95		06/08/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.96	-	-	-	-	-
19-Sep-25	26.01	-	-	-	-	260
17-Oct-25	26.05	-	-	-	-	-
19-Dec-25	26.14	-	-	-	-	-
20-Mar-26	25.70	-	-	-	-	-
19-Jun-26	25.81	-	-	-	-	-
18-Sep-26	25.37	-	-	-	-	-
18-Dec-26	25.47	-	-	-	-	-
19-Mar-27	25.02	-	-	-	-	-
18-Jun-27	25.13	-	-	-	-	-
17-Sep-27	24.68	-	-	-	-	-
17-Dec-27	24.80	-	-	-	-	-
16-Jun-28	24.46	-	-	-	-	-
15-Dec-28	24.13	-	-	-	-	-
15-Jun-29	23.77	-	-	-	-	-
21-Dec-29	23.43	-	-	-	-	-
21-Jun-30	23.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.96	-	-	-	-	-
19-Sep-25	26.01	-	-	-	-	-
17-Oct-25	26.05	-	-	-	-	-
19-Dec-25	26.14	-	-	-	-	-
20-Mar-26	25.70	-	-	-	-	-
19-Jun-26	25.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.95	-	-	-	-	-

	Previous Close	5.83		06/08/25
	COLONIAL Close	5.92		06/08/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.92	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	135
17-Oct-25	5.94	-	-	-	-	-
19-Dec-25	5.96	-	-	-	-	-
20-Mar-26	5.98	-	-	-	-	-
19-Jun-26	5.70	-	-	-	-	-
18-Sep-26	5.72	-	-	-	-	-
18-Dec-26	5.75	-	-	-	-	-
19-Mar-27	5.77	-	-	-	-	-
18-Jun-27	5.46	-	-	-	-	-
17-Sep-27	5.49	-	-	-	-	-
17-Dec-27	5.51	-	-	-	-	-
16-Jun-28	5.57	-	-	-	-	-
15-Dec-28	5.29	-	-	-	-	-
15-Jun-29	5.35	-	-	-	-	-
21-Dec-29	5.08	-	-	-	-	-
21-Jun-30	4.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	5.92	-	-	-	-	-
19-Sep-25	5.93	-	-	-	-	-
17-Oct-25	5.94	-	-	-	-	-
19-Dec-25	5.96	-	-	-	-	-
20-Mar-26	5.98	-	-	-	-	-
19-Jun-26	5.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.92	-	-	-	-	-

	Previous Close	0.23		06/08/25
	D. FELGUERA Close	0.23		06/08/25

FUTURES D. FELGUERA

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

	Previous Close	17.08		06/08/25
	EBRO FOODS Close	17.04		06/08/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.05	-	-	-	-	-
19-Sep-25	17.08	-	-	-	-	-
17-Oct-25	16.88	-	-	-	-	-
19-Dec-25	16.93	-	-	-	-	-
20-Mar-26	17.01	-	-	-	-	-
19-Jun-26	16.84	-	-	-	-	-
18-Sep-26	16.67	-	-	-	-	-
18-Dec-26	16.50	-	-	-	-	-
19-Mar-27	16.57	-	-	-	-	-
18-Jun-27	16.40	-	-	-	-	-
17-Sep-27	16.22	-	-	-	-	-
17-Dec-27	16.05	-	-	-	-	-
16-Jun-28	15.96	-	-	-	-	-
15-Dec-28	15.62	-	-	-	-	-
15-Jun-29	15.54	-	-	-	-	-
21-Dec-29	15.21	-	-	-	-	-
21-Jun-30	14.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	17.05	-	-	-	-	-
19-Sep-25	17.08	-	-	-	-	-
17-Oct-25	16.88	-	-	-	-	-
19-Dec-25	16.93	-	-	-	-	-
20-Mar-26	17.01	-	-	-	-	-
19-Jun-26	16.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.04	-	-	-	-	-

	Previous Close	13.24		06/08/25
	ENAGAS Close	13.28		06/08/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.28	-	-	-	-	-
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	12.54	-	-	-	-	-
18-Dec-26	12.19	-	-	-	-	-
19-Mar-27	12.24	-	-	-	-	-
18-Jun-27	12.30	-	-	-	-	-
17-Sep-27	11.76	-	-	-	-	-
17-Dec-27	11.40	-	-	-	-	-
16-Jun-28	11.52	-	-	-	-	-
15-Dec-28	10.35	-	-	-	-	-
15-Jun-29	10.48	-	-	-	-	-
21-Dec-29	9.67	-	-	-	-	-
21-Jun-30	9.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.28	-	-	-	-	-
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	13.28	-	-	-	-	-

	Previous Close	2.71		06/08/25
	ENCE Close	2.73		06/08/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.73	-	-	-	-	-
19-Sep-25	2.73	-	-	-	-	-
17-Oct-25	2.74	-	-	-	-	-
19-Dec-25	2.70	-	-	-	-	-
20-Mar-26	2.71	-	-	-	-	-
19-Jun-26	2.72	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-
19-Mar-27	2.64	-	-	-	-	-
18-Jun-27	2.65	-	-	-	-	-
17-Sep-27	2.58	-	-	-	-	-
17-Dec-27	2.50	-	-	-	-	-
16-Jun-28	2.53	-	-	-	-	-
15-Dec-28	2.37	-	-	-	-	-
15-Jun-29	2.40	-	-	-	-	-
21-Dec-29	2.25	-	-	-	-	-
21-Jun-30	2.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.73	-	-	-	-	-
19-Sep-25	2.73	-	-	-	-	-
17-Oct-25	2.74	-	-	-	-	-
19-Dec-25	2.70	-	-	-	-	-
20-Mar-26	2.71	-	-	-	-	-
19-Jun-26	2.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.73	-	-	-	-	-

	Previous Close	25.59		06/08/25
	ENDESA Close	25.76		06/08/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.77	-	-	-	-	-
19-Sep-25	25.82	-	-	-	-	503
17-Oct-25	25.86	-	-	-	-	-
19-Dec-25	25.95	-	-	-	-	5,000
20-Mar-26	25.54	-	-	-	-	-
19-Jun-26	25.65	-	-	-	-	-
18-Sep-26	24.92	-	-	-	-	-
18-Dec-26	25.03	-	-	-	-	-
19-Mar-27	24.60	-	-	-	-	-
18-Jun-27	24.71	-	-	-	-	-
17-Sep-27	23.97	-	-	-	-	-
17-Dec-27	24.09	-	-	-	-	-
16-Jun-28	23.78	-	-	-	-	-
15-Dec-28	23.15	-	-	-	-	-
15-Jun-29	22.84	-	-	-	-	-
21-Dec-29	22.22	-	-	-	-	-
21-Jun-30	21.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	25.77	-	-	-	-	-
19-Sep-25	25.82	-	-	-	-	-
17-Oct-25	25.86	-	-	-	-	-
19-Dec-25	25.95	-	-	-	-	-
20-Mar-26	25.54	-	-	-	-	-
19-Jun-26	25.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.76	-	-	-	-	-

	Previous Close	4.29		06/08/25
	FAES Close	4.20		06/08/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.20	-	-	-	-	-

	Previous Close	10.68		06/08/25
	FCC Close	10.60		06/08/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.61	-	-	-	-	-
19-Sep-25	10.63	-	-	-	-	-
17-Oct-25	10.64	-	-	-	-	-
19-Dec-25	10.68	-	-	-	-	-
20-Mar-26	10.72	-	-	-	-	-
19-Jun-26	10.77	-	-	-	-	-
18-Sep-26	10.12	-	-	-	-	-
18-Dec-26	10.17	-	-	-	-	-
19-Mar-27	10.21	-	-	-	-	-
18-Jun-27	10.26	-	-	-	-	-
17-Sep-27	9.59	-	-	-	-	-
17-Dec-27	9.64	-	-	-	-	-
16-Jun-28	9.75	-	-	-	-	-
15-Dec-28	9.12	-	-	-	-	-
15-Jun-29	9.23	-	-	-	-	-
21-Dec-29	8.59	-	-	-	-	-
21-Jun-30	8.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	10.61	-	-	-	-	-
19-Sep-25	10.63	-	-	-	-	-
17-Oct-25	10.64	-	-	-	-	-
19-Dec-25	10.68	-	-	-	-	-
20-Mar-26	10.72	-	-	-	-	-
19-Jun-26	10.77	-	-	-	-	-

	Previous Close	14.22		06/08/25
	FCC INM Close	14.20		06/08/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.23	-	-	-	-	-
20-Mar-26	14.37	-	-	-	-	-

	Previous Close	44.72		06/08/25
	FERROVIAL Close	44.76		06/08/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	44.78	-	-	-	-	-
19-Sep-25	44.87	-	-	-	-	15
17-Oct-25	44.93	-	-	-	-	-
19-Dec-25	44.69	-	-	-	-	-
20-Mar-26	44.89	-	-	-	-	-
19-Jun-26	44.82	-	-	-	-	-
18-Sep-26	45.01	-	-	-	-	-
18-Dec-26	44.80	-	-	-	-	-
19-Mar-27	45.00	-	-	-	-	-
18-Jun-27	44.94	-	-	-	-	-
17-Sep-27	45.16	-	-	-	-	-
17-Dec-27	44.97	-	-	-	-	-
16-Jun-28	45.44	-	-	-	-	-
15-Dec-28	45.27	-	-	-	-	-
15-Jun-29	45.79	-	-	-	-	-
21-Dec-29	45.69	-	-	-	-	-
21-Jun-30	46.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	44.78	-	-	-	-	-
19-Sep-25	44.87	-	-	-	-	-
17-Oct-25	44.93	-	-	-	-	-
19-Dec-25	44.69	-	-	-	-	-
20-Mar-26	44.89	-	-	-	-	-
19-Jun-26	44.82	-	-	-	-	-
31-Dec-99	44.76	-	-	-	-	-

	Previous Close	22.20		06/08/25
	FLUIDRA Close	22.50		06/08/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	22.51	-	-	-	-	-
19-Sep-25	22.55	-	-	-	-	-
17-Oct-25	22.59	-	-	-	-	-
19-Dec-25	22.36	-	-	-	-	-
20-Mar-26	22.46	-	-	-	-	-
19-Jun-26	22.56	-	-	-	-	-
18-Sep-26	22.32	-	-	-	-	-
18-Dec-26	22.09	-	-	-	-	-
19-Mar-27	22.18	-	-	-	-	-
18-Jun-27	22.29	-	-	-	-	-
17-Sep-27	22.03	-	-	-	-	-
17-Dec-27	21.78	-	-	-	-	-
16-Jun-28	22.01	-	-	-	-	-
15-Dec-28	21.49	-	-	-	-	-
15-Jun-29	21.74	-	-	-	-	-
21-Dec-29	21.24	-	-	-	-	-
21-Jun-30	21.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	22.51	-	-	-	-	-
19-Sep-25	22.55	-	-	-	-	-
17-Oct-25	22.59	-	-	-	-	-
19-Dec-25	22.36	-	-	-	-	-
20-Mar-26	22.46	-	-	-	-	-
19-Jun-26	22.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.50	-	-	-	-	-

	Previous Close	48.85		06/08/25
	G.CATALANA O Close	48.85		06/08/25

FUTURES G.CATALANA O

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

	Previous Close	3.32		06/08/25
	GESTAMP Close	3.28		06/08/25

FUTURES GESTAMP

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

	Previous Close	64.20		06/08/25
	GRENERGY Close	63.90		06/08/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.90	-	-	-	-	-

	Previous Close	12.98		06/08/25
	GRIFOLS Close	12.81		06/08/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.67	-	-	-	-	-
19-Sep-25	12.69	-	-	-	-	148
17-Oct-25	12.71	-	-	-	-	-
19-Dec-25	12.75	-	-	-	-	-
20-Mar-26	12.81	-	-	-	-	-
19-Jun-26	12.71	-	-	-	-	-
18-Sep-26	12.62	-	-	-	-	-
18-Dec-26	12.67	-	-	-	-	-
19-Mar-27	12.73	-	-	-	-	-
18-Jun-27	12.63	-	-	-	-	-
17-Sep-27	12.54	-	-	-	-	-
17-Dec-27	12.61	-	-	-	-	-
16-Jun-28	12.59	-	-	-	-	-
15-Dec-28	12.58	-	-	-	-	-
15-Jun-29	12.57	-	-	-	-	-
21-Dec-29	12.58	-	-	-	-	-
21-Jun-30	12.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.67	-	-	-	-	-
19-Sep-25	12.69	-	-	-	-	-
17-Oct-25	12.71	-	-	-	-	-
19-Dec-25	12.75	-	-	-	-	-
20-Mar-26	12.81	-	-	-	-	-
19-Jun-26	12.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.81	-	-	-	-	-

	Previous Close	9.33		06/08/25
	GRIFOLS B Close	9.20		06/08/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.20	-	-	-	-	-

	Previous Close	4.38		06/08/25
	IAG Close	4.29		06/08/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.30	-	-	-	-	-
19-Sep-25	4.30	-	-	-	-	59
17-Oct-25	4.31	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-
18-Sep-26	4.27	-	-	-	-	-
18-Dec-26	4.25	-	-	-	-	-
19-Mar-27	4.27	-	-	-	-	-
18-Jun-27	4.29	-	-	-	-	-
17-Sep-27	4.23	-	-	-	-	-
17-Dec-27	4.21	-	-	-	-	-
16-Jun-28	4.25	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	4.10	-	-	-	-	-
21-Jun-30	4.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.30	-	-	-	-	-
19-Sep-25	4.30	-	-	-	-	-
17-Oct-25	4.31	-	-	-	-	-
19-Dec-25	4.29	-	-	-	-	-
20-Mar-26	4.31	-	-	-	-	-
19-Jun-26	4.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.29	-	-	-	-	-

	Previous Close	15.48		06/08/25
	IBERDROLA Close	15.55		06/08/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	15.55	-	-	-	-	-
15-Aug-25	15.56	-	-	-	-	-
22-Aug-25	15.56	-	-	-	-	-
29-Aug-25	15.57	-	-	-	-	-
19-Sep-25	15.59	-	-	-	-	4,879
17-Oct-25	15.61	-	-	-	-	-
19-Dec-25	15.66	-	-	-	-	-
20-Mar-26	15.50	-	-	-	-	-
19-Jun-26	15.56	-	-	-	-	-
18-Sep-26	15.21	-	-	-	-	-
18-Dec-26	15.27	-	-	-	-	-
19-Mar-27	15.11	-	-	-	-	-
18-Jun-27	15.18	-	-	-	-	-
17-Sep-27	14.85	-	-	-	-	-
17-Dec-27	14.92	-	-	-	-	-
16-Jun-28	14.86	-	-	-	-	-
15-Dec-28	14.65	-	-	-	-	-
15-Jun-29	14.61	-	-	-	-	-
21-Dec-29	14.42	-	-	-	-	-
21-Jun-30	14.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.56	-	-	-	-	-
19-Sep-25	15.59	-	-	-	-	-
17-Oct-25	15.61	-	-	-	-	-
19-Dec-25	15.66	-	-	-	-	-
20-Mar-26	15.50	-	-	-	-	-
19-Jun-26	15.56	-	-	-	-	-

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

	Previous Close	41.28		06/08/25
	INDITEX Close	41.53		06/08/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	41.53	-	-	-	-	-
15-Aug-25	41.55	-	-	-	-	-
22-Aug-25	41.57	-	-	-	-	-
29-Aug-25	41.58	-	-	-	-	-
19-Sep-25	41.63	41.45	41.45	41.45	1	106
17-Oct-25	41.69	-	-	-	-	-
19-Dec-25	41.54	-	-	-	-	-
20-Mar-26	41.73	-	-	-	-	-
19-Jun-26	41.10	-	-	-	-	-
18-Sep-26	41.27	-	-	-	-	-
18-Dec-26	41.17	-	-	-	-	-
19-Mar-27	41.36	-	-	-	-	-
18-Jun-27	40.75	-	-	-	-	-
17-Sep-27	40.94	-	-	-	-	-
17-Dec-27	40.87	-	-	-	-	-
16-Jun-28	40.56	-	-	-	-	-
15-Dec-28	40.74	-	-	-	-	-
15-Jun-29	40.47	-	-	-	-	-
21-Dec-29	40.72	-	-	-	-	-
21-Jun-30	40.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	41.55	-	-	-	-	-
19-Sep-25	41.63	-	-	-	-	-
17-Oct-25	41.69	-	-	-	-	-
19-Dec-25	41.54	-	-	-	-	-
20-Mar-26	41.73	-	-	-	-	-
19-Jun-26	41.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.53	-	-	-	-	-

	Previous Close	36.54		06/08/25
	INDRA Close	36.58		06/08/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	36.60	-	-	-	-	-
19-Sep-25	36.67	-	-	-	-	114
17-Oct-25	36.72	-	-	-	-	-
19-Dec-25	36.84	-	-	-	-	-
20-Mar-26	37.01	-	-	-	-	-
19-Jun-26	37.17	-	-	-	-	-
18-Sep-26	37.07	-	-	-	-	-
18-Dec-26	37.23	-	-	-	-	-
19-Mar-27	37.39	-	-	-	-	-
18-Jun-27	37.57	-	-	-	-	-
17-Sep-27	37.38	-	-	-	-	-
17-Dec-27	37.57	-	-	-	-	-
16-Jun-28	37.96	-	-	-	-	-
15-Dec-28	38.00	-	-	-	-	-
15-Jun-29	38.44	-	-	-	-	-
21-Dec-29	38.53	-	-	-	-	-
21-Jun-30	39.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	36.60	-	-	-	-	-
19-Sep-25	36.67	-	-	-	-	-
17-Oct-25	36.72	-	-	-	-	-
19-Dec-25	36.84	-	-	-	-	-
20-Mar-26	37.01	-	-	-	-	-
19-Jun-26	37.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.58	-	-	-	-	-

	Previous Close	53.05		06/08/25
	LABORAT. ROVI Close	52.00		06/08/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	52.03	-	-	-	-	-
19-Sep-25	52.12	-	-	-	-	5
17-Oct-25	52.20	-	-	-	-	-
19-Dec-25	52.37	-	-	-	-	-
20-Mar-26	52.61	-	-	-	-	-
19-Jun-26	52.84	-	-	-	-	-
18-Sep-26	51.85	-	-	-	-	-
18-Dec-26	52.07	-	-	-	-	-
19-Mar-27	52.30	-	-	-	-	-
18-Jun-27	52.54	-	-	-	-	-
17-Sep-27	51.29	-	-	-	-	-
17-Dec-27	51.55	-	-	-	-	-
16-Jun-28	52.09	-	-	-	-	-
15-Dec-28	51.05	-	-	-	-	-
15-Jun-29	51.64	-	-	-	-	-
21-Dec-29	50.66	-	-	-	-	-
21-Jun-30	51.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	52.03	-	-	-	-	-
19-Sep-25	52.12	-	-	-	-	-
17-Oct-25	52.20	-	-	-	-	-
19-Dec-25	52.37	-	-	-	-	-
20-Mar-26	52.61	-	-	-	-	-
19-Jun-26	52.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.00	-	-	-	-	-

	Previous Close	1.36		06/08/25
	LINEA DIRECTA Close	1.36		06/08/25

FUTURES LINEA DIRECTA

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

	Previous Close	28.16		06/08/25
	LOGISTA Close	28.32		06/08/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.32	-	-	-	-	-

	Previous Close	3.62		06/08/25
	MAPFRE Close	3.66		06/08/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.66	-	-	-	-	-
19-Sep-25	3.66	-	-	-	-	2
17-Oct-25	3.67	-	-	-	-	-
19-Dec-25	3.61	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	-
18-Sep-26	3.56	-	-	-	-	-
18-Dec-26	3.50	-	-	-	-	-
19-Mar-27	3.52	-	-	-	-	-
18-Jun-27	3.41	-	-	-	-	-
17-Sep-27	3.42	-	-	-	-	-
17-Dec-27	3.37	-	-	-	-	-
16-Jun-28	3.30	-	-	-	-	-
15-Dec-28	3.26	-	-	-	-	-
15-Jun-29	3.19	-	-	-	-	-
21-Dec-29	3.16	-	-	-	-	-
21-Jun-30	3.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.66	-	-	-	-	-
19-Sep-25	3.66	-	-	-	-	-
17-Oct-25	3.67	-	-	-	-	-
19-Dec-25	3.61	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	-

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

	Previous Close	7.86		06/08/25
	MELIA HOTELS Close	7.94		06/08/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.94	-	-	-	-	-
19-Sep-25	7.96	-	-	-	-	-
17-Oct-25	7.97	-	-	-	-	-
19-Dec-25	8.00	-	-	-	-	-
20-Mar-26	8.03	-	-	-	-	-
19-Jun-26	8.07	-	-	-	-	-
18-Sep-26	7.92	-	-	-	-	-
18-Dec-26	7.95	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	8.03	-	-	-	-	-
17-Sep-27	7.87	-	-	-	-	-
17-Dec-27	7.91	-	-	-	-	-
16-Jun-28	8.00	-	-	-	-	-
15-Dec-28	7.88	-	-	-	-	-
15-Jun-29	7.97	-	-	-	-	-
21-Dec-29	7.87	-	-	-	-	-
21-Jun-30	7.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.94	-	-	-	-	-
19-Sep-25	7.96	-	-	-	-	-
17-Oct-25	7.97	-	-	-	-	-
19-Dec-25	8.00	-	-	-	-	-
20-Mar-26	8.03	-	-	-	-	-
19-Jun-26	8.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.94	-	-	-	-	-

	Previous Close	12.64		06/08/25
	MERLIN Close	12.89		06/08/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.90	-	-	-	-	-
19-Sep-25	12.92	-	-	-	-	-
17-Oct-25	12.94	-	-	-	-	-
19-Dec-25	12.78	-	-	-	-	-
20-Mar-26	12.84	-	-	-	-	-
19-Jun-26	12.67	-	-	-	-	-
18-Sep-26	12.73	-	-	-	-	-
18-Dec-26	12.58	-	-	-	-	-
19-Mar-27	12.64	-	-	-	-	-
18-Jun-27	12.38	-	-	-	-	-
17-Sep-27	12.44	-	-	-	-	-
17-Dec-27	12.29	-	-	-	-	-
16-Jun-28	12.10	-	-	-	-	-
15-Dec-28	12.01	-	-	-	-	-
15-Jun-29	11.86	-	-	-	-	-
21-Dec-29	11.78	-	-	-	-	-
21-Jun-30	11.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	12.90	-	-	-	-	-
19-Sep-25	12.92	-	-	-	-	-
17-Oct-25	12.94	-	-	-	-	-
19-Dec-25	12.78	-	-	-	-	-
20-Mar-26	12.84	-	-	-	-	-
19-Jun-26	12.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.89	-	-	-	-	-

	Previous Close	25.90		06/08/25
	NATURGY Close	26.48		06/08/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.49	-	-	-	-	-
19-Sep-25	26.54	26.39	26.39	26.39	3	55
17-Oct-25	26.58	-	-	-	-	-
19-Dec-25	26.17	-	-	-	-	-
20-Mar-26	26.29	-	-	-	-	-
19-Jun-26	25.73	-	-	-	-	-
18-Sep-26	25.36	-	-	-	-	-
18-Dec-26	24.99	-	-	-	-	-
19-Mar-27	25.10	-	-	-	-	-
18-Jun-27	24.48	-	-	-	-	-
17-Sep-27	24.14	-	-	-	-	-
17-Dec-27	23.81	-	-	-	-	-
16-Jun-28	23.44	-	-	-	-	-
15-Dec-28	22.68	-	-	-	-	-
15-Jun-29	22.47	-	-	-	-	-
21-Dec-29	21.57	-	-	-	-	-
21-Jun-30	21.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	26.49	-	-	-	-	-
19-Sep-25	26.54	-	-	-	-	-
17-Oct-25	26.58	-	-	-	-	-
19-Dec-25	26.17	-	-	-	-	-
20-Mar-26	26.29	-	-	-	-	-
19-Jun-26	25.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.48	-	-	-	-	-

	Previous Close	0.38		06/08/25
	OBRASCON HUARTE Close	0.38		06/08/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.38	-	-	-	-	-
19-Sep-25	0.38	-	-	-	-	-
17-Oct-25	0.38	-	-	-	-	-
19-Dec-25	0.38	-	-	-	-	-
20-Mar-26	0.39	-	-	-	-	-
19-Jun-26	0.39	-	-	-	-	-
18-Sep-26	0.39	-	-	-	-	-
18-Dec-26	0.39	-	-	-	-	-
19-Mar-27	0.39	-	-	-	-	-
18-Jun-27	0.39	-	-	-	-	-
17-Sep-27	0.40	-	-	-	-	-
17-Dec-27	0.40	-	-	-	-	-
16-Jun-28	0.40	-	-	-	-	-
15-Dec-28	0.41	-	-	-	-	-
15-Jun-29	0.41	-	-	-	-	-
21-Dec-29	0.42	-	-	-	-	-
21-Jun-30	0.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	0.38	-	-	-	-	-
19-Sep-25	0.38	-	-	-	-	-
17-Oct-25	0.38	-	-	-	-	-
19-Dec-25	0.38	-	-	-	-	-
20-Mar-26	0.39	-	-	-	-	-
19-Jun-26	0.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.38	-	-	-	-	-

	Previous Close	81.00		06/08/25
	PHARMA MAR Close	77.70		06/08/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	77.74	-	-	-	-	-
19-Sep-25	77.89	-	-	-	-	-
17-Oct-25	78.00	-	-	-	-	-
19-Dec-25	78.26	-	-	-	-	-
20-Mar-26	78.61	-	-	-	-	-
19-Jun-26	78.95	-	-	-	-	-
18-Sep-26	78.47	-	-	-	-	-
18-Dec-26	78.81	-	-	-	-	-
19-Mar-27	79.16	-	-	-	-	-
18-Jun-27	79.52	-	-	-	-	-
17-Sep-27	79.10	-	-	-	-	-
17-Dec-27	79.49	-	-	-	-	-
16-Jun-28	80.32	-	-	-	-	-
15-Dec-28	80.39	-	-	-	-	-
15-Jun-29	81.32	-	-	-	-	-
21-Dec-29	81.51	-	-	-	-	-
21-Jun-30	82.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	77.74	-	-	-	-	-
19-Sep-25	77.89	-	-	-	-	-
17-Oct-25	78.00	-	-	-	-	-
19-Dec-25	78.26	-	-	-	-	-
20-Mar-26	78.61	-	-	-	-	-
19-Jun-26	78.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.70	-	-	-	-	-

	Previous Close	2.58		06/08/25
	PROSEGUR Close	2.59		06/08/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.59	-	-	-	-	-

	Previous Close	15.87		06/08/25
	PUIG Close	15.82		06/08/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.83	-	-	-	-	-
19-Sep-25	15.86	-	-	-	-	10
17-Oct-25	15.88	-	-	-	-	-
19-Dec-25	15.93	-	-	-	-	-
20-Mar-26	16.01	-	-	-	-	-
19-Jun-26	15.67	-	-	-	-	-
18-Sep-26	15.74	-	-	-	-	-
18-Dec-26	15.81	-	-	-	-	-
19-Mar-27	15.88	-	-	-	-	-
18-Jun-27	15.51	-	-	-	-	-
17-Sep-27	15.58	-	-	-	-	-
17-Dec-27	15.66	-	-	-	-	-
16-Jun-28	15.35	-	-	-	-	-
15-Dec-28	15.51	-	-	-	-	-
15-Jun-29	15.15	-	-	-	-	-
21-Dec-29	15.34	-	-	-	-	-
21-Jun-30	14.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	15.83	-	-	-	-	-
19-Sep-25	15.86	-	-	-	-	-
17-Oct-25	15.88	-	-	-	-	-
19-Dec-25	15.93	-	-	-	-	-
20-Mar-26	16.01	-	-	-	-	-
19-Jun-26	15.67	-	-	-	-	-

	Previous Close	16.61		06/08/25
	REDEIA Close	16.63		06/08/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.64	-	-	-	-	-
19-Sep-25	16.67	-	-	-	-	26
17-Oct-25	16.69	-	-	-	-	-
19-Dec-25	16.75	-	-	-	-	-
20-Mar-26	16.62	-	-	-	-	-
19-Jun-26	16.70	-	-	-	-	-
18-Sep-26	16.16	-	-	-	-	-
18-Dec-26	16.23	-	-	-	-	-
19-Mar-27	16.10	-	-	-	-	-
18-Jun-27	16.18	-	-	-	-	-
17-Sep-27	15.65	-	-	-	-	-
17-Dec-27	15.73	-	-	-	-	-
16-Jun-28	15.68	-	-	-	-	-
15-Dec-28	15.22	-	-	-	-	-
15-Jun-29	15.18	-	-	-	-	-
21-Dec-29	14.70	-	-	-	-	-
21-Jun-30	14.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	16.64	-	-	-	-	-
19-Sep-25	16.67	-	-	-	-	-
17-Oct-25	16.69	-	-	-	-	-
19-Dec-25	16.75	-	-	-	-	-
20-Mar-26	16.62	-	-	-	-	-
19-Jun-26	16.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.63	-	-	-	-	-

	Previous Close	13.07		06/08/25
	REPSOL Close	13.29		06/08/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	13.29	-	-	-	-	-
15-Aug-25	13.29	-	-	-	-	-
22-Aug-25	13.30	-	-	-	-	-
29-Aug-25	13.30	-	-	-	-	-
19-Sep-25	13.32	13.40	13.40	13.37	6	8,453
17-Oct-25	13.34	-	-	-	-	-
19-Dec-25	13.38	-	-	-	-	10,000
20-Mar-26	12.94	-	-	-	-	-
19-Jun-26	12.99	-	-	-	-	-
18-Sep-26	12.53	-	-	-	-	-
18-Dec-26	12.58	-	-	-	-	-
19-Mar-27	12.16	-	-	-	-	-
18-Jun-27	12.22	-	-	-	-	-
17-Sep-27	11.79	-	-	-	-	-
17-Dec-27	11.85	-	-	-	-	-
16-Jun-28	11.56	-	-	-	-	-
15-Dec-28	11.25	-	-	-	-	-
15-Jun-29	10.97	-	-	-	-	-
21-Dec-29	10.68	-	-	-	-	-
21-Jun-30	10.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	13.29	-	-	-	-	-
19-Sep-25	13.32	-	-	-	-	-
17-Oct-25	13.34	-	-	-	-	-
19-Dec-25	13.38	-	-	-	-	-
20-Mar-26	12.94	-	-	-	-	-
19-Jun-26	12.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.29	-	-	-	-	-

	Previous Close	3.50		06/08/25
	SACYR Close	3.56		06/08/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.57	-	-	-	-	-
19-Sep-25	3.57	-	-	-	-	-
17-Oct-25	3.58	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	-
20-Mar-26	3.54	-	-	-	-	-
19-Jun-26	3.55	-	-	-	-	-
18-Sep-26	3.48	-	-	-	-	-
18-Dec-26	3.50	-	-	-	-	-
19-Mar-27	3.45	-	-	-	-	-
18-Jun-27	3.46	-	-	-	-	-
17-Sep-27	3.39	-	-	-	-	-
17-Dec-27	3.41	-	-	-	-	-
16-Jun-28	3.38	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
15-Jun-29	3.30	-	-	-	-	-
21-Dec-29	3.26	-	-	-	-	-
21-Jun-30	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	3.57	-	-	-	-	-
19-Sep-25	3.57	-	-	-	-	-
17-Oct-25	3.58	-	-	-	-	-
19-Dec-25	3.59	-	-	-	-	-
20-Mar-26	3.54	-	-	-	-	-
19-Jun-26	3.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.56	-	-	-	-	-

	Previous Close	7.49		06/08/25
	SANTANDER Close	7.61		06/08/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	7.61	-	-	-	-	-
15-Aug-25	7.61	-	-	-	-	-
22-Aug-25	7.61	-	-	-	-	-
29-Aug-25	7.62	-	-	-	-	-
19-Sep-25	7.63	7.57	7.57	7.55	20	148,442
17-Oct-25	7.64	-	-	-	-	-
19-Dec-25	7.53	-	-	-	-	-
20-Mar-26	7.57	-	-	-	-	-
19-Jun-26	7.47	-	-	-	-	-
18-Sep-26	7.50	-	-	-	-	-
18-Dec-26	7.40	-	-	-	-	-
19-Mar-27	7.44	-	-	-	-	-
18-Jun-27	7.33	-	-	-	-	-
17-Sep-27	7.37	-	-	-	-	-
17-Dec-27	7.27	-	-	-	-	-
16-Jun-28	7.21	-	-	-	-	-
15-Dec-28	7.16	-	-	-	-	-
15-Jun-29	7.12	-	-	-	-	-
21-Dec-29	7.10	-	-	-	-	-
21-Jun-30	7.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	7.61	-	-	-	-	-
19-Sep-25	7.63	-	-	-	-	1,427,400
17-Oct-25	7.64	-	-	-	-	-
19-Dec-25	7.53	-	-	-	-	-
20-Mar-26	7.57	-	-	-	-	-
19-Jun-26	7.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.61	-	-	-	-	-

	Previous Close	11.45		06/08/25
	SOLARIA Close	11.56		06/08/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.57	-	-	-	-	-
19-Sep-25	11.59	-	-	-	-	-
17-Oct-25	11.60	-	-	-	-	-
19-Dec-25	11.64	-	-	-	-	-
20-Mar-26	11.70	-	-	-	-	-
19-Jun-26	11.75	-	-	-	-	-
18-Sep-26	11.79	-	-	-	-	-
18-Dec-26	11.84	-	-	-	-	-
19-Mar-27	11.90	-	-	-	-	-
18-Jun-27	11.95	-	-	-	-	-
17-Sep-27	12.01	-	-	-	-	-
17-Dec-27	12.07	-	-	-	-	-
16-Jun-28	12.19	-	-	-	-	-
15-Dec-28	12.33	-	-	-	-	-
15-Jun-29	12.47	-	-	-	-	-
21-Dec-29	12.62	-	-	-	-	-
21-Jun-30	12.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	11.57	-	-	-	-	-
19-Sep-25	11.59	-	-	-	-	-
17-Oct-25	11.60	-	-	-	-	-
19-Dec-25	11.64	-	-	-	-	-
20-Mar-26	11.70	-	-	-	-	-
19-Jun-26	11.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.56	-	-	-	-	-

	Previous Close	21.58		06/08/25
	TECNICAS REUNIDAS Close	21.20		06/08/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	21.21	-	-	-	-	-
19-Sep-25	21.25	-	-	-	-	-
17-Oct-25	21.28	-	-	-	-	-
19-Dec-25	21.35	-	-	-	-	-
20-Mar-26	21.37	-	-	-	-	-
19-Jun-26	21.46	-	-	-	-	-
18-Sep-26	21.43	-	-	-	-	-
18-Dec-26	21.52	-	-	-	-	-
19-Mar-27	21.44	-	-	-	-	-
18-Jun-27	21.54	-	-	-	-	-
17-Sep-27	21.45	-	-	-	-	-
17-Dec-27	21.56	-	-	-	-	-
16-Jun-28	21.60	-	-	-	-	-
15-Dec-28	21.63	-	-	-	-	-
15-Jun-29	21.69	-	-	-	-	-
21-Dec-29	21.74	-	-	-	-	-
21-Jun-30	21.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	21.21	-	-	-	-	-
19-Sep-25	21.25	-	-	-	-	-
17-Oct-25	21.28	-	-	-	-	-
19-Dec-25	21.35	-	-	-	-	-
20-Mar-26	21.37	-	-	-	-	-
19-Jun-26	21.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.20	-	-	-	-	-

	Previous Close	4.58		06/08/25
	TELEFONICA Close	4.66		06/08/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
08-Aug-25	4.66	-	-	-	-	-
15-Aug-25	4.66	-	-	-	-	-
22-Aug-25	4.66	-	-	-	-	-
29-Aug-25	4.66	-	-	-	-	-
19-Sep-25	4.67	-	-	-	-	5
17-Oct-25	4.67	-	-	-	-	-
19-Dec-25	4.54	-	-	-	-	30,000
20-Mar-26	4.56	-	-	-	-	-
19-Jun-26	4.44	-	-	-	-	-
18-Sep-26	4.46	-	-	-	-	-
18-Dec-26	4.34	-	-	-	-	-
19-Mar-27	4.36	-	-	-	-	-
18-Jun-27	4.26	-	-	-	-	-
17-Sep-27	4.28	-	-	-	-	-
17-Dec-27	4.18	-	-	-	-	-
16-Jun-28	4.10	-	-	-	-	-
15-Dec-28	4.02	-	-	-	-	-
15-Jun-29	3.94	-	-	-	-	-
21-Dec-29	3.87	-	-	-	-	-
21-Jun-30	3.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	4.66	-	-	-	-	-
19-Sep-25	4.67	-	-	-	-	-
17-Oct-25	4.67	-	-	-	-	-
19-Dec-25	4.54	-	-	-	-	-
20-Mar-26	4.56	-	-	-	-	-
19-Jun-26	4.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.66	-	-	-	-	-

	Previous Close	2.25		06/08/25
	UNICAJA Close	2.27		06/08/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.27	-	-	-	-	-
19-Sep-25	2.28	-	-	-	-	7
17-Oct-25	2.21	-	-	-	-	-
19-Dec-25	2.22	-	-	-	-	-
20-Mar-26	2.23	-	-	-	-	-
19-Jun-26	2.17	-	-	-	-	-
18-Sep-26	2.18	-	-	-	-	-
18-Dec-26	2.12	-	-	-	-	-
19-Mar-27	2.13	-	-	-	-	-
18-Jun-27	2.07	-	-	-	-	-
17-Sep-27	2.08	-	-	-	-	-
17-Dec-27	2.03	-	-	-	-	-
16-Jun-28	1.98	-	-	-	-	-
15-Dec-28	1.93	-	-	-	-	-
15-Jun-29	1.89	-	-	-	-	-
21-Dec-29	1.84	-	-	-	-	-
21-Jun-30	1.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	2.27	-	-	-	-	-
19-Sep-25	2.28	-	-	-	-	-
17-Oct-25	2.21	-	-	-	-	-
19-Dec-25	2.22	-	-	-	-	-
20-Mar-26	2.23	-	-	-	-	-
19-Jun-26	2.17	-	-	-	-	-

	Previous Close	93.80		06/08/25
	VIDRALA Close	94.10		06/08/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	94.15	-	-	-	-	-
19-Sep-25	94.32	-	-	-	-	-
17-Oct-25	94.47	-	-	-	-	-
19-Dec-25	94.78	-	-	-	-	-
20-Mar-26	94.11	-	-	-	-	-
19-Jun-26	94.51	-	-	-	-	-
18-Sep-26	94.48	-	-	-	-	-
18-Dec-26	94.89	-	-	-	-	-
19-Mar-27	94.12	-	-	-	-	-
18-Jun-27	94.55	-	-	-	-	-
17-Sep-27	94.55	-	-	-	-	-
17-Dec-27	95.02	-	-	-	-	-
16-Jun-28	94.80	-	-	-	-	-
15-Dec-28	95.38	-	-	-	-	-
15-Jun-29	95.25	-	-	-	-	-
21-Dec-29	95.96	-	-	-	-	-
21-Jun-30	95.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	94.15	-	-	-	-	-
19-Sep-25	94.32	-	-	-	-	-
17-Oct-25	94.47	-	-	-	-	-
19-Dec-25	94.78	-	-	-	-	-
20-Mar-26	94.11	-	-	-	-	-
19-Jun-26	94.51	-	-	-	-	-

	Previous Close	60.60		06/08/25
	VISCOFAN Close	60.80		06/08/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	60.83	-	-	-	-	-
19-Sep-25	60.94	-	-	-	-	-
17-Oct-25	61.04	-	-	-	-	-
19-Dec-25	59.63	-	-	-	-	-
20-Mar-26	59.90	-	-	-	-	-
19-Jun-26	59.43	-	-	-	-	-
18-Sep-26	59.67	-	-	-	-	-
18-Dec-26	59.93	-	-	-	-	-
19-Mar-27	58.46	-	-	-	-	-
18-Jun-27	57.98	-	-	-	-	-
17-Sep-27	58.26	-	-	-	-	-
17-Dec-27	58.55	-	-	-	-	-
16-Jun-28	56.58	-	-	-	-	-
15-Dec-28	57.20	-	-	-	-	-
15-Jun-29	55.26	-	-	-	-	-
21-Dec-29	54.09	-	-	-	-	-
21-Jun-30	53.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-Aug-25	60.83	-	-	-	-	-
19-Sep-25	60.94	-	-	-	-	-
17-Oct-25	61.04	-	-	-	-	-
19-Dec-25	59.63	-	-	-	-	-
20-Mar-26	59.90	-	-	-	-	-
19-Jun-26	59.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.80	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		06/08/25
	BBVA DIV Close	0.410		06/08/25

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	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	1,350
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4140	-	-	-	-	-
18-Dec-26	0.7200	-	-	-	-	100
17-Dec-27	0.6700	-	-	-	-	50
15-Dec-28	0.6500	-	-	-	-	-
21-Dec-29	0.6400	-	-	-	-	-

	Previous Close	-		06/08/25
	BBVA DIV25 Close	-		06/08/25

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	0.7200	-	-	-	-	-
19-Dec-25	0.7200	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.4140	-	-	-	-	-
18-Dec-26	0.7200	-	-	-	-	-
17-Dec-27	0.6700	-	-	-	-	-
15-Dec-28	0.6500	-	-	-	-	-
21-Dec-29	0.6400	-	-	-	-	-

	Previous Close	0.286		06/08/25
	CAIXABANK DIV Close	0.286		06/08/25

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	-		06/08/25
	CAIXABANK DIV25 Close	-		06/08/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		06/08/25
	GAS NATURAL DIV Close	1.200		06/08/25

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	-		06/08/25
	GAS NATURAL DIV25 Close	-		06/08/25

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		06/08/25
	IBERDROLA DIV Close	0.640		06/08/25

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	-		06/08/25
	IBERDROLA DIV25 Close	-		06/08/25

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		06/08/25
	INDITEX DIV Close	0.840		06/08/25

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	-		06/08/25
	INDITEX DIV25 Close	-		06/08/25

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		06/08/25
	REPSOL DIV Close	0.975		06/08/25

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	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		06/08/25
	REPSOL DIV25 Close	-		06/08/25

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	0.9600	-	-	-	-	-
15-Dec-28	0.8500	-	-	-	-	-
21-Dec-29	0.8300	-	-	-	-	-

	Previous Close	0.110		06/08/25
	SANTANDER DIV Close	0.110		06/08/25

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	0.2400	-	-	-	-	-
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	-		06/08/25
	SANTANDER DIV25 Close	-		06/08/25

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	0.2400	-	-	-	-	-
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		06/08/25
	TELEFONICA DIV Close	0.150		06/08/25

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	-		06/08/25
	TELEFONICA DIV25 Close	-		06/08/25

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	-		06/08/25
	MINI IBEX-35 Close	-		06/08/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 12,900	1,633.00	-	-	-	27.03	1.00	-	1
Aug-25 w2 13,250	1,283.00	-	-	-	25.03	1.00	-	3
Aug-25 w2 13,450	1,083.00	-	-	-	23.89	1.00	-	1
Aug-25 w2 13,550	983.00	-	-	-	23.31	1.00	-	1
Aug-25 w2 13,700	833.00	-	-	-	22.46	1.00	-	1
Aug-25 w2 13,800	733.00	-	-	-	21.89	1.00	-	1
Aug-25 w2 14,200	338.00	-	-	-	19.60	0.94	-	31
Aug-25 w2 14,250	291.00	-	-	-	19.32	0.92	-	2
Aug-25 w2 14,300	246.00	-	-	-	19.03	0.87	-	12
Aug-25 w2 14,325	224.00	-	-	-	18.89	0.85	-	9
Aug-25 w2 14,350	203.00	-	-	-	18.75	0.82	-	12
Aug-25 w2 14,375	183.00	-	-	-	18.60	0.79	-	9
Aug-25 w2 14,400	163.00	-	-	-	18.46	0.75	-	5
Aug-25 w2 14,450	127.00	-	-	-	18.17	0.67	-	1
Aug-25 w2 14,500	95.00	-	-	-	17.89	0.57	-	1
Aug-25 w2 14,525	81.00	-	-	-	17.75	0.52	-	1
Aug-25 w2 14,550	68.00	61.00	61.00	61.00	17.67	0.47	12	14
Aug-25 w2 14,575	57.00	-	-	-	17.62	0.42	-	1
Aug-25 w2 14,600	47.00	-	-	-	17.57	0.37	-	4
Aug-25 w2 14,650	31.00	-	-	-	17.47	0.27	-	1
Aug-25 w2 14,675	25.00	-	-	-	17.42	0.23	-	173
Aug-25 w2 14,700	20.00	-	-	-	17.37	0.19	-	44
Aug-25 w2 14,750	12.00	-	-	-	17.28	0.13	-	2
Aug-25 w2 14,800	7.00	-	-	-	17.18	0.08	-	1
Aug-25 w2 14,850	3.00	-	-	-	17.08	0.05	-	3
Aug-25 11,700	2,836.00	-	-	-	30.17	1.00	-	2
Aug-25 11,800	2,736.00	-	-	-	29.64	1.00	-	1
Aug-25 12,600	1,936.00	-	-	-	25.39	1.00	-	1
Aug-25 12,800	1,737.00	-	-	-	24.32	1.00	-	1
Aug-25 12,950	1,587.00	-	-	-	23.52	1.00	-	2
Aug-25 13,000	1,537.00	-	-	-	23.26	1.00	-	3
Aug-25 13,050	1,487.00	-	-	-	22.99	1.00	-	2
Aug-25 13,100	1,437.00	-	-	-	22.73	1.00	-	1
Aug-25 13,300	1,237.00	-	-	-	21.66	1.00	-	2
Aug-25 13,400	1,138.00	-	-	-	21.13	0.99	-	1
Aug-25 13,500	1,039.00	-	-	-	20.60	0.99	-	17
Aug-25 13,600	940.00	-	-	-	20.07	0.98	-	1
Aug-25 13,650	890.00	-	-	-	19.80	0.98	-	2
Aug-25 13,700	841.00	-	-	-	19.53	0.97	-	9
Aug-25 13,800	744.00	-	-	-	19.00	0.96	-	11
Aug-25 13,850	696.00	-	-	-	18.74	0.95	-	2
Aug-25 13,900	648.00	-	-	-	18.47	0.94	-	4
Aug-25 13,950	601.00	-	-	-	18.20	0.93	-	5
Aug-25 14,000	554.00	-	-	-	17.94	0.91	-	276
Aug-25 14,050	509.00	-	-	-	17.67	0.89	-	14
Aug-25 14,100	464.00	-	-	-	17.41	0.87	-	33
Aug-25 14,150	420.00	-	-	-	17.14	0.84	-	26
Aug-25 14,200	377.00	375.00	375.00	375.00	16.87	0.81	1	126
Aug-25 14,250	336.00	-	-	-	16.61	0.78	-	20
Aug-25 14,300	296.00	280.00	280.00	280.00	16.34	0.74	1	37
Aug-25 14,350	259.00	250.00	250.00	250.00	16.08	0.70	1	14
Aug-25 14,400	223.00	215.00	220.00	176.00	15.81	0.65	4	46
Aug-25 14,450	190.00	185.00	185.00	185.00	15.54	0.60	1	5
Aug-25 14,500	159.00	120.00	120.00	115.00	15.28	0.55	3	38
Aug-25 14,550	132.00	-	-	-	15.05	0.49	-	18
Aug-25 14,600	108.00	103.00	103.00	95.00	14.93	0.43	2	19
Aug-25 14,650	87.00	-	-	-	14.82	0.38	-	50
Aug-25 14,700	69.00	51.00	51.00	51.00	14.70	0.32	1	112
Aug-25 14,750	54.00	42.00	42.00	42.00	14.59	0.27	1	101
Aug-25 14,800	42.00	23.00	23.00	18.00	14.47	0.22	2	13
Aug-25 14,850	31.00	-	-	-	14.36	0.18	-	4
Aug-25 14,900	23.00	-	-	-	14.24	0.14	-	35
Aug-25 14,950	17.00	-	-	-	14.12	0.11	-	1
Aug-25 15,000	12.00	-	-	-	14.01	0.08	-	59
Aug-25 15,050	8.00	-	-	-	13.89	0.06	-	5
Aug-25 15,100	5.00	10.00	10.00	10.00	13.78	0.04	1	1
Aug-25 w4 13,500	1,052.00	-	-	-	20.11	0.96	-	1
Aug-25 w4 13,600	955.00	-	-	-	19.60	0.95	-	1
Aug-25 w4 13,800	766.00	-	-	-	18.58	0.91	-	2
Aug-25 w4 14,200	416.00	-	-	-	16.53	0.76	-	2
Aug-25 w4 14,250	377.00	-	-	-	16.28	0.73	-	1
Aug-25 w4 14,300	339.00	-	-	-	16.02	0.70	-	1
Aug-25 w4 14,400	269.00	-	-	-	15.51	0.62	-	2
Aug-25 w4 14,500	205.00	-	-	-	15.00	0.54	-	1
Aug-25 w4 14,900	50.00	-	-	-	13.95	0.21	-	3
Aug-25 w5 14,300	363.00	-	-	-	15.39	0.67	-	1
Aug-25 w5 14,400	294.00	260.00	260.00	260.00	14.89	0.61	2	4
Aug-25 w5 15,000	46.00	34.00	34.00	34.00	13.12	0.18	2	2
Sep-25 7,000	7,541.00	-	-	-	48.52	1.00	-	1
Sep-25 7,400	7,142.00	-	-	-	46.69	1.00	-	6
Sep-25 8,000	6,543.00	-	-	-	43.94	1.00	-	7
Sep-25 9,000	5,546.00	-	-	-	39.37	1.00	-	1
Sep-25 9,300	5,247.00	-	-	-	37.99	1.00	-	1
Sep-25 9,400	5,147.00	-	-	-	37.53	1.00	-	2
Sep-25 9,600	4,947.00	-	-	-	36.62	1.00	-	1
Sep-25 10,000	4,549.00	-	-	-	34.79	1.00	-	1
Sep-25 10,500	4,050.00	-	-	-	32.50	1.00	-	1
Sep-25 10,800	3,751.00	-	-	-	31.12	1.00	-	2
Sep-25 11,000	3,552.00	-	-	-	30.21	0.99	-	3
Sep-25 11,100	3,453.00	-	-	-	29.75	0.99	-	2
Sep-25 11,300	3,254.00	-	-	-	28.83	0.99	-	33
Sep-25 11,500	3,055.00	-	-	-	27.92	0.99	-	1
Sep-25 11,800	2,757.00	-	-	-	26.54	0.99	-	3
Sep-25 11,900	2,658.00	-	-	-	26.09	0.99	-	1
Sep-25 12,000	2,559.00	-	-	-	25.63	0.98	-	26
Sep-25 12,200	2,362.00	-	-	-	24.71	0.98	-	2
Sep-25 12,300	2,263.00	-	-	-	24.25	0.98	-	1
Sep-25 12,400	2,165.00	-	-	-	23.80	0.97	-	3
Sep-25 12,500	2,067.00	-	-	-	23.34	0.97	-	5
Sep-25 12,600	1,969.00	-	-	-	22.88	0.97	-	6
Sep-25 12,700	1,872.00	-	-	-	22.42	0.96	-	1
Sep-25 12,800	1,775.00	-	-	-	21.96	0.95	-	4
Sep-25 12,900	1,678.00	-	-	-	21.51	0.95	-	3
Sep-25 13,000	1,582.00	-	-	-	21.05	0.94	-	19
Sep-25 13,200	1,392.00	-	-	-	20.13	0.92	-	1
Sep-25 13,250	1,345.00	-	-	-	19.90	0.92	-	1
Sep-25 13,400	1,205.00	-	-	-	19.22	0.90	-	4
Sep-25 13,500	1,113.00	-	-	-	18.76	0.88	-	8
Sep-25 13,600	1,023.00	-	-	-	18.30	0.86	-	57
Sep-25 13,700	934.00	-	-	-	17.84	0.84	-	9
Sep-25 13,800	847.00	-	-	-	17.39	0.82	-	7
Sep-25 13,900	762.00	-	-	-	16.93	0.79	-	20
Sep-25 13,950	720.00	-	-	-	16.70	0.77	-	5
Sep-25 14,000	679.00	-	-	-	16.47	0.76	-	105
Sep-25 14,100	599.00	-	-	-	16.01	0.72	-	8
Sep-25 14,200	522.00	-	-	-	15.55	0.69	-	273
Sep-25 14,250	485.00	-	-	-	15.32	0.66	-	3
Sep-25 14,300	450.00	-	-	-	15.10	0.64	-	27
Sep-25 14,350	415.00	-	-	-	14.87	0.62	-	7
Sep-25 14,400	381.00	-	-	-	14.64	0.59	-	34
Sep-25 14,500	317.00	325.00	325.00	300.00	14.18	0.54	3	30
Sep-25 14,550	287.00	-	-	-	13.95	0.51	-	3
Sep-25 14,600	261.00	-	-	-	13.84	0.49	-	4
Sep-25 14,650	237.00	-	-	-	13.76	0.46	-	1
Sep-25 14,700	214.00	-	-	-	13.68	0.43	-	20
Sep-25 14,800	172.00	155.00	155.00	155.00	13.52	0.37	1	42
Sep-25 14,850	154.00	-	-	-	13.44	0.34	-	25
Sep-25 14,900	137.00	-	-	-	13.36	0.32	-	6
Sep-25 15,000	106.00	90.00	90.00	75.00	13.20	0.27	2	54
Sep-25 15,050	93.00	-	-	-	13.12	0.24	-	1
Sep-25 15,100	81.00	-	-	-	13.04	0.22	-	7
Sep-25 15,200	60.00	-	-	-	12.88	0.17	-	11
Sep-25 15,300	44.00	-	-	-	12.72	0.14	-	11
Sep-25 15,400	31.00	-	-	-	12.56	0.10	-	10
Sep-25 15,500	22.00	-	-	-	12.40	0.08	-	5
Oct-25 14,100	667.00	-	-	-	16.18	0.67	-	3
Oct-25 14,200	593.00	-	-	-	15.73	0.64	-	2
Oct-25 14,300	523.00	-	-	-	15.29	0.61	-	3
Oct-25 14,350	489.00	493.00	493.00	493.00	15.07	0.59	2	-
Oct-25 14,500	392.00	-	-	-	14.41	0.53	-	5
Oct-25 14,600	337.00	-	-	-	14.15	0.48	-	2
Oct-25 14,750	268.00	-	-	-	13.96	0.42	-	1
Oct-25 14,900	209.00	-	-	-	13.76	0.36	-	1
Oct-25 15,000	174.00	165.00	165.00	145.00	13.63	0.31	2	2
Oct-25 15,050	159.00	-	-	-	13.56	0.29	-	1
Oct-25 15,100	144.00	-	-	-	13.50	0.27	-	1
Dec-25 6,600	7,826.00	-	-	-	42.67	0.99	-	3
Dec-25 7,300	7,133.00	-	-	-	40.22	0.99	-	39
Dec-25 7,400	7,033.00	-	-	-	39.87	0.99	-	35
Dec-25 7,500	6,934.00	-	-	-	39.52	0.99	-	36
Dec-25 7,600	6,835.00	-	-	-	39.17	0.99	-	31
Dec-25 8,400	6,044.00	-	-	-	36.37	0.99	-	1
Dec-25 8,600	5,847.00	-	-	-	35.67	0.99	-	5,000
Dec-25 9,000	5,452.00	-	-	-	34.27	0.98	-	400
Dec-25 9,400	5,059.00	-	-	-	32.87	0.98	-	1
Dec-25 9,500	4,960.00	-	-	-	32.52	0.98	-	20
Dec-25 9,600	4,862.00	-	-	-	32.17	0.98	-	20
Dec-25 9,800	4,666.00	-	-	-	31.47	0.98	-	1
Dec-25 10,000	4,471.00	-	-	-	30.77	0.97	-	1
Dec-25 10,100	4,373.00	-	-	-	30.42	0.97	-	1
Dec-25 10,200	4,275.00	-	-	-	30.07	0.97	-	2
Dec-25 10,400	4,081.00	-	-	-	29.37	0.97	-	1
Dec-25 10,600	3,887.00	-	-	-	28.67	0.96	-	18,000
Dec-25 10,800	3,693.00	-	-	-	27.97	0.96	-	32
Dec-25 11,000	3,500.00	-	-	-	27.27	0.95	-	10,001
Dec-25 11,100	3,404.00	-	-	-	26.92	0.95	-	1,500
Dec-25 11,200	3,308.00	-	-	-	26.57	0.94	-	1,000
Dec-25 11,300	3,213.00	-	-	-	26.22	0.94	-	6,000
Dec-25 11,400	3,118.00	-	-	-	25.87	0.94	-	15,002
Dec-25 11,500	3,023.00	-	-	-	25.52	0.93	-	1,506
Dec-25 11,600	2,928.00	-	-	-	25.17	0.93	-	11,001
Dec-25 11,700	2,833.00	-	-	-	24.82	0.92	-	3
Dec-25 11,800	2,739.00	-	-	-	24.47	0.92	-	3,001
Dec-25 11,900	2,646.00	-	-	-	24.12	0.91	-	5,022
Dec-25 12,000	2,552.00	-	-	-	23.77	0.91	-	23
Dec-25 12,300	2,275.00	-	-	-	22.72	0.89	-	4
Dec-25 12,400	2,184.00	-	-	-	22.37	0.88	-	14
Dec-25 12,600	2,003.00	-	-	-	21.67	0.86	-	1
Dec-25 12,800	1,825.00	-	-	-	20.97	0.84	-	3
Dec-25 12,900	1,738.00	-	-	-	20.62	0.83	-	9
Dec-25 13,000	1,651.00	-	-	-	20.27	0.82	-	20
Dec-25 13,100	1,565.00	-	-	-	19.93	0.81	-	3
Dec-25 13,200	1,480.00	-	-	-	19.58	0.79	-	2
Dec-25 13,300	1,396.00	-	-	-	19.23	0.78	-	21
Dec-25 13,400	1,314.00	-	-	-	18.88	0.76	-	10
Dec-25 13,500	1,232.00	1,235.00	1,235.00	1,235.00	18.53	0.74	1	9
Dec-25 13,600	1,153.00	-	-	-	18.18	0.73	-	9
Dec-25 13,700	1,074.00	-	-	-	17.83	0.71	-	11
Dec-25 13,800	998.00	-	-	-	17.48	0.69	-	6
Dec-25 13,900	923.00	-	-	-	17.13	0.67	-	22
Dec-25 14,000	850.00	-	-	-	16.78	0.64	-	14
Dec-25 14,100	779.00	-	-	-	16.43	0.62	-	9
Dec-25 14,200	710.00	-	-	-	16.08	0.59	-	3
Dec-25 14,300	644.00	650.00	650.00	650.00	15.73	0.57	1	3
Dec-25 14,400	580.00	-	-	-	15.38	0.54	-	4
Dec-25 14,500	521.00	499.00	499.00	499.00	15.07	0.51	4	17
Dec-25 14,600	470.00	-	-	-	14.93	0.48	-	22
Dec-25 14,700	422.00	-	-	-	14.79	0.45	-	7
Dec-25 14,800	378.00	-	-	-	14.66	0.42	-	46
Dec-25 14,900	336.00	-	-	-	14.52	0.39	-	207
Dec-25 15,000	297.00	290.00	290.00	290.00	14.39	0.36	1	12
Dec-25 15,100	262.00	-	-	-	14.25	0.33	-	101
Dec-25 15,200	229.00	-	-	-	14.11	0.30	-	7
Dec-25 15,300	199.00	-	-	-	13.98	0.27	-	1
Dec-25 15,400	172.00	-	-	-	13.84	0.25	-	1
Dec-25 15,500	148.00	-	-	-	13.71	0.22	-	3,003
Dec-25 15,600	126.00	-	-	-	13.57	0.20	-	2
Dec-25 15,700	106.00	-	-	-	13.44	0.17	-	20
Dec-25 16,000	61.00	-	-	-	13.03	0.11	-	1
Mar-26 9,000	5,443.00	-	-	-	31.21	0.97	-	5
Mar-26 10,100	4,385.00	-	-	-	27.97	0.95	-	1
Mar-26 10,500	4,005.00	-	-	-	26.79	0.94	-	1
Mar-26 10,700	3,816.00	-	-	-	26.20	0.93	-	1
Mar-26 11,200	3,349.00	-	-	-	24.73	0.91	-	4
Mar-26 12,800	1,925.00	-	-	-	20.02	0.79	-	1
Mar-26 12,900	1,842.00	-	-	-	19.72	0.78	-	1
Mar-26 13,000	1,759.00	-	-	-	19.43	0.77	-	2
Mar-26 13,600	1,284.00	-	-	-	17.66	0.69	-	2
Mar-26 13,700	1,208.00	-	-	-	17.36	0.67	-	1
Mar-26 13,800	1,135.00	-	-	-	17.07	0.66	-	20
Mar-26 14,000	993.00	-	-	-	16.48	0.62	-	1
Mar-26 14,400	729.00	-	-	-	15.30	0.54	-	1
Mar-26 14,500	670.00	-	-	-	15.04	0.51	-	1
Mar-26 14,700	568.00	-	-	-	14.76	0.47	-	23
Mar-26 14,800	521.00	-	-	-	14.63	0.44	-	2
Mar-26 15,100	394.00	-	-	-	14.21	0.37	-	20
Mar-26 15,600	228.00	-	-	-	13.52	0.26	-	20
Mar-26 15,700	202.00	-	-	-	13.38	0.24	-	20
Mar-26 16,000	136.00	-	-	-	12.97	0.18	-	2
Jun-26 11,400	3,104.00	-	-	-	24.02	0.86	-	32
Jun-26 13,700	1,242.00	-	-	-	17.54	0.63	-	4
Jun-26 14,500	737.00	-	-	-	15.49	0.49	-	2
Jun-26 14,900	545.00	-	-	-	14.83	0.41	-	2
Jun-26 15,000	502.00	-	-	-	14.67	0.39	-	1
Jun-26 15,200	422.00	-	-	-	14.34	0.35	-	1
Sep-26 12,200	2,398.00	-	-	-	20.54	0.78	-	32
Dec-26 8,300	5,816.00	-	-	-	29.51	0.93	-	655
Dec-26 8,600	5,539.00	-	-	-	28.82	0.93	-	1,250
Dec-26 10,500	3,832.00	-	-	-	24.44	0.86	-	30
Dec-26 12,200	2,415.00	-	-	-	20.52	0.75	-	32
Dec-26 13,000	1,807.00	-	-	-	18.67	0.68	-	1
Dec-26 13,700	1,321.00	-	-	-	17.06	0.59	-	2
Dec-27 14,000	1,385.00	-	-	-	17.77	0.52	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 13,500	-	-	-	-	24.10	-	-	2
Aug-25 w2 13,550	-	-	-	-	23.81	-	-	1
Aug-25 w2 13,600	-	-	-	-	23.53	-	-	3
Aug-25 w2 13,650	-	-	-	-	23.24	-	-	1
Aug-25 w2 13,700	-	-	-	-	22.96	-	-	40
Aug-25 w2 13,750	-	-	-	-	22.67	-	-	5
Aug-25 w2 13,775	-	-	-	-	22.53	-	-	86
Aug-25 w2 13,800	-	-	-	-	22.39	-	-	1
Aug-25 w2 13,850	-	-	-	-	22.10	-	-	6
Aug-25 w2 13,875	-	-	-	-	21.96	-	-	40
Aug-25 w2 13,900	-	-	-	-	21.82	-	-	23
Aug-25 w2 13,925	-	-	-	-	21.67	-	-	46
Aug-25 w2 13,950	-	-	-	-	21.53	-0.01	-	15
Aug-25 w2 13,975	1.00	-	-	-	21.39	-0.01	-	1
Aug-25 w2 14,000	1.00	-	-	-	21.24	-0.01	-	18
Aug-25 w2 14,025	1.00	-	-	-	21.10	-0.01	-	47
Aug-25 w2 14,050	1.00	-	-	-	20.96	-0.01	-	2
Aug-25 w2 14,075	2.00	-	-	-	20.82	-0.02	-	1
Aug-25 w2 14,100	2.00	-	-	-	20.67	-0.02	-	5
Aug-25 w2 14,150	3.00	10.00	10.00	10.00	20.39	-0.04	1	3
Aug-25 w2 14,175	4.00	-	-	-	20.24	-0.05	-	2
Aug-25 w2 14,200	6.00	-	-	-	20.10	-0.06	-	2
Aug-25 w2 14,225	7.00	8.00	8.00	8.00	19.96	-0.07	1	1
Aug-25 w2 14,250	9.00	-	-	-	19.82	-0.09	-	5
Aug-25 w2 14,275	11.00	13.00	13.00	13.00	19.67	-0.11	1	3
Aug-25 w2 14,300	14.00	18.00	18.00	18.00	19.53	-0.13	1	4
Aug-25 w2 14,350	21.00	52.00	52.00	52.00	19.25	-0.19	1	11
Aug-25 w2 14,375	26.00	-	-	-	19.10	-0.22	-	18
Aug-25 w2 14,400	32.00	33.00	64.00	33.00	18.96	-0.26	3	2
Aug-25 w2 14,450	46.00	-	-	-	18.67	-0.34	-	9
Aug-25 w2 14,550	87.00	120.00	120.00	120.00	18.17	-0.53	12	12
Aug-25 w2 14,575	101.00	-	-	-	18.12	-0.58	-	4
Aug-25 w2 15,000	467.00	-	-	-	17.29	-0.99	-	1
Aug-25 12,100	-	-	-	-	29.05	-	-	81
Aug-25 12,200	-	-	-	-	28.51	-	-	61
Aug-25 12,500	-	-	-	-	26.92	-	-	43
Aug-25 12,600	-	-	-	-	26.39	-	-	146
Aug-25 12,800	-	-	-	-	25.32	-	-	30
Aug-25 12,850	-	-	-	-	25.06	-	-	2
Aug-25 12,900	-	-	-	-	24.79	-	-	6
Aug-25 13,000	-	-	-	-	24.26	-	-	27
Aug-25 13,050	-	-	-	-	23.99	-	-	1
Aug-25 13,100	-	-	-	-	23.73	-	-	8
Aug-25 13,200	1.00	-	-	-	23.19	-	-	10
Aug-25 13,250	1.00	-	-	-	22.93	-0.01	-	1
Aug-25 13,300	1.00	-	-	-	22.66	-0.01	-	5
Aug-25 13,350	1.00	-	-	-	22.40	-0.01	-	6
Aug-25 13,400	2.00	-	-	-	22.13	-0.01	-	8
Aug-25 13,450	2.00	-	-	-	21.86	-0.01	-	7
Aug-25 13,500	3.00	-	-	-	21.60	-0.01	-	16
Aug-25 13,550	3.00	-	-	-	21.33	-0.02	-	104
Aug-25 13,600	4.00	12.00	12.00	12.00	21.07	-0.02	1	14
Aug-25 13,650	5.00	-	-	-	20.80	-0.03	-	6
Aug-25 13,700	6.00	-	-	-	20.53	-0.03	-	16
Aug-25 13,750	8.00	10.00	10.00	10.00	20.27	-0.04	3	5
Aug-25 13,800	9.00	-	-	-	20.00	-0.05	-	19
Aug-25 13,850	12.00	-	-	-	19.74	-0.06	-	4
Aug-25 13,900	14.00	28.00	28.00	28.00	19.47	-0.07	13	35
Aug-25 13,950	17.00	21.00	22.00	21.00	19.20	-0.08	2	10
Aug-25 14,000	21.00	25.00	40.00	25.00	18.94	-0.10	14	34
Aug-25 14,050	26.00	32.00	32.00	32.00	18.67	-0.12	1	6
Aug-25 14,100	32.00	-	-	-	18.41	-0.14	-	8
Aug-25 14,150	38.00	45.00	56.00	45.00	18.14	-0.17	2	4
Aug-25 14,200	46.00	-	-	-	17.87	-0.20	-	27
Aug-25 14,250	56.00	-	-	-	17.61	-0.23	-	15
Aug-25 14,300	67.00	74.00	80.00	69.00	17.34	-0.27	3	23
Aug-25 14,350	80.00	-	-	-	17.08	-0.31	-	23
Aug-25 14,400	94.00	97.00	130.00	90.00	16.81	-0.36	10	34
Aug-25 14,450	111.00	-	-	-	16.54	-0.40	-	17
Aug-25 14,500	131.00	130.00	140.00	130.00	16.28	-0.45	6	17
Aug-25 14,525	142.00	135.00	135.00	135.00	16.15	-0.48	1	1
Aug-25 14,600	180.00	190.00	190.00	190.00	15.93	-0.56	1	17
Aug-25 14,650	209.00	-	-	-	15.82	-0.62	-	1
Aug-25 14,700	240.00	-	-	-	15.70	-0.67	-	1
Aug-25 14,800	311.00	390.00	390.00	390.00	15.47	-0.76	1	1
Aug-25 14,950	433.00	-	-	-	15.12	-0.88	-	1
Aug-25 w4 13,300	5.00	-	-	-	21.13	-0.02	-	1
Aug-25 w4 13,400	7.00	-	-	-	20.62	-0.03	-	1
Aug-25 w4 13,600	13.00	-	-	-	19.60	-0.05	-	1
Aug-25 w4 13,650	15.00	-	-	-	19.34	-0.06	-	1
Aug-25 w4 13,750	20.00	-	-	-	18.83	-0.08	-	1
Aug-25 w4 13,950	36.00	-	-	-	17.81	-0.13	-	2
Aug-25 w4 14,000	42.00	-	-	-	17.56	-0.15	-	9
Aug-25 w4 14,050	48.00	-	-	-	17.30	-0.17	-	1
Aug-25 w4 14,100	55.00	-	-	-	17.04	-0.19	-	6
Aug-25 w4 14,150	64.00	-	-	-	16.79	-0.21	-	3
Aug-25 w4 14,200	73.00	92.00	92.00	92.00	16.53	-0.24	1	3
Aug-25 w4 14,550	184.00	195.00	195.00	195.00	14.76	-0.50	1	1
Aug-25 w5 14,050	70.00	-	-	-	16.65	-0.20	-	1
Aug-25 w5 14,100	79.00	101.00	101.00	101.00	16.40	-0.22	1	2
Aug-25 w5 14,150	88.00	115.00	115.00	106.00	16.15	-0.25	3	3
Sep-25 6,400	-	-	-	-	51.84	-	-	1
Sep-25 6,600	-	-	-	-	50.92	-	-	2
Sep-25 6,900	-	-	-	-	49.55	-	-	1
Sep-25 8,000	-	-	-	-	44.51	-	-	1
Sep-25 8,400	-	-	-	-	42.68	-	-	1
Sep-25 8,500	-	-	-	-	42.22	-	-	10
Sep-25 8,600	-	-	-	-	41.77	-	-	2
Sep-25 8,700	-	-	-	-	41.31	-	-	7
Sep-25 8,800	-	-	-	-	40.85	-	-	7
Sep-25 8,900	-	-	-	-	40.39	-	-	12
Sep-25 9,000	-	-	-	-	39.94	-	-	13
Sep-25 9,100	-	-	-	-	39.48	-	-	5
Sep-25 9,200	-	-	-	-	39.02	-	-	5
Sep-25 9,300	-	-	-	-	38.56	-	-	2
Sep-25 9,400	-	-	-	-	38.10	-	-	3
Sep-25 9,500	-	-	-	-	37.65	-	-	5
Sep-25 9,700	-	-	-	-	36.73	-	-	5
Sep-25 9,800	-	-	-	-	36.27	-	-	5
Sep-25 9,900	-	-	-	-	35.81	-	-	27
Sep-25 10,000	-	-	-	-	35.36	-	-	7
Sep-25 10,100	1.00	-	-	-	34.90	-	-	7
Sep-25 10,200	1.00	-	-	-	34.44	-	-	6
Sep-25 10,300	1.00	-	-	-	33.98	-	-	11
Sep-25 10,400	1.00	-	-	-	33.52	-	-	18
Sep-25 10,500	1.00	-	-	-	33.07	-	-	8
Sep-25 10,600	1.00	-	-	-	32.61	-	-	11
Sep-25 10,700	1.00	-	-	-	32.15	-	-	16
Sep-25 10,800	1.00	-	-	-	31.69	-	-	5
Sep-25 10,900	2.00	-	-	-	31.23	-	-	10
Sep-25 11,000	2.00	-	-	-	30.78	-	-	101
Sep-25 11,100	2.00	-	-	-	30.32	-	-	100
Sep-25 11,200	3.00	-	-	-	29.86	-0.01	-	10
Sep-25 11,300	3.00	-	-	-	29.40	-0.01	-	3
Sep-25 11,500	4.00	-	-	-	28.49	-0.01	-	2
Sep-25 11,600	4.00	10.00	10.00	10.00	28.03	-0.01	1	4
Sep-25 11,700	5.00	-	-	-	27.57	-0.01	-	5
Sep-25 11,900	7.00	-	-	-	26.66	-0.01	-	22
Sep-25 12,000	8.00	-	-	-	26.20	-0.02	-	80
Sep-25 12,100	9.00	-	-	-	25.74	-0.02	-	1
Sep-25 12,200	10.00	-	-	-	25.28	-0.02	-	12
Sep-25 12,300	11.00	-	-	-	24.82	-0.02	-	7
Sep-25 12,400	13.00	-	-	-	24.37	-0.03	-	13
Sep-25 12,500	15.00	-	-	-	23.91	-0.03	-	11
Sep-25 12,600	17.00	25.00	25.00	25.00	23.45	-0.04	1	6
Sep-25 12,700	20.00	-	-	-	22.99	-0.04	-	102
Sep-25 12,800	23.00	-	-	-	22.53	-0.05	-	20
Sep-25 12,900	26.00	-	-	-	22.08	-0.05	-	10
Sep-25 13,000	30.00	35.00	37.00	35.00	21.62	-0.06	2	48
Sep-25 13,100	35.00	-	-	-	21.16	-0.07	-	8
Sep-25 13,200	41.00	-	-	-	20.70	-0.08	-	8
Sep-25 13,250	44.00	-	-	-	20.47	-0.09	-	2
Sep-25 13,300	47.00	-	-	-	20.25	-0.09	-	7
Sep-25 13,400	54.00	-	-	-	19.79	-0.11	-	3
Sep-25 13,500	63.00	62.00	62.00	62.00	19.33	-0.12	2	9
Sep-25 13,550	67.00	-	-	-	19.10	-0.13	-	1
Sep-25 13,600	72.00	74.00	74.00	74.00	18.87	-0.14	2	7
Sep-25 13,700	84.00	-	-	-	18.41	-0.16	-	6
Sep-25 13,750	90.00	-	-	-	18.18	-0.18	-	7
Sep-25 13,800	97.00	92.00	92.00	92.00	17.96	-0.19	1	9
Sep-25 13,900	113.00	-	-	-	17.50	-0.21	-	22
Sep-25 13,950	121.00	-	-	-	17.27	-0.23	-	4
Sep-25 14,000	130.00	142.00	142.00	142.00	17.04	-0.25	1	90
Sep-25 14,050	140.00	-	-	-	16.81	-0.26	-	3
Sep-25 14,100	151.00	-	-	-	16.58	-0.28	-	4
Sep-25 14,150	162.00	-	-	-	16.35	-0.30	-	2
Sep-25 14,200	175.00	-	-	-	16.12	-0.32	-	6
Sep-25 14,250	188.00	-	-	-	15.89	-0.34	-	5
Sep-25 14,300	202.00	199.00	199.00	199.00	15.67	-0.36	1	5
Sep-25 14,350	217.00	-	-	-	15.44	-0.38	-	8
Sep-25 14,400	234.00	-	-	-	15.21	-0.41	-	5
Sep-25 14,500	270.00	-	-	-	14.75	-0.46	-	10
Sep-25 14,550	290.00	300.00	300.00	300.00	14.52	-0.48	1	1
Sep-25 14,600	313.00	-	-	-	14.41	-0.51	-	2
Sep-25 14,700	366.00	-	-	-	14.25	-0.57	-	29
Sep-25 14,800	424.00	430.00	430.00	430.00	14.09	-0.62	1	5
Sep-25 15,000	556.00	-	-	-	13.77	-0.72	-	1
Sep-25 15,100	629.00	-	-	-	13.61	-0.77	-	1
Oct-25 12,500	45.00	-	-	-	23.23	-0.07	-	1
Oct-25 12,600	50.00	-	-	-	22.78	-0.07	-	1
Oct-25 12,800	60.00	62.00	62.00	62.00	21.90	-0.09	2	2
Oct-25 13,300	99.00	-	-	-	19.69	-0.14	-	1
Oct-25 13,800	166.00	-	-	-	17.47	-0.24	-	2
Oct-25 13,950	195.00	-	-	-	16.81	-0.28	-	3
Oct-25 14,000	205.00	-	-	-	16.59	-0.29	-	3
Oct-25 14,050	216.00	213.00	213.00	213.00	16.37	-0.31	1	1
Oct-25 14,100	228.00	-	-	-	16.15	-0.32	-	1
Oct-25 14,400	315.00	-	-	-	14.82	-0.43	-	10
Oct-25 14,500	352.00	-	-	-	14.38	-0.47	-	3
Oct-25 15,000	632.00	625.00	675.00	625.00	13.60	-0.68	2	2
Dec-25 6,500	1.00	-	-	-	42.16	-	-	1
Dec-25 6,600	1.00	-	-	-	41.81	-	-	2
Dec-25 6,900	1.00	-	-	-	40.76	-	-	1
Dec-25 7,000	1.00	-	-	-	40.41	-	-	711
Dec-25 7,400	2.00	-	-	-	39.01	-	-	2
Dec-25 7,600	2.00	-	-	-	38.31	-	-	2
Dec-25 7,900	3.00	-	-	-	37.26	-	-	4
Dec-25 8,000	3.00	-	-	-	36.91	-	-	10
Dec-25 8,100	4.00	-	-	-	36.56	-	-	1
Dec-25 8,300	4.00	-	-	-	35.86	-	-	5
Dec-25 8,600	6.00	-	-	-	34.81	-0.01	-	5,002
Dec-25 8,700	6.00	-	-	-	34.46	-0.01	-	1
Dec-25 8,900	7.00	-	-	-	33.76	-0.01	-	2
Dec-25 9,000	8.00	-	-	-	33.41	-0.01	-	503
Dec-25 9,100	8.00	-	-	-	33.06	-0.01	-	1
Dec-25 9,400	11.00	-	-	-	32.01	-0.01	-	1
Dec-25 9,500	12.00	-	-	-	31.66	-0.01	-	9
Dec-25 9,600	13.00	-	-	-	31.31	-0.01	-	2
Dec-25 9,900	16.00	-	-	-	30.26	-0.02	-	1
Dec-25 10,000	17.00	-	-	-	29.91	-0.02	-	6
Dec-25 10,100	19.00	-	-	-	29.56	-0.02	-	1
Dec-25 10,200	20.00	-	-	-	29.21	-0.02	-	2
Dec-25 10,500	25.00	-	-	-	28.16	-0.03	-	12
Dec-25 10,600	27.00	-	-	-	27.81	-0.03	-	18,000
Dec-25 10,800	32.00	-	-	-	27.11	-0.03	-	32
Dec-25 10,900	34.00	-	-	-	26.76	-0.03	-	1
Dec-25 11,000	37.00	-	-	-	26.41	-0.04	-	10,010
Dec-25 11,100	40.00	-	-	-	26.06	-0.04	-	1,500
Dec-25 11,200	43.00	-	-	-	25.71	-0.04	-	1,000
Dec-25 11,300	46.00	-	-	-	25.36	-0.05	-	6,001
Dec-25 11,400	49.00	-	-	-	25.01	-0.05	-	15,002
Dec-25 11,500	53.00	-	-	-	24.66	-0.05	-	1,511
Dec-25 11,600	57.00	-	-	-	24.31	-0.06	-	11,002
Dec-25 11,700	62.00	-	-	-	23.96	-0.06	-	10
Dec-25 11,800	66.00	-	-	-	23.61	-0.07	-	3,007
Dec-25 11,900	71.00	-	-	-	23.26	-0.07	-	5,015
Dec-25 12,000	77.00	-	-	-	22.91	-0.08	-	48
Dec-25 12,100	82.00	-	-	-	22.56	-0.08	-	160
Dec-25 12,200	89.00	-	-	-	22.21	-0.09	-	357
Dec-25 12,300	95.00	-	-	-	21.86	-0.10	-	2
Dec-25 12,400	103.00	-	-	-	21.51	-0.11	-	153
Dec-25 12,500	110.00	-	-	-	21.16	-0.11	-	10
Dec-25 12,600	119.00	-	-	-	20.81	-0.12	-	3
Dec-25 12,700	128.00	-	-	-	20.46	-0.13	-	107
Dec-25 12,800	138.00	-	-	-	20.11	-0.14	-	6
Dec-25 12,900	149.00	-	-	-	19.76	-0.15	-	5
Dec-25 13,000	160.00	-	-	-	19.41	-0.17	-	5,029
Dec-25 13,100	173.00	-	-	-	19.07	-0.18	-	13
Dec-25 13,200	186.00	-	-	-	18.72	-0.19	-	19
Dec-25 13,300	201.00	-	-	-	18.37	-0.21	-	1
Dec-25 13,400	217.00	-	-	-	18.02	-0.22	-	5
Dec-25 13,500	234.00	-	-	-	17.67	-0.24	-	21
Dec-25 13,600	252.00	-	-	-	17.32	-0.26	-	268
Dec-25 13,800	294.00	-	-	-	16.62	-0.30	-	3
Dec-25 13,900	318.00	314.00	314.00	314.00	16.27	-0.32	2	6
Dec-25 14,000	343.00	-	-	-	15.92	-0.34	-	5
Dec-25 14,100	371.00	-	-	-	15.57	-0.37	-	1
Dec-25 14,200	401.00	-	-	-	15.22	-0.40	-	3
Dec-25 14,300	433.00	475.00	475.00	475.00	14.87	-0.42	1	5
Dec-25 14,500	508.00	527.00	527.00	527.00	14.21	-0.48	1	7
Dec-25 14,600	557.00	-	-	-	14.07	-0.52	-	1
Dec-25 14,700	609.00	-	-	-	13.93	-0.55	-	5
Dec-25 15,000	784.00	-	-	-	13.53	-0.64	-	1
Mar-26 8,000	10.00	-	-	-	32.69	-0.01	-	4
Mar-26 9,900	39.00	-	-	-	27.09	-0.03	-	1
Mar-26 10,000	41.00	-	-	-	26.80	-0.03	-	6
Mar-26 10,200	47.00	-	-	-	26.21	-0.04	-	1
Mar-26 10,700	64.00	-	-	-	24.73	-0.05	-	2
Mar-26 11,200	86.00	-	-	-	23.26	-0.07	-	10
Mar-26 11,500	103.00	-	-	-	22.38	-0.08	-	1
Mar-26 11,600	109.00	-	-	-	22.08	-0.09	-	2
Mar-26 11,800	123.00	-	-	-	21.49	-0.10	-	2
Mar-26 12,000	138.00	-	-	-	20.90	-0.11	-	2
Mar-26 12,500	186.00	-	-	-	19.43	-0.15	-	1
Mar-26 12,900	235.00	-	-	-	18.25	-0.19	-	20
Mar-26 13,000	250.00	-	-	-	17.96	-0.20	-	1
Mar-26 13,200	282.00	-	-	-	17.37	-0.23	-	1
Mar-26 13,500	337.00	-	-	-	16.48	-0.27	-	2
Mar-26 14,300	550.00	-	-	-	14.12	-0.43	-	2
Mar-26 14,500	625.00	-	-	-	13.57	-0.48	-	4
Mar-26 15,000	886.00	-	-	-	12.88	-0.61	-	8
Mar-26 15,200	1,009.00	-	-	-	12.60	-0.66	-	3
Mar-26 15,300	1,074.00	-	-	-	12.46	-0.69	-	2
Mar-26 15,400	1,142.00	-	-	-	12.33	-0.71	-	2
Mar-26 15,500	1,212.00	-	-	-	12.19	-0.74	-	2
Mar-26 15,700	1,360.00	-	-	-	11.91	-0.78	-	1
Mar-26 16,500	2,034.00	-	-	-	10.81	-0.92	-	3
Jun-26 8,000	27.00	-	-	-	31.26	-0.02	-	300
Jun-26 9,500	64.00	-	-	-	27.04	-0.04	-	350
Jun-26 10,200	93.00	-	-	-	25.07	-0.06	-	1
Jun-26 10,900	132.00	-	-	-	23.09	-0.08	-	1
Jun-26 11,300	160.00	-	-	-	21.97	-0.10	-	32
Jun-26 11,400	168.00	-	-	-	21.69	-0.11	-	32
Jun-26 11,500	176.00	-	-	-	21.40	-0.11	-	32
Jun-26 11,600	185.00	-	-	-	21.12	-0.12	-	32
Jun-26 12,000	224.00	-	-	-	20.00	-0.15	-	1
Jun-26 12,500	286.00	-	-	-	18.59	-0.19	-	1
Jun-26 13,000	364.00	-	-	-	17.18	-0.24	-	1
Sep-26 14,100	738.00	-	-	-	13.81	-0.43	-	1
Dec-26 8,600	72.00	-	-	-	26.26	-0.04	-	1,250
Dec-26 11,300	257.00	-	-	-	20.04	-0.14	-	1
Dec-26 13,000	527.00	-	-	-	16.11	-0.28	-	1
Dec-26 14,000	807.00	-	-	-	13.81	-0.43	-	1
Mar-27 13,800	817.00	-	-	-	14.27	-0.40	-	32

STOCK OPTIONS

	Previous Close	167.70		06/08/25
	ACCIONA Close	170.10		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 155.00	15.22	-	-	-	28.08	0.98	-	5
Aug-25 165.00	6.06	-	-	-	25.65	0.78	-	1
Aug-25 170.00	2.70	-	-	-	24.43	0.52	-	2
Aug-25 180.00	0.18	0.05	0.05	0.05	23.36	0.07	10	-
Sep-25 135.00	35.50	-	-	-	30.67	0.99	-	2
Sep-25 175.00	3.65	2.86	2.86	2.86	23.30	0.39	1	1
Dec-25 135.00	37.38	-	-	-	30.23	0.92	-	4
Dec-25 140.00	32.91	-	-	-	29.39	0.89	-	3
Dec-25 145.00	28.62	-	-	-	28.56	0.85	-	3
Dec-25 150.00	24.55	-	-	-	27.73	0.81	-	1
Dec-25 155.00	20.59	-	-	-	26.90	0.76	-	1
Dec-25 160.00	17.06	-	-	-	26.06	0.69	-	3
Dec-25 170.00	10.72	10.00	10.00	10.00	24.40	0.55	1	-
Mar-26 125.00	48.07	-	-	-	30.43	0.93	-	6
Mar-26 135.00	39.31	-	-	-	29.14	0.88	-	1
Mar-26 150.00	27.22	-	-	-	27.20	0.77	-	4
Mar-26 160.00	20.20	-	-	-	25.91	0.68	-	3
Jun-26 130.00	44.92	-	-	-	27.97	0.89	-	4
Jun-26 135.00	40.72	-	-	-	27.48	0.86	-	1
Jun-26 175.00	14.36	-	-	-	23.96	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 110.00	-	-	-	-	38.92	-	-	1
Aug-25 125.00	-	-	-	-	35.28	-	-	3
Aug-25 145.00	-	-	-	-	30.42	-	-	1
Aug-25 150.00	0.01	-	-	-	29.20	-	-	6
Aug-25 155.00	0.04	-	-	-	27.99	-0.02	-	4
Aug-25 160.00	0.22	-	-	-	26.77	-0.07	-	2
Sep-25 82.00	-	-	-	-	41.16	-	-	188
Sep-25 94.00	-	-	-	-	38.72	-	-	5
Sep-25 100.00	-	-	-	-	37.50	-	-	5
Sep-25 115.00	-	-	-	-	34.44	-	-	3
Sep-25 120.00	0.01	-	-	-	33.42	-	-	5
Sep-25 125.00	0.01	-	-	-	32.40	-	-	2
Sep-25 135.00	0.08	-	-	-	30.36	-0.01	-	1
Sep-25 140.00	0.16	-	-	-	29.34	-0.02	-	1
Sep-25 155.00	1.17	-	-	-	26.29	-0.14	-	1
Sep-25 160.00	2.04	-	-	-	25.27	-0.22	-	2
Sep-25 165.00	3.36	-	-	-	24.25	-0.34	-	260
Oct-25 150.00	1.49	-	-	-	27.52	-0.13	-	2,000
Dec-25 82.00	0.01	-	-	-	38.65	-	-	230
Dec-25 100.00	0.06	-	-	-	35.66	-	-	1
Dec-25 105.00	0.09	0.13	0.13	0.13	34.82	-0.01	1	-
Dec-25 115.00	0.26	-	-	-	33.16	-0.02	-	2
Dec-25 130.00	0.85	-	-	-	30.66	-0.06	-	4
Mar-26 82.00	0.04	-	-	-	35.63	-	-	47
Mar-26 150.00	5.28	-	-	-	26.84	-0.23	-	2

	Previous Close	23.56		06/08/25
	ACCIONA ENERGIA Close	23.56		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 24.00	0.25	-	-	-	28.27	0.35	-	11
Aug-25 25.00	0.05	-	-	-	28.24	0.10	-	10
Aug-25 26.00	0.01	-	-	-	28.21	0.01	-	3
Sep-25 23.00	1.26	-	-	-	28.42	0.62	-	1
Sep-25 25.00	0.41	-	-	-	27.82	0.29	-	1
Sep-25 27.00	0.09	-	-	-	27.59	0.09	-	1
Dec-25 18.00	5.82	-	-	-	31.67	0.94	-	10
Dec-25 21.00	3.31	-	-	-	29.67	0.78	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.21	-	-	-	29.94	-0.29	-	1
Sep-25 15.50	-	-	-	-	34.74	-	-	10
Sep-25 18.50	0.01	-	-	-	32.36	-0.01	-	2
Sep-25 23.00	0.66	-	-	-	28.79	-0.38	-	1

	Previous Close	9.94		06/08/25
	ACERINOX Close	10.07		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.02	-	-	-	22.61	0.13	-	10
Aug-25 11.00	-	-	-	-	21.41	-	-	2
Sep-25 10.50	0.14	-	-	-	21.41	0.31	-	18
Sep-25 11.00	0.04	-	-	-	20.35	0.12	-	24
Sep-25 11.50	0.01	-	-	-	19.29	0.03	-	15
Sep-25 12.00	-	-	-	-	18.23	-	-	4
Oct-25 12.00	0.01	-	-	-	18.55	0.02	-	1
Dec-25 8.00	2.19	-	-	-	28.70	0.93	-	6
Dec-25 9.00	1.33	-	-	-	25.89	0.80	-	1
Dec-25 9.50	0.96	-	-	-	24.48	0.70	-	4
Dec-25 9.75	0.79	-	-	-	23.78	0.63	-	25
Dec-25 10.00	0.64	-	-	-	23.08	0.57	-	1
Dec-25 10.50	0.39	-	-	-	21.93	0.42	-	24
Dec-25 11.00	0.21	-	-	-	20.82	0.28	-	26
Dec-25 11.50	0.10	-	-	-	19.71	0.16	-	44
Dec-25 12.00	0.04	-	-	-	18.60	0.08	-	50
Dec-25 12.50	0.01	-	-	-	17.49	0.03	-	1
Dec-25 14.00	-	-	-	-	14.16	-	-	45
Mar-26 10.00	0.77	-	-	-	24.22	0.57	-	3
Mar-26 10.50	0.51	0.55	0.55	0.55	22.93	0.45	2	44
Mar-26 11.00	0.31	-	-	-	21.66	0.33	-	32
Mar-26 11.50	0.17	-	-	-	20.39	0.21	-	1
Jun-26 8.25	2.11	-	-	-	29.75	0.84	-	2
Jun-26 9.00	1.54	-	-	-	27.79	0.73	-	5
Jun-26 10.00	0.90	-	-	-	25.17	0.56	-	5
Jun-26 10.50	0.66	-	-	-	24.15	0.46	-	10
Jun-26 11.50	0.31	-	-	-	22.20	0.28	-	25
Jun-26 12.00	0.19	-	-	-	21.22	0.20	-	1
Jun-26 12.50	0.11	-	-	-	20.24	0.13	-	25
Sep-26 9.00	1.60	-	-	-	29.17	0.72	-	1
Dec-26 9.00	1.70	-	-	-	29.95	0.70	-	50
Dec-26 9.25	1.54	-	-	-	29.40	0.66	-	3
Dec-26 9.50	1.39	-	-	-	28.84	0.63	-	7
Dec-26 9.75	1.25	-	-	-	28.29	0.59	-	2
Jun-27 9.00	1.81	-	-	-	30.96	0.68	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	25.91	-0.02	-	1
Aug-25 9.50	0.01	-	-	-	25.05	-0.07	-	7
Aug-25 9.75	0.04	-	-	-	24.20	-0.19	-	1
Aug-25 10.00	0.11	-	-	-	23.35	-0.41	-	44
Aug-25 10.50	0.45	-	-	-	22.09	-0.88	-	12
Sep-25 8.25	-	-	-	-	25.69	-0.01	-	15
Sep-25 8.50	0.01	-	-	-	25.00	-0.02	-	104
Sep-25 8.75	0.01	-	-	-	24.30	-0.04	-	40
Sep-25 9.00	0.03	-	-	-	23.61	-0.08	-	10
Sep-25 9.25	0.05	-	-	-	22.91	-0.13	-	263
Sep-25 9.50	0.10	-	-	-	22.21	-0.21	-	133
Sep-25 9.75	0.16	-	-	-	21.52	-0.31	-	1
Sep-25 10.00	0.25	-	-	-	20.82	-0.44	-	67
Sep-25 10.50	0.53	-	-	-	19.72	-0.71	-	156
Sep-25 11.00	0.94	-	-	-	18.66	-0.92	-	8
Oct-25 9.25	0.10	-	-	-	22.90	-0.18	-	1
Oct-25 9.50	0.16	-	-	-	22.22	-0.25	-	4
Oct-25 9.75	0.23	-	-	-	21.54	-0.34	-	1
Oct-25 10.50	0.60	-	-	-	19.77	-0.66	-	1
Dec-25 8.00	0.05	-	-	-	26.92	-0.06	-	1
Dec-25 8.50	0.09	-	-	-	25.52	-0.11	-	27
Dec-25 9.00	0.17	-	-	-	24.11	-0.19	-	54
Dec-25 9.25	0.22	-	-	-	23.41	-0.24	-	4
Dec-25 9.50	0.28	-	-	-	22.70	-0.30	-	21
Dec-25 10.00	0.46	0.43	0.43	0.43	21.30	-0.44	5	27
Dec-25 10.50	0.71	-	-	-	20.15	-0.60	-	237
Dec-25 11.00	1.05	-	-	-	19.04	-0.76	-	27
Dec-25 12.00	1.93	-	-	-	16.82	-1.00	-	2
Mar-26 7.00	0.06	-	-	-	29.00	-0.05	-	150
Mar-26 7.25	0.07	-	-	-	28.32	-0.07	-	150
Mar-26 7.50	0.09	-	-	-	27.63	-0.09	-	150
Mar-26 7.75	0.12	-	-	-	26.94	-0.11	-	150
Mar-26 8.00	0.15	-	-	-	26.26	-0.14	-	1
Mar-26 8.50	0.24	-	-	-	24.88	-0.20	-	10
Mar-26 8.75	0.29	-	-	-	24.20	-0.24	-	1
Mar-26 9.00	0.35	-	-	-	23.51	-0.28	-	30
Mar-26 9.25	0.42	-	-	-	22.82	-0.33	-	24
Mar-26 9.75	0.61	-	-	-	21.45	-0.45	-	4
Mar-26 10.00	0.73	-	-	-	20.76	-0.51	-	25
Mar-26 14.00	4.13	-	-	-	10.55	-1.00	-	1
Jun-26 9.50	0.56	-	-	-	20.45	-0.39	-	1
Jun-26 10.00	0.77	-	-	-	19.14	-0.50	-	60
Jun-26 10.50	1.04	-	-	-	18.12	-0.62	-	2
Jun-26 12.50	2.66	-	-	-	14.21	-0.97	-	2
Sep-26 9.00	0.55	-	-	-	20.95	-0.35	-	1
Dec-26 10.00	1.09	-	-	-	20.01	-0.53	-	10
Dec-26 11.00	1.72	-	-	-	18.46	-0.71	-	1
Mar-27 8.00	0.48	-	-	-	23.39	-0.25	-	2
Jun-27 8.75	0.73	-	-	-	20.87	-0.35	-	1
Jun-27 10.00	1.30	-	-	-	18.60	-0.56	-	243

	Previous Close	59.40		06/08/25
	ACS Close	59.85		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	5.89	-	-	-	29.19	0.99	-	1
Aug-25 58.00	2.16	-	-	-	25.07	0.80	-	25
Aug-25 60.00	0.82	-	-	-	23.14	0.49	-	4
Aug-25 62.00	0.20	-	-	-	22.81	0.17	-	1,234
Aug-25 64.00	0.03	-	-	-	22.49	0.03	-	1
Sep-25 54.00	6.34	-	-	-	27.22	0.88	-	24
Sep-25 56.00	4.64	-	-	-	25.53	0.79	-	30
Sep-25 58.00	3.12	-	-	-	23.84	0.67	-	51
Sep-25 60.00	1.85	-	-	-	22.24	0.51	-	31
Sep-25 62.00	1.03	-	-	-	21.83	0.35	-	19
Sep-25 64.00	0.49	-	-	-	21.41	0.20	-	3
Sep-25 66.00	0.21	-	-	-	21.00	0.10	-	1
Dec-25 50.00	10.99	-	-	-	29.60	0.87	-	3
Dec-25 52.00	9.26	-	-	-	28.20	0.83	-	1
Dec-25 54.00	7.63	-	-	-	26.80	0.77	-	4
Dec-25 56.00	6.11	-	-	-	25.39	0.71	-	5
Dec-25 60.00	3.44	-	-	-	22.66	0.54	-	35
Dec-25 62.00	2.51	-	-	-	22.27	0.44	-	5
Dec-25 64.00	1.78	-	-	-	21.88	0.35	-	10
Dec-25 66.00	1.21	-	-	-	21.49	0.27	-	10
Dec-25 68.00	0.78	-	-	-	21.10	0.19	-	25
Dec-25 70.00	0.48	-	-	-	20.71	0.13	-	75
Dec-25 72.00	0.28	-	-	-	20.32	0.08	-	26
Mar-26 47.00	14.06	-	-	-	29.84	0.89	-	1
Mar-26 48.00	13.18	-	-	-	29.28	0.87	-	27
Mar-26 49.00	12.31	-	-	-	28.72	0.86	-	25
Mar-26 50.00	11.49	-	-	-	28.17	0.84	-	20
Mar-26 52.00	9.85	-	-	-	27.05	0.79	-	50
Mar-26 54.00	8.32	-	-	-	25.94	0.74	-	27
Mar-26 56.00	6.84	-	-	-	24.82	0.69	-	52
Mar-26 58.00	5.53	-	-	-	23.71	0.62	-	25
Mar-26 60.00	4.32	-	-	-	22.65	0.55	-	1
Mar-26 64.00	2.60	-	-	-	21.89	0.39	-	1
Mar-26 66.00	1.94	1.83	1.83	1.83	21.52	0.32	10	85
Mar-26 70.00	1.01	-	-	-	20.76	0.20	-	28
Mar-26 72.00	0.69	-	-	-	20.38	0.15	-	50
Jun-26 48.00	13.64	-	-	-	28.21	0.84	-	1
Jun-26 56.00	7.62	-	-	-	24.47	0.67	-	2
Jun-26 68.00	2.16	-	-	-	21.44	0.31	-	50
Jun-26 70.00	1.64	-	-	-	21.14	0.26	-	50
Sep-26 52.00	10.63	-	-	-	26.21	0.76	-	2
Sep-26 56.00	7.88	-	-	-	24.65	0.67	-	25
Sep-26 58.00	6.61	-	-	-	23.87	0.61	-	1
Mar-27 56.00	8.76	-	-	-	24.79	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	-	-	-	-	35.15	-	-	1
Aug-25 56.00	0.08	-	-	-	28.97	-0.07	-	11
Aug-25 58.00	0.33	-	-	-	26.91	-0.22	-	2
Aug-25 60.00	1.01	-	-	-	24.98	-0.51	-	51
Aug-25 62.00	2.37	-	-	-	24.65	-0.81	-	1
Sep-25 27.00	-	-	-	-	50.03	-	-	1
Sep-25 33.00	-	-	-	-	44.95	-	-	35
Sep-25 34.00	-	-	-	-	44.10	-	-	25
Sep-25 35.00	-	-	-	-	43.26	-	-	100
Sep-25 36.00	-	-	-	-	42.41	-	-	25
Sep-25 37.00	-	-	-	-	41.56	-	-	1
Sep-25 39.00	-	-	-	-	39.87	-	-	27
Sep-25 40.00	-	-	-	-	39.02	-	-	20
Sep-25 45.00	0.02	-	-	-	34.79	-0.01	-	75
Sep-25 46.00	0.03	-	-	-	33.94	-0.01	-	26
Sep-25 47.00	0.04	-	-	-	33.10	-0.01	-	2
Sep-25 48.00	0.05	-	-	-	32.25	-0.02	-	45
Sep-25 49.00	0.08	-	-	-	31.41	-0.03	-	55
Sep-25 50.00	0.10	-	-	-	30.56	-0.04	-	2
Sep-25 52.00	0.20	-	-	-	28.87	-0.07	-	1
Sep-25 54.00	0.36	-	-	-	27.17	-0.12	-	7
Sep-25 56.00	0.66	-	-	-	25.48	-0.21	-	4
Sep-25 58.00	1.13	-	-	-	23.79	-0.33	-	25
Sep-25 60.00	1.86	-	-	-	22.19	-0.49	-	25
Sep-25 64.00	4.53	4.36	4.36	4.36	21.36	-0.81	1	2
Dec-25 25.00	-	-	-	-	46.28	-	-	20
Dec-25 28.00	0.01	-	-	-	44.17	-	-	25
Dec-25 29.00	0.01	-	-	-	43.47	-	-	25
Dec-25 30.00	0.01	-	-	-	42.77	-	-	25
Dec-25 31.00	0.01	-	-	-	42.07	-	-	26
Dec-25 32.00	0.02	-	-	-	41.36	-	-	27
Dec-25 33.00	0.03	-	-	-	40.66	-0.01	-	25
Dec-25 34.00	0.03	-	-	-	39.96	-0.01	-	25
Dec-25 35.00	0.04	-	-	-	39.26	-0.01	-	25
Dec-25 36.00	0.05	-	-	-	38.56	-0.01	-	25
Dec-25 37.00	0.07	-	-	-	37.86	-0.01	-	25
Dec-25 38.00	0.08	-	-	-	37.15	-0.02	-	27
Dec-25 39.00	0.10	-	-	-	36.45	-0.02	-	1
Dec-25 41.00	0.15	-	-	-	35.05	-0.03	-	60
Dec-25 42.00	0.18	-	-	-	34.35	-0.03	-	50
Dec-25 43.00	0.22	-	-	-	33.64	-0.04	-	50
Dec-25 44.00	0.26	-	-	-	32.94	-0.05	-	26
Dec-25 46.00	0.37	-	-	-	31.54	-0.07	-	29
Dec-25 47.00	0.44	-	-	-	30.84	-0.08	-	200
Dec-25 48.00	0.51	-	-	-	30.14	-0.09	-	56
Dec-25 49.00	0.60	-	-	-	29.43	-0.11	-	25
Dec-25 50.00	0.72	-	-	-	28.73	-0.13	-	20
Dec-25 54.00	1.31	-	-	-	25.93	-0.22	-	9
Dec-25 56.00	1.76	-	-	-	24.52	-0.29	-	1
Dec-25 58.00	2.33	-	-	-	23.12	-0.37	-	25
Dec-25 60.00	3.07	-	-	-	21.79	-0.47	-	1
Mar-26 28.00	0.03	-	-	-	39.23	-	-	25
Mar-26 29.00	0.03	-	-	-	38.67	-0.01	-	25
Mar-26 31.00	0.06	-	-	-	37.56	-0.01	-	25
Mar-26 32.00	0.07	-	-	-	37.00	-0.01	-	25
Mar-26 33.00	0.08	-	-	-	36.44	-0.01	-	25
Mar-26 34.00	0.10	-	-	-	35.89	-0.02	-	25
Mar-26 39.00	0.26	-	-	-	33.10	-0.04	-	60
Mar-26 44.00	0.57	-	-	-	30.32	-0.08	-	38
Mar-26 45.00	0.64	-	-	-	29.76	-0.09	-	25
Mar-26 46.00	0.74	-	-	-	29.20	-0.10	-	50
Mar-26 47.00	0.86	-	-	-	28.65	-0.12	-	3
Mar-26 48.00	0.98	-	-	-	28.09	-0.13	-	25
Mar-26 49.00	1.10	-	-	-	27.53	-0.15	-	25
Mar-26 54.00	2.07	-	-	-	24.75	-0.26	-	1
Jun-26 30.00	0.09	-	-	-	35.78	-0.01	-	25
Jun-26 31.00	0.11	-	-	-	35.32	-0.01	-	25
Jun-26 34.00	0.20	-	-	-	33.91	-0.02	-	10
Jun-26 41.00	0.59	-	-	-	30.64	-0.07	-	25
Jun-26 42.00	0.67	-	-	-	30.17	-0.08	-	25
Jun-26 43.00	0.75	-	-	-	29.70	-0.09	-	25
Jun-26 44.00	0.86	-	-	-	29.24	-0.10	-	25
Jun-26 45.00	0.99	-	-	-	28.77	-0.11	-	25
Jun-26 56.00	3.25	-	-	-	23.62	-0.33	-	1
Sep-26 50.00	2.26	-	-	-	24.73	-0.23	-	25
Sep-26 52.00	2.80	-	-	-	23.95	-0.27	-	50
Sep-26 54.00	3.37	-	-	-	23.17	-0.32	-	50
Sep-26 56.00	4.09	-	-	-	22.39	-0.38	-	50
Dec-26 23.00	0.04	-	-	-	33.85	-	-	201
Dec-26 24.00	0.05	-	-	-	33.50	-0.01	-	25
Dec-26 25.00	0.07	-	-	-	33.15	-0.01	-	25
Dec-26 27.00	0.10	-	-	-	32.45	-0.01	-	25
Dec-26 28.00	0.13	-	-	-	32.10	-0.01	-	75
Dec-26 29.00	0.16	-	-	-	31.74	-0.02	-	75
Dec-26 30.00	0.19	-	-	-	31.39	-0.02	-	17
Dec-26 33.00	0.32	-	-	-	30.34	-0.03	-	6
Dec-26 34.00	0.37	-	-	-	29.99	-0.04	-	25
Dec-26 35.00	0.43	-	-	-	29.64	-0.05	-	200
Jun-27 22.00	0.06	-	-	-	31.89	-0.01	-	360
Jun-27 24.00	0.09	-	-	-	31.29	-0.01	-	85
Jun-27 28.00	0.21	-	-	-	30.09	-0.02	-	2
Jun-27 33.00	0.48	-	-	-	28.59	-0.05	-	2

	Previous Close	24.20		06/08/25
	AENA Close	24.32		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	1.36	-	-	-	24.60	0.93	-	1
Sep-25 20.00	4.37	-	-	-	21.14	1.00	-	50
Sep-25 21.00	3.38	-	-	-	20.08	0.99	-	50
Sep-25 22.00	2.41	-	-	-	19.03	0.94	-	100
Sep-25 23.00	1.52	-	-	-	17.97	0.83	-	200
Sep-25 24.00	0.78	-	-	-	16.92	0.62	-	150
Dec-25 21.00	3.64	-	-	-	21.27	0.90	-	10
Dec-25 22.00	2.78	-	-	-	20.27	0.82	-	10
Dec-25 24.00	1.34	-	-	-	18.27	0.59	-	11
Mar-26 22.00	3.10	-	-	-	20.10	0.78	-	9
Mar-26 23.00	2.37	-	-	-	19.24	0.70	-	7
Mar-26 26.00	0.84	-	-	-	17.94	0.38	-	70
Jun-26 23.00	2.52	-	-	-	20.31	0.69	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.00	-	-	-	-	30.99	-	-	2,250
Aug-25 22.00	-	-	-	-	27.01	-0.01	-	2,250
Aug-25 23.00	0.03	-	-	-	25.02	-0.07	-	273
Sep-25 13.00	-	-	-	-	29.97	-	-	10
Sep-25 18.50	-	-	-	-	24.16	-	-	50
Sep-25 19.00	-	-	-	-	23.63	-	-	50
Sep-25 19.50	-	-	-	-	23.11	-	-	90
Sep-25 21.00	0.01	-	-	-	21.52	-0.02	-	106
Sep-25 22.00	0.05	-	-	-	20.47	-0.07	-	50
Sep-25 23.00	0.17	-	-	-	19.41	-0.19	-	50
Dec-25 15.50	-	-	-	-	26.22	-	-	50
Dec-25 20.00	0.08	-	-	-	21.72	-0.06	-	50
Dec-25 21.00	0.15	-	-	-	20.72	-0.10	-	10
Dec-25 23.00	0.50	-	-	-	18.72	-0.28	-	3
Dec-25 24.00	0.83	-	-	-	17.72	-0.41	-	1
Mar-26 20.00	0.19	-	-	-	21.24	-0.09	-	250
Jun-26 20.00	0.50	-	-	-	21.59	-0.18	-	6
Jun-26 21.00	0.73	-	-	-	20.98	-0.24	-	1
Jun-26 23.00	1.41	-	-	-	19.78	-0.41	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	0.03	-	-	-	25.02	-0.07	-	10

	Previous Close	10.34		06/08/25
	ALMIRALL Close	10.14		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.41	-	-	-	22.78	0.60	-	4
Sep-25 10.50	0.17	-	-	-	21.69	0.35	-	2
Dec-25 11.00	0.24	-	-	-	21.20	0.31	-	55
Dec-25 13.00	0.01	-	-	-	19.29	0.02	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.25	-	-	-	23.27	-0.41	-	4
Dec-25 9.50	0.27	-	-	-	23.03	-0.28	-	45

	Previous Close	70.10		06/08/25
	AMADEUS Close	70.88		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.00	8.92	-	-	-	33.33	1.00	-	25
Aug-25 66.00	4.98	-	-	-	28.10	0.95	-	25
Aug-25 70.00	1.54	-	-	-	22.87	0.65	-	20
Aug-25 72.00	0.52	-	-	-	21.44	0.33	-	29
Aug-25 74.00	0.11	-	-	-	20.94	0.10	-	42
Aug-25 76.00	0.01	-	-	-	20.44	0.02	-	50
Aug-25 78.00	-	-	-	-	19.95	-	-	682
Aug-25 82.00	-	-	-	-	18.95	-	-	25
Sep-25 62.00	9.34	-	-	-	29.86	0.91	-	32
Sep-25 64.00	7.51	-	-	-	27.87	0.87	-	50
Sep-25 66.00	5.76	-	-	-	25.88	0.81	-	31
Sep-25 68.00	4.15	-	-	-	23.88	0.71	-	75
Sep-25 70.00	2.72	-	-	-	21.89	0.59	-	45
Sep-25 74.00	0.90	-	-	-	20.26	0.29	-	2,400
Sep-25 76.00	0.45	-	-	-	19.78	0.17	-	685
Sep-25 78.00	0.18	-	-	-	19.30	0.09	-	133
Sep-25 80.00	0.07	-	-	-	18.82	0.04	-	185
Sep-25 82.00	0.02	-	-	-	18.34	0.01	-	100
Sep-25 84.00	-	-	-	-	17.86	-	-	45
Oct-25 76.00	0.89	-	-	-	20.03	0.24	-	485
Oct-25 78.00	0.49	-	-	-	19.56	0.16	-	490
Oct-25 80.00	0.24	-	-	-	19.09	0.09	-	1
Dec-25 64.00	9.09	-	-	-	27.53	0.77	-	35
Dec-25 66.00	7.53	-	-	-	25.93	0.72	-	25
Dec-25 72.00	3.52	-	-	-	21.84	0.50	-	25
Dec-25 76.00	1.91	-	-	-	21.14	0.34	-	82
Dec-25 78.00	1.37	-	-	-	20.79	0.26	-	100
Dec-25 80.00	0.93	-	-	-	20.44	0.20	-	83
Dec-25 82.00	0.61	-	-	-	20.10	0.14	-	185
Dec-25 84.00	0.37	-	-	-	19.75	0.10	-	86
Dec-25 86.00	0.23	-	-	-	19.40	0.06	-	80
Dec-25 88.00	0.13	-	-	-	19.05	0.04	-	75
Mar-26 49.00	22.89	-	-	-	35.95	0.94	-	50
Mar-26 50.00	21.96	-	-	-	35.33	0.93	-	100
Mar-26 72.00	4.63	-	-	-	22.28	0.51	-	8
Mar-26 82.00	1.31	-	-	-	20.54	0.22	-	3
Mar-26 84.00	0.94	-	-	-	20.19	0.17	-	64
Mar-26 86.00	0.68	-	-	-	19.84	0.13	-	50
Mar-26 88.00	0.46	-	-	-	19.49	0.10	-	25
Jun-26 64.00	10.89	-	-	-	26.28	0.72	-	1
Jun-26 74.00	4.82	-	-	-	22.34	0.48	-	7
Jun-26 80.00	2.70	-	-	-	21.46	0.32	-	8
Jun-26 84.00	1.72	-	-	-	20.88	0.23	-	1
Dec-26 58.00	16.53	-	-	-	29.22	0.79	-	25
Dec-26 64.00	12.27	-	-	-	27.05	0.69	-	25
Dec-26 66.00	11.01	-	-	-	26.33	0.66	-	50
Dec-26 72.00	7.56	-	-	-	24.39	0.54	-	25
Jun-27 52.00	21.79	-	-	-	30.22	0.84	-	25
Jun-27 58.00	17.35	-	-	-	28.36	0.77	-	25
Jun-27 62.00	14.53	-	-	-	27.12	0.72	-	50
Jun-27 66.00	12.07	-	-	-	25.87	0.65	-	25
Jun-27 68.00	10.83	-	-	-	25.25	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	-	-	-	-	58.73	-	-	4
Aug-25 47.00	-	-	-	-	56.12	-	-	5
Aug-25 52.00	-	-	-	-	49.58	-	-	5
Aug-25 54.00	-	-	-	-	46.97	-	-	25
Aug-25 56.00	-	-	-	-	44.35	-	-	50
Aug-25 58.00	-	-	-	-	41.74	-	-	1
Aug-25 60.00	-	-	-	-	39.12	-	-	29
Aug-25 62.00	0.01	-	-	-	36.51	-0.01	-	50
Aug-25 64.00	0.04	-	-	-	33.89	-0.03	-	61
Aug-25 66.00	0.11	-	-	-	31.28	-0.07	-	105
Aug-25 68.00	0.30	0.28	0.28	0.28	28.67	-0.17	25	50
Aug-25 70.00	0.76	-	-	-	26.05	-0.37	-	25
Aug-25 78.00	7.12	-	-	-	23.13	-1.00	-	25
Sep-25 43.00	-	-	-	-	49.38	-	-	25
Sep-25 44.00	0.01	-	-	-	48.38	-	-	25
Sep-25 49.00	0.02	-	-	-	43.39	-0.01	-	25
Sep-25 50.00	0.02	-	-	-	42.40	-0.01	-	78
Sep-25 52.00	0.04	-	-	-	40.40	-0.01	-	1,175
Sep-25 54.00	0.06	-	-	-	38.41	-0.02	-	266
Sep-25 56.00	0.10	-	-	-	36.42	-0.03	-	50
Sep-25 58.00	0.14	0.20	0.20	0.20	34.42	-0.04	1	1
Sep-25 60.00	0.22	-	-	-	32.43	-0.06	-	52
Sep-25 62.00	0.34	-	-	-	30.43	-0.09	-	212
Sep-25 64.00	0.51	-	-	-	28.44	-0.14	-	76
Sep-25 66.00	0.77	-	-	-	26.45	-0.20	-	202
Sep-25 68.00	1.16	-	-	-	24.45	-0.29	-	2,150
Sep-25 70.00	1.74	2.04	2.04	2.04	22.46	-0.41	25	229
Oct-25 64.00	0.86	-	-	-	27.26	-0.18	-	2
Dec-25 39.00	0.09	-	-	-	46.34	-0.01	-	25
Dec-25 40.00	0.10	-	-	-	45.54	-0.01	-	25
Dec-25 44.00	0.17	-	-	-	42.34	-0.02	-	25
Dec-25 45.00	0.19	-	-	-	41.54	-0.03	-	27
Dec-25 46.00	0.22	-	-	-	40.74	-0.03	-	25
Dec-25 47.00	0.24	-	-	-	39.94	-0.03	-	25
Dec-25 48.00	0.28	-	-	-	39.14	-0.04	-	50
Dec-25 49.00	0.32	-	-	-	38.34	-0.04	-	25
Dec-25 50.00	0.36	-	-	-	37.54	-0.05	-	501
Dec-25 52.00	0.43	-	-	-	35.94	-0.06	-	30
Dec-25 54.00	0.56	-	-	-	34.35	-0.08	-	25
Dec-25 56.00	0.69	-	-	-	32.75	-0.09	-	50
Dec-25 58.00	0.86	-	-	-	31.15	-0.12	-	125
Dec-25 60.00	1.06	-	-	-	29.55	-0.15	-	185
Dec-25 62.00	1.31	-	-	-	27.95	-0.18	-	91
Dec-25 64.00	1.62	-	-	-	26.35	-0.23	-	115
Dec-25 66.00	2.01	-	-	-	24.75	-0.28	-	75
Dec-25 68.00	2.46	-	-	-	23.15	-0.34	-	27
Dec-25 70.00	3.09	-	-	-	21.55	-0.42	-	26
Dec-25 72.00	3.97	-	-	-	20.66	-0.51	-	2
Dec-25 74.00	5.10	-	-	-	20.31	-0.60	-	1
Mar-26 44.00	0.37	-	-	-	37.49	-0.04	-	1
Mar-26 46.00	0.45	-	-	-	36.26	-0.05	-	25
Mar-26 50.00	0.70	-	-	-	33.79	-0.07	-	1
Mar-26 68.00	3.58	-	-	-	22.70	-0.37	-	1
Mar-26 72.00	5.14	-	-	-	20.74	-0.50	-	5
Jun-26 50.00	0.97	-	-	-	31.75	-0.09	-	28
Jun-26 52.00	1.19	-	-	-	30.74	-0.11	-	27
Jun-26 60.00	2.33	-	-	-	26.68	-0.21	-	43
Jun-26 62.00	2.72	-	-	-	25.66	-0.24	-	49
Jun-26 64.00	3.20	-	-	-	24.64	-0.28	-	28
Jun-26 70.00	5.00	-	-	-	21.60	-0.43	-	2
Sep-26 64.00	3.95	-	-	-	24.27	-0.30	-	25
Sep-26 66.00	4.59	-	-	-	23.44	-0.35	-	25
Sep-26 68.00	5.27	-	-	-	22.61	-0.39	-	25
Sep-26 70.00	6.01	-	-	-	21.78	-0.44	-	25
Dec-26 62.00	3.97	-	-	-	24.93	-0.27	-	2
Dec-26 68.00	5.89	-	-	-	22.75	-0.39	-	1
Jun-27 44.00	1.17	-	-	-	29.17	-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	0.19	-	-	-	19.30	0.09	-	2

	Previous Close	26.64		06/08/25
	ARCELORMITTAL Close	26.78		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.51	-	-	-	35.72	0.46	-	20
Aug-25 30.00	0.01	-	-	-	32.65	0.01	-	5
Aug-25 31.00	-	-	-	-	31.63	-	-	3
Aug-25 33.00	-	-	-	-	29.59	-	-	6
Sep-25 21.00	5.87	-	-	-	38.93	0.97	-	2
Sep-25 28.00	0.69	-	-	-	30.74	0.37	-	16
Sep-25 29.00	0.41	-	-	-	30.45	0.25	-	9
Sep-25 31.00	0.11	-	-	-	29.88	0.09	-	1
Sep-25 34.00	0.01	-	-	-	29.02	0.01	-	5
Dec-25 21.00	6.26	-	-	-	38.87	0.88	-	2
Dec-25 24.00	3.86	-	-	-	35.25	0.74	-	9
Dec-25 25.00	3.15	-	-	-	34.04	0.68	-	2
Dec-25 26.00	2.53	-	-	-	32.83	0.61	-	1
Dec-25 27.00	1.98	-	-	-	31.88	0.53	-	8
Dec-25 28.00	1.55	-	-	-	31.84	0.45	-	9
Dec-25 30.00	0.94	-	-	-	31.77	0.31	-	5
Dec-25 31.00	0.72	-	-	-	31.73	0.25	-	6
Dec-25 32.00	0.55	-	-	-	31.70	0.21	-	50
Dec-25 34.00	0.30	-	-	-	31.62	0.13	-	3
Mar-26 27.00	2.70	-	-	-	32.82	0.54	-	5
Jun-26 19.50	8.07	-	-	-	37.95	0.87	-	1
Jun-26 24.00	4.85	-	-	-	34.87	0.70	-	1
Jun-26 25.00	4.27	-	-	-	34.19	0.65	-	1
Jun-26 26.00	3.69	-	-	-	33.50	0.61	-	4
Jun-26 30.00	2.10	2.12	2.12	2.12	32.77	0.42	10	-
Dec-29 30.00	5.85	-	-	-	32.65	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.08	-	-	-	36.59	-0.11	-	6
Aug-25 26.00	0.27	-	-	-	35.19	-0.28	-	20
Aug-25 27.00	0.69	-	-	-	33.87	-0.55	-	6
Sep-25 20.00	0.02	-	-	-	39.35	-0.01	-	1
Sep-25 23.00	0.15	-	-	-	35.28	-0.09	-	4
Sep-25 24.00	0.28	-	-	-	33.92	-0.16	-	6
Sep-25 25.00	0.48	-	-	-	32.56	-0.25	-	5
Sep-25 26.00	0.77	-	-	-	31.21	-0.37	-	10
Sep-25 27.00	1.21	-	-	-	30.09	-0.50	-	2
Sep-25 28.00	1.82	-	-	-	29.80	-0.64	-	2
Oct-25 25.00	0.75	-	-	-	32.42	-0.28	-	4
Oct-25 27.00	1.50	-	-	-	30.00	-0.49	-	4
Dec-25 15.50	0.04	-	-	-	44.69	-0.02	-	4
Dec-25 20.00	0.30	-	-	-	39.26	-0.09	-	6
Dec-25 21.00	0.43	-	-	-	38.05	-0.12	-	3
Dec-25 22.00	0.58	-	-	-	36.84	-0.16	-	6
Dec-25 23.00	0.78	-	-	-	35.63	-0.21	-	14
Dec-25 26.00	1.71	-	-	-	32.01	-0.41	-	96
Mar-26 25.00	1.90	-	-	-	33.53	-0.35	-	3
Mar-26 28.00	3.37	-	-	-	31.93	-0.52	-	5
Jun-26 24.00	1.95	-	-	-	33.69	-0.31	-	1
Jun-26 25.00	2.36	-	-	-	33.01	-0.35	-	1
Jun-26 27.00	3.27	-	-	-	31.78	-0.45	-	10
Jun-26 30.00	5.15	-	-	-	31.59	-0.60	-	10

	Previous Close	4.96		06/08/25
	ATRESMEDIA Close	4.91		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	0.02	-	-	-	18.95	0.27	-	1
Aug-25 5.50	-	-	-	-	16.71	-	-	1
Dec-25 3.00	1.93	-	-	-	24.59	1.00	-	1
Dec-25 5.50	0.06	-	-	-	20.37	0.20	-	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	-	-	-	12.88	-0.82	-	5
Sep-25 5.25	0.35	-	-	-	14.68	-0.92	-	2
Dec-25 4.90	0.28	-	-	-	17.11	-0.59	-	2
Dec-25 5.00	0.34	-	-	-	16.96	-0.67	-	10
Dec-25 6.25	1.48	-	-	-	15.18	-1.00	-	20
Mar-26 5.75	1.01	-	-	-	18.29	-0.90	-	1

	Previous Close	3.16		06/08/25
	B.SABADELL Close	3.22		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.80	0.42	-	-	-	30.74	1.00	-	8
Aug-25 2.90	0.33	-	-	-	30.42	0.99	-	2
Aug-25 3.00	0.23	0.21	0.21	0.21	30.09	0.94	1,500	2,500
Aug-25 3.10	0.14	-	-	-	29.77	0.81	-	10
Aug-25 3.30	0.03	0.03	0.03	0.03	29.34	0.32	2	7
Aug-25 3.50	-	-	-	-	29.24	0.04	-	6
Sep-25 2.00	1.23	-	-	-	32.71	1.00	-	6
Sep-25 2.70	0.53	-	-	-	30.25	0.99	-	600
Sep-25 2.90	0.34	-	-	-	29.55	0.91	-	19
Sep-25 3.00	0.25	-	-	-	29.19	0.82	-	7
Sep-25 3.10	0.18	0.15	0.15	0.15	28.84	0.69	1	101
Sep-25 3.30	0.07	-	-	-	28.36	0.39	-	10
Oct-25 3.30	0.11	0.10	0.10	0.10	28.40	0.40	1	1
Dec-25 2.60	0.63	-	-	-	29.26	0.96	-	5
Dec-25 2.90	0.38	-	-	-	28.57	0.76	-	10
Dec-25 3.20	0.20	-	-	-	27.89	0.52	-	15
Mar-26 3.00	0.35	-	-	-	28.90	0.64	-	8
Mar-26 3.30	0.21	-	-	-	28.44	0.46	-	5
Jun-26 2.00	1.22	-	-	-	30.82	1.00	-	1
Jun-26 3.30	0.25	0.19	0.19	0.19	29.23	0.47	2	6
Jun-26 3.40	0.21	0.15	0.16	0.15	29.14	0.42	6	12
Jun-26 3.60	0.15	-	-	-	28.95	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.60	-	-	-	-	30.58	-	-	1
Aug-25 2.70	-	-	-	-	30.26	-	-	2
Aug-25 2.90	-	-	-	-	29.62	-0.01	-	9
Aug-25 3.00	-	-	-	-	29.29	-0.06	-	2
Aug-25 3.10	0.02	-	-	-	28.97	-0.19	-	40
Aug-25 3.20	0.05	-	-	-	28.65	-0.42	-	2
Aug-25 3.30	0.10	0.12	0.12	0.12	28.54	-0.69	2	2
Sep-25 1.80	-	-	-	-	29.70	-	-	4
Sep-25 2.40	-	-	-	-	27.59	-	-	16
Sep-25 2.50	-	-	-	-	27.24	-0.01	-	4
Sep-25 2.60	-	-	-	-	26.89	-0.02	-	18
Sep-25 2.70	-	-	-	-	26.54	-0.04	-	378
Sep-25 2.80	0.01	-	-	-	26.19	-0.09	-	2
Sep-25 2.90	0.03	-	-	-	25.84	-0.16	-	37
Sep-25 3.00	0.05	-	-	-	25.48	-0.26	-	27
Oct-25 2.80	0.02	-	-	-	25.50	-0.13	-	2
Oct-25 3.20	0.16	0.11	0.11	0.11	24.14	-0.52	10	10
Oct-25 3.30	0.22	0.19	0.19	0.19	24.01	-0.64	1	1
Dec-25 1.60	-	-	-	-	25.93	-	-	10,000
Dec-25 2.20	-	-	-	-	24.57	-0.01	-	5,248
Dec-25 2.30	-	-	-	-	24.34	-0.01	-	40
Dec-25 2.50	0.01	-	-	-	23.89	-0.04	-	211
Dec-25 2.60	0.02	-	-	-	23.66	-0.07	-	424
Dec-25 2.70	0.03	-	-	-	23.43	-0.11	-	1
Dec-25 2.80	0.04	-	-	-	23.20	-0.17	-	16
Dec-25 2.90	0.07	-	-	-	22.97	-0.24	-	30
Dec-25 3.00	0.10	-	-	-	22.75	-0.32	-	23
Dec-25 3.10	0.14	-	-	-	22.52	-0.41	-	10
Mar-26 2.00	-	-	-	-	24.32	-0.01	-	2
Mar-26 2.40	0.02	-	-	-	23.66	-0.07	-	1
Mar-26 2.90	0.12	-	-	-	22.83	-0.31	-	1

	Previous Close	12.51		06/08/25
	BANKINTER Close	12.65		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	1.16	-	-	-	30.10	0.98	-	22
Aug-25 12.50	0.30	-	-	-	27.15	0.62	-	1
Sep-25 10.50	2.18	-	-	-	29.11	0.97	-	100
Sep-25 11.00	1.71	-	-	-	28.27	0.93	-	30
Sep-25 11.50	1.27	-	-	-	27.42	0.86	-	50
Dec-25 7.75	4.94	-	-	-	31.98	1.00	-	49
Dec-25 8.00	4.70	-	-	-	31.62	1.00	-	12
Dec-25 8.25	4.45	-	-	-	31.27	1.00	-	2
Dec-25 8.50	4.20	-	-	-	30.91	0.99	-	10
Dec-25 9.00	3.71	-	-	-	30.20	0.98	-	5
Dec-25 9.25	3.47	-	-	-	29.84	0.98	-	3
Dec-25 9.50	3.23	-	-	-	29.49	0.97	-	13
Dec-25 12.00	1.14	-	-	-	25.93	0.68	-	10
Dec-25 12.50	0.83	-	-	-	25.22	0.58	-	50
Mar-26 8.50	4.20	-	-	-	28.76	0.99	-	3
Mar-26 11.00	1.95	-	-	-	26.19	0.81	-	25
Jun-26 9.25	3.49	-	-	-	27.21	0.96	-	4
Jun-26 12.00	1.39	-	-	-	25.18	0.63	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	-	-	-	-	35.41	-	-	10
Aug-25 11.50	-	-	-	-	28.77	-0.02	-	10
Sep-25 6.00	-	-	-	-	35.37	-	-	4
Sep-25 7.50	-	-	-	-	32.84	-	-	1
Sep-25 7.75	-	-	-	-	32.42	-	-	1
Sep-25 8.00	-	-	-	-	32.00	-	-	5
Sep-25 8.75	-	-	-	-	30.73	-	-	1
Sep-25 9.25	-	-	-	-	29.89	-	-	6
Sep-25 9.50	-	-	-	-	29.47	-	-	10
Sep-25 10.50	0.01	-	-	-	27.78	-0.02	-	4
Sep-25 11.00	0.03	-	-	-	26.94	-0.06	-	14
Sep-25 11.50	0.08	-	-	-	26.09	-0.13	-	41
Sep-25 13.00	0.61	-	-	-	23.68	-0.61	-	5
Dec-25 5.25	-	-	-	-	33.58	-	-	500
Dec-25 6.00	-	-	-	-	32.51	-	-	6
Dec-25 6.50	-	-	-	-	31.80	-	-	1,000
Dec-25 7.50	-	-	-	-	30.37	-	-	5
Dec-25 8.00	-	-	-	-	29.66	-0.01	-	35
Dec-25 9.50	0.04	-	-	-	27.53	-0.05	-	10
Dec-25 10.00	0.08	-	-	-	26.82	-0.08	-	110
Dec-25 10.50	0.14	-	-	-	26.10	-0.13	-	19
Dec-25 11.00	0.22	-	-	-	25.39	-0.19	-	3
Dec-25 11.50	0.35	-	-	-	24.68	-0.28	-	25
Dec-25 12.00	0.52	-	-	-	23.97	-0.38	-	4
Mar-26 5.50	-	-	-	-	30.85	-	-	3
Mar-26 8.00	0.02	-	-	-	28.28	-0.02	-	2
Mar-26 8.50	0.03	-	-	-	27.76	-0.03	-	10
Mar-26 9.00	0.06	-	-	-	27.25	-0.05	-	11
Mar-26 9.50	0.11	-	-	-	26.73	-0.08	-	4
Jun-26 7.75	0.04	-	-	-	28.31	-0.03	-	5
Jun-26 11.00	0.56	-	-	-	25.91	-0.27	-	20
Jun-26 11.50	0.73	-	-	-	25.55	-0.33	-	10
Jun-27 11.00	1.22	-	-	-	27.50	-0.34	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.15	-	-	-	34.11	0.99	-	51

	Previous Close	14.93		06/08/25
	BBVA Close	15.24		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 13.00	2.24	2.03	2.03	2.03	44.18	1.00	1	4
Aug-25 w2 13.50	1.74	-	-	-	41.16	1.00	-	2
Aug-25 w2 14.00	1.24	-	-	-	38.15	1.00	-	2
Aug-25 w2 15.00	0.30	0.23	0.23	0.23	32.11	0.75	1	5
Aug-25 12.50	2.75	-	-	-	45.37	1.00	-	151
Aug-25 13.00	2.25	-	-	-	42.44	0.99	-	189
Aug-25 13.50	1.75	-	-	-	39.51	0.98	-	24
Aug-25 14.00	1.27	1.06	1.06	1.06	36.58	0.93	1	56
Aug-25 14.50	0.82	-	-	-	33.65	0.83	-	190
Aug-25 15.00	0.43	-	-	-	30.72	0.64	-	150
Aug-25 15.50	0.17	-	-	-	29.12	0.37	-	150
Sep-25 8.50	6.76	-	-	-	60.64	1.00	-	2
Sep-25 8.75	6.51	-	-	-	59.38	1.00	-	2
Sep-25 9.00	6.26	-	-	-	58.12	1.00	-	1
Sep-25 9.25	6.02	-	-	-	56.85	1.00	-	100
Sep-25 9.50	5.77	-	-	-	55.59	0.99	-	10
Sep-25 9.75	5.52	-	-	-	54.33	0.99	-	878
Sep-25 10.00	5.27	-	-	-	53.07	0.99	-	639
Sep-25 10.50	4.78	-	-	-	50.54	0.99	-	1,250
Sep-25 11.00	4.29	-	-	-	48.01	0.98	-	14
Sep-25 11.50	3.80	-	-	-	45.49	0.97	-	102
Sep-25 12.00	3.31	-	-	-	42.96	0.95	-	250
Sep-25 12.50	2.84	-	-	-	40.43	0.93	-	2,922
Sep-25 13.00	2.37	-	-	-	37.91	0.90	-	2,886
Sep-25 13.50	1.92	-	-	-	35.38	0.86	-	1,579
Sep-25 14.00	1.49	1.46	1.46	1.29	32.86	0.79	25	172
Sep-25 14.50	1.09	1.02	1.02	0.91	30.33	0.71	23	171
Sep-25 15.00	0.74	-	-	-	27.80	0.59	-	2,097
Sep-25 15.50	0.47	0.45	0.46	0.35	26.52	0.46	416	418
Sep-25 16.00	0.28	0.28	0.30	0.27	26.37	0.32	150	150
Sep-25 16.50	0.16	-	-	-	26.23	0.21	-	10
Sep-25 17.00	0.09	-	-	-	26.09	0.13	-	80
Sep-25 17.50	0.04	-	-	-	25.95	0.07	-	10
Oct-25 13.50	2.00	-	-	-	34.25	0.83	-	20
Oct-25 15.00	0.84	-	-	-	27.42	0.59	-	1
Oct-25 15.50	0.57	-	-	-	26.29	0.47	-	5
Dec-25 7.50	7.77	-	-	-	55.14	1.00	-	50
Dec-25 7.75	7.52	-	-	-	54.25	1.00	-	100
Dec-25 8.00	7.27	-	-	-	53.35	1.00	-	14
Dec-25 8.50	6.78	-	-	-	51.56	0.99	-	1
Dec-25 8.75	6.53	-	-	-	50.66	0.99	-	105
Dec-25 9.00	6.29	-	-	-	49.76	0.99	-	2
Dec-25 9.25	6.04	-	-	-	48.87	0.99	-	102
Dec-25 9.50	5.80	-	-	-	47.97	0.98	-	152
Dec-25 9.75	5.55	-	-	-	47.07	0.98	-	161
Dec-25 10.00	5.31	-	-	-	46.18	0.97	-	25
Dec-25 10.50	4.83	-	-	-	44.38	0.96	-	2,101
Dec-25 11.00	4.36	-	-	-	42.59	0.94	-	10,127
Dec-25 11.50	3.89	-	-	-	40.80	0.92	-	257
Dec-25 12.00	3.43	-	-	-	39.00	0.90	-	10,254
Dec-25 12.50	2.99	2.70	2.70	2.70	37.21	0.86	2	649
Dec-25 13.00	2.56	-	-	-	35.41	0.82	-	5,246
Dec-25 13.50	2.15	1.96	1.96	1.94	33.62	0.77	60	11,045
Dec-25 14.00	1.76	1.72	1.72	1.57	31.83	0.71	8	300,172
Dec-25 14.50	1.40	1.24	1.24	1.24	30.03	0.64	3	32,052
Dec-25 15.00	1.07	-	-	-	28.24	0.56	-	20,081
Dec-25 15.50	0.81	-	-	-	27.33	0.48	-	71
Dec-25 16.00	0.63	-	-	-	27.25	0.40	-	165
Dec-25 16.50	0.47	0.44	0.44	0.44	27.16	0.32	2	96
Dec-25 17.00	0.35	-	-	-	27.07	0.26	-	10
Dec-25 17.50	0.26	-	-	-	26.98	0.20	-	19
Dec-25 19.00	0.09	0.06	0.06	0.06	26.72	0.09	10	10
Mar-26 7.25	8.01	-	-	-	49.58	1.00	-	6
Mar-26 8.25	7.03	-	-	-	46.87	0.99	-	1
Mar-26 9.00	6.30	-	-	-	44.83	0.98	-	3,205
Mar-26 9.25	6.06	-	-	-	44.16	0.97	-	325
Mar-26 9.50	5.82	-	-	-	43.48	0.97	-	25
Mar-26 10.00	5.35	-	-	-	42.12	0.95	-	25
Mar-26 10.50	4.88	-	-	-	40.77	0.93	-	75
Mar-26 11.00	4.44	-	-	-	39.41	0.91	-	126
Mar-26 11.50	3.99	-	-	-	38.05	0.88	-	175
Mar-26 12.00	3.57	-	-	-	36.70	0.85	-	4,014
Mar-26 12.50	3.16	-	-	-	35.34	0.81	-	614
Mar-26 13.00	2.77	-	-	-	33.99	0.77	-	460
Mar-26 13.50	2.40	-	-	-	32.63	0.72	-	450
Mar-26 14.00	2.03	-	-	-	31.27	0.67	-	1,605
Mar-26 14.50	1.71	-	-	-	29.92	0.62	-	150
Mar-26 15.00	1.39	-	-	-	28.56	0.56	-	32
Mar-26 15.50	1.15	-	-	-	27.85	0.50	-	200
Mar-26 16.00	0.95	-	-	-	27.73	0.44	-	550
Mar-26 16.50	0.79	-	-	-	27.61	0.38	-	175
Mar-26 17.00	0.63	-	-	-	27.49	0.33	-	10
Jun-26 7.75	7.52	-	-	-	46.71	1.00	-	150
Jun-26 8.25	7.03	-	-	-	45.46	0.99	-	150
Jun-26 8.50	6.78	-	-	-	44.84	0.99	-	150
Jun-26 8.75	6.54	-	-	-	44.21	0.98	-	300
Jun-26 9.00	6.30	-	-	-	43.59	0.97	-	350
Jun-26 9.25	6.06	-	-	-	42.97	0.97	-	225
Jun-26 9.50	5.83	-	-	-	42.34	0.96	-	225
Jun-26 9.75	5.59	-	-	-	41.72	0.95	-	150
Jun-26 10.00	5.36	-	-	-	41.10	0.94	-	25
Jun-26 10.50	4.91	-	-	-	39.85	0.92	-	50
Jun-26 11.00	4.47	-	-	-	38.60	0.89	-	129
Jun-26 11.50	4.05	-	-	-	37.36	0.86	-	2,900
Jun-26 12.00	3.63	-	-	-	36.11	0.83	-	450
Jun-26 12.50	3.24	-	-	-	34.86	0.79	-	350
Jun-26 13.00	2.86	-	-	-	33.62	0.75	-	300
Jun-26 14.00	2.16	-	-	-	31.12	0.66	-	9,000
Jun-26 14.50	1.82	-	-	-	29.88	0.61	-	650
Jun-26 15.00	1.53	-	-	-	28.63	0.56	-	150
Jun-26 15.50	1.28	-	-	-	27.96	0.50	-	1
Jun-26 17.50	0.64	0.60	0.60	0.60	27.39	0.31	1	1
Sep-26 8.50	6.78	-	-	-	40.75	0.99	-	450
Sep-26 8.75	6.53	-	-	-	40.29	0.98	-	300
Sep-26 9.00	6.30	-	-	-	39.82	0.98	-	650
Sep-26 9.25	6.06	-	-	-	39.36	0.97	-	600
Sep-26 9.50	5.82	-	-	-	38.89	0.96	-	700
Sep-26 9.75	5.59	-	-	-	38.43	0.95	-	500
Sep-26 10.00	5.37	-	-	-	37.96	0.94	-	325
Sep-26 10.50	4.92	-	-	-	37.03	0.91	-	75
Sep-26 11.00	4.49	-	-	-	36.10	0.88	-	50
Sep-26 11.50	4.08	-	-	-	35.17	0.85	-	75
Sep-26 12.50	3.32	-	-	-	33.31	0.77	-	200
Sep-26 13.00	2.95	-	-	-	32.38	0.74	-	75
Sep-26 13.50	2.61	-	-	-	31.45	0.69	-	75
Sep-26 14.00	2.30	-	-	-	30.53	0.65	-	75
Sep-26 14.50	1.98	-	-	-	29.60	0.61	-	75
Dec-26 8.75	6.53	-	-	-	39.24	0.98	-	150
Dec-26 9.00	6.29	-	-	-	38.85	0.98	-	5,150
Dec-26 9.75	5.59	-	-	-	37.69	0.95	-	25
Dec-26 10.00	5.37	-	-	-	37.30	0.94	-	36
Dec-26 10.50	4.93	-	-	-	36.52	0.91	-	4
Dec-26 11.00	4.52	-	-	-	35.74	0.87	-	50
Dec-26 11.50	4.11	-	-	-	34.97	0.84	-	1
Dec-26 12.00	3.74	-	-	-	34.19	0.80	-	175
Dec-26 12.50	3.37	-	-	-	33.42	0.76	-	26
Dec-26 13.00	3.03	-	-	-	32.64	0.73	-	25
Dec-26 16.00	1.43	-	-	-	28.89	0.48	-	4,000
Mar-27 10.00	5.39	-	-	-	36.22	0.93	-	25
Mar-27 11.50	4.18	-	-	-	34.12	0.82	-	150
Mar-27 12.00	3.81	-	-	-	33.42	0.79	-	25
Mar-27 13.00	3.13	-	-	-	32.02	0.72	-	1
Mar-27 16.00	1.56	-	-	-	28.53	0.48	-	150
Mar-27 16.50	1.39	-	-	-	28.30	0.45	-	250
Jun-27 8.25	7.02	-	-	-	38.51	1.00	-	16
Jun-27 8.50	6.77	-	-	-	38.17	0.99	-	100
Jun-27 9.00	6.29	-	-	-	37.49	0.98	-	25
Jun-27 11.50	4.18	-	-	-	34.10	0.82	-	25
Jun-27 12.00	3.82	-	-	-	33.42	0.79	-	150
Jun-27 12.50	3.47	-	-	-	32.75	0.75	-	25
Jun-27 13.00	3.16	-	-	-	32.07	0.71	-	1
Sep-27 11.50	4.28	-	-	-	34.44	0.81	-	150
Sep-27 12.00	3.92	-	-	-	33.75	0.77	-	150
Dec-27 6.75	8.51	-	-	-	41.13	1.00	-	300
Dec-27 7.00	8.26	-	-	-	40.79	1.00	-	150
Dec-27 7.25	8.01	-	-	-	40.46	1.00	-	150
Dec-27 7.50	7.76	-	-	-	40.12	1.00	-	150
Dec-27 7.75	7.51	-	-	-	39.78	1.00	-	150
Dec-27 10.00	5.43	-	-	-	36.73	0.90	-	7,543
Dec-27 11.00	4.67	-	-	-	35.37	0.83	-	150
Dec-27 11.50	4.30	-	-	-	34.69	0.80	-	26
Dec-27 16.00	1.86	-	-	-	29.29	0.50	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 15.00	0.06	-	-	-	33.75	-0.26	-	1
Aug-25 9.25	-	-	-	-	64.59	-	-	20
Aug-25 9.50	-	-	-	-	63.13	-	-	10
Aug-25 10.00	-	-	-	-	60.20	-	-	10
Aug-25 10.50	-	-	-	-	57.26	-	-	2
Aug-25 11.00	-	-	-	-	54.33	-	-	10
Aug-25 11.50	-	-	-	-	51.40	-	-	16
Aug-25 12.00	-	-	-	-	48.47	-	-	739
Aug-25 12.50	-	-	-	-	45.54	-	-	321
Aug-25 13.00	-	-	-	-	42.61	-0.01	-	27
Aug-25 13.50	0.01	-	-	-	39.68	-0.02	-	305
Aug-25 14.00	0.03	-	-	-	36.75	-0.07	-	15
Aug-25 14.50	0.07	-	-	-	33.82	-0.17	-	10
Aug-25 15.00	0.19	-	-	-	30.89	-0.36	-	150
Aug-25 15.50	0.43	0.45	0.46	0.45	29.29	-0.63	20	20
Aug-25 w4 13.50	0.03	-	-	-	38.12	-0.06	-	10
Aug-25 w4 15.00	0.26	-	-	-	29.42	-0.38	-	10
Aug-25 w5 14.00	0.11	0.12	0.12	0.12	34.65	-0.15	10	20
Sep-25 6.00	-	-	-	-	72.95	-	-	27,511
Sep-25 6.50	-	-	-	-	70.42	-	-	5
Sep-25 6.75	-	-	-	-	69.16	-	-	2,000
Sep-25 7.50	-	-	-	-	65.37	-	-	59
Sep-25 7.75	-	-	-	-	64.10	-	-	190
Sep-25 8.00	-	-	-	-	62.84	-	-	111
Sep-25 8.25	-	-	-	-	61.58	-	-	10
Sep-25 8.50	-	-	-	-	60.31	-	-	10
Sep-25 8.75	-	-	-	-	59.05	-	-	45
Sep-25 9.00	-	-	-	-	57.79	-	-	304
Sep-25 9.25	-	-	-	-	56.52	-	-	604
Sep-25 9.50	0.01	-	-	-	55.26	-	-	450
Sep-25 9.75	0.01	-	-	-	54.00	-0.01	-	220
Sep-25 10.00	0.01	-	-	-	52.74	-0.01	-	224
Sep-25 10.50	0.01	-	-	-	50.21	-0.01	-	326
Sep-25 11.00	0.02	-	-	-	47.68	-0.02	-	213
Sep-25 11.50	0.03	-	-	-	45.16	-0.03	-	118
Sep-25 12.00	0.04	-	-	-	42.63	-0.04	-	10,164
Sep-25 12.50	0.06	-	-	-	40.10	-0.06	-	32
Sep-25 13.00	0.10	-	-	-	37.58	-0.10	-	24
Sep-25 13.50	0.15	-	-	-	35.05	-0.14	-	285
Sep-25 14.00	0.21	-	-	-	32.53	-0.21	-	255
Sep-25 14.50	0.31	0.27	0.27	0.27	30.00	-0.29	1	185
Sep-25 15.00	0.46	0.49	0.49	0.49	27.47	-0.41	20	118
Sep-25 15.50	0.68	-	-	-	26.19	-0.55	-	150
Sep-25 16.00	1.00	1.06	1.06	1.06	26.04	-0.68	5	5
Oct-25 13.00	0.22	-	-	-	35.29	-0.16	-	10
Oct-25 13.50	0.30	-	-	-	33.02	-0.22	-	2
Dec-25 3.20	-	-	-	-	69.00	-	-	10
Dec-25 4.20	-	-	-	-	65.41	-	-	100
Dec-25 4.30	-	-	-	-	65.05	-	-	100
Dec-25 4.40	-	-	-	-	64.69	-	-	200
Dec-25 4.50	-	-	-	-	64.33	-	-	200
Dec-25 4.60	-	-	-	-	63.98	-	-	200
Dec-25 4.70	-	-	-	-	63.62	-	-	200
Dec-25 4.80	-	-	-	-	63.26	-	-	100
Dec-25 4.90	-	-	-	-	62.90	-	-	200
Dec-25 5.00	-	-	-	-	62.54	-	-	1,500
Dec-25 5.25	-	-	-	-	61.64	-	-	100
Dec-25 5.50	-	-	-	-	60.75	-	-	110
Dec-25 6.00	0.01	-	-	-	58.95	-	-	42
Dec-25 6.25	0.01	-	-	-	58.06	-	-	2,953
Dec-25 6.50	0.01	-	-	-	57.16	-	-	10
Dec-25 6.75	0.01	-	-	-	56.26	-0.01	-	10
Dec-25 7.00	0.01	-	-	-	55.37	-0.01	-	51,810
Dec-25 7.25	0.02	-	-	-	54.47	-0.01	-	150
Dec-25 7.50	0.02	-	-	-	53.57	-0.01	-	2,614
Dec-25 7.75	0.02	-	-	-	52.68	-0.01	-	10
Dec-25 8.00	0.03	-	-	-	51.78	-0.01	-	48,014
Dec-25 8.25	0.03	-	-	-	50.88	-0.02	-	324
Dec-25 8.50	0.04	-	-	-	49.99	-0.02	-	61
Dec-25 8.75	0.05	-	-	-	49.09	-0.02	-	542
Dec-25 9.00	0.05	-	-	-	48.19	-0.03	-	55
Dec-25 9.25	0.06	-	-	-	47.30	-0.03	-	133
Dec-25 9.50	0.08	-	-	-	46.40	-0.04	-	667
Dec-25 9.75	0.09	-	-	-	45.50	-0.04	-	152
Dec-25 10.00	0.10	-	-	-	44.61	-0.05	-	52,717
Dec-25 10.50	0.13	-	-	-	42.81	-0.07	-	260
Dec-25 11.00	0.16	-	-	-	41.02	-0.09	-	11,481
Dec-25 11.50	0.21	-	-	-	39.23	-0.11	-	47
Dec-25 12.00	0.26	-	-	-	37.43	-0.14	-	60,750
Dec-25 12.50	0.33	-	-	-	35.64	-0.17	-	320,000
Dec-25 13.00	0.41	0.39	0.39	0.39	33.84	-0.21	50	939
Dec-25 13.50	0.51	0.50	0.50	0.50	32.05	-0.26	16	11,016
Dec-25 14.00	0.63	-	-	-	30.26	-0.32	-	102
Dec-25 14.50	0.78	-	-	-	28.46	-0.39	-	3
Dec-25 15.00	0.96	1.03	1.03	1.03	26.67	-0.47	1	2
Dec-25 15.50	1.21	-	-	-	25.76	-0.55	-	300
Mar-26 6.00	0.01	-	-	-	51.21	-0.01	-	4
Mar-26 7.00	0.03	-	-	-	48.50	-0.01	-	2
Mar-26 7.25	0.04	-	-	-	47.82	-0.02	-	66,000
Mar-26 7.50	0.05	-	-	-	47.14	-0.02	-	75,015
Mar-26 8.00	0.06	-	-	-	45.79	-0.03	-	8,024
Mar-26 8.25	0.07	-	-	-	45.11	-0.03	-	103,000
Mar-26 8.50	0.08	-	-	-	44.43	-0.03	-	29,103
Mar-26 8.75	0.10	-	-	-	43.75	-0.04	-	5
Mar-26 9.00	0.11	-	-	-	43.07	-0.05	-	235
Mar-26 9.25	0.12	-	-	-	42.40	-0.05	-	27
Mar-26 9.50	0.14	-	-	-	41.72	-0.06	-	225
Mar-26 9.75	0.16	-	-	-	41.04	-0.07	-	125
Mar-26 10.00	0.18	-	-	-	40.36	-0.07	-	210
Mar-26 10.50	0.22	-	-	-	39.01	-0.09	-	308
Mar-26 11.00	0.28	-	-	-	37.65	-0.11	-	5
Mar-26 11.50	0.34	-	-	-	36.29	-0.14	-	150
Mar-26 12.00	0.42	-	-	-	34.94	-0.17	-	4,010
Mar-26 12.50	0.51	0.48	0.48	0.48	33.58	-0.20	10	170
Mar-26 13.00	0.61	-	-	-	32.23	-0.24	-	768
Mar-26 13.50	0.74	0.68	0.68	0.68	30.87	-0.28	16	46
Mar-26 14.00	0.87	-	-	-	29.51	-0.33	-	5
Jun-26 5.25	0.02	-	-	-	50.85	-0.01	-	1
Jun-26 7.00	0.07	-	-	-	46.49	-0.03	-	23,800
Jun-26 7.25	0.09	-	-	-	45.86	-0.03	-	155
Jun-26 7.50	0.10	-	-	-	45.24	-0.04	-	14,800
Jun-26 7.75	0.12	-	-	-	44.62	-0.04	-	3,050
Jun-26 8.00	0.13	-	-	-	43.99	-0.04	-	4,593
Jun-26 8.50	0.17	-	-	-	42.75	-0.06	-	25
Jun-26 8.75	0.19	-	-	-	42.12	-0.06	-	175
Jun-26 9.00	0.21	-	-	-	41.50	-0.07	-	2,750
Jun-26 9.25	0.23	-	-	-	40.88	-0.08	-	275
Jun-26 9.50	0.26	-	-	-	40.25	-0.09	-	585
Jun-26 9.75	0.29	-	-	-	39.63	-0.10	-	1,159
Jun-26 10.00	0.32	-	-	-	39.01	-0.11	-	5,762
Jun-26 10.50	0.39	-	-	-	37.76	-0.13	-	3,735
Jun-26 11.00	0.46	-	-	-	36.51	-0.15	-	993
Jun-26 11.50	0.56	-	-	-	35.27	-0.18	-	2,752
Jun-26 12.00	0.65	-	-	-	34.02	-0.21	-	550
Jun-26 12.50	0.77	-	-	-	32.77	-0.25	-	804
Jun-26 13.00	0.90	-	-	-	31.53	-0.28	-	384
Jun-26 13.50	1.04	-	-	-	30.28	-0.33	-	370
Sep-26 6.75	0.06	-	-	-	42.12	-0.02	-	1
Sep-26 9.00	0.23	-	-	-	37.94	-0.07	-	674
Sep-26 9.25	0.25	-	-	-	37.48	-0.08	-	368
Sep-26 9.50	0.29	-	-	-	37.01	-0.09	-	25
Sep-26 9.75	0.32	-	-	-	36.55	-0.10	-	200
Sep-26 10.00	0.36	-	-	-	36.08	-0.11	-	150
Sep-26 10.50	0.43	-	-	-	35.15	-0.13	-	300
Sep-26 11.00	0.53	-	-	-	34.22	-0.16	-	300
Sep-26 12.50	0.87	-	-	-	31.43	-0.25	-	50
Dec-26 5.75	0.04	-	-	-	40.95	-0.01	-	150
Dec-26 6.00	0.05	-	-	-	40.56	-0.02	-	10,150
Dec-26 6.25	0.06	-	-	-	40.17	-0.02	-	150
Dec-26 6.50	0.07	-	-	-	39.78	-0.02	-	13,250
Dec-26 6.75	0.09	-	-	-	39.39	-0.03	-	450
Dec-26 7.00	0.10	-	-	-	39.01	-0.03	-	300
Dec-26 7.25	0.12	-	-	-	38.62	-0.04	-	600
Dec-26 7.50	0.13	-	-	-	38.23	-0.04	-	450
Dec-26 7.75	0.16	-	-	-	37.84	-0.05	-	451
Dec-26 8.00	0.18	-	-	-	37.45	-0.06	-	18,450
Dec-26 8.25	0.20	-	-	-	37.06	-0.06	-	15
Dec-26 8.50	0.23	-	-	-	36.68	-0.07	-	25,000
Dec-26 8.75	0.25	-	-	-	36.29	-0.08	-	311
Dec-26 9.00	0.29	-	-	-	35.90	-0.09	-	5,933
Dec-26 9.25	0.33	-	-	-	35.51	-0.10	-	75
Dec-26 9.50	0.36	-	-	-	35.12	-0.11	-	75
Dec-26 9.75	0.40	-	-	-	34.74	-0.12	-	200
Dec-26 10.00	0.44	-	-	-	34.35	-0.13	-	226
Dec-26 10.50	0.54	-	-	-	33.57	-0.15	-	300
Dec-26 11.00	0.64	-	-	-	32.79	-0.18	-	368
Dec-26 12.50	1.04	-	-	-	30.47	-0.27	-	50
Dec-26 13.00	1.19	1.21	1.21	1.21	29.69	-0.31	150	12,650
Dec-26 14.00	1.57	1.61	1.61	1.61	28.14	-0.39	150	150
Mar-27 8.50	0.27	-	-	-	35.58	-0.08	-	25
Mar-27 8.75	0.30	-	-	-	35.23	-0.09	-	25
Mar-27 9.00	0.34	-	-	-	34.88	-0.09	-	25
Mar-27 9.25	0.38	-	-	-	34.53	-0.10	-	25
Mar-27 9.50	0.42	-	-	-	34.18	-0.11	-	30
Mar-27 9.75	0.46	-	-	-	33.84	-0.12	-	25
Mar-27 10.50	0.61	-	-	-	32.79	-0.16	-	175
Mar-27 11.00	0.72	-	-	-	32.09	-0.19	-	175
Mar-27 16.50	3.04	-	-	-	25.57	-0.59	-	350
Jun-27 4.30	0.02	-	-	-	40.78	-0.01	-	1
Jun-27 4.50	0.03	-	-	-	40.50	-0.01	-	1
Jun-27 4.90	0.04	-	-	-	39.96	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	39.83	-0.01	-	300
Jun-27 5.25	0.05	-	-	-	39.49	-0.02	-	298
Jun-27 7.00	0.17	-	-	-	37.11	-0.05	-	2
Jun-27 8.00	0.28	-	-	-	35.76	-0.07	-	1
Jun-27 8.25	0.32	-	-	-	35.42	-0.08	-	7
Jun-27 9.00	0.44	-	-	-	34.40	-0.11	-	7,000
Jun-27 9.75	0.58	-	-	-	33.38	-0.14	-	175
Jun-27 10.00	0.63	-	-	-	33.05	-0.15	-	10,000
Jun-27 11.00	0.87	-	-	-	31.69	-0.21	-	75
Jun-27 12.50	1.33	-	-	-	29.66	-0.30	-	197
Jun-27 13.00	1.52	-	-	-	28.98	-0.33	-	956
Jun-27 13.50	1.71	-	-	-	28.30	-0.37	-	150
Jun-27 14.50	2.15	-	-	-	26.94	-0.44	-	400
Jun-27 15.00	2.39	-	-	-	26.27	-0.48	-	400
Sep-27 16.00	3.06	-	-	-	25.40	-0.55	-	150
Dec-27 4.40	0.05	-	-	-	40.32	-0.01	-	1
Dec-27 4.90	0.08	-	-	-	39.64	-0.02	-	150
Dec-27 5.00	0.08	-	-	-	39.51	-0.02	-	150
Dec-27 6.50	0.21	-	-	-	37.47	-0.05	-	10
Dec-27 7.00	0.27	-	-	-	36.79	-0.06	-	150
Dec-27 7.25	0.30	-	-	-	36.46	-0.07	-	150
Dec-27 7.75	0.38	-	-	-	35.78	-0.09	-	1
Dec-27 8.25	0.46	-	-	-	35.10	-0.10	-	150
Dec-27 8.50	0.50	-	-	-	34.76	-0.11	-	6,150
Dec-27 8.75	0.54	-	-	-	34.42	-0.12	-	1
Dec-27 9.00	0.60	-	-	-	34.08	-0.13	-	7,650
Dec-27 9.25	0.65	-	-	-	33.74	-0.14	-	150
Dec-27 9.50	0.71	-	-	-	33.40	-0.15	-	250
Dec-27 9.75	0.76	-	-	-	33.06	-0.16	-	150
Dec-27 10.00	0.82	-	-	-	32.73	-0.17	-	400
Dec-27 10.50	0.95	-	-	-	32.05	-0.20	-	300
Dec-27 11.00	1.10	-	-	-	31.37	-0.22	-	304
Dec-27 12.00	1.40	-	-	-	30.01	-0.28	-	3,150
Dec-27 12.50	1.59	-	-	-	29.34	-0.31	-	150
Dec-27 13.00	1.77	-	-	-	28.66	-0.34	-	175
Dec-27 13.50	1.96	-	-	-	27.98	-0.37	-	150
Dec-27 14.00	2.18	-	-	-	27.30	-0.41	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	3.75	-	-	-	51.23	1.00	-	30
Aug-25 12.50	2.75	2.73	2.73	2.73	45.37	1.00	5	20
Aug-25 13.00	2.25	-	-	-	42.44	0.99	-	45
Aug-25 13.50	1.76	-	-	-	39.51	0.98	-	47
Aug-25 14.00	1.27	-	-	-	36.58	0.93	-	27
Aug-25 14.50	0.82	-	-	-	33.65	0.83	-	20
Sep-25 10.00	5.27	-	-	-	53.07	0.99	-	20
Sep-25 11.00	4.29	-	-	-	48.01	0.98	-	50
Sep-25 12.00	3.31	-	-	-	42.96	0.95	-	10
Sep-25 13.00	2.37	-	-	-	37.91	0.90	-	20
Sep-25 13.50	1.92	-	-	-	35.38	0.85	-	40
Sep-25 14.00	1.49	-	-	-	32.86	0.79	-	20
Sep-25 14.50	1.09	-	-	-	30.33	0.71	-	15
Sep-25 15.00	0.73	0.60	0.60	0.60	27.80	0.59	10	42
Sep-25 15.50	0.46	0.45	0.45	0.45	26.52	0.45	6	6
Oct-25 15.00	0.73	-	-	-	27.42	0.52	-	10
Dec-25 11.50	3.75	-	-	-	40.80	0.88	-	20
Dec-25 13.00	2.47	-	-	-	35.41	0.78	-	1,110
Dec-25 14.00	1.71	-	-	-	31.83	0.67	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.50	-	-	-	-	51.40	-	-	10
Aug-25 12.00	-	-	-	-	48.47	-	-	7
Aug-25 12.50	-	-	-	-	45.54	-	-	170
Aug-25 13.00	-	-	-	-	42.61	-0.01	-	90
Aug-25 13.50	0.01	-	-	-	39.68	-0.02	-	20
Aug-25 14.00	0.03	-	-	-	36.75	-0.07	-	20
Sep-25 8.00	-	-	-	-	62.84	-	-	10
Sep-25 9.50	0.01	-	-	-	55.26	-0.01	-	10
Sep-25 10.00	0.01	-	-	-	52.74	-0.01	-	10
Sep-25 10.50	0.01	-	-	-	50.21	-0.01	-	10
Sep-25 11.00	0.02	-	-	-	47.68	-0.02	-	20
Sep-25 11.50	0.03	-	-	-	45.16	-0.03	-	20
Sep-25 12.00	0.04	-	-	-	42.63	-0.05	-	23
Sep-25 12.50	0.07	-	-	-	40.10	-0.07	-	65
Sep-25 13.00	0.10	-	-	-	37.58	-0.10	-	20
Sep-25 13.50	0.14	-	-	-	35.05	-0.14	-	40
Sep-25 15.50	0.68	0.72	0.72	0.72	26.19	-0.54	6	6
Oct-25 13.50	0.29	-	-	-	33.02	-0.22	-	10
Dec-25 10.00	0.10	-	-	-	44.61	-0.05	-	200
Dec-25 10.50	0.13	-	-	-	42.81	-0.07	-	3
Dec-25 11.00	0.16	-	-	-	41.02	-0.08	-	20
Dec-25 12.00	0.26	-	-	-	37.43	-0.13	-	3
Dec-25 13.00	0.41	-	-	-	33.84	-0.21	-	10
Mar-26 12.00	0.42	-	-	-	34.94	-0.16	-	5
Mar-26 12.50	0.50	-	-	-	33.58	-0.20	-	2
Jun-26 12.00	0.65	-	-	-	34.02	-0.21	-	20
Dec-26 10.00	0.44	-	-	-	34.35	-0.12	-	40

	Previous Close	8.39		06/08/25
	CAIXABANK Close	8.46		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.50	0.96	-	-	-	32.49	0.99	-	5
Aug-25 7.75	0.72	-	-	-	31.03	0.97	-	6
Aug-25 8.00	0.48	-	-	-	29.57	0.89	-	1
Aug-25 8.25	0.28	0.20	0.20	0.20	28.11	0.72	1	1
Aug-25 8.50	0.13	0.08	0.08	0.08	26.87	0.46	83	83
Sep-25 4.20	4.27	-	-	-	41.71	1.00	-	4
Sep-25 5.50	2.97	-	-	-	36.23	1.00	-	25
Sep-25 5.75	2.72	-	-	-	35.17	1.00	-	1
Sep-25 6.50	1.97	-	-	-	32.01	0.99	-	15
Sep-25 6.75	1.73	-	-	-	30.96	0.99	-	5
Sep-25 7.00	1.48	-	-	-	29.90	0.97	-	300
Sep-25 7.25	1.24	-	-	-	28.85	0.95	-	20
Sep-25 7.75	0.79	-	-	-	26.74	0.84	-	8
Sep-25 8.00	0.59	-	-	-	25.68	0.75	-	13
Sep-25 8.50	0.27	-	-	-	23.71	0.50	-	1
Sep-25 9.00	0.09	-	-	-	23.12	0.24	-	100
Oct-25 8.50	0.35	-	-	-	23.52	0.52	-	1
Oct-25 9.00	0.16	-	-	-	22.93	0.30	-	1
Dec-25 5.50	2.99	-	-	-	34.70	0.99	-	27
Dec-25 6.00	2.50	-	-	-	32.92	0.98	-	17
Dec-25 6.25	2.25	-	-	-	32.04	0.97	-	5
Dec-25 6.50	2.02	-	-	-	31.15	0.95	-	4,004
Dec-25 6.75	1.78	-	-	-	30.26	0.93	-	20
Dec-25 7.00	1.56	-	-	-	29.38	0.90	-	17
Dec-25 7.25	1.34	-	-	-	28.49	0.86	-	37
Dec-25 7.50	1.13	-	-	-	27.60	0.81	-	485
Dec-25 8.00	0.76	-	-	-	25.83	0.68	-	7
Dec-25 8.25	0.60	-	-	-	24.94	0.60	-	5
Mar-26 6.75	1.85	-	-	-	30.37	0.88	-	5
Mar-26 7.00	1.64	-	-	-	29.65	0.84	-	1
Jun-26 7.50	1.30	-	-	-	28.55	0.73	-	1
Dec-26 6.50	2.16	-	-	-	31.86	0.85	-	1
Dec-26 7.00	1.78	-	-	-	30.75	0.78	-	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	-	-	-	-	38.58	-	-	10
Aug-25 6.75	-	-	-	-	35.66	-	-	1
Aug-25 7.25	-	-	-	-	32.75	-	-	20
Aug-25 7.50	-	-	-	-	31.29	-0.01	-	80
Aug-25 7.75	-	-	-	-	29.83	-0.03	-	61
Aug-25 8.00	0.02	-	-	-	28.37	-0.10	-	110
Aug-25 8.25	0.06	-	-	-	26.91	-0.27	-	110
Sep-25 3.50	-	-	-	-	46.87	-	-	60,800
Sep-25 3.60	-	-	-	-	46.45	-	-	15,525
Sep-25 3.70	-	-	-	-	46.03	-	-	25
Sep-25 4.90	-	-	-	-	40.97	-	-	4
Sep-25 5.00	-	-	-	-	40.55	-	-	306
Sep-25 5.25	-	-	-	-	39.49	-	-	20
Sep-25 5.50	-	-	-	-	38.44	-	-	3
Sep-25 5.75	-	-	-	-	37.38	-	-	1
Sep-25 6.25	-	-	-	-	35.27	-0.01	-	1
Sep-25 6.50	-	-	-	-	34.22	-0.01	-	103
Sep-25 6.75	0.01	-	-	-	33.17	-0.02	-	75
Sep-25 7.00	0.02	-	-	-	32.11	-0.04	-	30
Sep-25 7.25	0.03	-	-	-	31.06	-0.07	-	5
Sep-25 7.75	0.08	-	-	-	28.95	-0.17	-	8
Sep-25 8.25	0.21	-	-	-	26.84	-0.37	-	8
Oct-25 8.00	0.21	-	-	-	27.32	-0.29	-	1
Dec-25 3.30	-	-	-	-	43.79	-	-	450
Dec-25 3.50	-	-	-	-	43.08	-	-	3
Dec-25 4.50	-	-	-	-	39.54	-	-	30
Dec-25 5.00	0.01	-	-	-	37.76	-0.01	-	3
Dec-25 5.50	0.02	-	-	-	35.99	-0.02	-	3
Dec-25 6.00	0.04	-	-	-	34.21	-0.04	-	6
Dec-25 6.25	0.05	-	-	-	33.33	-0.06	-	75
Dec-25 6.50	0.07	-	-	-	32.44	-0.08	-	4,165
Dec-25 6.75	0.10	-	-	-	31.55	-0.11	-	76
Dec-25 7.00	0.13	-	-	-	30.67	-0.15	-	3
Dec-25 7.25	0.17	-	-	-	29.78	-0.19	-	269
Mar-26 4.30	0.01	-	-	-	36.23	-0.01	-	126,564
Mar-26 4.50	0.01	-	-	-	35.65	-0.01	-	23,000
Mar-26 5.25	0.03	-	-	-	33.50	-0.03	-	1
Mar-26 5.50	0.04	-	-	-	32.78	-0.04	-	10
Mar-26 8.25	0.58	-	-	-	24.86	-0.43	-	100
Mar-26 8.50	0.70	-	-	-	24.22	-0.49	-	4
Jun-26 3.20	-	-	-	-	37.40	-	-	25
Jun-26 3.40	-	-	-	-	36.88	-	-	25
Jun-26 4.90	0.04	-	-	-	33.04	-0.04	-	27
Jun-26 5.50	0.08	-	-	-	31.50	-0.07	-	5
Jun-26 6.00	0.14	-	-	-	30.22	-0.11	-	20,000
Dec-26 5.25	0.11	-	-	-	29.83	-0.08	-	75
Dec-27 3.50	0.04	-	-	-	30.45	-0.02	-	1
Dec-27 4.20	0.09	-	-	-	29.10	-0.05	-	1
Dec-27 5.50	0.27	-	-	-	26.59	-0.14	-	160
Dec-27 5.75	0.32	-	-	-	26.11	-0.17	-	1
Dec-27 6.00	0.37	-	-	-	25.62	-0.19	-	150
Dec-27 6.75	0.58	-	-	-	24.18	-0.28	-	290
Dec-27 8.25	1.20	-	-	-	21.28	-0.50	-	225
Dec-28 4.50	0.23	-	-	-	28.68	-0.10	-	15,000
Dec-29 5.00	0.48	-	-	-	28.19	-0.17	-	16,000

	Previous Close	30.84		06/08/25
	CELLNEX Close	30.45		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 33.00	0.01	-	-	-	26.62	0.03	-	3
Aug-25 34.00	-	-	-	-	26.46	-	-	3
Aug-25 35.00	-	-	-	-	26.29	-	-	1,234
Aug-25 37.00	-	-	-	-	25.96	-	-	1
Sep-25 30.00	1.36	-	-	-	25.43	0.59	-	19
Sep-25 32.00	0.50	-	-	-	24.85	0.31	-	1
Sep-25 33.00	0.27	-	-	-	24.66	0.19	-	1
Sep-25 34.00	0.14	-	-	-	24.46	0.11	-	13
Sep-25 35.00	0.06	-	-	-	24.26	0.06	-	1
Sep-25 36.00	0.02	-	-	-	24.07	0.03	-	736
Sep-25 37.00	0.01	-	-	-	23.87	0.01	-	857
Sep-25 38.00	-	-	-	-	23.67	-	-	6
Sep-25 39.00	-	-	-	-	23.48	-	-	102
Sep-25 40.00	-	-	-	-	23.28	-	-	24
Oct-25 37.00	0.05	-	-	-	23.81	0.04	-	722
Dec-25 32.00	1.27	-	-	-	24.68	0.41	-	4
Dec-25 33.00	0.93	-	-	-	24.46	0.33	-	340
Dec-25 34.00	0.68	-	-	-	24.24	0.26	-	50
Dec-25 35.00	0.48	-	-	-	24.02	0.20	-	25
Dec-25 36.00	0.32	-	-	-	23.80	0.15	-	25
Dec-25 37.00	0.21	-	-	-	23.59	0.11	-	10
Dec-25 40.00	0.05	-	-	-	22.93	0.03	-	60
Dec-25 41.00	0.03	-	-	-	22.71	0.02	-	25
Dec-25 42.00	0.02	-	-	-	22.49	0.01	-	1,000
Dec-25 45.00	-	-	-	-	21.83	-	-	1,850
Dec-25 49.00	-	-	-	-	20.96	-	-	10
Mar-26 33.00	1.56	-	-	-	25.15	0.40	-	1
Mar-26 36.00	0.74	-	-	-	24.39	0.23	-	2
Mar-26 37.00	0.57	-	-	-	24.14	0.19	-	1
Mar-26 42.00	0.11	-	-	-	22.88	0.05	-	3
Jun-26 27.00	5.28	-	-	-	28.79	0.74	-	8
Jun-26 33.00	2.11	-	-	-	26.34	0.44	-	7
Jun-26 36.00	1.20	-	-	-	25.58	0.30	-	25
Jun-26 46.00	0.09	-	-	-	23.06	0.04	-	25
Sep-26 34.00	2.20	-	-	-	26.84	0.41	-	25
Sep-26 35.00	1.86	-	-	-	26.59	0.37	-	25
Sep-26 36.00	1.60	-	-	-	26.35	0.33	-	25
Sep-26 37.00	1.35	-	-	-	26.11	0.29	-	25
Sep-26 38.00	1.11	-	-	-	25.87	0.26	-	25
Sep-26 39.00	0.95	-	-	-	25.63	0.23	-	25
Sep-26 40.00	0.78	-	-	-	25.39	0.20	-	25
Dec-26 28.00	5.44	-	-	-	30.10	0.67	-	75
Dec-26 29.00	4.86	-	-	-	29.63	0.64	-	50
Dec-26 30.00	4.31	-	-	-	29.16	0.60	-	125
Dec-26 31.00	3.85	-	-	-	28.81	0.56	-	100
Dec-26 32.00	3.41	-	-	-	28.54	0.52	-	125
Dec-26 33.00	3.00	-	-	-	28.28	0.48	-	100
Dec-26 34.00	2.66	-	-	-	28.02	0.44	-	120
Dec-26 35.00	2.32	-	-	-	27.75	0.40	-	120
Dec-26 36.00	2.01	-	-	-	27.49	0.37	-	85
Dec-26 37.00	1.76	-	-	-	27.23	0.33	-	50
Dec-26 38.00	1.51	-	-	-	26.97	0.30	-	25
Dec-26 39.00	1.29	-	-	-	26.70	0.27	-	25
Dec-26 40.00	1.11	-	-	-	26.44	0.24	-	25
Dec-26 42.00	0.78	-	-	-	25.92	0.18	-	25
Dec-26 44.00	0.55	-	-	-	25.39	0.14	-	25
Dec-26 45.00	0.44	-	-	-	25.13	0.12	-	25
Dec-26 46.00	0.37	-	-	-	24.86	0.10	-	25
Mar-27 30.00	4.78	-	-	-	30.19	0.60	-	275
Mar-27 31.00	4.34	-	-	-	29.83	0.56	-	25
Jun-27 28.00	6.17	-	-	-	31.29	0.67	-	100
Jun-27 29.00	5.62	-	-	-	30.91	0.64	-	100
Jun-27 30.00	5.11	-	-	-	30.52	0.60	-	125
Jun-27 31.00	4.67	-	-	-	30.19	0.57	-	150
Jun-27 32.00	4.25	-	-	-	29.91	0.54	-	100
Jun-27 33.00	3.82	-	-	-	29.62	0.51	-	100
Jun-27 34.00	3.46	-	-	-	29.34	0.48	-	125
Jun-27 35.00	3.13	-	-	-	29.05	0.45	-	100
Jun-27 36.00	2.80	-	-	-	28.77	0.41	-	125
Jun-27 37.00	2.49	-	-	-	28.49	0.38	-	125
Jun-27 38.00	2.24	-	-	-	28.20	0.36	-	75
Jun-27 39.00	1.99	-	-	-	27.92	0.33	-	75
Jun-27 40.00	1.75	-	-	-	27.63	0.30	-	50
Jun-27 41.00	1.53	-	-	-	27.35	0.27	-	50
Jun-27 42.00	1.36	-	-	-	27.06	0.25	-	50
Jun-27 43.00	1.19	-	-	-	26.78	0.23	-	50
Jun-27 44.00	1.02	-	-	-	26.49	0.20	-	50
Jun-27 45.00	0.88	-	-	-	26.21	0.18	-	50
Jun-27 46.00	0.77	-	-	-	25.92	0.16	-	50
Jun-27 49.00	0.47	-	-	-	25.07	0.11	-	50
Jun-27 50.00	0.40	-	-	-	24.79	0.10	-	211
Dec-27 30.00	5.67	-	-	-	30.96	0.61	-	100
Dec-27 31.00	5.24	-	-	-	30.68	0.58	-	75
Dec-27 32.00	4.82	-	-	-	30.41	0.55	-	50
Dec-27 33.00	4.40	-	-	-	30.15	0.53	-	50
Dec-27 34.00	4.05	-	-	-	29.89	0.50	-	99
Dec-27 35.00	3.72	-	-	-	29.62	0.47	-	25
Dec-27 38.00	2.80	-	-	-	28.84	0.39	-	300
Dec-27 40.00	2.31	-	-	-	28.31	0.34	-	48
Dec-29 40.00	3.96	-	-	-	29.31	0.44	-	100

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	-	-	-	-	31.79	-	-	11
Aug-25 29.00	0.10	-	-	-	29.16	-0.14	-	4
Aug-25 30.00	0.34	-	-	-	28.28	-0.36	-	9
Aug-25 31.00	0.85	-	-	-	27.80	-0.65	-	262
Aug-25 32.00	1.63	-	-	-	27.64	-0.87	-	8
Sep-25 22.00	-	-	-	-	30.62	-	-	425
Sep-25 23.00	-	-	-	-	30.02	-	-	25
Sep-25 26.00	0.06	-	-	-	28.21	-0.05	-	2
Sep-25 28.00	0.27	-	-	-	27.01	-0.17	-	53
Sep-25 29.00	0.50	-	-	-	26.40	-0.27	-	64
Sep-25 30.00	0.85	-	-	-	25.80	-0.41	-	6
Sep-25 31.00	1.35	-	-	-	25.42	-0.56	-	25
Sep-25 32.00	1.99	-	-	-	25.22	-0.70	-	15
Sep-25 33.00	2.77	-	-	-	25.03	-0.81	-	10
Sep-25 35.00	4.57	-	-	-	24.63	-0.96	-	14
Sep-25 36.00	5.55	-	-	-	24.44	-0.99	-	4
Oct-25 26.00	0.16	-	-	-	27.87	-0.09	-	10
Dec-25 22.00	0.07	-	-	-	30.57	-0.03	-	610
Dec-25 23.00	0.12	-	-	-	30.00	-0.05	-	105
Dec-25 25.00	0.30	-	-	-	28.86	-0.11	-	2,608
Dec-25 26.00	0.45	-	-	-	28.29	-0.15	-	75
Dec-25 27.00	0.65	-	-	-	27.72	-0.21	-	50
Dec-25 28.00	0.91	-	-	-	27.15	-0.27	-	70
Dec-25 29.00	1.22	-	-	-	26.59	-0.34	-	76
Dec-25 30.00	1.63	-	-	-	26.02	-0.42	-	10,542
Dec-25 31.00	2.13	-	-	-	25.64	-0.50	-	23
Dec-25 32.00	2.71	-	-	-	25.42	-0.59	-	5
Dec-25 33.00	3.37	-	-	-	25.20	-0.67	-	78
Dec-25 34.00	4.11	-	-	-	24.98	-0.74	-	14
Mar-26 22.00	0.23	-	-	-	30.29	-0.06	-	725
Mar-26 23.00	0.32	-	-	-	29.73	-0.09	-	175
Mar-26 24.00	0.45	-	-	-	29.17	-0.12	-	25
Mar-26 27.00	1.05	-	-	-	27.50	-0.24	-	25
Mar-26 28.00	1.36	-	-	-	26.94	-0.30	-	65
Mar-26 29.00	1.71	-	-	-	26.38	-0.35	-	50
Mar-26 30.00	2.12	-	-	-	25.82	-0.42	-	40
Mar-26 31.00	2.61	-	-	-	25.43	-0.48	-	81
Mar-26 35.00	5.23	-	-	-	24.42	-0.73	-	1
Mar-26 36.00	6.01	-	-	-	24.17	-0.79	-	10
Jun-26 23.00	0.56	-	-	-	29.13	-0.12	-	135
Jun-26 24.00	0.71	-	-	-	28.61	-0.15	-	300
Jun-26 27.00	1.46	-	-	-	27.03	-0.27	-	25
Jun-26 31.00	3.09	-	-	-	25.08	-0.48	-	82
Jun-26 32.00	3.62	-	-	-	24.83	-0.54	-	155
Jun-26 35.00	5.62	-	-	-	24.07	-0.69	-	1
Jun-26 36.00	6.36	-	-	-	23.82	-0.74	-	1
Sep-26 24.00	0.94	-	-	-	28.36	-0.17	-	225
Sep-26 27.00	1.74	-	-	-	26.88	-0.28	-	26
Sep-26 28.00	2.07	-	-	-	26.39	-0.33	-	25
Sep-26 29.00	2.48	-	-	-	25.89	-0.37	-	25
Dec-26 18.00	0.27	-	-	-	31.08	-0.05	-	2,000
Dec-26 23.00	0.98	-	-	-	28.73	-0.16	-	125
Dec-26 24.00	1.21	-	-	-	28.26	-0.19	-	475
Dec-26 25.00	1.46	-	-	-	27.79	-0.22	-	50
Dec-26 26.00	1.76	-	-	-	27.31	-0.26	-	75
Dec-26 27.00	2.07	-	-	-	26.84	-0.30	-	25
Dec-26 33.00	4.95	-	-	-	24.55	-0.56	-	25
Dec-26 34.00	5.58	-	-	-	24.29	-0.60	-	50
Dec-26 36.00	6.96	-	-	-	23.76	-0.68	-	25
Dec-26 38.00	8.45	-	-	-	23.24	-0.75	-	25
Dec-26 39.00	9.25	-	-	-	22.97	-0.79	-	50
Dec-26 40.00	10.06	-	-	-	22.71	-0.82	-	50
Mar-27 36.00	7.19	-	-	-	23.83	-0.66	-	25
Mar-27 37.00	7.92	-	-	-	23.55	-0.70	-	25
Mar-27 38.00	8.64	-	-	-	23.26	-0.73	-	25
Jun-27 24.00	1.62	-	-	-	27.90	-0.21	-	50
Jun-27 30.00	3.90	-	-	-	25.60	-0.42	-	25
Jun-27 31.00	4.41	-	-	-	25.27	-0.46	-	75
Jun-27 32.00	4.93	-	-	-	24.99	-0.50	-	50
Jun-27 33.00	5.52	-	-	-	24.70	-0.53	-	50
Jun-27 34.00	6.14	-	-	-	24.42	-0.57	-	100
Jun-27 35.00	6.76	-	-	-	24.13	-0.61	-	100
Jun-27 36.00	7.44	-	-	-	23.85	-0.64	-	125
Jun-27 37.00	8.16	-	-	-	23.57	-0.68	-	100
Jun-27 38.00	8.86	-	-	-	23.28	-0.71	-	100
Jun-27 39.00	9.63	-	-	-	23.00	-0.74	-	75
Jun-27 40.00	10.42	-	-	-	22.71	-0.77	-	100
Jun-27 41.00	11.21	-	-	-	22.43	-0.80	-	2
Sep-27 36.00	7.64	-	-	-	23.85	-0.63	-	25
Sep-27 37.00	8.35	-	-	-	23.57	-0.66	-	25
Dec-27 30.00	4.45	-	-	-	25.83	-0.41	-	75
Dec-27 31.00	4.96	-	-	-	25.55	-0.45	-	50
Dec-27 32.00	5.48	-	-	-	25.28	-0.48	-	25
Dec-27 33.00	6.07	-	-	-	25.02	-0.51	-	25
Dec-27 34.00	6.69	-	-	-	24.76	-0.55	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 33.00	0.01	-	-	-	26.62	0.03	-	10
Sep-25 33.00	0.27	0.30	0.30	0.30	24.66	0.19	10	10
Dec-25 31.00	1.68	-	-	-	24.90	0.49	-	25
Dec-25 33.00	0.93	-	-	-	24.46	0.33	-	25
Dec-25 34.00	0.67	-	-	-	24.24	0.26	-	25
Dec-25 35.00	0.47	-	-	-	24.02	0.20	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	0.34	-	-	-	28.28	-0.36	-	25
Sep-25 31.00	1.34	-	-	-	25.42	-0.55	-	8
Sep-25 32.00	1.99	-	-	-	25.22	-0.69	-	8
Mar-26 30.00	2.09	-	-	-	25.82	-0.41	-	46

	Previous Close	26.05		06/08/25
	CIE AUTOMOTIVE Close	25.95		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	1.42	-	-	-	23.00	0.70	-	1
Dec-25 19.00	7.13	-	-	-	27.71	0.98	-	24
Dec-25 24.00	2.73	-	-	-	23.60	0.75	-	1
Dec-25 25.00	2.04	-	-	-	22.78	0.65	-	3
Mar-26 27.00	1.01	-	-	-	18.40	0.42	-	8
Mar-26 29.00	0.42	-	-	-	17.68	0.22	-	10
Sep-26 28.00	1.10	-	-	-	18.97	0.37	-	1
Sep-26 29.00	0.82	-	-	-	18.72	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 23.00	-	-	-	-	18.90	-	-	1
Aug-25 24.00	-	-	-	-	17.57	-	-	1
Sep-25 20.00	-	-	-	-	28.27	-	-	10
Sep-25 22.00	0.03	-	-	-	26.16	-0.03	-	2
Sep-25 23.00	0.08	-	-	-	25.11	-0.07	-	3
Jun-26 25.00	1.35	-	-	-	18.05	-0.40	-	10

	Previous Close	5.83		06/08/25
	COLONIAL Close	5.92		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.00	0.06	-	-	-	24.77	0.37	-	10
Sep-25 5.50	0.48	-	-	-	25.46	0.81	-	1
Sep-25 6.00	0.17	-	-	-	24.92	0.46	-	100
Sep-25 6.25	0.09	-	-	-	24.76	0.29	-	10
Sep-25 6.50	0.04	-	-	-	24.61	0.15	-	5
Dec-25 4.90	1.08	-	-	-	23.50	0.92	-	143
Dec-25 6.25	0.21	-	-	-	22.51	0.39	-	30
Dec-25 6.50	0.13	-	-	-	22.33	0.28	-	100
Dec-25 6.75	0.08	-	-	-	22.15	0.20	-	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	-	-	-	23.31	-0.06	-	2
Sep-25 5.50	0.04	-	-	-	23.01	-0.17	-	10
Sep-25 5.75	0.11	-	-	-	22.72	-0.34	-	13
Sep-25 6.25	0.39	-	-	-	22.31	-0.75	-	5
Dec-25 5.00	0.03	-	-	-	20.81	-0.08	-	20
Dec-25 5.25	0.06	-	-	-	20.63	-0.14	-	22
Mar-26 5.00	0.04	-	-	-	18.39	-0.10	-	30

	Previous Close	17.08		06/08/25
	EBRO FOODS Close	17.04		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.12	-	-	-	14.32	0.91	-	2
Sep-25 16.50	0.69	-	-	-	13.84	0.77	-	3
Sep-25 20.00	-	-	-	-	10.66	-	-	1
Dec-25 17.00	0.54	-	-	-	13.63	0.52	-	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	-	-	-	12.33	-0.04	-	1
Sep-25 14.50	-	-	-	-	14.94	-	-	5
Sep-25 15.50	0.01	-	-	-	13.99	-0.02	-	1
Sep-25 16.50	0.10	-	-	-	13.03	-0.22	-	2
Sep-25 17.00	0.26	-	-	-	12.55	-0.45	-	6
Dec-25 14.50	0.02	-	-	-	14.73	-0.04	-	7
Dec-25 15.00	0.05	-	-	-	14.32	-0.08	-	1
Dec-25 15.50	0.11	-	-	-	13.91	-0.14	-	1
Dec-25 17.00	0.57	-	-	-	12.67	-0.52	-	1
Jun-26 16.00	0.49	-	-	-	13.75	-0.33	-	1

	Previous Close	13.24		06/08/25
	ENAGAS Close	13.28		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	0.05	-	-	-	14.83	0.25	-	3
Aug-25 14.00	-	-	-	-	13.96	0.01	-	5
Aug-25 15.00	-	-	-	-	12.23	-	-	25
Sep-25 13.00	0.50	-	-	-	17.83	0.66	-	3
Sep-25 13.50	0.22	-	-	-	16.65	0.41	-	25
Sep-25 14.00	0.07	-	-	-	15.84	0.19	-	92
Sep-25 14.50	0.01	-	-	-	15.02	0.05	-	3
Sep-25 15.00	-	-	-	-	14.20	0.01	-	12
Oct-25 13.50	0.35	-	-	-	17.87	0.45	-	10
Dec-25 10.00	3.36	-	-	-	27.56	0.97	-	5
Dec-25 11.00	2.41	-	-	-	24.75	0.93	-	4
Dec-25 12.00	1.53	-	-	-	21.94	0.82	-	3
Dec-25 12.50	1.13	-	-	-	20.53	0.74	-	4
Dec-25 13.00	0.77	-	-	-	19.12	0.62	-	45
Dec-25 13.50	0.48	-	-	-	17.98	0.48	-	305
Dec-25 14.00	0.27	-	-	-	17.17	0.33	-	1,533
Dec-25 14.50	0.14	-	-	-	16.35	0.20	-	105
Dec-25 15.00	0.06	-	-	-	15.53	0.10	-	45
Dec-25 15.50	0.02	-	-	-	14.72	0.04	-	8
Dec-25 16.00	-	-	-	-	13.90	0.01	-	5
Dec-25 16.50	-	-	-	-	13.09	-	-	5
Mar-26 10.00	3.36	-	-	-	24.40	0.97	-	1
Mar-26 11.50	1.97	-	-	-	21.57	0.87	-	1
Mar-26 13.50	0.58	-	-	-	18.02	0.48	-	6
Mar-26 14.00	0.38	0.33	0.33	0.33	17.56	0.36	6	30
Mar-26 14.50	0.23	-	-	-	17.09	0.25	-	211
Mar-26 15.00	0.13	-	-	-	16.63	0.16	-	5
Mar-26 15.50	0.07	-	-	-	16.16	0.10	-	387
Jun-26 10.50	2.89	-	-	-	21.68	0.94	-	1
Jun-26 12.00	1.61	-	-	-	19.65	0.77	-	1
Jun-26 13.00	0.95	-	-	-	18.29	0.58	-	10
Jun-26 14.00	0.50	-	-	-	17.43	0.38	-	13
Jun-26 14.50	0.35	-	-	-	17.09	0.29	-	7
Jun-26 15.50	0.15	-	-	-	16.41	0.15	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	-	-	-	-	17.40	-0.01	-	1
Aug-25 13.00	0.04	-	-	-	16.02	-0.19	-	15
Aug-25 13.50	0.27	-	-	-	14.87	-0.76	-	16
Sep-25 9.75	-	-	-	-	24.82	-	-	3
Sep-25 10.00	-	-	-	-	24.08	-	-	1
Sep-25 10.50	-	-	-	-	22.61	-	-	11
Sep-25 11.00	-	-	-	-	21.14	-	-	136
Sep-25 11.50	0.01	-	-	-	19.67	-0.02	-	281
Sep-25 12.00	0.02	-	-	-	18.21	-0.05	-	31
Sep-25 12.50	0.06	-	-	-	16.74	-0.14	-	69
Sep-25 13.00	0.15	-	-	-	15.27	-0.32	-	144
Sep-25 13.50	0.37	-	-	-	14.09	-0.61	-	97
Sep-25 14.00	0.75	-	-	-	13.28	-0.88	-	28
Oct-25 12.50	0.11	-	-	-	16.97	-0.19	-	1
Oct-25 13.00	0.22	-	-	-	15.48	-0.35	-	1
Dec-25 10.00	0.01	-	-	-	20.88	-0.02	-	29
Dec-25 10.50	0.02	-	-	-	19.47	-0.03	-	30
Dec-25 11.00	0.04	-	-	-	18.07	-0.06	-	68
Dec-25 11.50	0.07	-	-	-	16.66	-0.11	-	161
Dec-25 12.00	0.13	-	-	-	15.26	-0.19	-	550
Dec-25 12.50	0.24	-	-	-	13.85	-0.32	-	124
Dec-25 13.00	0.41	-	-	-	12.44	-0.50	-	111
Dec-25 13.50	0.69	-	-	-	11.30	-0.71	-	20
Dec-25 14.00	1.08	-	-	-	10.49	-0.88	-	1,501
Dec-25 14.50	1.53	-	-	-	9.67	-0.97	-	172
Dec-25 15.00	2.02	-	-	-	8.85	-1.00	-	1
Dec-25 15.50	2.52	-	-	-	8.04	-1.00	-	1
Dec-25 16.50	3.51	-	-	-	6.41	-1.00	-	150
Mar-26 11.00	0.14	-	-	-	19.95	-0.13	-	4
Mar-26 11.50	0.21	-	-	-	19.01	-0.19	-	10
Mar-26 12.00	0.32	-	-	-	18.07	-0.26	-	8
Mar-26 12.50	0.46	-	-	-	17.13	-0.36	-	1
Mar-26 13.00	0.66	-	-	-	16.19	-0.48	-	197
Mar-26 13.50	0.92	-	-	-	15.46	-0.61	-	373
Mar-26 14.00	1.26	-	-	-	15.00	-0.73	-	178
Mar-26 19.00	6.00	-	-	-	10.35	-1.00	-	5
Jun-26 10.50	0.11	-	-	-	19.15	-0.09	-	1
Jun-26 11.00	0.17	-	-	-	18.47	-0.14	-	2
Jun-26 11.50	0.26	-	-	-	17.80	-0.20	-	1
Jun-26 12.00	0.38	-	-	-	17.12	-0.28	-	8
Jun-26 12.50	0.53	-	-	-	16.44	-0.37	-	35
Jun-26 13.00	0.74	-	-	-	15.76	-0.47	-	304
Jun-26 13.50	1.00	-	-	-	15.24	-0.58	-	394
Jun-26 14.00	1.32	-	-	-	14.90	-0.69	-	2
Sep-26 10.00	0.13	-	-	-	18.54	-0.11	-	2
Sep-26 13.00	1.08	-	-	-	15.38	-0.57	-	193
Sep-26 14.00	1.74	-	-	-	14.71	-0.75	-	1
Dec-26 14.00	2.02	-	-	-	14.62	-0.77	-	3
Mar-27 14.00	2.06	-	-	-	14.54	-0.75	-	175
Dec-27 11.00	0.82	-	-	-	15.19	-0.39	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 12.00	1.34	-	-	-	20.77	0.93	-	50
Sep-25 13.00	0.50	-	-	-	17.83	0.66	-	15
Sep-25 14.00	0.07	-	-	-	15.84	0.19	-	5
Dec-25 12.50	0.89	-	-	-	20.53	0.63	-	50
Dec-25 13.00	0.59	-	-	-	19.12	0.51	-	52
Dec-25 13.50	0.35	-	-	-	17.98	0.38	-	10
Mar-26 13.00	0.78	-	-	-	18.75	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	-	-	-	-	21.14	-	-	3
Sep-25 11.50	0.01	-	-	-	19.67	-0.02	-	10
Sep-25 13.00	0.15	-	-	-	15.27	-0.32	-	1
Sep-25 13.50	0.37	-	-	-	14.09	-0.60	-	15
Sep-25 14.00	0.74	-	-	-	13.28	-0.86	-	10
Dec-25 10.50	0.02	-	-	-	19.47	-0.03	-	40
Dec-25 11.00	0.04	-	-	-	18.07	-0.06	-	5
Dec-25 13.50	0.68	-	-	-	11.30	-0.70	-	2
Dec-25 14.50	1.53	-	-	-	9.67	-0.96	-	50
Mar-26 12.50	0.45	-	-	-	17.13	-0.35	-	25
Mar-26 13.00	0.64	-	-	-	16.19	-0.46	-	5
Jun-26 12.50	0.52	-	-	-	16.44	-0.35	-	25
Jun-26 14.50	1.63	-	-	-	14.56	-0.74	-	8

	Previous Close	2.71		06/08/25
	ENCE Close	2.73		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.06	-	-	-	22.93	0.40	-	4
Dec-25 2.80	0.12	-	-	-	23.20	0.45	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.12	-	-	-	22.55	-0.61	-	1
Sep-25 3.00	0.28	-	-	-	22.42	-0.89	-	6
Oct-25 2.70	0.09	-	-	-	22.93	-0.43	-	1

	Previous Close	25.59		06/08/25
	ENDESA Close	25.76		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.19	-	-	-	17.47	0.38	-	2
Aug-25 27.00	0.01	-	-	-	16.44	0.04	-	12
Aug-25 28.00	-	-	-	-	15.40	-	-	157
Sep-25 22.00	3.83	-	-	-	23.25	0.98	-	3
Sep-25 25.00	1.17	-	-	-	19.40	0.69	-	11
Sep-25 26.00	0.57	-	-	-	18.16	0.47	-	14
Sep-25 27.00	0.21	-	-	-	17.02	0.23	-	19
Sep-25 28.00	0.05	-	-	-	15.88	0.08	-	6
Sep-25 29.00	0.01	-	-	-	14.74	0.01	-	4
Oct-25 25.00	1.39	-	-	-	19.88	0.66	-	1
Dec-25 19.00	6.92	-	-	-	25.55	0.98	-	2
Dec-25 25.00	1.71	-	-	-	19.19	0.65	-	3
Dec-25 26.00	1.12	-	-	-	18.23	0.51	-	3
Dec-25 27.00	0.69	-	-	-	17.59	0.38	-	10
Dec-25 28.00	0.37	-	-	-	16.96	0.25	-	12
Dec-25 29.00	0.18	-	-	-	16.33	0.14	-	3
Mar-26 26.00	1.33	-	-	-	18.35	0.51	-	100
Mar-26 27.00	0.90	-	-	-	17.87	0.40	-	1
Mar-26 29.00	0.34	-	-	-	16.91	0.20	-	10
Mar-26 30.00	0.19	-	-	-	16.43	0.12	-	1
Jun-26 23.00	3.56	-	-	-	21.25	0.77	-	67
Jun-26 25.00	2.18	-	-	-	19.41	0.61	-	3
Jun-26 26.00	1.63	-	-	-	18.61	0.51	-	10
Jun-26 27.00	1.19	-	-	-	18.20	0.42	-	10
Jun-26 28.00	0.84	-	-	-	17.78	0.33	-	1
Jun-26 29.00	0.56	-	-	-	17.37	0.25	-	3
Jun-26 30.00	0.37	-	-	-	16.95	0.18	-	1
Jun-26 32.00	0.14	-	-	-	16.13	0.08	-	1
Sep-26 24.00	2.90	-	-	-	20.87	0.68	-	1
Dec-26 24.00	3.10	-	-	-	21.50	0.66	-	2
Dec-26 25.00	2.49	-	-	-	20.60	0.59	-	5
Jun-27 25.00	2.78	-	-	-	21.32	0.58	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 25.00	0.08	-	-	-	20.88	-0.17	-	6
Aug-25 26.00	0.45	-	-	-	19.67	-0.61	-	2
Aug-25 27.00	1.25	-	-	-	18.64	-0.95	-	1
Sep-25 14.00	-	-	-	-	32.73	-	-	11
Sep-25 15.00	-	-	-	-	31.44	-	-	2
Sep-25 17.00	-	-	-	-	28.88	-	-	15
Sep-25 18.00	-	-	-	-	27.60	-	-	141
Sep-25 18.50	-	-	-	-	26.96	-	-	15
Sep-25 19.00	-	-	-	-	26.32	-	-	15
Sep-25 19.50	-	-	-	-	25.68	-	-	142
Sep-25 20.00	-	-	-	-	25.04	-	-	45
Sep-25 21.00	-	-	-	-	23.76	-0.01	-	10
Sep-25 23.00	0.05	-	-	-	21.20	-0.05	-	6
Sep-25 24.00	0.13	0.20	0.20	0.20	19.91	-0.14	1	5
Sep-25 25.00	0.33	-	-	-	18.63	-0.30	-	15
Sep-25 26.00	0.73	-	-	-	17.39	-0.54	-	5
Sep-25 27.00	1.37	-	-	-	16.25	-0.79	-	5
Oct-25 25.00	0.49	-	-	-	18.59	-0.33	-	1
Dec-25 16.00	-	-	-	-	28.28	-	-	2
Dec-25 18.00	0.01	-	-	-	26.15	-0.01	-	1
Dec-25 20.00	0.05	-	-	-	24.03	-0.03	-	60
Dec-25 21.00	0.09	-	-	-	22.97	-0.06	-	10
Dec-25 22.00	0.17	-	-	-	21.91	-0.10	-	1
Dec-25 24.00	0.47	-	-	-	19.79	-0.24	-	211
Dec-25 25.00	0.75	-	-	-	18.73	-0.36	-	2
Mar-26 16.00	0.02	-	-	-	26.26	-0.01	-	1
Mar-26 16.50	0.02	-	-	-	25.82	-0.01	-	150
Mar-26 17.00	0.03	-	-	-	25.38	-0.02	-	148
Mar-26 18.00	0.06	-	-	-	24.50	-0.03	-	1
Mar-26 20.00	0.16	-	-	-	22.74	-0.07	-	1
Mar-26 24.00	0.86	-	-	-	19.22	-0.32	-	20
Mar-26 25.00	1.22	-	-	-	18.34	-0.42	-	5
Mar-26 28.00	2.98	-	-	-	16.60	-0.75	-	10
Jun-26 23.00	0.78	-	-	-	19.83	-0.25	-	4
Jun-26 24.00	1.05	-	-	-	18.91	-0.33	-	4
Dec-26 19.00	0.43	-	-	-	22.40	-0.12	-	15
Dec-26 26.00	2.46	-	-	-	16.17	-0.56	-	18
Jun-27 15.50	0.21	-	-	-	23.90	-0.06	-	5
Dec-27 25.00	2.75	-	-	-	15.35	-0.53	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	8.80	-	-	-	29.65	1.00	-	20
Sep-25 28.00	0.05	-	-	-	15.88	0.08	-	5
Dec-25 23.00	3.23	-	-	-	21.31	0.83	-	20
Dec-25 29.00	0.18	-	-	-	16.33	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	0.45	-	-	-	19.67	-0.60	-	2
Aug-25 27.00	1.25	-	-	-	18.64	-0.94	-	25
Sep-25 23.00	0.05	-	-	-	21.20	-0.05	-	10
Sep-25 26.00	0.72	-	-	-	17.39	-0.53	-	20
Dec-25 26.00	1.15	-	-	-	17.77	-0.48	-	20

	Previous Close	10.68		06/08/25
	FCC Close	10.60		06/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.95	-	-	-	27.66	-0.36	257	-
Dec-26 10.00	1.19	-	-	-	27.46	-0.42	250	-
Dec-26 10.50	1.47	-	-	-	27.25	-0.49	482	-
Mar-27 9.50	1.05	-	-	-	27.74	-0.36	257	257
Mar-27 10.00	1.29	-	-	-	27.57	-0.42	250	250
Mar-27 10.50	1.57	-	-	-	27.39	-0.47	482	482
Mar-27 11.00	1.86	-	-	-	27.07	-0.53	-	224
Jun-27 12.00	2.61	-	-	-	26.63	-0.62	-	417

	Previous Close	14.22		06/08/25
	FCC INM Close	14.20		06/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.48	-	-	-	30.02	-0.42	-	11
Mar-26 12.50	0.55	-	-	-	30.20	-0.24	-	205

	Previous Close	44.72		06/08/25
	FERROVIAL Close	44.76		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 45.00	0.52	-	-	-	21.92	0.45	-	2
Aug-25 46.00	0.20	-	-	-	21.82	0.22	-	15
Aug-25 47.00	0.06	-	-	-	21.72	0.08	-	1,000
Aug-25 48.00	0.01	0.08	0.08	0.08	21.63	0.02	6	8
Aug-25 49.00	-	-	-	-	21.53	-	-	1
Sep-25 35.00	9.85	-	-	-	26.77	1.00	-	25
Sep-25 38.00	6.89	-	-	-	24.87	0.98	-	25
Sep-25 39.00	5.92	-	-	-	24.24	0.96	-	25
Sep-25 40.00	4.98	-	-	-	23.60	0.93	-	25
Sep-25 44.00	1.78	-	-	-	21.07	0.62	-	1,500
Sep-25 45.00	1.22	-	-	-	20.57	0.50	-	250
Sep-25 47.00	0.51	-	-	-	20.41	0.27	-	10
Sep-25 48.00	0.30	-	-	-	20.32	0.18	-	25
Sep-25 49.00	0.17	-	-	-	20.24	0.11	-	2
Sep-25 52.00	0.02	-	-	-	20.00	0.02	-	2
Dec-25 45.00	2.14	-	-	-	20.63	0.52	-	10
Mar-26 41.00	5.29	-	-	-	22.13	0.73	-	1
Mar-26 44.00	3.35	-	-	-	20.81	0.58	-	1
Mar-26 45.00	2.83	-	-	-	20.45	0.53	-	25
Mar-26 47.00	1.98	-	-	-	20.23	0.42	-	2,500
Jun-26 45.00	3.42	-	-	-	20.77	0.54	-	1
Jun-26 52.00	1.08	-	-	-	19.83	0.24	-	3,000
Dec-26 52.00	1.81	-	-	-	20.14	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 43.00	0.11	-	-	-	23.09	-0.13	-	1
Aug-25 44.00	0.31	-	-	-	22.33	-0.30	-	1
Aug-25 46.00	1.41	-	-	-	21.63	-0.78	-	3
Sep-25 34.00	-	-	-	-	26.93	-	-	2
Sep-25 35.00	-	-	-	-	26.30	-	-	25
Sep-25 39.00	0.06	-	-	-	23.77	-0.04	-	25
Sep-25 40.00	0.12	-	-	-	23.13	-0.07	-	250
Sep-25 42.00	0.35	-	-	-	21.87	-0.18	-	2
Sep-25 43.00	0.57	-	-	-	21.23	-0.27	-	10
Sep-25 44.00	0.89	-	-	-	20.60	-0.38	-	1
Oct-25 41.00	0.41	0.44	0.44	0.44	22.24	-0.17	3	3
Dec-25 29.00	0.01	-	-	-	28.56	-	-	25
Dec-25 31.00	0.03	-	-	-	27.45	-0.01	-	25
Dec-25 32.00	0.05	-	-	-	26.89	-0.02	-	25
Dec-25 33.00	0.07	-	-	-	26.33	-0.02	-	25
Dec-25 34.00	0.10	-	-	-	25.77	-0.03	-	25
Dec-25 35.00	0.15	-	-	-	25.21	-0.05	-	25
Dec-25 36.00	0.20	-	-	-	24.65	-0.06	-	26
Dec-25 37.00	0.29	-	-	-	24.09	-0.09	-	75
Dec-25 38.00	0.39	-	-	-	23.54	-0.12	-	25
Dec-25 39.00	0.52	-	-	-	22.98	-0.15	-	30
Dec-25 40.00	0.69	-	-	-	22.42	-0.19	-	1
Dec-25 42.00	1.17	-	-	-	21.30	-0.30	-	1
Dec-25 45.00	2.34	-	-	-	19.74	-0.50	-	25
Mar-26 30.00	0.08	-	-	-	26.47	-0.02	-	25
Mar-26 31.00	0.11	-	-	-	26.03	-0.03	-	25
Mar-26 32.00	0.15	-	-	-	25.59	-0.04	-	25
Mar-26 33.00	0.20	-	-	-	25.15	-0.05	-	25
Mar-26 35.00	0.35	-	-	-	24.27	-0.08	-	1,500
Mar-26 36.00	0.45	-	-	-	23.83	-0.10	-	73
Mar-26 38.00	0.72	-	-	-	22.95	-0.16	-	2
Mar-26 39.00	0.92	-	-	-	22.51	-0.19	-	25
Mar-27 45.00	4.45	-	-	-	19.64	-0.46	-	25
Dec-27 35.00	1.70	-	-	-	21.98	-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	6.22	-	-	-	23.87	0.84	-	25
Dec-25 43.00	3.23	-	-	-	21.63	0.64	-	25
Dec-25 45.00	2.09	-	-	-	20.63	0.50	-	25
Mar-26 40.00	6.01	-	-	-	22.57	0.76	-	25
Mar-26 45.00	2.82	-	-	-	20.45	0.52	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 46.00	2.87	-	-	-	19.66	-0.57	-	25

	Previous Close	22.20		06/08/25
	FLUIDRA Close	22.50		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.09	-	-	-	22.64	0.10	-	5
Dec-25 23.00	1.01	-	-	-	22.46	0.48	-	5
Mar-26 26.00	0.52	-	-	-	23.12	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 21.00	0.01	-	-	-	25.35	-0.04	-	3
Sep-25 20.00	0.08	-	-	-	26.00	-0.09	-	25

	Previous Close	12.98		06/08/25
	GRIFOLS Close	12.81		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 9.25	3.56	-	-	-	50.55	1.00	-	5
Aug-25 10.00	2.81	-	-	-	47.82	1.00	-	5
Aug-25 11.00	1.81	-	-	-	44.17	1.00	-	183
Aug-25 11.50	1.32	-	-	-	42.35	0.98	-	25
Aug-25 12.00	0.85	-	-	-	40.53	0.90	-	1
Aug-25 12.50	0.45	-	-	-	38.71	0.68	-	1
Aug-25 13.00	0.18	0.12	0.12	0.12	37.31	0.38	19	25
Aug-25 13.50	0.05	-	-	-	36.61	0.15	-	4
Aug-25 14.00	0.01	-	-	-	35.91	0.04	-	3
Sep-25 7.75	5.06	-	-	-	46.77	1.00	-	8
Sep-25 8.50	4.31	-	-	-	44.46	1.00	-	5
Sep-25 9.00	3.81	-	-	-	42.93	1.00	-	1,800
Sep-25 9.25	3.56	-	-	-	42.16	1.00	-	5
Sep-25 10.00	2.81	-	-	-	39.86	1.00	-	45
Sep-25 10.50	2.31	-	-	-	38.32	0.99	-	52
Sep-25 11.00	1.83	-	-	-	36.79	0.95	-	23
Sep-25 11.50	1.38	-	-	-	35.25	0.84	-	9
Sep-25 12.00	0.99	-	-	-	33.72	0.71	-	2
Sep-25 12.50	0.67	-	-	-	32.18	0.58	-	13
Sep-25 13.00	0.41	-	-	-	30.97	0.43	-	25
Sep-25 14.00	0.13	-	-	-	29.59	0.18	-	50
Oct-25 12.50	0.82	-	-	-	31.52	0.57	-	5
Oct-25 13.50	0.37	-	-	-	29.65	0.35	-	2
Oct-25 14.50	0.13	-	-	-	28.27	0.16	-	1
Oct-25 15.00	0.07	-	-	-	27.58	0.10	-	7
Dec-25 8.00	4.81	-	-	-	46.31	1.00	-	48
Dec-25 8.50	4.32	-	-	-	44.89	0.98	-	25
Dec-25 8.75	4.08	-	-	-	44.19	0.95	-	5
Dec-25 9.00	3.85	-	-	-	43.48	0.93	-	32
Dec-25 9.25	3.63	-	-	-	42.77	0.91	-	25
Dec-25 9.50	3.40	-	-	-	42.06	0.90	-	25
Dec-25 9.75	3.19	-	-	-	41.35	0.88	-	1
Dec-25 10.00	2.98	-	-	-	40.64	0.86	-	105
Dec-25 11.00	2.17	-	-	-	37.80	0.78	-	84
Dec-25 11.50	1.81	-	-	-	36.39	0.72	-	30
Dec-25 12.00	1.46	-	-	-	34.97	0.65	-	64
Dec-25 12.50	1.16	-	-	-	33.55	0.58	-	25
Dec-25 13.00	0.90	-	-	-	32.43	0.50	-	6
Dec-25 13.50	0.68	-	-	-	31.79	0.42	-	57
Dec-25 14.00	0.51	-	-	-	31.15	0.35	-	50
Dec-25 14.50	0.37	-	-	-	30.52	0.28	-	1
Dec-25 15.00	0.26	-	-	-	29.88	0.21	-	10
Dec-25 16.50	0.07	-	-	-	27.97	0.08	-	3
Dec-25 17.50	0.02	-	-	-	26.69	0.03	-	5
Dec-25 20.00	-	-	-	-	23.50	-	-	2
Mar-26 7.00	5.81	-	-	-	43.59	1.00	-	2
Mar-26 8.00	4.86	-	-	-	41.30	0.95	-	36
Mar-26 8.50	4.41	-	-	-	40.16	0.93	-	27
Mar-26 8.75	4.19	-	-	-	39.59	0.92	-	25
Mar-26 9.50	3.55	-	-	-	37.87	0.87	-	3
Mar-26 10.50	2.74	-	-	-	35.58	0.80	-	4
Mar-26 11.00	2.36	-	-	-	34.43	0.76	-	3
Mar-26 11.50	2.01	-	-	-	33.29	0.71	-	75
Mar-26 12.00	1.69	-	-	-	32.14	0.65	-	100
Mar-26 12.50	1.38	-	-	-	31.00	0.59	-	100
Mar-26 13.00	1.12	-	-	-	30.11	0.52	-	88
Mar-26 14.00	0.72	-	-	-	29.14	0.39	-	30
Mar-26 15.00	0.43	-	-	-	28.18	0.28	-	85
Jun-26 9.50	3.67	-	-	-	36.80	0.86	-	3
Jun-26 10.50	2.89	-	-	-	34.85	0.79	-	7
Jun-26 12.50	1.58	-	-	-	30.94	0.59	-	1
Jun-26 13.00	1.34	-	-	-	30.20	0.54	-	5
Jun-26 13.50	1.11	-	-	-	29.84	0.48	-	10
Jun-26 14.50	0.76	-	-	-	29.11	0.37	-	25
Jun-26 15.00	0.63	-	-	-	28.74	0.33	-	25
Sep-26 8.50	4.58	-	-	-	39.83	0.90	-	1
Sep-26 12.50	1.80	-	-	-	32.75	0.60	-	25
Dec-26 6.00	6.82	-	-	-	44.19	0.97	-	10
Dec-26 11.50	2.58	-	-	-	35.18	0.68	-	20
Dec-26 13.50	1.57	-	-	-	32.76	0.51	-	25
Dec-26 14.00	1.39	-	-	-	32.57	0.47	-	25
Dec-26 14.50	1.23	-	-	-	32.37	0.44	-	25
Dec-26 15.00	1.08	-	-	-	32.18	0.40	-	25
Dec-26 17.00	0.62	-	-	-	31.39	0.27	-	25
Dec-26 17.50	0.55	-	-	-	31.20	0.24	-	25
Mar-27 9.25	4.20	-	-	-	38.77	0.82	-	10
Dec-27 8.25	5.13	-	-	-	40.06	0.86	-	1
Dec-27 8.75	4.77	-	-	-	39.38	0.83	-	15
Dec-28 15.50	1.83	-	-	-	31.56	0.47	-	3
Dec-28 16.50	1.57	-	-	-	31.33	0.43	-	2
Dec-28 17.50	1.37	-	-	-	31.09	0.39	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 8.25	-	-	-	-	54.10	-	-	1
Aug-25 9.00	-	-	-	-	51.37	-	-	11
Aug-25 9.25	-	-	-	-	50.46	-	-	39
Aug-25 9.50	-	-	-	-	49.55	-	-	75
Aug-25 9.75	-	-	-	-	48.64	-	-	8
Aug-25 10.00	-	0.04	0.04	0.04	47.73	-	1	66
Aug-25 10.50	-	-	-	-	45.91	-	-	11
Aug-25 11.00	0.01	-	-	-	44.08	-0.02	-	35
Aug-25 11.50	0.03	0.07	0.07	0.07	42.26	-0.07	2	19
Aug-25 12.00	0.09	0.06	0.06	0.06	40.44	-0.19	2	33
Aug-25 12.50	0.23	-	-	-	38.62	-0.40	-	3
Aug-25 13.00	0.50	-	-	-	37.22	-0.66	-	2
Aug-25 13.50	0.89	-	-	-	36.52	-0.86	-	15
Sep-25 6.00	-	-	-	-	51.09	-	-	204
Sep-25 6.25	-	-	-	-	50.32	-	-	162
Sep-25 6.50	-	-	-	-	49.55	-	-	5
Sep-25 6.75	-	-	-	-	48.79	-	-	5
Sep-25 7.00	-	-	-	-	48.02	-	-	60
Sep-25 7.25	-	-	-	-	47.25	-	-	25
Sep-25 7.50	-	-	-	-	46.48	-	-	51
Sep-25 7.75	-	-	-	-	45.72	-	-	44
Sep-25 8.00	-	-	-	-	44.95	-	-	167
Sep-25 8.25	-	-	-	-	44.18	-	-	30
Sep-25 8.50	-	-	-	-	43.41	-	-	1
Sep-25 8.75	-	-	-	-	42.65	-	-	1
Sep-25 9.00	-	-	-	-	41.88	-0.01	-	1,951
Sep-25 9.25	0.01	-	-	-	41.11	-0.01	-	66
Sep-25 9.50	0.01	-	-	-	40.34	-0.02	-	130
Sep-25 9.75	0.02	-	-	-	39.58	-0.02	-	103
Sep-25 10.00	0.02	-	-	-	38.81	-0.03	-	30
Sep-25 10.50	0.05	-	-	-	37.27	-0.06	-	50
Sep-25 11.00	0.09	-	-	-	35.74	-0.11	-	53
Sep-25 11.50	0.17	-	-	-	34.20	-0.19	-	161
Sep-25 12.00	0.29	0.26	0.26	0.26	32.67	-0.29	3	4
Sep-25 12.50	0.46	-	-	-	31.13	-0.43	-	50
Sep-25 13.00	0.71	-	-	-	29.92	-0.57	-	6
Sep-25 13.50	1.04	-	-	-	29.23	-0.72	-	65
Sep-25 14.00	1.43	-	-	-	28.54	-0.83	-	5
Sep-25 14.50	1.87	-	-	-	27.85	-0.92	-	1
Sep-25 18.50	5.83	-	-	-	22.33	-1.00	-	1
Oct-25 11.50	0.27	-	-	-	33.48	-0.23	-	6
Oct-25 12.00	0.41	-	-	-	31.99	-0.32	-	5
Oct-25 12.50	0.59	-	-	-	30.51	-0.43	-	5
Oct-25 13.00	0.83	-	-	-	29.33	-0.55	-	2
Dec-25 5.75	-	-	-	-	51.41	-	-	202
Dec-25 6.00	0.01	-	-	-	50.71	-	-	15
Dec-25 6.25	0.01	-	-	-	50.00	-0.01	-	105
Dec-25 6.50	0.01	-	-	-	49.29	-0.01	-	175
Dec-25 6.75	0.02	-	-	-	48.58	-0.01	-	27
Dec-25 7.00	0.02	-	-	-	47.87	-0.01	-	22
Dec-25 7.25	0.03	-	-	-	47.16	-0.02	-	39
Dec-25 7.50	0.03	-	-	-	46.45	-0.02	-	46
Dec-25 7.75	0.04	-	-	-	45.74	-0.03	-	60
Dec-25 8.00	0.05	-	-	-	45.03	-0.03	-	372
Dec-25 8.25	0.06	-	-	-	44.32	-0.04	-	4
Dec-25 8.50	0.08	-	-	-	43.61	-0.05	-	2,646
Dec-25 8.75	0.09	-	-	-	42.91	-0.06	-	5
Dec-25 9.00	0.11	-	-	-	42.20	-0.07	-	107
Dec-25 9.25	0.14	-	-	-	41.49	-0.08	-	61
Dec-25 9.50	0.16	-	-	-	40.78	-0.10	-	50
Dec-25 9.75	0.19	-	-	-	40.07	-0.11	-	2
Dec-25 10.00	0.22	-	-	-	39.36	-0.13	-	869
Dec-25 10.50	0.30	-	-	-	37.94	-0.17	-	15
Dec-25 11.00	0.40	-	-	-	36.52	-0.22	-	3
Dec-25 11.50	0.53	0.48	0.48	0.48	35.11	-0.28	40	145
Dec-25 12.00	0.68	-	-	-	33.69	-0.35	-	2
Dec-25 12.50	0.87	-	-	-	32.27	-0.42	-	60
Dec-25 23.00	10.33	-	-	-	18.40	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	47.87	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.29	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	45.00	-0.03	-	1
Mar-26 7.25	0.07	-	-	-	44.43	-0.04	-	25
Mar-26 7.50	0.09	-	-	-	43.86	-0.04	-	33
Mar-26 7.75	0.10	-	-	-	43.29	-0.05	-	25
Mar-26 8.00	0.13	-	-	-	42.71	-0.06	-	25
Mar-26 8.25	0.15	-	-	-	42.14	-0.07	-	300
Mar-26 8.50	0.17	-	-	-	41.57	-0.08	-	911
Mar-26 9.00	0.23	-	-	-	40.42	-0.10	-	297
Mar-26 9.25	0.27	-	-	-	39.85	-0.12	-	535
Mar-26 9.50	0.30	-	-	-	39.28	-0.13	-	1
Mar-26 9.75	0.34	-	-	-	38.71	-0.15	-	82
Mar-26 10.00	0.39	-	-	-	38.13	-0.17	-	25
Mar-26 11.00	0.63	-	-	-	35.84	-0.25	-	5
Mar-26 12.00	0.95	-	-	-	33.55	-0.36	-	10
Mar-26 18.50	5.83	-	-	-	26.22	-0.99	-	6
Jun-26 5.75	0.05	-	-	-	46.73	-0.02	-	20
Jun-26 6.25	0.08	-	-	-	45.75	-0.03	-	5
Jun-26 8.00	0.23	-	-	-	42.34	-0.08	-	10
Jun-26 8.25	0.27	-	-	-	41.85	-0.10	-	299
Jun-26 9.25	0.44	-	-	-	39.90	-0.15	-	273
Jun-26 9.50	0.49	-	-	-	39.41	-0.17	-	23
Jun-26 10.50	0.74	-	-	-	37.46	-0.24	-	597
Jun-26 11.00	0.89	0.88	0.88	0.88	36.48	-0.28	25	25
Jun-26 12.50	1.44	-	-	-	33.55	-0.42	-	1
Sep-26 7.75	0.34	-	-	-	43.81	-0.10	-	1
Dec-26 6.00	0.18	-	-	-	46.97	-0.05	-	25
Dec-26 8.50	0.61	-	-	-	42.88	-0.15	-	750
Dec-26 10.00	1.03	-	-	-	40.42	-0.23	-	1,000
Jun-27 6.00	0.30	-	-	-	46.43	-0.07	-	20
Jun-27 12.50	2.36	-	-	-	36.96	-0.39	-	201
Jun-27 13.00	2.63	-	-	-	36.46	-0.42	-	195
Dec-27 8.25	0.99	-	-	-	43.07	-0.17	-	1
Dec-27 8.75	1.16	-	-	-	42.39	-0.19	-	3
Jun-28 6.00	0.50	-	-	-	44.08	-0.09	-	25
Jun-28 8.25	1.09	-	-	-	41.33	-0.17	-	2
Dec-28 6.50	0.69	-	-	-	42.08	-0.11	-	25
Dec-28 7.00	0.83	-	-	-	41.51	-0.13	-	1
Dec-28 8.00	1.12	-	-	-	40.37	-0.16	-	4
Jun-29 8.50	1.35	-	-	-	38.50	-0.19	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.80	-	-	-	36.39	0.71	-	30
Jun-26 11.50	2.14	-	-	-	32.90	0.67	-	55
Dec-26 11.50	2.55	-	-	-	35.18	0.65	-	65
Jun-27 11.50	2.83	-	-	-	35.47	0.65	-	50
Dec-27 11.50	3.06	-	-	-	35.66	0.64	-	30
Jun-28 11.50	3.17	-	-	-	34.55	0.64	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	48.02	-	-	130
Sep-25 7.75	-	-	-	-	45.72	-	-	100

	Previous Close	4.38		06/08/25
	IAG Close	4.29		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.00	0.31	-	-	-	41.06	0.87	-	1
Aug-25 4.10	0.23	-	-	-	40.60	0.78	-	3
Aug-25 4.20	0.16	-	-	-	40.15	0.65	-	3
Aug-25 4.50	0.04	-	-	-	39.56	0.24	-	111
Aug-25 4.60	0.02	-	-	-	39.48	0.14	-	3,000
Sep-25 1.90	2.40	-	-	-	45.28	1.00	-	10
Sep-25 3.00	1.30	-	-	-	40.32	1.00	-	6
Sep-25 3.10	1.20	-	-	-	39.87	0.99	-	3
Sep-25 3.20	1.10	-	-	-	39.42	0.99	-	20
Sep-25 3.50	0.81	-	-	-	38.07	0.95	-	1
Sep-25 3.60	0.72	-	-	-	37.62	0.92	-	26
Sep-25 3.80	0.55	-	-	-	36.72	0.85	-	3
Sep-25 3.90	0.47	-	-	-	36.27	0.80	-	11
Sep-25 4.00	0.39	-	-	-	35.82	0.74	-	42
Sep-25 4.10	0.32	-	-	-	35.37	0.67	-	36
Sep-25 4.20	0.26	-	-	-	34.92	0.60	-	27
Sep-25 4.30	0.21	-	-	-	34.50	0.53	-	2
Sep-25 4.40	0.16	-	-	-	34.43	0.45	-	25
Sep-25 4.50	0.13	-	-	-	34.37	0.38	-	15
Sep-25 4.60	0.10	0.07	0.11	0.07	34.31	0.31	8	8
Sep-25 4.70	0.07	-	-	-	34.25	0.25	-	1
Dec-25 1.30	3.00	-	-	-	48.52	1.00	-	2
Dec-25 2.50	1.81	-	-	-	43.31	0.99	-	1
Dec-25 2.90	1.43	-	-	-	41.57	0.96	-	10
Dec-25 3.00	1.33	-	-	-	41.13	0.95	-	217
Dec-25 3.10	1.24	-	-	-	40.70	0.93	-	22
Dec-25 3.30	1.07	-	-	-	39.83	0.90	-	6
Dec-25 3.40	0.98	-	-	-	39.39	0.87	-	55
Dec-25 3.50	0.90	-	-	-	38.96	0.85	-	4
Dec-25 3.60	0.82	-	-	-	38.52	0.82	-	25
Dec-25 3.80	0.67	-	-	-	37.65	0.75	-	25
Dec-25 3.90	0.61	-	-	-	37.22	0.71	-	6
Dec-25 4.00	0.54	-	-	-	36.78	0.68	-	10
Dec-25 4.10	0.48	-	-	-	36.35	0.63	-	8
Dec-25 4.20	0.42	-	-	-	35.91	0.59	-	10
Dec-25 4.30	0.37	-	-	-	35.50	0.55	-	3
Dec-25 4.40	0.33	-	-	-	35.36	0.51	-	32
Dec-25 4.50	0.28	-	-	-	35.22	0.46	-	24
Dec-25 5.00	0.13	-	-	-	34.52	0.27	-	3
Mar-26 2.90	1.45	-	-	-	39.50	0.93	-	4
Mar-26 3.00	1.36	-	-	-	39.15	0.92	-	4
Mar-26 3.10	1.28	-	-	-	38.80	0.90	-	3
Mar-26 3.50	0.96	-	-	-	37.40	0.81	-	2
Mar-26 3.90	0.69	-	-	-	36.00	0.69	-	5
Mar-26 4.00	0.63	-	-	-	35.65	0.66	-	2
Mar-26 4.20	0.52	-	-	-	34.95	0.59	-	1
Mar-26 4.40	0.43	-	-	-	34.46	0.52	-	6
Mar-26 4.50	0.38	-	-	-	34.29	0.49	-	200
Jun-26 2.20	2.12	-	-	-	40.20	0.98	-	25
Jun-26 3.00	1.41	-	-	-	38.02	0.89	-	1
Jun-26 3.80	0.83	-	-	-	35.85	0.71	-	4
Jun-26 4.00	0.72	-	-	-	35.31	0.66	-	2
Jun-26 4.10	0.66	-	-	-	35.03	0.63	-	5
Jun-26 4.40	0.52	0.50	0.50	0.50	34.29	0.54	2	4
Sep-26 2.30	2.02	-	-	-	39.00	0.97	-	1
Sep-26 2.60	1.75	-	-	-	38.37	0.94	-	10
Sep-26 3.00	1.42	-	-	-	37.53	0.88	-	1
Sep-26 3.80	0.87	-	-	-	35.85	0.70	-	5
Sep-26 4.00	0.76	-	-	-	35.43	0.65	-	5
Sep-26 4.90	0.38	-	-	-	33.59	0.42	-	10
Dec-26 2.90	1.51	-	-	-	36.72	0.89	-	3
Dec-26 3.00	1.44	-	-	-	36.55	0.87	-	14
Dec-26 3.50	1.09	-	-	-	35.69	0.77	-	1
Jun-27 2.00	2.31	-	-	-	35.91	0.99	-	2
Jun-27 2.20	2.12	-	-	-	35.66	0.97	-	25
Jun-27 2.30	2.03	-	-	-	35.54	0.96	-	25
Jun-27 2.40	1.94	-	-	-	35.41	0.95	-	25
Dec-27 2.00	2.31	-	-	-	34.77	0.99	-	25
Dec-27 2.10	2.21	-	-	-	34.67	0.98	-	25
Dec-27 2.20	2.12	-	-	-	34.58	0.97	-	25
Dec-27 2.30	2.03	-	-	-	34.49	0.96	-	25
Dec-27 2.40	1.94	-	-	-	34.39	0.95	-	25
Dec-27 3.70	1.06	-	-	-	33.18	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.20	-	-	-	-	44.41	-	-	4
Aug-25 3.30	-	-	-	-	43.95	-	-	5
Aug-25 3.40	-	-	-	-	43.49	-	-	50
Aug-25 3.50	-	-	-	-	43.03	-	-	12
Aug-25 3.60	-	-	-	-	42.57	-	-	4
Aug-25 4.00	0.02	-	-	-	40.74	-0.13	-	3,002
Aug-25 4.10	0.04	-	-	-	40.28	-0.22	-	10
Aug-25 4.20	0.07	-	-	-	39.83	-0.35	-	100
Aug-25 4.30	0.11	-	-	-	39.39	-0.50	-	15
Aug-25 4.40	0.17	-	-	-	39.32	-0.64	-	15
Sep-25 1.70	-	-	-	-	43.68	-	-	70
Sep-25 1.80	-	-	-	-	43.23	-	-	50
Sep-25 1.90	-	-	-	-	42.78	-	-	18
Sep-25 2.00	-	-	-	-	42.33	-	-	26
Sep-25 2.10	-	-	-	-	41.88	-	-	206
Sep-25 2.30	-	-	-	-	40.98	-	-	6
Sep-25 2.50	-	-	-	-	40.07	-	-	100
Sep-25 2.60	-	-	-	-	39.62	-	-	8
Sep-25 2.70	-	-	-	-	39.17	-	-	1
Sep-25 2.80	-	-	-	-	38.72	-	-	1
Sep-25 2.90	-	-	-	-	38.27	-	-	23
Sep-25 3.00	-	-	-	-	37.82	-	-	104
Sep-25 3.10	-	-	-	-	37.37	-	-	50
Sep-25 3.40	0.01	-	-	-	36.02	-0.03	-	27
Sep-25 3.50	0.01	-	-	-	35.57	-0.04	-	91
Sep-25 3.80	0.04	-	-	-	34.22	-0.14	-	21
Sep-25 3.90	0.05	-	-	-	33.77	-0.19	-	16
Sep-25 4.00	0.08	-	-	-	33.32	-0.25	-	10
Sep-25 4.10	0.11	-	-	-	32.87	-0.32	-	3
Sep-25 4.20	0.15	-	-	-	32.42	-0.39	-	1
Sep-25 4.30	0.19	-	-	-	32.00	-0.48	-	2
Dec-25 1.70	-	-	-	-	43.37	-	-	64
Dec-25 1.80	-	-	-	-	42.94	-	-	53
Dec-25 2.00	-	-	-	-	42.07	-	-	75
Dec-25 2.20	-	-	-	-	41.20	-	-	40
Dec-25 2.70	0.01	-	-	-	39.03	-0.02	-	500
Dec-25 3.00	0.02	-	-	-	37.72	-0.05	-	190
Dec-25 3.10	0.03	-	-	-	37.29	-0.06	-	2
Dec-25 3.30	0.05	-	-	-	36.42	-0.10	-	215
Dec-25 3.40	0.06	-	-	-	35.98	-0.12	-	133
Dec-25 3.50	0.08	-	-	-	35.55	-0.15	-	199
Dec-25 3.60	0.10	-	-	-	35.11	-0.18	-	112
Dec-25 3.70	0.12	-	-	-	34.68	-0.21	-	31
Dec-25 3.80	0.15	-	-	-	34.24	-0.25	-	44
Dec-25 3.90	0.18	-	-	-	33.81	-0.29	-	37
Dec-25 4.00	0.21	-	-	-	33.37	-0.33	-	82
Dec-25 4.10	0.25	-	-	-	32.94	-0.37	-	22
Dec-25 4.20	0.29	0.26	0.26	0.26	32.50	-0.42	1	28
Dec-25 4.30	0.34	-	-	-	32.09	-0.47	-	1
Dec-25 4.40	0.40	-	-	-	31.95	-0.52	-	100
Dec-25 4.50	0.45	-	-	-	31.81	-0.56	-	4
Dec-25 4.60	0.52	-	-	-	31.67	-0.61	-	2
Dec-25 5.25	1.02	-	-	-	30.76	-0.84	-	2
Mar-26 2.00	-	-	-	-	40.28	-	-	60
Mar-26 2.10	-	-	-	-	39.93	-0.01	-	4
Mar-26 2.30	0.01	-	-	-	39.23	-0.01	-	30
Mar-26 2.90	0.04	-	-	-	37.14	-0.07	-	2
Mar-26 3.00	0.05	-	-	-	36.79	-0.08	-	23
Mar-26 3.10	0.07	-	-	-	36.44	-0.10	-	53
Mar-26 3.30	0.10	-	-	-	35.74	-0.14	-	50
Mar-26 3.40	0.12	-	-	-	35.39	-0.16	-	40
Mar-26 3.50	0.14	-	-	-	35.04	-0.19	-	41
Mar-26 3.80	0.23	-	-	-	33.99	-0.28	-	1
Mar-26 3.90	0.26	-	-	-	33.64	-0.31	-	7
Mar-26 4.00	0.30	-	-	-	33.29	-0.34	-	2
Mar-26 4.20	0.38	-	-	-	32.59	-0.42	-	2
Mar-26 4.40	0.49	-	-	-	32.10	-0.49	-	2
Jun-26 2.70	0.04	-	-	-	36.17	-0.06	-	10
Jun-26 2.80	0.05	-	-	-	35.90	-0.07	-	50
Jun-26 2.90	0.06	-	-	-	35.63	-0.09	-	5
Jun-26 3.20	0.11	-	-	-	34.81	-0.14	-	40
Jun-26 3.30	0.14	-	-	-	34.54	-0.16	-	40
Jun-26 3.40	0.16	-	-	-	34.27	-0.18	-	50
Jun-26 3.80	0.28	-	-	-	33.18	-0.29	-	4
Jun-26 4.00	0.36	-	-	-	32.64	-0.35	-	1
Jun-26 4.20	0.45	-	-	-	32.09	-0.41	-	4
Sep-26 2.50	0.05	-	-	-	36.35	-0.06	-	65
Sep-26 3.20	0.17	-	-	-	34.88	-0.17	-	50
Sep-26 3.30	0.19	-	-	-	34.67	-0.19	-	15
Sep-26 3.50	0.25	-	-	-	34.25	-0.23	-	15
Sep-26 4.00	0.45	-	-	-	33.20	-0.36	-	1
Dec-26 2.60	0.07	-	-	-	35.39	-0.08	-	4
Dec-26 2.80	0.11	-	-	-	35.05	-0.11	-	20
Dec-26 2.90	0.13	-	-	-	34.88	-0.13	-	20
Dec-26 3.30	0.23	-	-	-	34.20	-0.20	-	20
Dec-26 3.50	0.30	-	-	-	33.85	-0.25	-	5
Dec-26 4.00	0.50	-	-	-	33.00	-0.36	-	1
Dec-26 4.50	0.77	-	-	-	32.05	-0.49	-	1
Mar-27 3.20	0.23	-	-	-	34.03	-0.19	-	40
Dec-27 4.00	0.68	-	-	-	32.67	-0.36	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	2.97	-	-	-	48.52	0.99	-	2
Dec-25 1.60	2.67	-	-	-	47.22	0.99	-	2
Dec-29 3.40	1.45	-	-	-	39.64	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	0.31	-	-	-	31.87	-0.63	-	5

	Previous Close	15.48		06/08/25
	IBERDROLA Close	15.55		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.50	0.17	-	-	-	14.60	0.57	-	10
Aug-25 16.00	0.02	-	-	-	14.22	0.11	-	53
Aug-25 16.50	-	-	-	-	13.95	-	-	110
Aug-25 17.50	-	-	-	-	13.41	-	-	1
Sep-25 15.00	0.70	-	-	-	15.31	0.77	-	5
Sep-25 15.50	0.35	-	-	-	14.09	0.55	-	23
Sep-25 16.00	0.14	-	-	-	13.72	0.30	5,000	5,302
Sep-25 16.50	0.04	-	-	-	13.44	0.12	-	46,150
Sep-25 17.00	0.01	-	-	-	13.16	0.03	-	53
Oct-25 15.50	0.45	-	-	-	14.15	0.56	-	4
Oct-25 16.00	0.22	-	-	-	13.78	0.36	-	5
Dec-25 8.25	7.36	-	-	-	30.20	1.00	-	1
Dec-25 10.00	5.62	-	-	-	26.56	1.00	-	20
Dec-25 11.00	4.63	-	-	-	24.48	0.99	-	2
Dec-25 14.00	1.79	-	-	-	18.24	0.86	-	6
Dec-25 14.50	1.37	-	-	-	17.20	0.78	-	17,000
Dec-25 15.00	0.99	-	-	-	16.16	0.69	-	5,001
Dec-25 15.50	0.65	-	-	-	15.12	0.56	-	6,508
Dec-25 16.00	0.42	-	-	-	14.80	0.42	-	29,777
Dec-25 16.50	0.25	-	-	-	14.55	0.29	-	830
Dec-25 17.00	0.13	-	-	-	14.31	0.19	-	225
Dec-25 17.50	0.07	-	-	-	14.06	0.10	-	1
Mar-26 8.75	6.87	-	-	-	28.15	1.00	-	10
Mar-26 9.00	6.62	-	-	-	27.73	1.00	-	12
Mar-26 9.25	6.38	-	-	-	27.31	1.00	-	15
Mar-26 10.00	5.63	-	-	-	26.06	0.99	-	1
Mar-26 10.50	5.14	-	-	-	25.22	0.99	-	10
Mar-26 13.50	2.32	-	-	-	20.21	0.86	-	10
Mar-26 14.00	1.90	-	-	-	19.37	0.81	-	2
Mar-26 15.00	1.17	-	-	-	17.70	0.65	-	4
Mar-26 15.50	0.85	-	-	-	16.86	0.55	-	2,955
Mar-26 16.00	0.61	-	-	-	16.57	0.45	-	150
Mar-26 16.50	0.42	-	-	-	16.33	0.35	-	432
Mar-26 17.00	0.29	-	-	-	16.10	0.26	-	665
Mar-26 17.50	0.19	-	-	-	15.86	0.19	-	100
Mar-26 18.50	0.07	-	-	-	15.39	0.08	-	10
Jun-26 9.00	6.62	-	-	-	26.97	1.00	-	1
Jun-26 13.00	2.85	-	-	-	21.39	0.86	-	1
Jun-26 13.50	2.44	-	-	-	20.70	0.82	-	2
Jun-26 14.00	2.05	-	-	-	20.00	0.76	-	1,530
Jun-26 14.50	1.69	-	-	-	19.30	0.70	-	31
Jun-26 15.00	1.36	-	-	-	18.61	0.63	-	7,005
Jun-26 15.50	1.06	-	-	-	17.91	0.55	-	5
Jun-26 16.00	0.83	-	-	-	17.65	0.47	-	2
Jun-26 16.50	0.64	-	-	-	17.43	0.39	-	1,007
Jun-26 17.00	0.48	-	-	-	17.22	0.32	-	757
Jun-26 18.00	0.25	-	-	-	16.79	0.20	-	100
Jun-26 18.50	0.17	-	-	-	16.58	0.15	-	100
Jun-26 19.00	0.12	-	-	-	16.36	0.11	-	12
Sep-26 13.50	2.48	-	-	-	21.30	0.80	-	10
Sep-26 14.00	2.10	-	-	-	20.68	0.75	-	25
Sep-26 14.50	1.76	-	-	-	20.06	0.68	-	50
Sep-26 15.00	1.44	-	-	-	19.43	0.62	-	25
Sep-26 15.50	1.15	-	-	-	18.81	0.55	-	28
Sep-26 16.50	0.73	-	-	-	18.40	0.41	-	2
Sep-26 17.50	0.44	-	-	-	18.04	0.28	-	6
Dec-26 13.00	2.96	-	-	-	22.34	0.82	-	8
Dec-26 13.50	2.58	-	-	-	21.76	0.77	-	1
Dec-26 14.00	2.21	-	-	-	21.18	0.72	-	10,009
Dec-26 14.50	1.89	-	-	-	20.61	0.67	-	2
Dec-26 15.00	1.57	-	-	-	20.03	0.61	-	8,029
Dec-26 15.50	1.30	-	-	-	19.45	0.54	-	175
Dec-26 16.00	1.07	-	-	-	19.25	0.48	-	21,649
Dec-26 16.50	0.89	-	-	-	19.08	0.42	-	150
Dec-26 17.50	0.59	-	-	-	18.76	0.31	-	2
Dec-26 19.00	0.28	-	-	-	18.28	0.18	-	1
Mar-27 12.00	3.82	-	-	-	23.62	0.89	-	5
Mar-27 16.00	1.17	-	-	-	19.75	0.49	-	10
Mar-27 18.00	0.55	-	-	-	19.10	0.28	-	11
Jun-27 17.00	0.95	-	-	-	19.90	0.40	-	100
Jun-27 17.50	0.82	-	-	-	19.76	0.35	-	100
Sep-27 16.50	1.18	-	-	-	20.37	0.45	-	100
Sep-27 17.00	1.00	-	-	-	20.24	0.40	-	100
Sep-27 17.50	0.87	-	-	-	20.11	0.36	-	100
Dec-27 10.00	5.65	-	-	-	25.73	0.97	-	30
Dec-27 12.00	3.90	-	-	-	23.97	0.86	-	4
Dec-27 13.00	3.14	-	-	-	23.09	0.78	-	66,565
Dec-27 14.50	2.19	-	-	-	21.77	0.64	-	20,000
Dec-27 16.00	1.46	-	-	-	20.74	0.50	-	1
Dec-28 16.00	1.80	-	-	-	22.15	0.52	-	5,000
Dec-29 15.00	2.43	-	-	-	23.34	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.00	0.01	-	-	-	15.25	-0.06	-	3,768
Aug-25 15.50	0.11	-	-	-	13.89	-0.43	-	26,037
Aug-25 16.00	0.46	-	-	-	13.51	-0.91	-	10
Aug-25 16.50	0.95	-	-	-	13.24	-1.00	-	1
Sep-25 8.75	-	-	-	-	30.26	-	-	1
Sep-25 9.25	-	-	-	-	29.04	-	-	1
Sep-25 10.00	-	-	-	-	27.20	-	-	5
Sep-25 10.50	-	-	-	-	25.98	-	-	15
Sep-25 11.00	-	-	-	-	24.76	-	-	11
Sep-25 12.00	-	-	-	-	22.32	-	-	4
Sep-25 12.50	-	-	-	-	21.09	-	-	202
Sep-25 13.00	-	-	-	-	19.87	-	-	5,053
Sep-25 13.50	-	-	-	-	18.65	-0.01	-	13
Sep-25 14.00	0.01	-	-	-	17.43	-0.04	-	20,066
Sep-25 14.50	0.04	-	-	-	16.21	-0.10	-	42,560
Sep-25 15.00	0.11	-	-	-	14.98	-0.23	5,000	15,158
Sep-25 15.50	0.26	-	-	-	13.76	-0.45	-	47,525
Sep-25 16.00	0.55	-	-	-	13.39	-0.72	-	75,004
Sep-25 16.50	0.96	-	-	-	13.11	-0.91	-	24,750
Oct-25 14.50	0.09	-	-	-	16.11	-0.15	-	2
Oct-25 15.00	0.17	-	-	-	14.95	-0.27	-	7
Dec-25 7.75	-	-	-	-	30.50	-	-	1,700
Dec-25 9.00	-	-	-	-	27.90	-	-	4
Dec-25 9.25	-	-	-	-	27.38	-	-	2
Dec-25 10.00	-	-	-	-	25.82	-	-	4,000
Dec-25 10.50	-	-	-	-	24.78	-	-	150
Dec-25 11.00	-	-	-	-	23.74	-0.01	-	157
Dec-25 11.50	0.01	-	-	-	22.70	-0.01	-	151
Dec-25 12.00	0.01	-	-	-	21.66	-0.02	-	3,326
Dec-25 12.50	0.03	-	-	-	20.62	-0.03	-	5,043
Dec-25 13.00	0.04	-	-	-	19.58	-0.05	-	2,758
Dec-25 13.50	0.07	-	-	-	18.54	-0.09	-	12,041
Dec-25 14.00	0.12	-	-	-	17.50	-0.14	-	316
Dec-25 14.50	0.20	-	-	-	16.46	-0.21	-	14,849
Dec-25 15.00	0.31	-	-	-	15.42	-0.31	-	21,065
Dec-25 15.50	0.47	-	-	-	14.38	-0.45	-	40,571
Dec-25 16.00	0.74	-	-	-	14.06	-0.60	-	22,530
Dec-25 16.50	1.08	-	-	-	13.81	-0.75	-	1
Mar-26 11.50	0.04	-	-	-	22.39	-0.04	-	3
Mar-26 12.50	0.10	-	-	-	20.72	-0.08	-	30
Mar-26 13.00	0.15	-	-	-	19.88	-0.12	-	54
Mar-26 13.50	0.21	-	-	-	19.05	-0.16	-	635
Mar-26 14.00	0.30	-	-	-	18.21	-0.22	-	64
Mar-26 14.50	0.42	-	-	-	17.38	-0.30	-	156
Mar-26 15.00	0.58	-	-	-	16.54	-0.38	-	150
Mar-26 15.50	0.78	-	-	-	15.70	-0.49	-	1
Mar-26 16.00	1.05	-	-	-	15.41	-0.59	-	150
Mar-26 20.00	4.52	-	-	-	13.52	-0.99	-	1
Mar-26 21.00	5.51	-	-	-	13.05	-1.00	-	1
Jun-26 9.00	0.01	-	-	-	25.77	-0.01	-	1,500
Jun-26 10.00	0.03	-	-	-	24.37	-0.02	-	25
Jun-26 12.00	0.13	-	-	-	21.59	-0.08	-	1
Jun-26 13.00	0.24	0.20	0.20	0.20	20.19	-0.15	30	7,035
Jun-26 13.50	0.33	-	-	-	19.50	-0.20	-	1
Jun-26 14.00	0.44	-	-	-	18.80	-0.25	-	1,001
Jun-26 14.50	0.57	-	-	-	18.10	-0.32	-	10
Jun-26 15.00	0.75	-	-	-	17.41	-0.39	-	13,000
Jun-26 15.50	0.95	0.95	0.95	0.95	16.71	-0.47	10	10
Sep-26 9.75	0.06	-	-	-	25.03	-0.03	-	25
Sep-26 15.50	1.30	-	-	-	17.88	-0.51	-	1
Dec-26 9.00	0.05	-	-	-	25.07	-0.02	-	2,000
Dec-26 9.50	0.07	-	-	-	24.49	-0.04	-	2
Dec-26 9.75	0.08	-	-	-	24.20	-0.04	-	25
Dec-26 10.50	0.13	-	-	-	23.34	-0.07	-	502
Dec-26 11.00	0.17	-	-	-	22.76	-0.09	-	1,348
Dec-26 11.50	0.24	-	-	-	22.18	-0.11	-	25
Dec-26 13.00	0.49	-	-	-	20.44	-0.22	-	21
Dec-26 13.50	0.63	-	-	-	19.86	-0.26	-	10,000
Dec-26 14.00	0.77	-	-	-	19.28	-0.32	-	15,000
Dec-26 16.00	1.66	-	-	-	17.35	-0.57	-	21,750
Dec-26 16.50	1.98	-	-	-	17.18	-0.63	-	250
Mar-27 10.50	0.17	-	-	-	22.57	-0.08	-	1
Mar-27 14.00	0.89	-	-	-	18.90	-0.33	-	1
Dec-27 9.50	0.18	-	-	-	22.72	-0.07	-	2,000
Dec-27 10.00	0.24	-	-	-	22.28	-0.09	-	5
Dec-27 11.50	0.49	-	-	-	20.96	-0.17	-	1,800
Dec-27 12.00	0.59	-	-	-	20.52	-0.20	-	30,000
Dec-27 13.00	0.86	-	-	-	19.64	-0.28	-	35,000
Dec-27 14.50	1.42	-	-	-	18.32	-0.41	-	20,000
Dec-28 15.00	1.97	-	-	-	17.48	-0.48	-	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	-	-	-	14.22	0.11	-	2
Sep-25 9.00	6.57	-	-	-	29.98	1.00	-	2
Sep-25 12.50	3.08	-	-	-	21.42	1.00	-	20
Sep-25 13.00	2.58	-	-	-	20.20	0.99	-	552
Sep-25 13.50	2.09	-	-	-	18.98	0.98	-	200
Sep-25 14.00	1.60	-	-	-	17.76	0.96	-	20
Sep-25 15.00	0.70	-	-	-	15.31	0.77	-	150
Sep-25 16.00	0.14	-	-	-	13.72	0.30	-	1
Dec-25 9.00	6.61	-	-	-	28.64	0.99	-	20
Dec-25 13.50	2.23	-	-	-	19.28	0.90	-	50
Dec-25 14.00	1.79	-	-	-	18.24	0.85	-	6
Dec-25 15.00	0.99	-	-	-	16.16	0.68	-	250
Dec-25 15.50	0.66	-	-	-	15.12	0.56	-	1
Dec-25 16.50	0.25	-	-	-	14.55	0.29	-	2
Dec-25 17.50	0.07	-	-	-	14.06	0.11	-	1
Mar-26 17.00	0.28	-	-	-	16.10	0.25	-	150
Jun-26 13.50	2.41	-	-	-	20.70	0.78	-	2
Jun-26 14.00	2.03	-	-	-	20.00	0.73	-	2
Mar-27 17.50	0.65	-	-	-	19.26	0.31	-	2
Dec-27 12.00	3.60	-	-	-	23.97	0.75	-	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	0.11	-	-	-	13.89	-0.43	-	13
Sep-25 13.00	-	-	-	-	19.87	-	-	30
Sep-25 13.50	-	-	-	-	18.65	-0.01	-	201
Sep-25 15.50	0.26	-	-	-	13.76	-0.44	-	40
Oct-25 15.00	0.17	-	-	-	14.95	-0.26	-	1
Dec-25 14.00	0.12	-	-	-	17.50	-0.13	-	1
Dec-25 15.50	0.47	-	-	-	14.38	-0.43	-	200
Dec-27 12.00	0.58	-	-	-	20.52	-0.19	-	2,000

	Previous Close	41.28		06/08/25
	INDITEX Close	41.53		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 41.54	0.55	-	-	-	20.88	0.51	-	1
Aug-25 42.50	0.19	-	-	-	20.33	0.25	-	11
Aug-25 43.46	0.04	-	-	-	19.77	0.08	-	13
Aug-25 44.43	0.01	-	-	-	19.21	0.01	-	23
Aug-25 45.39	-	-	-	-	18.66	-	-	12
Aug-25 46.36	-	-	-	-	18.10	-	-	24
Aug-25 47.33	-	-	-	-	17.54	-	-	1
Aug-25 48.29	-	-	-	-	16.98	-	-	9
Aug-25 50.23	-	-	-	-	15.86	-	-	150
Sep-25 41.54	1.44	-	-	-	24.21	0.53	-	25
Sep-25 42.50	0.99	-	-	-	23.74	0.42	-	25
Sep-25 43.46	0.65	0.65	0.65	0.65	23.27	0.31	1	28
Sep-25 44.43	0.39	-	-	-	22.79	0.22	-	183
Sep-25 45.39	0.22	-	-	-	22.32	0.14	-	798
Sep-25 46.36	0.12	-	-	-	21.85	0.08	-	956
Sep-25 47.33	0.06	-	-	-	21.37	0.05	-	365
Sep-25 48.29	0.02	-	-	-	20.90	0.02	-	39
Sep-25 50.23	-	-	-	-	19.95	-	-	210
Sep-25 52.15	-	-	-	-	19.01	-	-	136
Sep-25 54.09	-	-	-	-	18.06	-	-	156
Sep-25 56.02	-	-	-	-	17.12	-	-	175
Sep-25 57.95	-	-	-	-	16.17	-	-	107
Sep-25 59.88	-	-	-	-	15.23	-	-	251
Sep-25 61.82	-	-	-	-	14.28	-	-	150
Sep-25 63.75	-	-	-	-	13.33	-	-	150
Oct-25 43.46	0.97	-	-	-	22.50	0.36	-	1
Oct-25 45.39	0.44	-	-	-	21.64	0.20	-	150
Dec-25 33.81	8.23	-	-	-	30.16	0.90	-	1
Dec-25 38.64	4.31	-	-	-	26.47	0.71	-	1
Dec-25 40.57	3.03	-	-	-	25.00	0.60	-	25
Dec-25 41.54	2.46	-	-	-	24.27	0.54	-	27
Dec-25 42.50	2.00	-	-	-	23.90	0.47	-	27
Dec-25 43.46	1.60	-	-	-	23.53	0.41	-	25
Dec-25 44.43	1.25	-	-	-	23.15	0.34	-	1
Dec-25 45.39	0.97	-	-	-	22.78	0.29	-	26
Dec-25 46.36	0.71	-	-	-	22.41	0.23	-	26
Dec-25 47.33	0.53	-	-	-	22.04	0.18	-	280
Dec-25 48.29	0.38	-	-	-	21.67	0.14	-	127
Dec-25 50.23	0.18	-	-	-	20.92	0.08	-	761
Dec-25 52.15	0.07	-	-	-	20.18	0.04	-	233
Dec-25 54.09	0.02	-	-	-	19.43	0.01	-	138
Dec-25 56.02	0.01	-	-	-	18.69	-	-	104
Dec-25 57.95	-	-	-	-	17.94	-	-	160
Dec-25 59.88	-	-	-	-	17.20	-	-	301
Dec-25 61.82	-	-	-	-	16.45	-	-	287
Dec-25 65.68	-	-	-	-	14.97	-	-	151
Dec-25 67.61	-	-	-	-	14.22	-	-	151
Dec-25 69.54	-	-	-	-	13.48	-	-	150
Dec-25 71.47	-	-	-	-	12.74	-	-	150
Mar-26 37.18	6.08	-	-	-	27.27	0.74	-	1
Mar-26 39.14	4.67	-	-	-	25.70	0.66	-	26
Mar-26 41.09	3.43	-	-	-	24.13	0.57	-	1
Mar-26 42.07	2.93	-	-	-	23.61	0.52	-	2
Mar-26 45.99	1.40	-	-	-	22.38	0.32	-	36
Mar-26 47.95	0.90	-	-	-	21.77	0.23	-	29
Mar-26 48.93	0.72	-	-	-	21.46	0.20	-	25
Mar-26 50.88	0.42	-	-	-	20.85	0.13	-	100
Mar-26 52.84	0.23	-	-	-	20.24	0.08	-	350
Mar-26 56.75	0.05	-	-	-	19.02	0.02	-	25
Mar-26 58.71	0.02	-	-	-	18.40	0.01	-	150
Mar-26 60.67	0.01	-	-	-	17.79	-	-	150
Mar-26 62.62	-	-	-	-	17.18	-	-	150
Mar-26 64.58	-	-	-	-	16.56	-	-	300
Mar-26 66.53	-	-	-	-	15.95	-	-	150
Jun-26 33.27	9.43	-	-	-	29.80	0.84	-	302
Jun-26 34.25	8.63	-	-	-	29.13	0.82	-	25
Jun-26 40.12	4.45	-	-	-	25.07	0.61	-	25
Jun-26 42.07	3.37	-	-	-	23.94	0.53	-	25
Jun-26 43.05	2.90	-	-	-	23.66	0.48	-	26
Jun-26 44.03	2.52	-	-	-	23.38	0.44	-	26
Jun-26 46.97	1.53	-	-	-	22.53	0.31	-	25
Jun-26 50.88	0.68	-	-	-	21.40	0.17	-	27
Jun-26 56.75	0.15	-	-	-	19.70	0.05	-	47
Jun-26 62.62	0.02	-	-	-	18.01	0.01	-	25
Sep-26 41.09	4.21	-	-	-	23.92	0.57	-	25
Sep-26 42.07	3.74	-	-	-	23.59	0.53	-	50
Sep-26 44.03	2.89	-	-	-	23.15	0.45	-	50
Sep-26 45.00	2.54	-	-	-	22.93	0.41	-	25
Sep-26 45.99	2.19	-	-	-	22.71	0.37	-	75
Sep-26 46.97	1.90	-	-	-	22.49	0.34	-	50
Sep-26 47.95	1.64	-	-	-	22.27	0.30	-	50
Sep-26 48.93	1.39	-	-	-	22.05	0.27	-	25
Sep-26 50.88	1.01	-	-	-	21.61	0.21	-	25
Sep-26 52.84	0.69	-	-	-	21.17	0.16	-	25
Sep-26 54.79	0.46	-	-	-	20.73	0.12	-	25
Sep-26 60.67	0.11	-	-	-	19.41	0.04	-	25
Sep-26 62.62	0.07	-	-	-	18.97	0.02	-	25
Dec-26 30.33	12.00	-	-	-	28.37	0.89	-	2
Dec-26 31.31	11.21	-	-	-	27.93	0.87	-	2
Dec-26 36.21	7.51	-	-	-	25.73	0.74	-	3
Dec-26 39.14	5.63	-	-	-	24.41	0.64	-	1
Dec-26 40.12	5.02	-	-	-	23.97	0.60	-	52
Dec-26 41.09	4.52	-	-	-	23.54	0.57	-	25
Dec-26 45.00	2.89	-	-	-	22.78	0.43	-	145
Dec-26 47.95	1.98	-	-	-	22.31	0.33	-	25
Dec-26 48.93	1.73	-	-	-	22.15	0.30	-	75
Dec-26 50.88	1.31	-	-	-	21.84	0.24	-	50
Dec-26 52.84	0.97	-	-	-	21.52	0.19	-	25
Dec-26 54.79	0.72	-	-	-	21.21	0.15	-	25
Dec-26 56.75	0.49	-	-	-	20.90	0.11	-	50
Dec-26 58.71	0.36	-	-	-	20.58	0.09	-	630
Dec-26 62.62	0.16	-	-	-	19.95	0.05	-	150
Dec-26 64.58	0.11	-	-	-	19.64	0.03	-	150
Dec-26 68.49	0.04	-	-	-	19.01	0.01	-	1
Mar-27 39.14	6.02	-	-	-	24.42	0.63	-	1
Mar-27 64.58	0.19	-	-	-	19.86	0.05	-	300
Mar-27 66.53	0.13	-	-	-	19.57	0.04	-	300
Jun-27 39.14	6.21	-	-	-	24.53	0.64	-	151
Jun-27 44.03	3.88	-	-	-	23.15	0.48	-	1
Jun-27 45.99	3.19	-	-	-	22.83	0.42	-	25
Jun-27 50.88	1.82	-	-	-	22.05	0.29	-	25
Jun-27 60.67	0.48	-	-	-	20.48	0.10	-	5
Dec-27 40.12	6.22	-	-	-	24.23	0.61	-	1
Dec-27 43.05	4.84	-	-	-	23.48	0.52	-	1
Dec-27 47.95	3.12	-	-	-	22.69	0.39	-	25
Dec-27 52.84	1.92	-	-	-	21.90	0.28	-	25
Dec-27 54.79	1.57	-	-	-	21.59	0.24	-	25
Dec-27 62.62	0.60	-	-	-	20.33	0.11	-	75
Jun-28 42.60	5.49	-	-	-	23.63	0.54	-	25
Jun-28 43.59	5.10	-	-	-	23.51	0.52	-	25
Dec-29 44.00	6.25	-	-	-	23.72	0.54	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 42.50	0.99	-	-	-	21.29	-0.93	3,000	-
Aug-25 38.00	-	-	-	-	23.64	-0.01	-	1
Aug-25 38.64	0.01	-	-	-	23.07	-0.02	-	6
Aug-25 39.60	0.06	-	-	-	22.20	-0.08	-	4
Aug-25 40.57	0.20	-	-	-	21.33	-0.23	-	5
Aug-25 41.54	0.53	-	-	-	20.46	-0.49	-	242
Aug-25 42.50	1.14	-	-	-	19.91	-0.76	-	984
Aug-25 43.46	1.96	-	-	-	19.35	-0.93	-	101
Aug-25 44.43	2.90	-	-	-	18.79	-1.00	-	165
Aug-25 45.39	3.86	-	-	-	18.24	-1.00	-	1
Aug-25 47.33	5.80	-	-	-	17.12	-1.00	-	150
Sep-25 29.94	-	-	-	-	34.20	-	-	173
Sep-25 34.77	0.07	-	-	-	30.01	-0.04	-	419
Sep-25 35.73	0.11	-	-	-	29.18	-0.06	-	235
Sep-25 36.70	0.19	0.21	0.21	0.21	28.34	-0.09	1	167
Sep-25 37.67	0.30	-	-	-	27.50	-0.14	-	22
Sep-25 38.00	0.34	-	-	-	27.21	-0.16	-	260
Sep-25 38.64	0.45	-	-	-	26.66	-0.20	-	514
Sep-25 39.60	0.67	-	-	-	25.82	-0.28	-	102
Sep-25 40.57	0.96	-	-	-	24.98	-0.37	-	17
Sep-25 41.54	1.35	-	-	-	24.15	-0.48	-	13
Sep-25 42.50	1.87	-	-	-	23.68	-0.59	-	1,637
Sep-25 43.46	2.49	-	-	-	23.21	-0.70	-	10
Sep-25 44.43	3.21	-	-	-	22.73	-0.79	-	855
Sep-25 45.39	4.01	-	-	-	22.26	-0.87	-	158
Sep-25 46.36	4.88	-	-	-	21.79	-0.93	-	5
Sep-25 50.23	8.70	-	-	-	19.89	-1.00	-	102
Oct-25 34.77	0.17	-	-	-	28.65	-0.07	-	100
Oct-25 37.67	0.49	-	-	-	26.20	-0.18	-	517
Oct-25 38.00	0.56	-	-	-	25.92	-0.20	-	1
Oct-25 41.54	1.63	-	-	-	22.95	-0.47	-	1
Oct-25 42.50	2.13	-	-	-	22.51	-0.56	-	1
Dec-25 18.36	-	-	-	-	40.02	-	-	1
Dec-25 21.25	-	-	-	-	37.81	-	-	2
Dec-25 26.07	0.03	-	-	-	34.14	-0.01	-	3
Dec-25 27.04	0.04	-	-	-	33.40	-0.01	-	150
Dec-25 28.02	0.06	-	-	-	32.65	-0.02	-	160
Dec-25 28.98	0.09	-	-	-	31.92	-0.03	-	26
Dec-25 29.94	0.11	-	-	-	31.19	-0.03	-	125
Dec-25 30.91	0.16	-	-	-	30.45	-0.05	-	50
Dec-25 31.88	0.21	-	-	-	29.71	-0.06	-	125
Dec-25 32.84	0.28	-	-	-	28.98	-0.08	-	150
Dec-25 33.81	0.36	-	-	-	28.24	-0.10	-	152
Dec-25 34.00	0.38	-	-	-	28.09	-0.10	-	2,000
Dec-25 34.77	0.48	-	-	-	27.50	-0.13	-	10
Dec-25 35.73	0.61	-	-	-	26.77	-0.16	-	12
Dec-25 36.70	0.78	-	-	-	26.03	-0.20	-	425
Dec-25 37.67	0.97	-	-	-	25.29	-0.24	-	390
Dec-25 38.00	1.06	-	-	-	25.04	-0.26	-	2,013
Dec-25 38.64	1.24	-	-	-	24.55	-0.29	-	9
Dec-25 39.60	1.51	-	-	-	23.82	-0.35	-	20
Dec-25 40.57	1.87	-	-	-	23.08	-0.41	-	140
Dec-25 41.54	2.28	-	-	-	22.35	-0.48	-	2,102
Dec-25 42.50	2.78	-	-	-	21.98	-0.55	-	48
Dec-25 43.46	3.35	-	-	-	21.61	-0.62	-	250
Dec-25 44.43	3.97	-	-	-	21.23	-0.68	-	159
Dec-25 45.39	4.68	-	-	-	20.86	-0.75	-	129
Dec-25 46.36	5.43	-	-	-	20.49	-0.80	-	35
Dec-25 47.33	6.22	-	-	-	20.12	-0.85	-	25
Dec-25 48.29	7.06	-	-	-	19.75	-0.89	-	1,000
Dec-25 50.23	8.84	-	-	-	19.00	-0.95	-	773
Dec-25 52.15	10.70	-	-	-	18.26	-0.98	-	128
Mar-26 28.37	0.24	-	-	-	32.23	-0.05	-	2
Mar-26 29.35	0.31	-	-	-	31.45	-0.06	-	150
Mar-26 30.33	0.38	-	-	-	30.66	-0.08	-	150
Mar-26 31.31	0.46	-	-	-	29.87	-0.09	-	150
Mar-26 32.29	0.56	-	-	-	29.09	-0.11	-	150
Mar-26 35.23	0.98	-	-	-	26.73	-0.18	-	1
Mar-26 36.21	1.16	-	-	-	25.94	-0.22	-	3
Mar-26 39.14	1.88	-	-	-	23.59	-0.34	-	2,002
Mar-26 40.12	2.23	-	-	-	22.80	-0.39	-	4
Mar-26 41.09	2.57	-	-	-	22.02	-0.44	-	5
Mar-26 42.07	3.04	-	-	-	21.50	-0.50	-	26
Mar-26 44.03	4.17	-	-	-	20.89	-0.61	-	25
Mar-26 45.00	4.78	-	-	-	20.58	-0.67	-	1
Mar-26 45.99	5.50	-	-	-	20.27	-0.72	-	3
Mar-26 46.97	6.22	-	-	-	19.97	-0.77	-	25
Jun-26 26.42	0.29	-	-	-	31.77	-0.05	-	1
Jun-26 27.40	0.36	-	-	-	31.09	-0.06	-	1
Jun-26 32.29	0.88	-	-	-	27.72	-0.15	-	1
Jun-26 33.27	1.06	-	-	-	27.04	-0.17	-	25
Jun-26 36.21	1.68	-	-	-	25.01	-0.26	-	1
Jun-26 37.18	1.93	-	-	-	24.34	-0.29	-	2
Jun-26 38.16	2.21	-	-	-	23.67	-0.33	-	25
Jun-26 39.14	2.55	-	-	-	22.99	-0.37	-	1
Jun-26 40.12	2.90	-	-	-	22.31	-0.42	-	2
Jun-26 45.00	5.54	-	-	-	20.34	-0.66	-	2,050
Jun-26 45.99	6.25	-	-	-	20.05	-0.70	-	50
Jun-26 46.97	6.95	-	-	-	19.77	-0.74	-	50
Jun-26 47.95	7.71	-	-	-	19.48	-0.78	-	53
Jun-26 48.93	8.49	-	-	-	19.20	-0.82	-	100
Jun-26 50.88	10.15	-	-	-	18.64	-0.88	-	50
Jun-26 52.84	11.90	-	-	-	18.07	-0.92	-	25
Jun-26 54.79	13.72	-	-	-	17.51	-0.96	-	25
Sep-26 37.18	2.11	-	-	-	23.13	-0.30	-	25
Sep-26 39.14	2.79	-	-	-	22.20	-0.37	-	25
Sep-26 40.12	3.17	-	-	-	21.74	-0.42	-	25
Sep-26 41.09	3.60	-	-	-	21.28	-0.46	-	28
Sep-26 42.07	4.10	-	-	-	20.95	-0.50	-	50
Sep-26 43.05	4.63	-	-	-	20.73	-0.55	-	25
Sep-26 44.03	5.24	-	-	-	20.51	-0.59	-	25
Sep-26 45.00	5.86	-	-	-	20.29	-0.63	-	50
Sep-26 45.99	6.52	-	-	-	20.07	-0.67	-	50
Sep-26 46.97	7.24	-	-	-	19.85	-0.71	-	50
Sep-26 47.95	7.96	-	-	-	19.63	-0.75	-	25
Sep-26 48.93	8.74	-	-	-	19.41	-0.79	-	75
Sep-26 50.88	10.34	-	-	-	18.97	-0.85	-	50
Sep-26 52.84	12.05	-	-	-	18.53	-0.90	-	25
Sep-26 54.79	13.84	-	-	-	18.09	-0.93	-	25
Dec-26 32.29	1.18	-	-	-	24.85	-0.16	-	1
Dec-26 33.27	1.37	-	-	-	24.41	-0.19	-	25
Dec-26 35.23	1.84	-	-	-	23.53	-0.24	-	25
Dec-26 36.21	2.11	-	-	-	23.09	-0.27	-	25
Dec-26 37.18	2.38	-	-	-	22.66	-0.30	-	150
Dec-26 38.16	2.73	-	-	-	22.21	-0.34	-	300
Dec-26 39.14	3.09	-	-	-	21.77	-0.38	-	300
Dec-26 41.09	3.91	-	-	-	20.90	-0.45	-	1
Dec-26 42.07	4.40	-	-	-	20.61	-0.49	-	51
Dec-26 43.05	4.93	-	-	-	20.46	-0.53	-	50
Dec-26 44.03	5.55	-	-	-	20.30	-0.57	-	75
Dec-26 45.00	6.16	-	-	-	20.14	-0.61	-	50
Dec-26 45.99	6.80	-	-	-	19.98	-0.65	-	26
Dec-26 46.97	7.52	-	-	-	19.83	-0.69	-	50
Dec-26 47.95	8.23	-	-	-	19.67	-0.72	-	50
Dec-26 48.93	8.97	-	-	-	19.51	-0.75	-	75
Dec-26 50.88	10.55	-	-	-	19.20	-0.81	-	50
Dec-26 52.84	12.22	-	-	-	18.88	-0.86	-	25
Dec-26 54.79	13.95	-	-	-	18.57	-0.90	-	25
Dec-26 56.75	15.76	-	-	-	18.26	-0.94	-	25
Dec-26 60.67	19.49	-	-	-	17.63	-0.98	-	176
Mar-27 36.21	2.35	-	-	-	22.92	-0.28	-	25
Mar-27 37.18	2.64	-	-	-	22.50	-0.31	-	25
Mar-27 41.09	4.18	-	-	-	20.80	-0.45	-	3
Mar-27 45.00	6.41	-	-	-	20.08	-0.60	-	2
Jun-27 26.42	0.67	-	-	-	26.87	-0.09	-	1
Jun-27 31.31	1.48	-	-	-	24.86	-0.17	-	150
Jun-27 34.25	2.19	-	-	-	23.66	-0.24	-	175
Jun-27 35.23	2.46	-	-	-	23.26	-0.27	-	130
Jun-27 37.18	3.11	-	-	-	22.46	-0.33	-	25
Jun-27 40.12	4.25	-	-	-	21.26	-0.42	-	1
Jun-27 41.09	4.70	-	-	-	20.86	-0.46	-	1
Jun-27 42.07	5.18	-	-	-	20.59	-0.49	-	177
Jun-27 43.05	5.73	-	-	-	20.44	-0.53	-	150
Jun-27 44.03	6.34	-	-	-	20.28	-0.56	-	150
Jun-27 45.00	6.93	-	-	-	20.12	-0.59	-	50
Jun-27 46.97	8.24	-	-	-	19.81	-0.66	-	25
Jun-27 47.95	8.94	-	-	-	19.65	-0.68	-	150
Jun-27 48.93	9.63	-	-	-	19.49	-0.72	-	150
Jun-27 52.84	12.69	-	-	-	18.86	-0.82	-	150
Jun-27 56.75	16.05	-	-	-	18.24	-0.89	-	25
Jun-27 66.53	25.22	-	-	-	16.67	-0.99	-	1
Sep-27 44.03	6.61	-	-	-	20.48	-0.55	-	25
Sep-27 45.00	7.20	-	-	-	20.32	-0.58	-	25
Sep-27 45.99	7.82	-	-	-	20.16	-0.61	-	25
Sep-27 46.97	8.48	-	-	-	20.01	-0.64	-	25
Dec-27 21.53	0.36	-	-	-	28.12	-0.04	-	2
Dec-27 44.03	6.83	-	-	-	20.50	-0.54	-	10
Dec-27 45.99	8.03	-	-	-	20.18	-0.60	-	1,100
Dec-27 46.97	8.67	-	-	-	20.03	-0.63	-	150
Dec-27 47.95	9.36	-	-	-	19.87	-0.65	-	300
Dec-27 48.93	10.05	-	-	-	19.71	-0.68	-	150
Dec-27 50.88	11.47	-	-	-	19.40	-0.73	-	300
Dec-27 52.84	13.01	-	-	-	19.08	-0.78	-	300
Dec-27 54.79	14.58	-	-	-	18.77	-0.82	-	450
Dec-27 56.75	16.24	-	-	-	18.46	-0.86	-	450
Jun-28 43.59	7.29	-	-	-	21.24	-0.51	-	25
Jun-28 44.58	7.89	-	-	-	21.11	-0.54	-	25
Jun-28 45.57	8.49	-	-	-	20.98	-0.56	-	25
Jun-28 48.54	10.44	-	-	-	20.60	-0.64	-	25
Dec-29 44.00	8.92	-	-	-	22.44	-0.48	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 44.43	0.01	-	-	-	19.21	0.01	-	1
Sep-25 44.43	0.40	-	-	-	22.79	0.22	-	150
Sep-25 45.39	0.23	-	-	-	22.32	0.14	-	257
Sep-25 46.36	0.12	-	-	-	21.85	0.08	-	150
Sep-25 47.33	0.06	-	-	-	21.37	0.05	-	150
Sep-25 52.15	-	-	-	-	19.01	-	-	65
Sep-25 54.09	-	-	-	-	18.06	-	-	55
Sep-25 56.02	-	-	-	-	17.12	-	-	10
Sep-25 59.88	-	-	-	-	15.23	-	-	24
Dec-25 56.02	0.01	-	-	-	18.69	0.01	-	8
Mar-26 41.09	3.44	-	-	-	24.13	0.56	-	2
Mar-26 60.67	0.01	-	-	-	17.79	-	-	150

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 42.50	1.13	-	-	-	19.91	-0.76	-	102
Aug-25 44.43	2.88	-	-	-	18.79	-0.99	-	2
Aug-25 50.23	8.68	-	-	-	15.44	-1.00	-	3
Sep-25 38.64	0.45	-	-	-	26.66	-0.20	-	527
Sep-25 39.60	0.66	-	-	-	25.82	-0.27	-	246
Sep-25 42.50	1.86	-	-	-	23.68	-0.58	-	17
Sep-25 44.43	3.19	-	-	-	22.73	-0.78	-	38
Sep-25 45.39	3.98	-	-	-	22.26	-0.86	-	3
Sep-25 48.29	6.67	-	-	-	20.84	-0.97	-	1
Sep-25 50.23	8.58	-	-	-	19.89	-0.99	-	10
Sep-25 52.15	10.50	-	-	-	18.95	-1.00	-	4
Oct-25 38.64	0.68	-	-	-	25.39	-0.23	-	50
Oct-25 42.50	2.12	-	-	-	22.51	-0.55	-	70
Dec-25 38.00	1.05	-	-	-	25.04	-0.25	-	11
Dec-25 43.46	3.31	-	-	-	21.61	-0.60	-	35
Dec-25 44.43	3.94	-	-	-	21.23	-0.67	-	1
Mar-26 46.97	6.09	-	-	-	19.97	-0.74	-	6

	Previous Close	36.54		06/08/25
	INDRA Close	36.58		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 36.00	1.29	0.89	0.89	0.89	42.04	0.61	10	41
Aug-25 37.00	0.76	0.51	0.51	0.51	40.79	0.45	10	30
Aug-25 38.00	0.40	-	-	-	39.96	0.29	-	1,113
Aug-25 39.00	0.19	-	-	-	39.13	0.16	-	7
Aug-25 40.00	0.07	-	-	-	38.30	0.07	-	3
Aug-25 42.00	0.01	-	-	-	36.65	0.01	-	1
Sep-25 26.00	10.66	-	-	-	43.81	0.99	-	3
Sep-25 32.00	5.05	-	-	-	39.05	0.86	-	3
Sep-25 34.00	3.46	-	-	-	37.47	0.74	-	5
Sep-25 35.00	2.78	-	-	-	36.67	0.67	-	1,000
Sep-25 37.00	1.66	-	-	-	35.36	0.50	-	1
Sep-25 38.00	1.24	-	-	-	35.21	0.41	-	51
Sep-25 39.00	0.91	-	-	-	35.07	0.33	-	250
Oct-25 39.00	1.40	-	-	-	35.02	0.38	-	3
Dec-25 18.50	18.23	-	-	-	45.81	1.00	-	2
Dec-25 19.00	17.74	-	-	-	45.50	0.99	-	30
Dec-25 22.00	14.81	-	-	-	43.67	0.98	-	45
Dec-25 23.00	13.85	-	-	-	43.06	0.97	-	66
Dec-25 25.00	11.98	-	-	-	41.84	0.95	-	40
Dec-25 26.00	11.06	-	-	-	41.23	0.93	-	15
Dec-25 28.00	9.29	-	-	-	40.01	0.89	-	11
Dec-25 30.00	7.62	-	-	-	38.79	0.84	-	44
Dec-25 32.00	6.09	-	-	-	37.57	0.77	-	15
Dec-25 33.00	5.41	-	-	-	36.96	0.73	-	10
Dec-25 34.00	4.73	-	-	-	36.35	0.68	-	1
Dec-25 35.00	4.12	-	-	-	35.73	0.63	-	10
Dec-25 37.00	3.02	-	-	-	34.65	0.53	-	10
Dec-25 38.00	2.59	-	-	-	34.37	0.48	-	500
Dec-25 40.00	1.83	-	-	-	33.80	0.38	-	151
Dec-25 41.00	1.50	-	-	-	33.52	0.34	-	25
Dec-25 42.00	1.25	-	-	-	33.24	0.29	-	150
Dec-25 44.00	0.82	-	-	-	32.67	0.21	-	25
Dec-25 46.00	0.51	-	-	-	32.11	0.15	-	25
Dec-25 47.00	0.41	-	-	-	31.83	0.12	-	2
Mar-26 25.00	12.32	-	-	-	39.04	0.92	-	9
Mar-26 32.00	6.85	-	-	-	36.04	0.74	-	8
Mar-26 35.00	4.99	-	-	-	34.76	0.63	-	10
Mar-26 36.00	4.43	-	-	-	34.33	0.59	-	28
Mar-26 40.00	2.74	-	-	-	33.71	0.44	-	5
Mar-26 41.00	2.42	-	-	-	33.60	0.40	-	25
Jun-26 23.00	14.40	-	-	-	38.74	0.93	-	125
Jun-26 35.00	5.75	-	-	-	34.59	0.64	-	29
Jun-26 37.00	4.71	-	-	-	34.03	0.57	-	8
Jun-26 38.00	4.31	4.28	4.28	4.28	34.00	0.54	5	10
Jun-26 44.00	2.35	-	-	-	33.84	0.35	-	20
Dec-26 35.00	6.52	-	-	-	32.68	0.64	-	41
Dec-26 40.00	4.39	-	-	-	32.30	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 30.00	-	-	-	-	46.60	-	-	2
Aug-25 32.00	0.02	-	-	-	43.49	-0.02	-	2
Aug-25 34.00	0.14	-	-	-	40.37	-0.12	-	21
Aug-25 35.00	0.30	-	-	-	38.81	-0.22	-	15
Aug-25 36.00	0.58	-	-	-	37.25	-0.38	-	36
Aug-25 37.00	1.06	-	-	-	36.00	-0.57	-	11
Aug-25 38.00	1.71	-	-	-	35.17	-0.74	-	1
Aug-25 40.00	3.45	-	-	-	33.51	-0.96	-	5
Sep-25 15.50	-	-	-	-	50.42	-	-	1
Sep-25 16.50	-	-	-	-	49.63	-	-	10
Sep-25 17.00	-	-	-	-	49.23	-	-	2
Sep-25 18.00	-	-	-	-	48.44	-	-	24
Sep-25 19.00	-	-	-	-	47.65	-	-	12
Sep-25 19.50	-	-	-	-	47.25	-	-	11
Sep-25 20.00	-	-	-	-	46.85	-	-	20
Sep-25 21.00	-	-	-	-	46.06	-	-	10
Sep-25 22.00	-	-	-	-	45.27	-	-	10
Sep-25 24.00	-	-	-	-	43.68	-	-	46
Sep-25 27.00	0.03	-	-	-	41.30	-0.01	-	1
Sep-25 28.00	0.05	-	-	-	40.51	-0.02	-	3
Sep-25 30.00	0.14	-	-	-	38.93	-0.06	-	1
Sep-25 31.00	0.22	-	-	-	38.13	-0.09	-	1
Sep-25 33.00	0.51	-	-	-	36.55	-0.19	-	5
Sep-25 34.00	0.73	-	-	-	35.76	-0.25	-	10
Sep-25 35.00	1.04	-	-	-	34.96	-0.33	-	1,028
Sep-25 36.00	1.43	-	-	-	34.17	-0.42	-	12
Sep-25 37.00	1.91	-	-	-	33.65	-0.51	-	26
Oct-25 30.00	0.34	-	-	-	38.99	-0.10	-	3
Oct-25 35.00	1.50	-	-	-	35.43	-0.35	-	1
Oct-25 36.00	1.92	-	-	-	34.72	-0.42	-	10
Oct-25 38.00	2.97	-	-	-	34.15	-0.56	-	1
Dec-25 14.00	-	-	-	-	47.46	-	-	2
Dec-25 14.50	-	-	-	-	47.15	-	-	64
Dec-25 15.50	-	-	-	-	46.54	-	-	10
Dec-25 16.00	-	-	-	-	46.23	-	-	3
Dec-25 16.50	-	-	-	-	45.93	-	-	3
Dec-25 17.00	0.01	-	-	-	45.62	-	-	10
Dec-25 18.00	0.01	-	-	-	45.01	-	-	6
Dec-25 19.00	0.02	-	-	-	44.40	-	-	15
Dec-25 20.00	0.03	-	-	-	43.79	-0.01	-	16
Dec-25 21.00	0.04	-	-	-	43.18	-0.01	-	265
Dec-25 22.00	0.06	-	-	-	42.57	-0.02	-	44
Dec-25 23.00	0.10	-	-	-	41.96	-0.02	-	11
Dec-25 24.00	0.14	-	-	-	41.35	-0.03	-	49
Dec-25 25.00	0.19	-	-	-	40.74	-0.05	-	47
Dec-25 26.00	0.26	-	-	-	40.13	-0.06	-	1
Dec-25 27.00	0.36	-	-	-	39.52	-0.08	-	1
Dec-25 28.00	0.46	-	-	-	38.91	-0.10	-	25
Dec-25 29.00	0.62	-	-	-	38.30	-0.13	-	5
Dec-25 30.00	0.77	-	-	-	37.69	-0.16	-	1
Dec-25 32.00	1.22	-	-	-	36.47	-0.23	-	8
Dec-25 38.00	3.66	-	-	-	33.27	-0.53	-	75
Mar-26 18.00	0.04	-	-	-	41.39	-0.01	-	20
Mar-26 20.00	0.09	-	-	-	40.53	-0.02	-	2
Mar-26 21.00	0.13	-	-	-	40.10	-0.03	-	3
Mar-26 23.00	0.24	-	-	-	39.25	-0.05	-	1
Mar-26 24.00	0.32	-	-	-	38.82	-0.06	-	8
Mar-26 26.00	0.53	-	-	-	37.96	-0.09	-	20
Mar-26 30.00	1.29	-	-	-	36.25	-0.19	-	20
Mar-26 32.00	1.85	-	-	-	35.39	-0.26	-	20
Mar-26 35.00	2.96	-	-	-	34.11	-0.37	-	1
Jun-26 30.00	1.69	-	-	-	35.27	-0.21	-	1
Jun-26 35.00	3.51	-	-	-	33.54	-0.37	-	15
Sep-26 24.00	0.66	-	-	-	35.48	-0.09	-	4
Sep-26 26.00	1.00	-	-	-	34.93	-0.13	-	4

	Previous Close	53.05		06/08/25
	LABORAT. ROVI Close	52.00		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 54.00	0.22	-	-	-	26.40	0.19	-	2
Aug-25 58.00	-	-	-	-	25.86	-	-	1
Aug-25 62.00	-	-	-	-	25.32	-	-	3
Sep-25 58.00	0.26	-	-	-	24.95	0.12	-	5
Sep-25 60.00	0.10	-	-	-	24.75	0.06	-	3
Sep-25 74.00	-	-	-	-	23.31	-	-	10
Sep-25 76.00	-	-	-	-	23.11	-	-	10
Sep-25 82.00	-	-	-	-	22.49	-	-	5
Oct-25 56.00	1.01	1.20	1.20	1.20	25.45	0.29	1	1
Oct-25 60.00	0.32	-	-	-	25.04	0.12	-	5
Dec-25 52.00	3.51	-	-	-	26.38	0.55	-	1
Dec-25 60.00	0.91	-	-	-	25.35	0.21	-	2
Mar-26 62.00	1.37	-	-	-	25.90	0.24	-	3
Jun-26 56.00	4.02	-	-	-	27.32	0.46	-	1
Sep-26 60.00	3.24	-	-	-	27.68	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 47.00	0.01	-	-	-	29.40	-0.01	-	3
Aug-25 50.00	0.23	-	-	-	28.03	-0.18	-	7
Sep-25 48.00	0.50	-	-	-	27.23	-0.18	-	2
Sep-25 49.00	0.73	0.60	0.60	0.60	26.84	-0.24	2	2
Sep-25 50.00	1.02	-	-	-	26.45	-0.31	-	4
Sep-25 52.00	1.80	-	-	-	25.67	-0.47	-	1,001
Sep-25 54.00	2.98	-	-	-	25.46	-0.64	-	11
Sep-25 56.00	4.45	-	-	-	25.26	-0.79	-	5
Sep-25 60.00	8.04	-	-	-	24.85	-0.96	-	15
Sep-25 64.00	12.00	-	-	-	24.44	-1.00	5	-
Dec-25 48.00	1.59	-	-	-	27.13	-0.27	-	7
Dec-25 49.00	1.91	-	-	-	26.82	-0.32	-	5
Dec-25 50.00	2.26	-	-	-	26.52	-0.36	-	5
Dec-25 52.00	3.11	-	-	-	25.92	-0.46	-	2
Dec-25 54.00	4.22	-	-	-	25.66	-0.55	-	7
Dec-25 56.00	5.51	-	-	-	25.41	-0.65	-	5
Dec-25 62.00	10.28	-	-	-	24.64	-0.88	-	5
Mar-26 50.00	3.26	-	-	-	27.37	-0.37	-	1
Mar-26 54.00	5.25	-	-	-	26.78	-0.52	-	2
Mar-26 60.00	9.29	-	-	-	26.09	-0.72	-	3
Mar-26 64.00	12.55	-	-	-	25.63	-0.83	-	5
Jun-26 56.00	7.27	-	-	-	27.38	-0.55	-	1

	Previous Close	3.62		06/08/25
	MAPFRE Close	3.66		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.40	0.26	-	-	-	25.66	0.97	-	2
Aug-25 3.60	0.09	-	-	-	25.46	0.66	-	1
Sep-25 3.20	0.47	-	-	-	21.93	0.97	-	15
Sep-25 3.30	0.37	-	-	-	21.82	0.92	-	20
Sep-25 3.40	0.29	-	-	-	21.71	0.85	-	130
Sep-25 3.60	0.14	-	-	-	21.49	0.61	-	41
Oct-25 3.60	0.17	-	-	-	21.01	0.60	-	21
Dec-25 2.90	0.78	-	-	-	23.79	0.97	-	3
Dec-25 3.10	0.59	-	-	-	23.50	0.91	-	40
Dec-25 3.30	0.43	-	-	-	23.21	0.81	-	20
Dec-25 3.40	0.35	-	-	-	23.06	0.75	-	10
Dec-25 3.50	0.29	-	-	-	22.92	0.67	-	7
Dec-25 3.60	0.23	-	-	-	22.77	0.59	-	790
Dec-25 3.70	0.18	-	-	-	22.61	0.51	-	21
Mar-26 3.10	0.61	-	-	-	23.66	0.86	-	2
Mar-26 3.30	0.46	-	-	-	23.40	0.76	-	12
Mar-26 3.40	0.39	-	-	-	23.28	0.70	-	25
Mar-26 3.50	0.33	-	-	-	23.15	0.63	-	3
Mar-26 3.70	0.23	-	-	-	22.88	0.50	-	13
Mar-26 3.80	0.19	-	-	-	22.71	0.44	-	1
Mar-26 3.90	0.15	-	-	-	22.55	0.38	-	200
Jun-26 3.50	0.36	-	-	-	22.77	0.62	-	5
Jun-26 3.60	0.31	-	-	-	22.68	0.57	-	5
Jun-26 3.70	0.26	-	-	-	22.57	0.51	-	5
Jun-26 3.80	0.22	-	-	-	22.43	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 2.90	-	-	-	-	23.65	-	-	1
Aug-25 3.20	-	-	-	-	23.35	-	-	1
Aug-25 3.50	0.01	-	-	-	23.05	-0.11	-	3
Sep-25 2.30	-	-	-	-	20.91	-	-	7
Sep-25 2.50	-	-	-	-	20.69	-	-	6
Sep-25 2.70	-	-	-	-	20.48	-	-	20
Sep-25 3.20	-	-	-	-	19.93	-0.02	-	22
Sep-25 3.30	0.01	-	-	-	19.82	-0.06	-	26
Sep-25 3.40	0.02	-	-	-	19.71	-0.13	-	33
Sep-25 3.50	0.04	-	-	-	19.60	-0.24	-	172
Sep-25 3.60	0.07	-	-	-	19.49	-0.39	-	14
Sep-25 3.70	0.12	-	-	-	19.36	-0.55	-	3
Dec-25 2.40	-	-	-	-	20.44	-	-	8
Dec-25 2.50	-	-	-	-	20.30	-	-	13
Dec-25 3.00	0.01	-	-	-	19.57	-0.05	-	31
Dec-25 3.10	0.02	-	-	-	19.42	-0.09	-	9
Dec-25 3.20	0.03	-	-	-	19.28	-0.14	-	3
Dec-25 3.40	0.08	-	-	-	18.98	-0.28	-	200
Dec-25 3.50	0.11	0.18	0.18	0.18	18.84	-0.37	15	2
Mar-26 2.80	0.01	-	-	-	20.16	-0.04	-	5
Mar-26 3.10	0.04	-	-	-	19.78	-0.14	-	6
Mar-26 3.20	0.06	-	-	-	19.65	-0.19	-	5
Mar-26 3.50	0.16	-	-	-	19.27	-0.39	-	1
Mar-26 3.60	0.21	0.21	0.21	0.21	19.14	-0.46	15	15
Jun-26 2.00	-	-	-	-	20.28	-	-	3
Jun-26 3.00	0.06	-	-	-	19.37	-0.16	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.37	-	-	-	21.82	0.92	-	1,000

	Previous Close	7.86		06/08/25
	MELIA HOTELS Close	7.94		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.57	-	-	-	25.94	0.76	-	25
Dec-25 5.50	2.48	-	-	-	27.60	0.99	-	71
Dec-25 6.50	1.54	-	-	-	26.85	0.91	-	1
Dec-25 7.00	1.13	-	-	-	26.47	0.82	-	2,003
Dec-25 7.25	0.94	-	-	-	26.28	0.76	-	50
Mar-26 6.75	1.44	-	-	-	26.37	0.83	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	-	-	-	-	26.47	-	-	1
Dec-25 5.50	0.01	-	-	-	27.89	-0.01	-	1
Dec-25 6.00	0.02	-	-	-	27.52	-0.04	-	5
Dec-25 6.75	0.10	-	-	-	26.95	-0.13	-	25
Jun-26 8.00	0.79	-	-	-	27.41	-0.45	-	6

	Previous Close	12.64		06/08/25
	MERLIN Close	12.89		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	0.44	-	-	-	22.25	0.82	-	5
Sep-25 9.50	3.41	-	-	-	27.12	1.00	-	64
Sep-25 9.75	3.16	-	-	-	26.71	1.00	-	1
Sep-25 10.00	2.91	-	-	-	26.29	1.00	-	300
Sep-25 12.00	1.01	-	-	-	22.98	0.83	-	10
Sep-25 12.50	0.64	-	-	-	22.16	0.68	-	2
Sep-25 13.00	0.35	-	-	-	21.45	0.48	-	10
Oct-25 12.50	0.75	-	-	-	22.32	0.65	-	1
Dec-25 10.00	2.97	2.90	2.90	2.90	24.64	0.97	6	28
Dec-25 10.50	2.49	2.49	2.49	2.49	24.01	0.95	2	-
Dec-25 12.00	1.22	-	-	-	22.11	0.75	-	16
Mar-26 6.25	6.68	-	-	-	28.60	1.00	-	1
Mar-26 8.50	4.44	-	-	-	26.33	0.99	-	1
Mar-26 13.00	0.82	-	-	-	21.87	0.51	-	50
Jun-26 10.00	3.02	-	-	-	24.41	0.92	-	5
Jun-26 11.00	2.18	-	-	-	23.58	0.82	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	29.58	-	-	10
Sep-25 8.50	-	-	-	-	28.76	-	-	300
Sep-25 8.75	-	-	-	-	28.34	-	-	50
Sep-25 9.00	-	-	-	-	27.93	-	-	50
Sep-25 9.50	-	-	-	-	27.10	-	-	10
Sep-25 11.00	0.01	-	-	-	24.62	-0.03	-	80
Sep-25 12.00	0.10	-	-	-	22.96	-0.17	-	10
Oct-25 12.00	0.18	-	-	-	23.38	-0.22	-	13
Oct-25 12.50	0.32	0.30	0.30	0.30	22.57	-0.35	1	2
Dec-25 8.75	0.01	-	-	-	26.80	-0.01	-	1
Dec-25 9.00	0.01	-	-	-	26.48	-0.01	-	500
Dec-25 9.50	0.02	-	-	-	25.85	-0.03	-	100
Dec-25 9.75	0.03	-	-	-	25.53	-0.03	-	200
Mar-26 10.00	0.10	-	-	-	24.58	-0.08	-	5
Jun-26 8.75	0.06	-	-	-	24.98	-0.04	-	1
Jun-26 11.00	0.39	-	-	-	23.11	-0.22	-	14

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.14	-	-	-	23.94	-0.14	-	1

	Previous Close	25.90		06/08/25
	NATURGY Close	26.48		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 27.00	0.09	-	-	-	16.03	0.23	-	1
Aug-25 28.00	-	-	-	-	15.42	0.01	-	3
Sep-25 20.00	6.53	-	-	-	32.75	0.99	-	4
Sep-25 27.00	0.71	-	-	-	24.73	0.44	-	45
Sep-25 28.00	0.37	0.15	0.15	0.15	24.20	0.28	1	26
Sep-25 29.00	0.17	-	-	-	23.67	0.15	-	2
Dec-25 20.00	6.61	-	-	-	28.26	0.98	-	1
Dec-25 25.00	2.22	-	-	-	22.66	0.71	-	50
Dec-25 26.00	1.56	-	-	-	21.54	0.59	-	17
Dec-25 27.00	1.03	-	-	-	20.72	0.46	-	16
Dec-25 28.00	0.65	-	-	-	20.18	0.34	-	26
Dec-25 29.00	0.38	-	-	-	19.64	0.23	-	254
Dec-25 30.00	0.20	-	-	-	19.09	0.14	-	13
Mar-26 24.00	3.20	-	-	-	22.76	0.75	-	149
Mar-26 26.00	1.85	-	-	-	20.83	0.57	-	5
Mar-26 27.00	1.35	-	-	-	20.12	0.47	-	40
Mar-26 28.00	0.96	-	-	-	19.65	0.37	-	30
Mar-26 29.00	0.65	-	-	-	19.19	0.29	-	2
Mar-26 30.00	0.42	-	-	-	18.72	0.21	-	5
Mar-26 32.00	0.15	-	-	-	17.79	0.09	-	1
Jun-26 25.00	2.66	-	-	-	22.54	0.65	-	260
Jun-26 26.00	2.08	-	-	-	21.72	0.56	-	45
Jun-26 27.00	1.57	-	-	-	21.12	0.48	-	75
Jun-26 28.00	1.18	1.15	1.15	1.15	20.72	0.39	1	26
Jun-26 32.00	0.28	-	-	-	19.11	0.13	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 26.00	0.12	0.28	0.28	0.28	18.72	-0.26	1	9
Aug-25 27.00	0.62	-	-	-	17.87	-0.75	-	6
Sep-25 16.00	-	-	-	-	37.53	-	-	50
Sep-25 18.50	-	-	-	-	34.54	-	-	1
Sep-25 20.00	0.01	-	-	-	32.75	-0.01	-	5
Sep-25 21.00	0.02	-	-	-	31.55	-0.01	-	200
Sep-25 22.00	0.04	-	-	-	30.36	-0.03	-	4
Sep-25 23.00	0.09	-	-	-	29.16	-0.07	-	1
Sep-25 24.00	0.20	-	-	-	27.97	-0.14	-	25
Sep-25 25.00	0.38	0.28	0.28	0.28	26.77	-0.25	1	68
Sep-25 26.00	0.69	-	-	-	25.57	-0.39	-	3
Sep-25 27.00	1.17	-	-	-	24.73	-0.57	-	59
Sep-25 28.00	1.84	-	-	-	24.20	-0.73	-	10
Oct-25 23.00	0.22	-	-	-	29.16	-0.12	-	1
Oct-25 24.00	0.37	-	-	-	27.97	-0.19	-	1
Oct-25 25.00	0.60	-	-	-	26.77	-0.29	-	4
Oct-25 26.00	0.94	0.70	0.70	0.70	25.57	-0.40	2	6
Dec-25 17.00	0.02	-	-	-	31.62	-0.01	-	4
Dec-25 18.50	0.05	-	-	-	29.94	-0.02	-	1
Dec-25 19.50	0.08	-	-	-	28.82	-0.04	-	1
Dec-25 20.00	0.10	-	-	-	28.26	-0.05	-	127
Dec-25 22.00	0.27	-	-	-	26.02	-0.12	-	1
Dec-25 23.00	0.41	-	-	-	24.90	-0.18	-	13
Dec-25 24.00	0.62	-	-	-	23.78	-0.25	-	8
Dec-25 25.00	0.90	-	-	-	22.66	-0.35	-	105
Dec-25 26.00	1.29	-	-	-	21.54	-0.46	-	18
Dec-25 34.00	7.85	-	-	-	16.93	-1.00	-	3
Mar-26 16.50	0.03	-	-	-	28.80	-0.01	-	1
Mar-26 18.50	0.10	-	-	-	26.86	-0.04	-	3
Mar-26 20.00	0.19	-	-	-	25.41	-0.07	-	246
Mar-26 21.00	0.27	-	-	-	24.44	-0.10	-	118
Mar-26 24.00	0.81	-	-	-	21.53	-0.27	-	4
Mar-26 27.00	1.98	-	-	-	18.89	-0.56	-	1
Jun-26 18.50	0.19	-	-	-	25.21	-0.07	-	1
Jun-26 21.00	0.47	-	-	-	23.16	-0.15	-	50
Jun-26 22.00	0.66	-	-	-	22.35	-0.20	-	1
Jun-26 24.00	1.17	-	-	-	20.71	-0.33	-	5
Jun-26 27.00	2.53	-	-	-	18.47	-0.59	-	10
Sep-26 19.00	0.32	-	-	-	23.40	-0.10	-	25
Sep-26 19.50	0.39	-	-	-	23.07	-0.12	-	25
Sep-26 20.00	0.45	-	-	-	22.73	-0.13	-	25
Sep-26 21.00	0.63	-	-	-	22.07	-0.18	-	26
Sep-26 22.00	0.85	-	-	-	21.40	-0.23	-	25
Sep-26 23.00	1.13	-	-	-	20.73	-0.29	-	25
Mar-27 26.00	2.85	-	-	-	18.65	-0.52	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.69	-	-	-	25.57	-0.39	-	1

	Previous Close	0.38		06/08/25
	OBRASCON HUARTE Close	0.38		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 0.35	0.06	-	-	-	46.11	0.68	-	10
Mar-26 0.30	0.10	-	-	-	44.98	0.81	-	10
Mar-26 0.39	0.05	-	-	-	44.56	0.56	-	50

	Previous Close	81.00		06/08/25
	PHARMA MAR Close	77.70		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	9.62	-	-	-	45.34	0.77	-	1
Sep-25 76.00	5.43	-	-	-	41.15	0.60	-	1
Sep-25 92.00	0.57	-	-	-	38.00	0.12	-	1
Sep-25 100.00	0.11	-	-	-	36.90	0.03	-	1
Dec-25 74.00	10.60	-	-	-	44.97	0.63	-	4
Dec-25 76.00	9.38	-	-	-	43.88	0.60	-	1
Dec-25 78.00	8.21	-	-	-	42.89	0.56	-	1
Dec-25 80.00	7.33	-	-	-	42.46	0.52	-	1
Dec-25 82.00	6.44	-	-	-	42.03	0.48	-	1
Dec-25 88.00	4.26	-	-	-	40.74	0.36	-	1
Dec-25 92.00	3.14	-	-	-	39.88	0.29	-	2
Dec-25 94.00	2.65	-	-	-	39.45	0.26	-	1
Dec-25 96.00	2.22	-	-	-	39.02	0.23	-	1
Dec-25 98.00	1.88	-	-	-	38.60	0.20	-	1
Dec-25 100.00	1.55	-	-	-	38.17	0.17	-	1
Mar-26 76.00	12.26	-	-	-	45.37	0.61	-	1
Mar-26 78.00	11.15	-	-	-	44.72	0.58	-	2
Mar-26 80.00	10.36	-	-	-	44.61	0.55	-	2
Mar-26 82.00	9.57	-	-	-	44.50	0.52	-	1
Mar-26 100.00	4.33	-	-	-	43.50	0.30	-	1
Jun-26 64.00	21.14	-	-	-	47.51	0.76	-	1
Jun-26 68.00	18.55	-	-	-	46.45	0.71	-	1
Jun-26 70.00	17.39	-	-	-	45.92	0.69	-	1
Jun-26 72.00	16.29	-	-	-	45.39	0.67	-	1
Jun-26 76.00	14.08	-	-	-	44.32	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 70.00	0.23	-	-	-	49.04	-0.08	-	2
Aug-25 80.00	3.37	-	-	-	40.77	-0.66	-	1
Sep-25 46.00	0.03	-	-	-	61.07	-	-	1
Sep-25 58.00	0.29	-	-	-	52.68	-0.04	-	1
Sep-25 70.00	1.67	-	-	-	44.28	-0.22	-	1
Sep-25 72.00	2.14	-	-	-	42.89	-0.27	-	1
Sep-25 86.00	9.55	-	-	-	37.76	-0.76	-	1
Sep-25 90.00	12.86	-	-	-	37.21	-0.86	-	1
Dec-25 21.00	0.01	-	-	-	73.33	-	-	45
Dec-25 22.00	0.01	-	-	-	72.79	-	-	45
Dec-25 23.00	0.01	-	-	-	72.24	-	-	15
Dec-25 24.00	0.02	-	-	-	71.70	-	-	20
Dec-25 25.00	0.02	-	-	-	71.15	-	-	10
Dec-25 26.00	0.03	-	-	-	70.61	-	-	15
Dec-25 78.00	7.90	-	-	-	42.38	-0.45	-	3
Dec-25 84.00	11.29	-	-	-	41.09	-0.57	-	3
Dec-25 120.00	42.30	-	-	-	33.37	-1.00	-	1
Mar-26 27.00	0.13	-	-	-	63.33	-0.01	-	5
Mar-26 80.00	11.74	-	-	-	44.28	-0.45	-	1
Mar-26 110.00	34.03	-	-	-	42.61	-0.81	-	1
Jun-26 78.00	12.28	-	-	-	44.16	-0.41	-	1

	Previous Close	15.87		06/08/25
	PUIG Close	15.82		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 17.00	0.02	-	-	-	29.18	0.06	-	8
Aug-25 17.50	-	-	-	-	28.18	0.01	-	3
Sep-25 16.50	0.43	-	-	-	31.37	0.38	-	35
Sep-25 17.00	0.28	-	-	-	30.77	0.28	-	2
Sep-25 17.50	0.17	-	-	-	30.17	0.19	-	60
Sep-25 19.00	0.02	-	-	-	28.37	0.04	-	16
Dec-25 19.00	0.32	-	-	-	31.30	0.21	-	1
Mar-26 19.00	0.72	-	-	-	33.55	0.30	-	1
Jun-26 14.00	2.95	-	-	-	33.02	0.73	-	14
Jun-26 19.00	0.81	-	-	-	30.85	0.32	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 13.50	-	-	-	-	32.17	-	-	5
Aug-25 14.50	0.01	-	-	-	30.67	-0.03	-	5
Aug-25 15.00	0.05	-	-	-	29.93	-0.12	-	5
Aug-25 16.00	0.38	-	-	-	28.34	-0.59	-	1
Sep-25 14.00	0.13	-	-	-	33.24	-0.13	-	700
Sep-25 14.50	0.21	-	-	-	32.48	-0.20	-	25
Sep-25 15.00	0.34	-	-	-	31.72	-0.29	-	200
Sep-25 15.50	0.52	-	-	-	30.97	-0.40	-	2
Sep-25 16.00	0.75	-	-	-	30.26	-0.52	-	73
Sep-25 16.50	1.04	-	-	-	29.66	-0.63	-	2
Sep-25 18.00	2.23	-	-	-	27.86	-0.91	-	8
Oct-25 14.00	0.26	-	-	-	34.09	-0.18	-	15
Dec-25 13.00	0.30	-	-	-	35.89	-0.15	1,540	1,540
Dec-25 13.50	0.40	-	-	-	35.21	-0.19	-	750
Dec-25 14.50	0.67	-	-	-	33.84	-0.29	-	2
Dec-25 15.50	1.04	-	-	-	32.47	-0.41	-	22
Dec-25 16.00	1.28	-	-	-	31.89	-0.47	-	19
Dec-25 17.00	1.86	-	-	-	31.11	-0.60	-	30
Dec-25 17.50	2.19	-	-	-	30.72	-0.67	-	102
Dec-25 18.00	2.56	-	-	-	30.33	-0.72	-	21
Mar-26 14.50	1.02	-	-	-	34.73	-0.31	-	4
Mar-26 15.50	1.43	-	-	-	33.71	-0.40	-	1
Jun-26 15.00	1.46	-	-	-	31.33	-0.38	-	37
Jun-26 16.00	1.96	-	-	-	30.69	-0.47	-	100
Jun-26 16.50	2.24	-	-	-	30.55	-0.52	-	1

	Previous Close	16.61		06/08/25
	REDEIA Close	16.63		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 18.00	-	-	-	-	15.21	-	-	17
Sep-25 16.50	0.47	-	-	-	16.18	0.58	-	1
Sep-25 18.00	0.04	-	-	-	15.95	0.09	-	14
Sep-25 18.50	0.01	-	-	-	15.88	0.03	-	28
Sep-25 19.00	-	-	-	-	15.81	0.01	-	1
Sep-25 21.00	-	-	-	-	15.53	-	-	20
Dec-25 16.00	1.09	-	-	-	16.30	0.69	-	45
Dec-25 17.00	0.54	-	-	-	16.05	0.46	-	15
Dec-25 17.50	0.36	-	-	-	16.00	0.34	-	42
Dec-25 18.00	0.23	-	-	-	15.95	0.24	-	19
Dec-25 18.50	0.14	0.13	0.13	0.13	15.90	0.16	1	7
Dec-25 19.50	0.04	-	-	-	15.80	0.06	-	1
Dec-25 20.00	0.02	-	-	-	15.75	0.04	-	1
Mar-26 16.50	0.88	-	-	-	15.22	0.57	-	50
Mar-26 17.00	0.64	0.65	0.65	0.65	15.16	0.46	1	1
Mar-26 18.00	0.32	-	-	-	15.08	0.28	-	2
Mar-26 18.50	0.21	-	-	-	15.04	0.20	-	10
Mar-26 19.50	0.09	-	-	-	14.96	0.10	-	2
Mar-26 20.00	0.05	-	-	-	14.92	0.06	-	1
Jun-26 17.50	0.59	-	-	-	14.78	0.39	-	1
Jun-26 18.50	0.31	-	-	-	14.74	0.25	-	1
Jun-26 19.00	0.23	-	-	-	14.71	0.19	-	10
Jun-26 20.00	0.11	-	-	-	14.67	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 16.50	0.09	0.17	0.17	0.17	13.81	-0.35	1	1
Aug-25 17.00	0.39	-	-	-	13.69	-0.84	-	6
Aug-25 18.50	1.87	-	-	-	13.51	-1.00	40	-
Sep-25 14.50	-	-	-	-	13.58	-	-	2
Sep-25 15.50	0.02	-	-	-	13.24	-0.06	-	3
Sep-25 16.00	0.07	-	-	-	13.06	-0.18	-	2
Sep-25 16.50	0.22	-	-	-	12.89	-0.41	-	11
Sep-25 17.00	0.50	-	-	-	12.80	-0.67	-	14
Sep-25 17.50	0.90	-	-	-	12.73	-0.88	-	5
Sep-25 18.00	1.37	-	-	-	12.66	-0.99	-	9
Sep-25 18.50	1.87	-	-	-	12.59	-1.00	-	1
Sep-25 19.00	2.37	-	-	-	12.52	-1.00	-	5
Sep-25 20.00	3.37	-	-	-	12.38	-1.00	-	5
Oct-25 16.50	0.30	-	-	-	12.84	-0.42	-	1
Oct-25 18.00	1.38	-	-	-	12.61	-0.95	-	4
Dec-25 14.00	0.02	-	-	-	16.28	-0.03	-	4
Dec-25 14.50	0.05	-	-	-	16.11	-0.06	-	50
Dec-25 15.00	0.10	-	-	-	15.94	-0.12	-	4
Dec-25 16.00	0.32	-	-	-	15.59	-0.30	-	610
Dec-25 16.50	0.52	-	-	-	15.42	-0.43	-	33
Dec-25 17.00	0.77	-	-	-	15.34	-0.56	-	3
Dec-25 17.50	1.10	-	-	-	15.29	-0.69	-	10
Dec-25 18.00	1.48	-	-	-	15.24	-0.80	-	7
Dec-25 19.00	2.38	-	-	-	15.14	-0.96	-	22
Dec-25 20.00	3.37	-	-	-	15.04	-1.00	1	-
Mar-26 15.50	0.32	-	-	-	14.74	-0.26	-	2
Mar-26 16.00	0.49	-	-	-	14.62	-0.36	-	1
Mar-26 16.50	0.70	-	-	-	14.50	-0.46	-	5
Mar-26 17.00	0.98	-	-	-	14.44	-0.57	-	1
Mar-26 18.00	1.67	-	-	-	14.36	-0.76	-	10
Mar-26 20.00	3.44	-	-	-	14.20	-0.96	-	4
Jun-26 15.50	0.44	-	-	-	15.05	-0.28	-	3
Jun-26 16.00	0.62	-	-	-	14.97	-0.37	-	20
Dec-26 18.00	2.31	-	-	-	15.21	-0.71	-	1
Dec-28 13.00	0.75	-	-	-	16.26	-0.26	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.51	-	-	-	15.42	-0.42	-	5
Dec-25 18.00	1.44	-	-	-	15.24	-0.76	-	4

	Previous Close	13.07		06/08/25
	REPSOL Close	13.29		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 12.50	0.81	-	-	-	25.75	0.94	-	66
Aug-25 13.00	0.38	-	-	-	24.25	0.73	-	243
Aug-25 13.50	0.11	-	-	-	23.06	0.34	-	8
Aug-25 14.00	0.01	-	-	-	22.28	0.07	-	85
Aug-25 w4 13.00	0.43	0.52	0.52	0.52	23.39	0.68	4	4
Sep-25 11.00	2.32	-	-	-	28.34	0.98	-	4
Sep-25 12.00	1.38	-	-	-	25.56	0.89	-	12
Sep-25 12.50	0.96	-	-	-	24.17	0.79	-	159
Sep-25 13.00	0.59	-	-	-	22.77	0.63	-	408
Sep-25 13.50	0.32	-	-	-	21.59	0.44	-	7,760
Sep-25 14.00	0.14	-	-	-	20.67	0.26	-	912
Sep-25 14.50	0.05	-	-	-	19.75	0.12	-	102
Sep-25 15.00	0.01	-	-	-	18.84	0.04	-	226
Sep-25 15.50	-	-	-	-	17.92	0.01	-	25
Sep-25 16.50	-	-	-	-	16.09	-	-	100
Sep-25 17.00	-	-	-	-	15.18	-	-	74
Sep-25 17.50	-	-	-	-	14.26	-	-	156
Oct-25 13.50	0.44	-	-	-	21.41	0.47	-	5
Oct-25 14.00	0.23	-	-	-	20.51	0.31	-	5
Oct-25 14.50	0.11	-	-	-	19.61	0.18	-	20
Oct-25 15.00	0.04	-	-	-	18.70	0.08	-	5
Dec-25 8.00	5.35	-	-	-	35.23	0.99	-	106
Dec-25 9.00	4.37	-	-	-	32.88	0.98	-	1
Dec-25 10.50	2.95	-	-	-	29.34	0.93	-	2
Dec-25 11.50	2.06	-	-	-	26.98	0.84	-	234
Dec-25 12.00	1.66	-	-	-	25.80	0.78	-	21,173
Dec-25 12.50	1.29	1.35	1.35	1.35	24.62	0.70	3	470
Dec-25 13.00	0.96	1.00	1.00	1.00	23.44	0.61	2	17,404
Dec-25 13.50	0.68	-	-	-	22.45	0.50	-	127
Dec-25 14.00	0.46	-	-	-	21.69	0.39	-	6,296
Dec-25 14.50	0.29	-	-	-	20.94	0.29	-	391
Dec-25 15.00	0.17	-	-	-	20.19	0.19	-	202
Dec-25 15.50	0.09	-	-	-	19.44	0.12	-	200
Dec-25 16.00	0.04	-	-	-	18.68	0.06	-	101
Dec-25 16.50	0.02	-	-	-	17.93	0.03	-	100
Dec-25 17.50	-	-	-	-	16.42	-	-	20
Dec-25 18.00	-	-	-	-	15.67	-	-	65
Dec-25 18.50	-	-	-	-	14.92	-	-	2
Dec-25 19.00	-	-	-	-	14.17	-	-	5
Mar-26 10.00	3.45	-	-	-	30.47	0.94	-	3
Mar-26 10.50	2.99	-	-	-	29.43	0.91	-	2
Mar-26 11.00	2.56	-	-	-	28.39	0.87	-	7
Mar-26 12.00	1.76	-	-	-	26.31	0.76	-	14
Mar-26 12.50	1.40	-	-	-	25.26	0.68	-	150
Mar-26 13.00	1.08	-	-	-	24.22	0.60	-	287
Mar-26 13.50	0.80	-	-	-	23.26	0.51	-	160
Mar-26 14.00	0.58	-	-	-	22.41	0.41	-	638
Mar-26 14.50	0.40	-	-	-	21.56	0.32	-	100
Mar-26 15.00	0.25	-	-	-	20.70	0.23	-	100
Mar-26 15.50	0.15	-	-	-	19.85	0.16	-	200
Mar-26 16.00	0.08	-	-	-	19.00	0.10	-	104
Mar-26 16.50	0.04	-	-	-	18.14	0.06	-	335
Mar-26 17.00	0.02	-	-	-	17.29	0.03	-	1
Mar-26 18.00	-	-	-	-	15.59	-	-	1
Jun-26 9.00	4.40	-	-	-	31.56	0.97	-	2
Jun-26 10.00	3.48	-	-	-	29.55	0.92	-	2
Jun-26 11.00	2.61	-	-	-	27.55	0.84	-	90
Jun-26 12.00	1.84	-	-	-	25.54	0.73	-	5
Jun-26 12.50	1.50	-	-	-	24.54	0.66	-	13
Jun-26 13.00	1.18	-	-	-	23.53	0.59	-	800
Jun-26 13.50	0.91	-	-	-	22.71	0.50	-	10
Jun-26 14.00	0.70	-	-	-	22.13	0.42	-	2,821
Jun-26 15.00	0.37	-	-	-	20.98	0.27	-	65
Jun-26 15.50	0.26	-	-	-	20.40	0.21	-	50
Jun-26 16.00	0.18	-	-	-	19.83	0.15	-	200
Jun-26 16.50	0.11	-	-	-	19.25	0.11	-	100
Jun-26 18.00	0.02	-	-	-	17.52	0.03	-	200
Sep-26 7.00	6.34	-	-	-	36.15	1.00	-	1
Sep-26 11.50	2.23	-	-	-	27.23	0.78	-	15
Sep-26 12.00	1.86	-	-	-	26.24	0.72	-	25
Sep-26 12.50	1.53	-	-	-	25.25	0.65	-	10
Sep-26 13.00	1.22	-	-	-	24.25	0.58	-	27
Sep-26 14.00	0.75	-	-	-	22.86	0.42	-	4
Sep-26 15.00	0.42	-	-	-	21.71	0.28	-	5
Sep-26 15.50	0.31	-	-	-	21.13	0.22	-	5
Dec-26 10.00	3.48	-	-	-	29.27	0.91	-	208
Dec-26 10.50	3.05	-	-	-	28.39	0.87	-	10
Dec-26 11.00	2.65	-	-	-	27.51	0.82	-	7,517
Dec-26 11.50	2.26	-	-	-	26.64	0.77	-	40
Dec-26 12.00	1.91	-	-	-	25.76	0.71	-	201
Dec-26 12.50	1.59	-	-	-	24.88	0.64	-	25
Dec-26 13.00	1.30	-	-	-	24.00	0.57	-	50
Dec-26 13.50	1.04	-	-	-	23.28	0.50	-	80
Dec-26 14.00	0.84	-	-	-	22.78	0.43	-	19,254
Dec-26 15.50	0.39	-	-	-	21.28	0.25	-	3,000
Mar-27 11.50	2.25	-	-	-	26.49	0.77	-	50
Mar-27 13.50	1.06	-	-	-	23.43	0.50	-	25
Mar-27 14.00	0.85	-	-	-	22.97	0.43	-	350
Jun-27 10.00	3.48	-	-	-	28.54	0.91	-	15
Jun-27 10.50	3.05	-	-	-	27.81	0.87	-	15
Jun-27 11.00	2.66	-	-	-	27.09	0.82	-	11
Jun-27 11.50	2.29	-	-	-	26.36	0.76	-	75
Jun-27 12.00	1.95	-	-	-	25.63	0.70	-	350
Jun-27 12.50	1.65	-	-	-	24.90	0.63	-	50
Jun-27 13.00	1.36	-	-	-	24.17	0.56	-	117
Jun-27 13.50	1.14	-	-	-	23.57	0.49	-	27
Jun-27 14.00	0.93	-	-	-	23.13	0.43	-	25
Jun-27 14.50	0.77	-	-	-	22.69	0.37	-	100
Jun-27 15.00	0.62	-	-	-	22.25	0.32	-	75
Jun-27 15.50	0.50	-	-	-	21.81	0.27	-	50
Jun-27 17.00	0.24	-	-	-	20.50	0.15	-	10
Sep-27 12.50	1.64	-	-	-	25.22	0.63	-	50
Sep-27 13.00	1.37	-	-	-	24.55	0.56	-	50
Dec-27 10.50	3.07	-	-	-	28.17	0.86	-	19
Dec-27 11.00	2.69	-	-	-	27.56	0.81	-	10,003
Dec-27 11.50	2.32	-	-	-	26.94	0.75	-	16
Dec-27 12.00	2.02	-	-	-	26.33	0.68	-	4
Dec-27 12.50	1.72	-	-	-	25.72	0.62	-	50
Dec-27 13.00	1.47	-	-	-	25.10	0.56	-	30
Dec-27 14.00	1.05	-	-	-	24.23	0.44	-	5,200
Dec-27 14.50	0.90	-	-	-	23.87	0.39	-	2,100
Dec-27 15.00	0.75	-	-	-	23.50	0.34	-	150
Dec-27 15.50	0.62	-	-	-	23.14	0.30	-	100
Dec-27 16.50	0.43	-	-	-	22.41	0.22	-	20
Dec-27 17.50	0.28	-	-	-	21.68	0.16	-	2
Dec-28 10.00	3.53	-	-	-	31.28	0.89	-	10,000
Dec-29 8.50	4.85	-	-	-	32.86	1.00	-	2
Dec-29 10.00	3.49	-	-	-	31.85	0.90	-	210
Dec-29 11.50	2.51	-	-	-	30.83	0.70	-	1
Dec-29 12.00	2.26	-	-	-	30.49	0.65	-	1
Dec-29 12.50	2.05	-	-	-	30.15	0.60	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w2 13.50	0.24	-	-	-	23.23	-0.82	-	1
Aug-25 11.00	-	-	-	-	30.49	-	-	26
Aug-25 11.50	-	-	-	-	28.98	-	-	2
Aug-25 12.00	-	-	-	-	27.48	-0.01	-	37
Aug-25 12.50	0.02	0.05	0.05	0.05	25.97	-0.06	1	36
Aug-25 13.00	0.09	-	-	-	24.47	-0.28	-	213
Aug-25 13.50	0.32	-	-	-	23.28	-0.66	-	33
Aug-25 14.00	0.73	-	-	-	22.50	-0.93	-	5
Aug-25 15.00	1.72	-	-	-	20.94	-1.00	-	10
Aug-25 w4 13.00	0.14	0.13	0.13	0.13	23.68	-0.32	5	-
Sep-25 7.50	-	-	-	-	38.17	-	-	150
Sep-25 8.00	-	-	-	-	36.78	-	-	4
Sep-25 8.25	-	-	-	-	36.08	-	-	1
Sep-25 8.75	-	-	-	-	34.69	-	-	8
Sep-25 9.00	-	-	-	-	33.99	-	-	15
Sep-25 9.25	-	-	-	-	33.30	-	-	41
Sep-25 9.50	-	-	-	-	32.60	-	-	211
Sep-25 9.75	-	-	-	-	31.91	-	-	101
Sep-25 10.00	-	-	-	-	31.21	-	-	608
Sep-25 10.50	-	-	-	-	29.82	-0.01	-	194
Sep-25 11.00	0.01	-	-	-	28.42	-0.02	-	3,007
Sep-25 11.50	0.03	-	-	-	27.03	-0.05	-	138
Sep-25 12.00	0.07	0.08	0.08	0.08	25.64	-0.11	150	866
Sep-25 12.50	0.15	0.13	0.13	0.13	24.25	-0.22	10	7,700
Sep-25 13.00	0.28	-	-	-	22.85	-0.37	-	92
Sep-25 13.50	0.51	-	-	-	21.67	-0.56	-	31
Sep-25 14.00	0.83	-	-	-	20.75	-0.75	-	6
Sep-25 21.00	7.72	-	-	-	7.93	-1.00	-	2
Oct-25 12.00	0.13	-	-	-	24.69	-0.16	-	1
Dec-25 7.00	-	-	-	-	36.56	-	-	765
Dec-25 7.75	-	-	-	-	34.79	-	-	10
Dec-25 8.00	-	-	-	-	34.20	-	-	67
Dec-25 8.50	0.01	-	-	-	33.03	-0.01	-	43
Dec-25 9.00	0.02	-	-	-	31.85	-0.02	-	157
Dec-25 9.25	0.02	-	-	-	31.26	-0.02	-	204
Dec-25 9.50	0.03	-	-	-	30.67	-0.03	-	30
Dec-25 9.75	0.04	-	-	-	30.08	-0.03	-	822
Dec-25 10.00	0.05	-	-	-	29.49	-0.04	-	10,653
Dec-25 10.50	0.08	-	-	-	28.31	-0.07	-	7,551
Dec-25 11.00	0.11	-	-	-	27.13	-0.10	-	41,984
Dec-25 11.50	0.18	-	-	-	25.95	-0.15	-	5,336
Dec-25 12.00	0.27	0.28	0.28	0.28	24.77	-0.22	99	17,778
Dec-25 12.50	0.39	-	-	-	23.59	-0.30	-	201
Dec-25 13.00	0.55	0.52	0.52	0.52	22.41	-0.40	1	154
Dec-25 13.50	0.77	0.72	0.72	0.72	21.42	-0.51	100	153
Dec-25 14.00	1.05	-	-	-	20.66	-0.63	-	5
Dec-25 14.50	1.39	1.36	1.36	1.36	19.91	-0.74	13	167
Dec-25 15.00	1.79	-	-	-	19.16	-0.85	-	26
Dec-25 15.50	2.23	-	-	-	18.41	-0.94	-	1
Mar-26 7.50	0.01	-	-	-	32.06	-0.01	-	8
Mar-26 7.75	0.02	-	-	-	31.54	-0.01	-	3
Mar-26 8.00	0.02	-	-	-	31.02	-0.02	-	3
Mar-26 8.50	0.04	-	-	-	29.97	-0.03	-	10
Mar-26 8.75	0.05	-	-	-	29.45	-0.04	-	7
Mar-26 9.00	0.06	-	-	-	28.93	-0.04	-	62
Mar-26 9.25	0.07	-	-	-	28.41	-0.05	-	172
Mar-26 9.50	0.09	-	-	-	27.89	-0.07	-	22
Mar-26 9.75	0.11	-	-	-	27.37	-0.08	-	7
Mar-26 10.00	0.13	-	-	-	26.85	-0.09	-	525
Mar-26 10.50	0.19	-	-	-	25.81	-0.13	-	1,707
Mar-26 11.00	0.27	-	-	-	24.77	-0.18	-	5,463
Mar-26 11.50	0.36	-	-	-	23.73	-0.24	-	483
Mar-26 12.00	0.50	-	-	-	22.69	-0.31	-	161
Mar-26 12.50	0.67	-	-	-	21.64	-0.39	-	179
Mar-26 13.00	0.88	-	-	-	20.60	-0.49	-	22
Mar-26 13.50	1.13	-	-	-	19.64	-0.59	-	4
Mar-26 14.00	1.44	-	-	-	18.79	-0.69	-	33
Mar-26 15.00	2.20	-	-	-	17.08	-0.86	-	102
Mar-26 16.00	3.10	-	-	-	15.38	-0.96	-	1
Jun-26 8.25	0.06	-	-	-	29.91	-0.04	-	25
Jun-26 9.00	0.11	-	-	-	28.40	-0.07	-	20
Jun-26 9.25	0.13	-	-	-	27.90	-0.08	-	20
Jun-26 9.75	0.18	-	-	-	26.90	-0.10	-	1
Jun-26 10.00	0.21	-	-	-	26.39	-0.12	-	5,600
Jun-26 10.50	0.28	-	-	-	25.39	-0.16	-	3,052
Jun-26 11.00	0.37	-	-	-	24.39	-0.20	-	8,958
Jun-26 11.50	0.48	-	-	-	23.38	-0.26	-	111
Jun-26 12.00	0.62	-	-	-	22.38	-0.32	-	15,286
Jun-26 12.50	0.79	-	-	-	21.38	-0.39	-	399
Jun-26 13.00	1.00	-	-	-	20.37	-0.47	-	222
Jun-26 14.00	1.55	-	-	-	18.97	-0.65	-	100
Jun-26 14.50	1.90	-	-	-	18.40	-0.73	-	104
Jun-26 15.00	2.28	-	-	-	17.82	-0.80	-	100
Jun-26 16.50	3.60	-	-	-	16.09	-0.96	-	1
Sep-26 6.75	0.04	-	-	-	31.83	-0.02	-	2
Sep-26 11.50	0.68	-	-	-	22.42	-0.32	-	51
Sep-26 12.00	0.86	-	-	-	21.43	-0.39	-	75
Sep-26 12.50	1.06	-	-	-	20.44	-0.46	-	75
Sep-26 13.00	1.29	-	-	-	19.44	-0.54	-	1
Sep-26 14.00	1.90	-	-	-	18.05	-0.70	-	40
Dec-26 8.00	0.13	-	-	-	28.23	-0.06	-	9,500
Dec-26 8.75	0.20	-	-	-	26.92	-0.10	-	1
Dec-26 9.00	0.23	-	-	-	26.48	-0.11	-	13,015
Dec-26 9.50	0.30	-	-	-	25.60	-0.14	-	750
Dec-26 10.00	0.39	-	-	-	24.72	-0.18	-	34,060
Dec-26 10.50	0.49	-	-	-	23.84	-0.22	-	1,000
Dec-26 11.00	0.62	-	-	-	22.96	-0.27	-	15,621
Dec-26 11.50	0.76	-	-	-	22.09	-0.32	-	3,190
Dec-26 12.00	0.94	-	-	-	21.21	-0.39	-	15,760
Dec-26 12.50	1.15	-	-	-	20.33	-0.45	-	110
Dec-26 13.00	1.37	-	-	-	19.45	-0.53	-	12,000
Dec-26 13.50	1.66	-	-	-	18.73	-0.60	-	1
Dec-26 14.00	1.98	-	-	-	18.23	-0.67	-	1
Dec-26 14.50	2.33	-	-	-	17.73	-0.74	-	25
Dec-26 15.00	2.72	-	-	-	17.23	-0.80	-	4,000
Dec-26 19.50	6.90	-	-	-	12.71	-1.00	-	5
Mar-27 7.25	0.11	-	-	-	28.14	-0.05	-	4
Mar-27 8.00	0.17	-	-	-	26.94	-0.08	-	1
Mar-27 10.00	0.50	-	-	-	23.73	-0.21	-	245
Mar-27 11.50	0.96	-	-	-	21.32	-0.37	-	216
Mar-27 12.00	1.15	-	-	-	20.51	-0.43	-	210
Mar-27 12.50	1.38	-	-	-	19.71	-0.50	-	401
Mar-27 14.00	2.27	-	-	-	17.80	-0.70	-	75
Mar-27 14.50	2.64	-	-	-	17.35	-0.76	-	25
Jun-27 8.00	0.19	-	-	-	25.89	-0.08	-	25,000
Jun-27 9.50	0.43	-	-	-	23.71	-0.18	-	40
Jun-27 11.50	1.00	-	-	-	20.80	-0.37	-	79
Jun-27 12.00	1.20	-	-	-	20.07	-0.43	-	208
Jun-27 12.50	1.43	-	-	-	19.34	-0.49	-	200
Jun-27 13.00	1.69	-	-	-	18.61	-0.56	-	15
Jun-27 13.50	1.98	-	-	-	18.01	-0.63	-	183
Jun-27 14.00	2.32	-	-	-	17.57	-0.69	-	35
Sep-27 10.50	0.83	-	-	-	21.90	-0.30	-	100
Sep-27 11.00	1.01	-	-	-	21.23	-0.36	-	100
Sep-27 11.50	1.21	-	-	-	20.55	-0.41	-	100
Sep-27 12.00	1.44	-	-	-	19.87	-0.47	-	103
Dec-27 7.75	0.23	-	-	-	24.59	-0.10	-	234
Dec-27 8.00	0.26	-	-	-	24.28	-0.11	-	23,000
Dec-27 9.00	0.45	-	-	-	23.05	-0.17	-	7,002
Dec-27 9.75	0.63	-	-	-	22.13	-0.23	-	40
Dec-27 10.00	0.70	-	-	-	21.82	-0.26	-	11,000
Dec-27 10.50	0.85	-	-	-	21.20	-0.30	-	12,938
Dec-27 11.00	1.03	-	-	-	20.59	-0.36	-	27,629
Dec-27 12.00	1.46	-	-	-	19.36	-0.47	-	1
Dec-27 13.00	1.99	-	-	-	18.13	-0.59	-	231
Dec-27 14.00	2.64	-	-	-	17.26	-0.71	-	15,000
Dec-27 15.00	3.40	-	-	-	16.53	-0.80	-	4
Dec-28 9.00	0.89	-	-	-	25.18	-0.24	-	14,000
Dec-28 10.00	1.26	-	-	-	24.30	-0.32	-	10,000
Dec-28 11.50	1.94	-	-	-	22.99	-0.45	-	1,000
Jun-29 11.00	1.97	-	-	-	24.24	-0.41	-	140
Dec-29 7.75	0.82	-	-	-	26.65	-0.20	-	30,000
Dec-29 8.00	0.90	-	-	-	26.48	-0.22	-	17,000
Dec-29 11.00	2.19	-	-	-	24.45	-0.43	-	20,000
Dec-29 11.50	2.46	-	-	-	24.11	-0.47	-	17,000
Dec-29 12.50	3.05	-	-	-	23.43	-0.54	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 11.00	2.29	-	-	-	30.27	1.00	-	10
Aug-25 12.00	1.29	-	-	-	27.26	0.99	-	1
Aug-25 12.50	0.81	-	-	-	25.75	0.94	-	52
Aug-25 13.00	0.38	-	-	-	24.25	0.72	-	3
Aug-25 14.00	0.01	-	-	-	22.28	0.07	-	10
Sep-25 11.00	2.32	-	-	-	28.34	0.97	-	2
Sep-25 11.50	1.84	-	-	-	26.95	0.94	-	6
Sep-25 12.00	1.38	-	-	-	25.56	0.88	-	15
Sep-25 12.50	0.96	-	-	-	24.17	0.78	-	12
Sep-25 13.00	0.59	-	-	-	22.77	0.63	-	5
Sep-25 13.00	0.59	-	-	-	22.77	0.63	-	275
Dec-25 9.50	3.89	-	-	-	31.70	0.96	-	2
Dec-25 11.50	2.07	-	-	-	26.98	0.84	-	20
Dec-25 14.00	0.45	-	-	-	21.69	0.39	-	5
Dec-25 15.50	0.09	-	-	-	19.44	0.12	-	3,009
Mar-26 9.00	3.99	-	-	-	32.55	0.93	-	11
Mar-26 9.50	3.54	-	-	-	31.51	0.90	-	1
Mar-26 10.00	3.10	-	-	-	30.47	0.87	-	2
Mar-26 11.00	2.28	-	-	-	28.39	0.79	-	7
Dec-26 17.00	0.15	-	-	-	19.77	0.12	-	7
Dec-27 12.00	1.76	-	-	-	26.33	0.54	-	15,000
Dec-27 16.00	0.50	-	-	-	22.77	0.24	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	-	-	-	-	32.00	-	-	1
Aug-25 11.00	-	-	-	-	30.49	-	-	910
Aug-25 12.00	-	-	-	-	27.48	-0.01	-	15
Sep-25 10.50	-	-	-	-	29.82	-0.01	-	1
Sep-25 11.00	0.01	-	-	-	28.42	-0.02	-	457
Sep-25 11.00	0.01	-	-	-	28.42	-0.02	-	275
Sep-25 12.50	0.14	-	-	-	24.25	-0.21	-	186
Sep-25 13.00	0.28	-	-	-	22.85	-0.37	-	15
Sep-25 13.50	0.50	-	-	-	21.67	-0.56	-	11
Dec-25 9.00	0.02	-	-	-	31.85	-0.02	-	50
Dec-25 9.50	0.03	-	-	-	30.67	-0.03	-	1
Dec-25 11.00	0.12	-	-	-	27.13	-0.10	-	20
Dec-25 11.50	0.18	-	-	-	25.95	-0.15	-	3,009
Dec-25 13.00	0.54	-	-	-	22.41	-0.39	-	1
Dec-25 13.50	0.76	-	-	-	21.42	-0.50	-	370
Dec-25 17.50	4.09	-	-	-	15.39	-0.99	-	2
Mar-26 9.50	0.09	-	-	-	27.89	-0.06	-	2
Mar-26 9.75	0.11	-	-	-	27.37	-0.08	-	1
Mar-26 11.00	0.26	-	-	-	24.77	-0.18	-	7
Jun-26 12.00	0.61	-	-	-	22.38	-0.31	-	13
Jun-26 13.00	0.98	-	-	-	20.37	-0.46	-	10
Jun-26 15.00	2.22	-	-	-	17.82	-0.77	-	1
Dec-26 10.00	0.38	-	-	-	24.72	-0.17	-	7
Dec-26 11.00	0.61	-	-	-	22.96	-0.26	-	1
Mar-27 11.50	0.94	-	-	-	21.32	-0.36	-	1

	Previous Close	3.50		06/08/25
	SACYR Close	3.56		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.59	-	-	-	18.48	0.95	-	70
Dec-25 3.10	0.50	-	-	-	18.44	0.91	-	20
Dec-25 3.20	0.42	-	-	-	18.39	0.86	-	10
Dec-25 3.30	0.34	-	-	-	18.34	0.79	-	10
Mar-26 3.10	0.52	-	-	-	18.75	0.88	-	5
Mar-26 3.30	0.36	-	-	-	18.65	0.75	-	10
Mar-26 3.50	0.24	-	-	-	18.56	0.60	-	10
Mar-26 3.60	0.19	-	-	-	18.53	0.51	-	10
Jun-26 3.20	0.46	-	-	-	19.29	0.78	-	10
Jun-26 3.70	0.19	-	-	-	19.12	0.45	-	10
Jun-26 3.80	0.16	-	-	-	19.12	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.50	0.01	-	-	-	16.50	-0.23	-	1
Dec-25 3.00	0.02	-	-	-	21.44	-0.08	-	10

	Previous Close	7.49		06/08/25
	SANTANDER Close	7.61		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.00	2.61	-	-	-	46.98	1.00	-	15
Aug-25 5.25	2.36	-	-	-	45.26	1.00	-	10
Aug-25 6.00	1.61	-	-	-	40.10	1.00	-	1
Aug-25 6.50	1.11	-	-	-	36.66	1.00	-	5
Aug-25 7.00	0.62	-	-	-	33.22	0.95	-	15,015
Aug-25 7.25	0.39	-	-	-	31.50	0.84	-	99
Aug-25 7.50	0.20	-	-	-	29.78	0.63	-	84
Aug-25 7.75	0.08	-	-	-	28.89	0.36	-	1,831
Aug-25 8.00	0.02	-	-	-	28.63	0.14	-	24
Aug-25 w4 7.50	0.25	-	-	-	28.98	0.61	-	20
Sep-25 4.40	3.22	-	-	-	47.13	1.00	-	20
Sep-25 4.50	3.12	-	-	-	46.50	1.00	-	15
Sep-25 4.60	3.02	-	-	-	45.86	1.00	-	105
Sep-25 4.70	2.92	-	-	-	45.22	1.00	-	7
Sep-25 4.80	2.82	-	-	-	44.59	1.00	-	18
Sep-25 4.90	2.72	-	-	-	43.95	1.00	-	10
Sep-25 5.00	2.62	-	-	-	43.32	1.00	-	25,005
Sep-25 5.25	2.37	-	-	-	41.73	1.00	-	23
Sep-25 5.50	2.12	-	-	-	40.14	0.99	-	88
Sep-25 5.75	1.88	-	-	-	38.55	0.99	-	10
Sep-25 6.00	1.63	-	-	-	36.97	0.97	-	15,002
Sep-25 6.25	1.39	-	-	-	35.38	0.95	-	25
Sep-25 6.50	1.16	-	-	-	33.79	0.92	-	25,025
Sep-25 6.75	0.93	-	-	-	32.20	0.87	-	37
Sep-25 7.00	0.72	-	-	-	30.61	0.80	-	110
Sep-25 7.25	0.53	-	-	-	29.02	0.71	-	1,580
Sep-25 7.50	0.36	-	-	-	27.44	0.59	-	580
Sep-25 7.75	0.23	-	-	-	26.59	0.45	-	53
Sep-25 8.00	0.14	-	-	-	26.32	0.32	-	10
Sep-25 8.25	0.08	0.07	0.07	0.07	26.05	0.21	2	10
Sep-25 8.50	0.04	-	-	-	25.77	0.12	-	25
Oct-25 7.50	0.44	-	-	-	27.58	0.58	-	7
Oct-25 7.75	0.31	-	-	-	26.77	0.48	-	1
Oct-25 8.00	0.22	0.18	0.18	0.18	26.51	0.37	1	1
Oct-25 8.25	0.14	-	-	-	26.24	0.27	-	1
Oct-25 8.50	0.09	-	-	-	25.98	0.19	-	1
Dec-25 3.90	3.73	-	-	-	49.05	1.00	-	2
Dec-25 4.00	3.63	-	-	-	48.50	1.00	-	25,001
Dec-25 4.10	3.53	-	-	-	47.95	1.00	-	6
Dec-25 4.20	3.43	-	-	-	47.39	0.99	-	10,001
Dec-25 4.40	3.23	-	-	-	46.29	0.99	-	168
Dec-25 4.50	3.14	-	-	-	45.74	0.99	-	15,500
Dec-25 4.60	3.04	-	-	-	45.19	0.99	-	155
Dec-25 4.80	2.84	-	-	-	44.08	0.98	-	623
Dec-25 4.90	2.75	-	-	-	43.53	0.98	-	16
Dec-25 5.00	2.65	-	-	-	42.98	0.97	-	10,003
Dec-25 5.25	2.41	-	-	-	41.60	0.96	-	35
Dec-25 5.50	2.17	-	-	-	40.22	0.95	-	187
Dec-25 5.75	1.94	-	-	-	38.84	0.93	-	245
Dec-25 6.00	1.72	-	-	-	37.46	0.90	-	1,337
Dec-25 6.25	1.50	-	-	-	36.08	0.86	-	10,040
Dec-25 6.50	1.29	-	-	-	34.70	0.82	-	58
Dec-25 6.75	1.09	-	-	-	33.32	0.77	-	193
Dec-25 7.00	0.90	-	-	-	31.94	0.71	-	70
Dec-25 7.25	0.73	-	-	-	30.56	0.65	-	198
Dec-25 7.50	0.56	-	-	-	29.18	0.57	-	45,052
Dec-25 7.75	0.44	0.43	0.43	0.43	28.43	0.49	10	304
Dec-25 8.00	0.34	0.32	0.32	0.32	28.17	0.41	120	40,308
Dec-25 8.25	0.25	-	-	-	27.90	0.34	-	103
Dec-25 8.50	0.19	-	-	-	27.64	0.27	-	49
Dec-25 8.75	0.14	-	-	-	27.38	0.21	-	60
Mar-26 3.60	4.02	-	-	-	46.58	1.00	-	215
Mar-26 4.00	3.63	-	-	-	44.79	0.99	-	11
Mar-26 4.20	3.43	-	-	-	43.90	0.99	-	25
Mar-26 4.40	3.24	-	-	-	43.01	0.98	-	10
Mar-26 4.60	3.05	-	-	-	42.11	0.97	-	14
Mar-26 4.70	2.95	-	-	-	41.67	0.97	-	25
Mar-26 4.80	2.86	-	-	-	41.22	0.96	-	25
Mar-26 4.90	2.76	-	-	-	40.77	0.96	-	25
Mar-26 5.00	2.67	-	-	-	40.33	0.95	-	42
Mar-26 5.50	2.22	-	-	-	38.09	0.91	-	1
Mar-26 5.75	2.00	-	-	-	36.97	0.88	-	15
Mar-26 6.00	1.79	-	-	-	35.86	0.85	-	29
Mar-26 6.25	1.58	-	-	-	34.74	0.81	-	31
Mar-26 6.50	1.39	-	-	-	33.62	0.77	-	75
Mar-26 6.75	1.21	-	-	-	32.50	0.73	-	360
Mar-26 7.00	1.03	-	-	-	31.39	0.68	-	7,820
Mar-26 7.25	0.87	-	-	-	30.27	0.62	-	210
Mar-26 7.50	0.72	-	-	-	29.15	0.56	-	40
Mar-26 7.75	0.60	-	-	-	28.53	0.50	-	10
Mar-26 8.00	0.49	-	-	-	28.27	0.45	-	141
Mar-26 8.25	0.41	-	-	-	28.02	0.39	-	150
Mar-26 8.50	0.33	-	-	-	27.77	0.34	-	410
Mar-26 8.75	0.27	-	-	-	27.52	0.29	-	5
Mar-26 9.00	0.21	-	-	-	27.27	0.24	-	10
Jun-26 3.10	4.52	4.55	4.55	4.55	46.32	1.00	2	2
Jun-26 3.70	3.93	-	-	-	44.01	1.00	-	100
Jun-26 4.30	3.34	-	-	-	41.69	0.98	-	22
Jun-26 4.60	3.06	-	-	-	40.54	0.96	-	5
Jun-26 4.80	2.87	-	-	-	39.77	0.95	-	25
Jun-26 4.90	2.78	-	-	-	39.38	0.95	-	1
Jun-26 5.00	2.69	-	-	-	39.00	0.94	-	135
Jun-26 5.50	2.25	-	-	-	37.07	0.89	-	3,750
Jun-26 6.00	1.84	-	-	-	35.14	0.83	-	5
Jun-26 6.25	1.64	-	-	-	34.18	0.79	-	3,735
Jun-26 6.50	1.46	-	-	-	33.21	0.75	-	23
Jun-26 6.75	1.28	-	-	-	32.25	0.71	-	10,020
Jun-26 7.00	1.12	-	-	-	31.28	0.66	-	126
Jun-26 7.25	0.96	-	-	-	30.32	0.62	-	81
Jun-26 7.50	0.82	-	-	-	29.36	0.57	-	18
Jun-26 8.00	0.59	-	-	-	28.53	0.46	-	22,540
Jun-26 8.50	0.42	-	-	-	28.00	0.37	-	10
Jun-26 9.00	0.29	-	-	-	27.48	0.28	-	10
Jun-26 9.25	0.24	-	-	-	27.21	0.24	-	10
Sep-26 4.20	3.44	-	-	-	40.74	0.98	-	1
Sep-26 4.50	3.16	-	-	-	39.70	0.96	-	2
Sep-26 4.60	3.07	-	-	-	39.35	0.95	-	25
Sep-26 4.70	2.98	-	-	-	39.01	0.95	-	50
Sep-26 4.80	2.89	-	-	-	38.66	0.94	-	25
Sep-26 4.90	2.80	-	-	-	38.31	0.93	-	25
Sep-26 5.00	2.71	-	-	-	37.97	0.92	-	25
Sep-26 6.25	1.71	-	-	-	33.64	0.77	-	5
Sep-26 6.50	1.53	-	-	-	32.78	0.73	-	16
Sep-26 9.50	0.27	-	-	-	26.95	0.25	-	3
Dec-26 3.00	4.62	-	-	-	43.72	1.00	-	1
Dec-26 3.50	4.12	-	-	-	42.14	1.00	-	6
Dec-26 3.60	4.02	-	-	-	41.82	1.00	-	5
Dec-26 3.70	3.93	-	-	-	41.51	0.99	-	5
Dec-26 3.80	3.83	-	-	-	41.19	0.99	-	5
Dec-26 3.90	3.73	-	-	-	40.88	0.99	-	5
Dec-26 4.00	3.64	-	-	-	40.56	0.98	-	25,100
Dec-26 4.40	3.26	-	-	-	39.30	0.96	-	50
Dec-26 4.50	3.17	-	-	-	38.98	0.95	-	1
Dec-26 4.60	3.07	-	-	-	38.67	0.95	-	82
Dec-26 4.70	2.98	-	-	-	38.35	0.94	-	50
Dec-26 4.80	2.89	-	-	-	38.04	0.93	-	15,050
Dec-26 4.90	2.81	-	-	-	37.72	0.92	-	50
Dec-26 5.00	2.72	-	-	-	37.41	0.91	-	10,029
Dec-26 5.25	2.51	-	-	-	36.62	0.88	-	25
Dec-26 5.75	2.11	-	-	-	35.04	0.83	-	6
Dec-26 6.00	1.93	-	-	-	34.25	0.79	-	4
Dec-26 6.50	1.58	-	-	-	32.68	0.73	-	5
Dec-26 7.50	0.99	-	-	-	29.52	0.57	-	10
Dec-26 7.75	0.87	-	-	-	29.02	0.53	-	5
Dec-26 8.00	0.76	-	-	-	28.75	0.49	-	10,000
Dec-26 8.75	0.51	-	-	-	27.93	0.37	-	4
Dec-26 9.00	0.44	-	-	-	27.66	0.34	-	3
Mar-27 4.50	3.18	-	-	-	38.39	0.94	-	25
Mar-27 4.60	3.09	-	-	-	38.10	0.94	-	25
Mar-27 4.70	3.00	-	-	-	37.81	0.93	-	25
Mar-27 4.80	2.92	-	-	-	37.51	0.92	-	50
Mar-27 4.90	2.83	-	-	-	37.22	0.91	-	50
Mar-27 5.00	2.75	-	-	-	36.93	0.90	-	50
Mar-27 5.25	2.55	-	-	-	36.19	0.87	-	25
Mar-27 6.00	1.99	-	-	-	33.99	0.78	-	25
Mar-27 6.25	1.81	-	-	-	33.26	0.75	-	25
Mar-27 7.50	1.07	-	-	-	29.59	0.57	-	1
Mar-27 8.00	0.84	-	-	-	28.82	0.50	-	2
Jun-27 3.60	4.03	-	-	-	40.37	1.00	-	7
Jun-27 3.70	3.93	-	-	-	40.10	0.99	-	7
Jun-27 3.80	3.83	-	-	-	39.84	0.99	-	8
Jun-27 4.70	3.01	-	-	-	37.43	0.92	-	1
Jun-27 6.00	2.02	-	-	-	33.96	0.78	-	25
Jun-27 6.25	1.84	-	-	-	33.29	0.75	-	25
Jun-27 6.50	1.69	-	-	-	32.62	0.71	-	25
Jun-27 6.75	1.54	-	-	-	31.95	0.68	-	25
Jun-27 7.00	1.39	-	-	-	31.28	0.65	-	26
Jun-27 7.25	1.25	-	-	-	30.62	0.61	-	25
Dec-27 2.30	5.32	-	-	-	42.52	1.00	-	80
Dec-27 3.50	4.12	-	-	-	39.73	1.00	-	10,001
Dec-27 3.60	4.02	-	-	-	39.50	1.00	-	10
Dec-27 4.20	3.45	-	-	-	38.10	0.96	-	7,000
Dec-27 4.30	3.36	-	-	-	37.87	0.95	-	1
Dec-27 4.90	2.86	-	-	-	36.48	0.89	-	4
Dec-27 5.00	2.79	-	-	-	36.25	0.88	-	2
Dec-27 5.25	2.60	-	-	-	35.67	0.85	-	3
Dec-27 5.50	2.42	-	-	-	35.09	0.82	-	5
Dec-27 7.00	1.49	-	-	-	31.60	0.65	-	2,545
Dec-27 7.50	1.25	-	-	-	30.44	0.58	-	4
Dec-28 5.00	2.87	-	-	-	37.08	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 5.50	-	-	-	-	43.59	-	-	10
Aug-25 5.75	-	-	-	-	41.87	-	-	20
Aug-25 6.00	-	-	-	-	40.15	-	-	21
Aug-25 6.50	-	-	-	-	36.71	-	-	12
Aug-25 6.75	-	-	-	-	34.99	-0.01	-	425
Aug-25 7.00	0.01	-	-	-	33.27	-0.05	-	13,597
Aug-25 7.25	0.03	-	-	-	31.55	-0.16	-	22
Aug-25 7.50	0.09	0.10	0.10	0.10	29.83	-0.37	2	82
Aug-25 7.75	0.22	-	-	-	28.94	-0.65	-	10
Aug-25 8.00	0.41	-	-	-	28.68	-0.86	-	10
Aug-25 8.25	0.65	0.67	0.67	0.67	28.41	-0.97	5	5
Aug-25 8.50	0.89	-	-	-	28.15	-1.00	130	30
Aug-25 8.75	1.14	-	-	-	27.89	-1.00	140	10
Aug-25 w4 7.75	0.26	-	-	-	28.14	-0.61	-	10
Sep-25 3.20	-	-	-	-	54.58	-	-	32,000
Sep-25 3.50	-	-	-	-	52.68	-	-	1
Sep-25 3.60	-	-	-	-	52.04	-	-	2
Sep-25 3.70	-	-	-	-	51.41	-	-	106
Sep-25 3.90	-	-	-	-	50.14	-	-	20,150
Sep-25 4.00	-	-	-	-	49.50	-	-	57,506
Sep-25 4.10	-	-	-	-	48.87	-	-	20
Sep-25 4.20	-	-	-	-	48.23	-	-	50,028
Sep-25 4.30	-	-	-	-	47.60	-	-	9,012
Sep-25 4.40	-	-	-	-	46.96	-	-	13
Sep-25 4.50	-	-	-	-	46.33	-	-	112
Sep-25 4.70	-	-	-	-	45.05	-	-	2
Sep-25 4.80	-	-	-	-	44.42	-	-	35
Sep-25 4.90	-	-	-	-	43.78	-	-	10
Sep-25 5.00	-	-	-	-	43.15	-	-	135
Sep-25 5.25	-	-	-	-	41.56	-	-	56
Sep-25 5.50	-	-	-	-	39.97	-0.01	-	205
Sep-25 5.75	0.01	-	-	-	38.38	-0.01	-	103
Sep-25 6.00	0.01	-	-	-	36.80	-0.03	-	5,074
Sep-25 6.25	0.02	-	-	-	35.21	-0.05	-	247
Sep-25 6.50	0.03	-	-	-	33.62	-0.08	-	7,529
Sep-25 6.75	0.06	-	-	-	32.03	-0.13	-	168
Sep-25 7.00	0.09	0.10	0.10	0.10	30.44	-0.20	10	104
Sep-25 7.25	0.15	-	-	-	28.85	-0.29	-	40
Sep-25 7.50	0.23	-	-	-	27.27	-0.41	-	25
Sep-25 7.75	0.35	-	-	-	26.42	-0.55	-	12
Sep-25 8.50	0.92	-	-	-	25.60	-0.89	-	50
Sep-25 8.75	1.15	1.18	1.18	1.18	25.33	-0.95	5	5
Sep-25 9.00	1.39	-	-	-	25.06	-0.99	-	5
Sep-25 10.00	2.39	-	-	-	23.96	-1.00	-	2
Oct-25 5.75	0.02	-	-	-	38.33	-0.04	-	10
Oct-25 6.00	0.03	-	-	-	36.79	-0.06	-	10
Oct-25 6.25	0.05	-	-	-	35.26	-0.09	-	12
Oct-25 6.50	0.08	-	-	-	33.73	-0.13	-	5
Oct-25 6.75	0.11	-	-	-	32.19	-0.18	-	130
Oct-25 7.00	0.16	-	-	-	30.66	-0.24	-	8
Oct-25 7.25	0.22	-	-	-	29.13	-0.32	-	15
Oct-25 7.50	0.31	-	-	-	27.59	-0.42	-	5
Oct-25 7.75	0.43	-	-	-	26.78	-0.53	-	1
Oct-25 9.25	1.64	1.72	1.72	1.72	25.20	-0.97	5	5
Dec-25 2.90	-	-	-	-	52.92	-	-	32
Dec-25 3.00	-	-	-	-	52.37	-	-	110
Dec-25 3.10	-	-	-	-	51.82	-	-	5,010
Dec-25 3.20	-	-	-	-	51.26	-	-	117,500
Dec-25 3.40	-	-	-	-	50.16	-	-	30
Dec-25 3.50	-	-	-	-	49.61	-	-	100
Dec-25 3.60	-	-	-	-	49.06	-	-	103
Dec-25 3.70	-	-	-	-	48.50	-0.01	-	26,003
Dec-25 3.80	-	-	-	-	47.95	-0.01	-	25,081
Dec-25 4.00	0.01	-	-	-	46.85	-0.01	-	104,954
Dec-25 4.10	0.01	-	-	-	46.30	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	45.74	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	45.19	-0.01	-	401
Dec-25 4.40	0.01	-	-	-	44.64	-0.02	-	20,351
Dec-25 4.50	0.02	-	-	-	44.09	-0.02	-	5,728
Dec-25 4.60	0.02	-	-	-	43.54	-0.02	-	334
Dec-25 4.70	0.02	-	-	-	42.98	-0.03	-	5,005
Dec-25 4.80	0.02	-	-	-	42.43	-0.03	-	240
Dec-25 4.90	0.03	-	-	-	41.88	-0.03	-	20
Dec-25 5.00	0.03	-	-	-	41.33	-0.04	-	6,272
Dec-25 5.25	0.05	-	-	-	39.95	-0.05	-	15,831
Dec-25 5.50	0.06	-	-	-	38.57	-0.07	-	15,345
Dec-25 5.75	0.08	-	-	-	37.19	-0.10	-	406
Dec-25 6.00	0.11	-	-	-	35.81	-0.13	-	2,332
Dec-25 6.25	0.15	-	-	-	34.43	-0.16	-	128
Dec-25 6.50	0.19	-	-	-	33.05	-0.20	-	529
Dec-25 6.75	0.25	0.24	0.24	0.24	31.67	-0.25	2	135
Dec-25 7.00	0.31	-	-	-	30.29	-0.32	-	5,000
Dec-25 7.25	0.39	-	-	-	28.91	-0.38	-	53
Dec-25 7.50	0.49	-	-	-	27.53	-0.46	-	5,114
Dec-25 7.75	0.62	-	-	-	26.78	-0.54	-	3
Dec-25 8.00	0.77	-	-	-	26.52	-0.62	-	120
Dec-25 9.00	1.55	-	-	-	25.47	-0.87	-	15
Dec-25 9.50	2.01	-	-	-	24.94	-0.93	-	15
Mar-26 3.30	0.01	-	-	-	45.91	-0.01	-	2
Mar-26 3.70	0.01	-	-	-	44.12	-0.01	-	10
Mar-26 3.90	0.02	-	-	-	43.23	-0.02	-	7
Mar-26 4.00	0.02	-	-	-	42.78	-0.02	-	2
Mar-26 4.10	0.02	-	-	-	42.34	-0.02	-	5
Mar-26 4.20	0.03	-	-	-	41.89	-0.03	-	5
Mar-26 5.00	0.07	-	-	-	38.32	-0.06	-	15,012
Mar-26 5.25	0.09	-	-	-	37.20	-0.08	-	110
Mar-26 5.50	0.12	-	-	-	36.08	-0.10	-	22,616
Mar-26 5.75	0.15	-	-	-	34.96	-0.13	-	868
Mar-26 6.00	0.19	-	-	-	33.85	-0.16	-	10,511
Mar-26 6.25	0.24	-	-	-	32.73	-0.19	-	4
Mar-26 6.50	0.29	-	-	-	31.61	-0.23	-	7
Mar-26 6.75	0.36	-	-	-	30.49	-0.28	-	138
Mar-26 7.00	0.43	-	-	-	29.38	-0.33	-	3
Mar-26 7.25	0.52	-	-	-	28.26	-0.39	-	37
Mar-26 7.50	0.61	-	-	-	27.14	-0.45	-	314
Mar-26 7.75	0.74	-	-	-	26.52	-0.51	-	1
Mar-26 8.00	0.89	-	-	-	26.26	-0.58	-	11
Jun-26 3.10	0.01	-	-	-	44.25	-0.01	-	1
Jun-26 3.80	0.03	-	-	-	41.55	-0.03	-	25,000
Jun-26 4.10	0.05	-	-	-	40.40	-0.04	-	3
Jun-26 4.20	0.06	-	-	-	40.01	-0.04	-	5
Jun-26 4.30	0.06	-	-	-	39.62	-0.05	-	5
Jun-26 4.40	0.07	-	-	-	39.24	-0.05	-	5
Jun-26 4.50	0.08	-	-	-	38.85	-0.06	-	3,751
Jun-26 4.70	0.10	-	-	-	38.08	-0.07	-	5
Jun-26 4.80	0.10	-	-	-	37.70	-0.08	-	6
Jun-26 4.90	0.11	-	-	-	37.31	-0.08	-	5
Jun-26 5.50	0.19	-	-	-	35.00	-0.14	-	17
Jun-26 5.75	0.24	-	-	-	34.03	-0.16	-	115
Jun-26 6.00	0.29	-	-	-	33.07	-0.20	-	2
Jun-26 6.25	0.35	-	-	-	32.11	-0.23	-	3,502
Jun-26 6.50	0.42	-	-	-	31.14	-0.27	-	775
Jun-26 7.00	0.57	-	-	-	29.21	-0.36	-	300
Jun-26 7.25	0.67	-	-	-	28.25	-0.41	-	112
Jun-26 7.50	0.77	-	-	-	27.29	-0.46	-	6
Jun-26 7.75	0.90	-	-	-	26.72	-0.51	-	110
Sep-26 4.00	0.06	-	-	-	39.15	-0.04	-	2
Sep-26 6.00	0.34	-	-	-	32.23	-0.21	-	5
Sep-26 7.00	0.65	-	-	-	28.76	-0.36	-	10
Sep-26 7.25	0.74	-	-	-	27.90	-0.40	-	10
Dec-26 2.50	0.01	-	-	-	42.49	-0.01	-	40
Dec-26 2.80	0.02	-	-	-	41.55	-0.01	-	60,000
Dec-26 3.20	0.03	-	-	-	40.29	-0.02	-	10
Dec-26 3.40	0.04	-	-	-	39.65	-0.03	-	2
Dec-26 3.50	0.05	-	-	-	39.34	-0.03	-	5
Dec-26 3.60	0.06	-	-	-	39.02	-0.04	-	50,002
Dec-26 4.00	0.09	-	-	-	37.76	-0.05	-	25,007
Dec-26 4.20	0.11	-	-	-	37.13	-0.06	-	25
Dec-26 4.30	0.12	-	-	-	36.82	-0.07	-	15,000
Dec-26 4.40	0.13	-	-	-	36.50	-0.08	-	10,000
Dec-26 4.60	0.15	-	-	-	35.87	-0.09	-	80
Dec-26 4.70	0.17	-	-	-	35.55	-0.10	-	5
Dec-26 4.80	0.18	-	-	-	35.24	-0.10	-	15,000
Dec-26 4.90	0.20	-	-	-	34.92	-0.11	-	150
Dec-26 5.00	0.21	-	-	-	34.61	-0.12	-	20,350
Dec-26 5.25	0.25	-	-	-	33.82	-0.14	-	600
Dec-26 6.50	0.56	-	-	-	29.88	-0.29	-	9
Dec-26 6.75	0.65	-	-	-	29.09	-0.33	-	10
Dec-26 7.25	0.84	-	-	-	27.51	-0.41	-	10
Dec-26 8.00	1.23	-	-	-	25.95	-0.54	-	7,500
Mar-27 5.25	0.29	-	-	-	33.06	-0.15	-	470
Mar-27 6.75	0.71	-	-	-	28.66	-0.33	-	371
Jun-27 3.00	0.04	-	-	-	38.22	-0.02	-	15,000
Jun-27 4.00	0.13	-	-	-	35.54	-0.07	-	1
Jun-27 5.50	0.39	-	-	-	31.53	-0.19	-	42
Jun-27 6.00	0.54	-	-	-	30.20	-0.25	-	15,000
Jun-27 7.00	0.88	-	-	-	27.52	-0.38	-	5,000
Jun-27 7.50	1.11	1.10	1.10	1.10	26.19	-0.46	330	660
Dec-27 3.30	0.08	-	-	-	35.49	-0.04	-	20
Dec-27 3.50	0.10	-	-	-	35.03	-0.05	-	10,040
Dec-27 3.90	0.15	-	-	-	34.10	-0.07	-	10
Dec-27 4.00	0.17	-	-	-	33.87	-0.08	-	42
Dec-27 4.20	0.20	-	-	-	33.40	-0.09	-	7,000
Dec-27 4.40	0.23	-	-	-	32.94	-0.11	-	51,025
Dec-27 4.70	0.29	-	-	-	32.24	-0.13	-	10
Dec-27 5.25	0.41	-	-	-	30.97	-0.18	-	11,500
Dec-27 5.75	0.55	-	-	-	29.80	-0.23	-	7,725
Dec-27 6.00	0.62	-	-	-	29.22	-0.26	-	150
Dec-27 6.25	0.71	-	-	-	28.64	-0.29	-	150
Dec-27 6.50	0.80	-	-	-	28.06	-0.32	-	151
Dec-27 6.75	0.90	-	-	-	27.48	-0.35	-	150
Dec-27 7.00	1.00	-	-	-	26.90	-0.38	-	2,500
Dec-27 7.25	1.11	-	-	-	26.32	-0.42	-	175
Dec-27 7.50	1.23	-	-	-	25.74	-0.45	-	150
Dec-28 4.20	0.32	-	-	-	33.06	-0.12	-	10,000
Dec-29 3.90	0.35	-	-	-	33.30	-0.11	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.00	0.62	-	-	-	33.22	0.95	-	30
Aug-25 7.25	0.39	-	-	-	31.50	0.84	-	20
Sep-25 4.40	3.22	-	-	-	47.13	1.00	-	10
Sep-25 6.00	1.63	-	-	-	36.97	0.97	-	15
Sep-25 6.25	1.39	-	-	-	35.38	0.95	-	10
Sep-25 6.50	1.16	-	-	-	33.79	0.92	-	1
Sep-25 6.75	0.93	-	-	-	32.20	0.87	-	5
Sep-25 7.50	0.36	-	-	-	27.44	0.59	-	10
Sep-25 7.75	0.23	-	-	-	26.59	0.45	-	20
Dec-25 3.40	4.11	-	-	-	51.81	0.99	-	30
Dec-25 4.00	3.52	-	-	-	48.50	0.98	-	20
Dec-25 5.50	2.09	-	-	-	40.22	0.91	-	50
Dec-25 5.75	1.87	-	-	-	38.84	0.89	-	1
Dec-25 6.25	1.44	-	-	-	36.08	0.82	-	110
Dec-25 7.00	0.87	-	-	-	31.94	0.68	-	2
Dec-25 7.25	0.70	-	-	-	30.56	0.61	-	1
Mar-26 4.00	3.55	-	-	-	44.79	0.96	-	5
Mar-26 7.25	0.87	-	-	-	30.27	0.61	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 6.25	-	-	-	-	38.43	-	-	560
Aug-25 7.00	0.01	-	-	-	33.27	-0.05	-	50
Aug-25 7.75	0.22	-	-	-	28.94	-0.64	-	3
Sep-25 6.50	0.03	-	-	-	33.62	-0.08	-	1
Sep-25 6.75	0.06	-	-	-	32.03	-0.13	-	1
Sep-25 7.00	0.09	-	-	-	30.44	-0.19	-	1
Sep-25 7.25	0.15	-	-	-	28.85	-0.29	-	20
Sep-25 7.50	0.23	-	-	-	27.27	-0.41	-	20
Oct-25 6.00	0.03	-	-	-	36.79	-0.06	-	900
Dec-25 4.00	0.01	-	-	-	46.85	-0.01	-	30,000
Dec-25 4.80	0.03	-	-	-	42.43	-0.03	-	420
Dec-25 4.90	0.03	-	-	-	41.88	-0.04	-	300
Dec-25 5.00	0.03	-	-	-	41.33	-0.04	-	2
Dec-25 5.50	0.06	-	-	-	38.57	-0.07	-	3
Dec-25 5.75	0.09	-	-	-	37.19	-0.10	-	540
Dec-25 6.00	0.11	-	-	-	35.81	-0.12	-	1
Dec-25 6.25	0.15	-	-	-	34.43	-0.16	-	750
Dec-25 7.00	0.31	-	-	-	30.29	-0.31	-	50
Mar-26 5.75	0.15	-	-	-	34.96	-0.13	-	500
Jun-26 6.00	0.29	-	-	-	33.07	-0.19	-	1,910

	Previous Close	11.45		06/08/25
	SOLARIA Close	11.56		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 7.25	4.31	-	-	-	41.06	1.00	-	20
Aug-25 7.50	4.06	-	-	-	40.80	1.00	-	10
Aug-25 9.00	2.56	-	-	-	39.25	1.00	-	20
Aug-25 9.50	2.06	-	-	-	38.73	1.00	-	20
Aug-25 9.75	1.82	-	-	-	38.47	1.00	-	10
Aug-25 10.00	1.57	-	-	-	38.21	0.99	-	90
Aug-25 10.50	1.08	-	-	-	37.69	0.95	-	10
Aug-25 11.00	0.64	-	-	-	37.17	0.81	-	1
Aug-25 11.50	0.30	-	-	-	36.65	0.55	-	35
Aug-25 12.00	0.11	-	-	-	36.21	0.27	-	20
Sep-25 6.50	5.08	-	-	-	38.52	1.00	-	1
Sep-25 7.50	4.08	-	-	-	37.85	1.00	-	10
Sep-25 9.25	2.35	-	-	-	36.69	0.97	-	1
Sep-25 10.00	1.66	-	-	-	36.19	0.89	-	10
Sep-25 10.50	1.26	-	-	-	35.86	0.80	-	10
Sep-25 11.00	0.90	-	-	-	35.53	0.68	-	30
Sep-25 11.50	0.61	-	-	-	35.20	0.55	-	40
Oct-25 12.00	0.55	-	-	-	34.86	0.45	-	10
Dec-25 6.25	5.36	-	-	-	38.52	1.00	-	1
Dec-25 7.50	4.14	-	-	-	38.02	0.98	-	10
Dec-25 7.75	3.90	-	-	-	37.92	0.97	-	2
Dec-25 8.25	3.43	-	-	-	37.72	0.95	-	1
Dec-25 9.00	2.78	-	-	-	37.41	0.89	-	40
Dec-25 9.50	2.37	-	-	-	37.21	0.84	-	27
Dec-25 11.50	1.09	-	-	-	36.40	0.57	-	50
Dec-25 13.00	0.52	-	-	-	35.76	0.35	-	19
Dec-25 14.00	0.30	-	-	-	35.32	0.23	-	21
Mar-26 7.50	4.24	-	-	-	38.56	0.95	-	6
Mar-26 8.00	3.80	-	-	-	38.42	0.92	-	10
Mar-26 12.00	1.24	-	-	-	37.25	0.52	-	25
Mar-26 13.00	0.87	-	-	-	36.93	0.42	-	25
Mar-26 13.50	0.72	-	-	-	36.77	0.36	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 10.50	0.02	-	-	-	38.40	-0.05	-	16
Sep-25 8.00	-	-	-	-	37.04	-	-	10
Sep-25 8.50	-	-	-	-	36.71	-0.01	-	110
Sep-25 9.00	0.01	-	-	-	36.38	-0.02	-	4
Sep-25 10.00	0.08	-	-	-	35.71	-0.11	-	60
Dec-25 5.25	-	-	-	-	39.73	-	-	5
Dec-25 6.00	-	-	-	-	39.42	-	-	4
Dec-25 7.50	0.03	-	-	-	38.82	-0.02	-	50
Dec-25 9.00	0.16	-	-	-	38.21	-0.11	-	60
Mar-26 6.50	0.03	-	-	-	39.48	-0.02	-	100
Mar-26 9.75	0.54	-	-	-	38.54	-0.23	-	31

	Previous Close	21.58		06/08/25
	TECNICAS REUNIDAS Close	21.20		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 20.16	1.19	-	-	-	38.73	0.81	-	5
Aug-25 23.82	0.01	-	-	-	37.46	0.03	-	5
Sep-25 10.54	10.69	-	-	-	39.76	1.00	-	10
Sep-25 14.66	6.58	-	-	-	37.49	1.00	-	3
Sep-25 16.04	5.21	-	-	-	36.73	0.99	-	9
Sep-25 16.95	4.33	-	-	-	36.23	0.97	-	5
Sep-25 20.16	1.63	-	-	-	34.46	0.69	-	6
Sep-25 23.82	0.23	-	-	-	33.56	0.18	-	2
Dec-25 18.33	3.62	-	-	-	35.80	0.79	-	3
Jun-26 11.91	9.53	-	-	-	38.96	0.96	-	2
Dec-26 11.91	9.70	-	-	-	38.77	0.94	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 15.12	-	-	-	-	43.09	-	-	3
Aug-25 15.58	-	-	-	-	42.69	-	-	5
Aug-25 16.04	-	-	-	-	42.29	-	-	5
Aug-25 16.49	-	-	-	-	41.90	-	-	5
Aug-25 16.95	-	-	-	-	41.51	-	-	5
Aug-25 17.87	-	-	-	-	40.71	-	-	5
Aug-25 21.07	0.44	-	-	-	37.94	-0.44	-	4
Sep-25 8.70	-	-	-	-	40.43	-	-	529
Sep-25 9.62	-	-	-	-	39.92	-	-	1
Sep-25 12.83	-	-	-	-	38.16	-	-	7
Sep-25 14.66	-	-	-	-	37.15	-	-	4
Sep-25 20.16	0.54	-	-	-	34.12	-0.31	-	10
Dec-25 8.70	-	-	-	-	39.84	-	-	25
Dec-25 12.37	0.01	-	-	-	38.23	-0.01	-	5
Dec-25 22.91	2.73	-	-	-	34.18	-0.60	-	5
Jun-26 15.12	0.57	-	-	-	38.64	-0.13	-	1

	Previous Close	4.58		06/08/25
	TELEFONICA Close	4.66		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 3.80	0.86	-	-	-	30.05	1.00	-	5
Aug-25 4.50	0.17	-	-	-	21.58	0.85	-	60
Aug-25 4.60	0.09	-	-	-	20.37	0.66	-	1
Aug-25 4.70	0.04	0.01	0.01	0.01	19.49	0.39	200	408
Aug-25 4.80	0.01	-	-	-	19.02	0.16	-	100
Sep-25 4.00	0.67	-	-	-	25.39	0.96	-	13
Sep-25 4.20	0.48	-	-	-	22.98	0.91	-	1
Sep-25 4.30	0.39	-	-	-	21.78	0.87	-	49
Sep-25 4.50	0.22	-	-	-	19.38	0.72	-	26
Sep-25 4.60	0.15	-	-	-	18.17	0.60	-	392
Sep-25 4.70	0.10	-	-	-	17.31	0.47	-	161
Sep-25 4.80	0.06	-	-	-	16.88	0.33	-	400
Sep-25 4.90	0.03	-	-	-	16.45	0.21	-	80
Sep-25 5.00	0.01	-	-	-	16.02	0.11	-	40
Sep-25 5.25	-	-	-	-	14.95	0.01	-	150
Dec-25 3.60	1.09	-	-	-	25.41	0.97	-	75
Dec-25 3.90	0.80	-	-	-	23.03	0.93	-	150
Dec-25 4.00	0.71	-	-	-	22.23	0.90	-	1
Dec-25 4.10	0.62	-	-	-	21.44	0.87	-	198
Dec-25 4.20	0.54	-	-	-	20.64	0.84	-	225
Dec-25 4.30	0.45	-	-	-	19.85	0.79	-	10,411
Dec-25 4.40	0.37	-	-	-	19.05	0.74	-	199
Dec-25 4.50	0.30	-	-	-	18.26	0.67	-	63,102
Dec-25 4.60	0.23	-	-	-	17.47	0.59	-	224
Dec-25 4.70	0.18	-	-	-	16.88	0.51	-	44,135
Dec-25 4.80	0.13	-	-	-	16.56	0.42	-	1,512
Dec-25 4.90	0.09	-	-	-	16.23	0.34	-	115
Dec-25 5.00	0.06	-	-	-	15.91	0.26	-	1,574
Dec-25 5.25	0.02	-	-	-	15.11	0.11	-	150
Dec-25 6.50	-	-	-	-	11.08	-	-	26
Mar-26 3.40	1.28	-	-	-	25.68	0.98	-	10
Mar-26 4.00	0.72	-	-	-	21.86	0.88	-	121
Mar-26 4.20	0.56	-	-	-	20.59	0.81	-	105
Mar-26 4.30	0.47	-	-	-	19.95	0.76	-	192
Mar-26 4.40	0.40	-	-	-	19.31	0.70	-	4
Mar-26 4.50	0.33	-	-	-	18.67	0.64	-	884
Mar-26 4.60	0.27	-	-	-	18.04	0.58	-	7
Mar-26 4.70	0.21	-	-	-	17.59	0.50	-	35,500
Mar-26 4.80	0.17	-	-	-	17.38	0.43	-	10
Mar-26 4.90	0.13	-	-	-	17.17	0.36	-	18
Mar-26 5.00	0.10	-	-	-	16.97	0.30	-	10
Jun-26 4.20	0.57	-	-	-	20.43	0.78	-	30,020
Jun-26 4.40	0.42	-	-	-	19.44	0.68	-	25,004
Jun-26 4.50	0.36	-	-	-	18.95	0.62	-	14
Jun-26 4.60	0.30	-	-	-	18.46	0.56	-	35
Jun-26 4.70	0.25	-	-	-	18.10	0.50	-	150
Jun-26 4.80	0.21	-	-	-	17.93	0.44	-	150
Jun-26 4.90	0.17	-	-	-	17.76	0.38	-	2,503
Jun-26 5.00	0.14	-	-	-	17.59	0.33	-	10
Sep-26 4.60	0.33	-	-	-	19.06	0.55	-	3
Dec-26 3.70	1.00	-	-	-	22.33	0.93	-	25
Dec-26 3.90	0.83	-	-	-	21.70	0.87	-	17
Dec-26 4.00	0.75	-	-	-	21.39	0.83	-	22,650
Dec-26 4.20	0.59	0.60	0.60	0.57	20.76	0.75	3	82
Dec-26 4.30	0.53	-	-	-	20.44	0.70	-	10
Dec-26 4.40	0.46	-	-	-	20.13	0.65	-	2
Dec-26 4.50	0.40	-	-	-	19.81	0.60	-	20,005
Dec-26 4.60	0.35	-	-	-	19.50	0.54	-	35,000
Dec-26 4.70	0.30	-	-	-	19.26	0.49	-	10
Dec-26 4.90	0.23	-	-	-	19.01	0.40	-	2
Dec-26 5.00	0.19	-	-	-	18.88	0.36	-	2
Mar-27 4.80	0.29	-	-	-	19.79	0.45	-	4
Jun-27 4.00	0.76	-	-	-	22.21	0.80	-	8
Jun-27 4.80	0.32	-	-	-	20.56	0.45	-	150
Jun-27 4.90	0.28	-	-	-	20.44	0.42	-	150
Jun-27 5.00	0.25	-	-	-	20.31	0.38	-	150
Jun-27 5.75	0.09	-	-	-	19.34	0.18	-	20
Dec-27 4.00	0.79	-	-	-	23.35	0.78	-	110
Dec-27 4.20	0.66	-	-	-	23.00	0.69	-	1
Dec-27 4.40	0.55	-	-	-	22.66	0.61	-	10
Dec-27 4.50	0.50	-	-	-	22.49	0.57	-	26
Dec-27 4.60	0.46	-	-	-	22.32	0.53	-	1
Dec-27 4.70	0.41	-	-	-	22.17	0.50	-	30,000
Dec-27 5.00	0.31	-	-	-	21.80	0.40	-	415
Dec-27 5.25	0.24	-	-	-	21.50	0.34	-	165
Dec-27 6.00	0.11	-	-	-	20.58	0.18	-	12,000
Jun-28 4.00	0.81	-	-	-	24.32	0.76	-	100
Jun-28 5.00	0.36	-	-	-	23.01	0.42	-	4
Dec-28 4.00	0.83	-	-	-	25.14	0.74	-	18
Dec-28 4.40	0.62	-	-	-	24.65	0.60	-	1
Dec-28 4.80	0.47	-	-	-	24.21	0.48	-	10
Dec-28 5.25	0.34	-	-	-	23.79	0.38	-	50
Dec-29 3.40	1.29	-	-	-	26.76	0.96	-	10
Dec-29 4.30	0.70	-	-	-	25.92	0.62	-	1
Dec-29 4.50	0.63	-	-	-	25.74	0.56	-	7
Dec-29 5.00	0.46	-	-	-	25.32	0.45	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.30	-	-	-	-	22.82	-0.01	-	5
Aug-25 4.40	-	-	-	-	21.61	-0.04	-	3
Aug-25 4.50	0.01	-	-	-	20.40	-0.14	-	77
Aug-25 4.60	0.03	-	-	-	19.19	-0.33	-	20
Aug-25 4.70	0.08	-	-	-	18.31	-0.62	-	1
Aug-25 5.00	0.34	-	-	-	16.91	-1.00	-	10
Sep-25 3.40	-	-	-	-	32.11	-	-	30
Sep-25 3.50	-	-	-	-	30.90	-	-	31
Sep-25 3.60	-	-	-	-	29.70	-	-	715
Sep-25 3.70	-	-	-	-	28.50	-0.01	-	100
Sep-25 3.80	-	-	-	-	27.30	-0.01	-	1,022
Sep-25 3.90	-	-	-	-	26.09	-0.02	-	43
Sep-25 4.00	0.01	-	-	-	24.89	-0.03	-	74
Sep-25 4.10	0.01	-	-	-	23.69	-0.05	-	212
Sep-25 4.20	0.01	-	-	-	22.48	-0.08	-	1,015
Sep-25 4.30	0.02	-	-	-	21.28	-0.13	-	67
Sep-25 4.40	0.04	0.04	0.04	0.04	20.08	-0.19	5	57,564
Sep-25 4.50	0.06	-	-	-	18.88	-0.28	-	148
Sep-25 4.60	0.08	-	-	-	17.67	-0.40	-	204
Sep-25 4.70	0.13	-	-	-	16.81	-0.54	-	153
Oct-25 4.40	0.06	-	-	-	20.04	-0.24	-	2
Dec-25 2.70	-	-	-	-	32.27	-	-	25
Dec-25 3.00	-	-	-	-	29.89	-0.01	-	10
Dec-25 3.10	-	-	-	-	29.10	-0.01	-	75
Dec-25 3.20	-	-	-	-	28.30	-0.02	-	1
Dec-25 3.30	0.01	-	-	-	27.51	-0.02	-	49
Dec-25 3.40	0.01	-	-	-	26.71	-0.03	-	6
Dec-25 3.50	0.01	-	-	-	25.92	-0.04	-	10,112
Dec-25 3.60	0.02	-	-	-	25.12	-0.06	-	1,872
Dec-25 3.70	0.02	-	-	-	24.33	-0.07	-	13
Dec-25 3.80	0.03	-	-	-	23.53	-0.10	-	624
Dec-25 3.90	0.04	-	-	-	22.74	-0.12	-	199
Dec-25 4.00	0.05	0.06	0.06	0.06	21.94	-0.16	100	80,004
Dec-25 4.10	0.07	-	-	-	21.15	-0.20	-	20,226
Dec-25 4.20	0.09	-	-	-	20.35	-0.25	-	201
Dec-25 4.30	0.11	-	-	-	19.56	-0.30	-	1,566
Dec-25 4.40	0.14	-	-	-	18.76	-0.37	-	245
Dec-25 4.50	0.18	0.20	0.20	0.20	17.97	-0.45	166	1,812
Dec-25 4.60	0.22	0.20	0.20	0.20	17.18	-0.53	10	80,238
Dec-25 4.70	0.28	0.28	0.28	0.28	16.59	-0.62	5	42,188
Dec-25 4.80	0.34	-	-	-	16.27	-0.70	-	30
Dec-25 5.00	0.49	-	-	-	15.62	-0.83	-	20
Dec-25 5.25	0.72	-	-	-	14.82	-0.94	-	100
Dec-25 5.50	0.96	-	-	-	14.01	-0.99	-	100
Dec-25 5.75	1.20	-	-	-	13.21	-1.00	-	425
Dec-25 6.00	1.45	-	-	-	12.40	-1.00	-	153
Dec-25 6.25	1.70	-	-	-	11.59	-1.00	-	282
Mar-26 2.20	-	-	-	-	31.73	-	-	3
Mar-26 3.20	0.01	-	-	-	25.36	-0.03	-	6
Mar-26 3.50	0.03	-	-	-	23.45	-0.06	-	2
Mar-26 3.60	0.03	-	-	-	22.81	-0.08	-	100
Mar-26 3.70	0.04	-	-	-	22.17	-0.10	-	60,000
Mar-26 3.80	0.05	-	-	-	21.53	-0.13	-	30,000
Mar-26 3.90	0.06	-	-	-	20.90	-0.15	-	122
Mar-26 4.00	0.08	-	-	-	20.26	-0.19	-	142
Mar-26 4.10	0.10	-	-	-	19.62	-0.23	-	535
Mar-26 4.20	0.12	-	-	-	18.99	-0.27	-	149
Mar-26 4.30	0.15	-	-	-	18.35	-0.32	-	30
Mar-26 4.40	0.18	-	-	-	17.71	-0.38	-	30,004
Mar-26 4.50	0.22	-	-	-	17.07	-0.44	-	16
Mar-26 4.60	0.26	-	-	-	16.44	-0.51	-	15,000
Mar-26 4.70	0.31	-	-	-	15.99	-0.58	-	35,000
Mar-26 5.50	0.96	-	-	-	14.33	-0.96	-	3
Jun-26 3.40	0.04	-	-	-	22.02	-0.08	-	1,316
Jun-26 3.50	0.05	-	-	-	21.53	-0.10	-	25
Jun-26 3.60	0.06	-	-	-	21.04	-0.12	-	3,000
Jun-26 3.70	0.07	-	-	-	20.54	-0.15	-	100
Jun-26 3.90	0.11	-	-	-	19.55	-0.21	-	27
Jun-26 4.00	0.13	-	-	-	19.06	-0.25	-	25
Jun-26 4.10	0.15	-	-	-	18.57	-0.29	-	10
Jun-26 4.20	0.18	-	-	-	18.07	-0.34	-	30,525
Jun-26 4.30	0.22	-	-	-	17.58	-0.39	-	12
Jun-26 4.40	0.26	-	-	-	17.08	-0.44	-	25,004
Jun-26 4.60	0.35	-	-	-	16.10	-0.56	-	15
Jun-26 5.00	0.62	-	-	-	15.23	-0.78	-	73
Jun-26 5.50	1.05	-	-	-	14.37	-0.94	-	300
Sep-26 3.20	0.03	-	-	-	21.39	-0.06	-	3
Sep-26 3.30	0.03	-	-	-	21.00	-0.07	-	1
Sep-26 4.00	0.15	-	-	-	18.30	-0.26	-	10,000
Sep-26 4.10	0.17	-	-	-	17.91	-0.30	-	607
Sep-26 4.40	0.28	-	-	-	16.75	-0.44	-	1
Sep-26 5.00	0.64	-	-	-	15.27	-0.75	-	17
Sep-26 6.00	1.54	-	-	-	13.84	-0.98	-	5
Dec-26 3.50	0.07	-	-	-	19.14	-0.14	-	4
Dec-26 3.60	0.09	-	-	-	18.83	-0.17	-	1
Dec-26 3.80	0.14	-	-	-	18.20	-0.23	-	1
Dec-26 3.90	0.16	-	-	-	17.88	-0.27	-	1,280
Dec-26 4.00	0.19	-	-	-	17.57	-0.31	-	22,004
Dec-26 4.10	0.23	-	-	-	17.25	-0.35	-	1
Dec-26 4.30	0.31	-	-	-	16.62	-0.44	-	45
Dec-26 4.40	0.35	-	-	-	16.31	-0.49	-	35
Dec-26 4.50	0.40	-	-	-	15.99	-0.54	-	31
Dec-26 4.60	0.46	-	-	-	15.68	-0.59	-	35,000
Dec-26 4.80	0.59	-	-	-	15.31	-0.68	-	50
Dec-26 5.00	0.74	-	-	-	15.06	-0.76	-	1
Dec-26 6.00	1.62	-	-	-	13.77	-0.97	-	4
Dec-26 6.25	1.86	-	-	-	13.45	-0.99	-	17
Mar-27 4.00	0.21	-	-	-	17.43	-0.31	-	50
Mar-27 4.10	0.25	-	-	-	17.16	-0.35	-	25
Mar-27 4.20	0.29	-	-	-	16.90	-0.39	-	600
Mar-27 4.50	0.43	-	-	-	16.10	-0.53	-	5
Mar-27 4.70	0.54	-	-	-	15.63	-0.62	-	1
Jun-27 3.80	0.18	-	-	-	17.07	-0.27	-	10
Jun-27 3.90	0.21	-	-	-	16.85	-0.31	-	19
Jun-27 4.00	0.25	-	-	-	16.63	-0.35	-	10
Jun-27 4.30	0.38	-	-	-	15.96	-0.47	-	10
Jun-27 4.40	0.43	-	-	-	15.74	-0.52	-	5
Dec-27 2.20	0.01	-	-	-	20.16	-0.01	-	6,000
Dec-27 3.00	0.06	-	-	-	18.79	-0.10	-	7,500
Dec-27 4.00	0.33	-	-	-	17.07	-0.38	-	3
Dec-27 4.10	0.37	-	-	-	16.90	-0.42	-	3
Dec-27 4.20	0.42	-	-	-	16.72	-0.46	-	1
Dec-27 4.60	0.64	-	-	-	16.04	-0.61	-	250
Dec-27 4.70	0.71	-	-	-	15.89	-0.64	-	30,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.70	0.04	0.03	0.03	0.03	19.49	0.39	1	1
Sep-25 4.20	0.48	-	-	-	22.98	0.91	-	10
Dec-25 3.00	1.53	-	-	-	30.18	0.98	-	5
Dec-25 4.50	0.22	-	-	-	18.26	0.55	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 4.20	-	-	-	-	24.03	-	-	660
Sep-25 3.80	-	-	-	-	27.30	-0.01	-	120
Sep-25 4.00	0.01	-	-	-	24.89	-0.03	-	10
Sep-25 4.10	0.01	-	-	-	23.69	-0.05	-	570
Sep-25 4.30	0.02	-	-	-	21.28	-0.13	-	1
Sep-25 5.00	0.34	-	-	-	15.52	-0.89	-	9
Oct-25 4.30	0.04	-	-	-	21.24	-0.18	-	500
Dec-25 3.60	0.02	-	-	-	25.12	-0.06	-	240
Dec-25 3.90	0.04	-	-	-	22.74	-0.12	-	300
Dec-25 4.00	0.05	-	-	-	21.94	-0.16	-	5
Dec-25 4.10	0.07	-	-	-	21.15	-0.20	-	590
Dec-25 4.30	0.11	-	-	-	19.56	-0.30	-	750
Dec-25 5.00	0.49	-	-	-	15.62	-0.83	-	10
Dec-25 7.50	2.94	-	-	-	7.57	-0.99	-	5
Dec-25 8.50	3.93	-	-	-	4.35	-0.99	-	48
Dec-25 9.50	4.92	-	-	-	1.88	-0.99	-	50
Dec-25 10.00	5.42	-	-	-	1.88	-0.99	-	53
Dec-25 11.00	6.41	-	-	-	1.88	-0.99	-	52
Dec-25 12.00	7.41	-	-	-	1.88	-0.99	-	361
Dec-25 16.50	11.87	-	-	-	1.88	-0.99	-	38
Mar-26 4.10	0.10	-	-	-	19.62	-0.22	-	600
Mar-26 4.30	0.15	-	-	-	18.35	-0.31	-	680
Mar-26 5.00	0.51	-	-	-	15.37	-0.75	-	5
Mar-26 7.75	3.15	-	-	-	9.66	-0.99	-	750
Jun-26 4.10	0.15	-	-	-	18.57	-0.29	-	1,900
Jun-26 4.20	0.18	-	-	-	18.07	-0.33	-	760

	Previous Close	2.25		06/08/25
	UNICAJA Close	2.27		06/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	28.90	-	-	8

	Previous Close	93.80		06/08/25
	VIDRALA Close	94.10		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	3.75	-	-	-	18.59	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 90.00	2.33	-	-	-	18.99	-0.31	-	5
Mar-26 105.00	12.45	-	-	-	17.15	-0.78	-	4

	Previous Close	60.60		06/08/25
	VISCOFAN Close	60.80		06/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 62.98	0.07	-	-	-	16.43	0.09	-	1
Aug-25 64.95	-	-	-	-	14.98	-	-	1
Sep-25 61.01	1.28	-	-	-	15.45	0.50	-	1
Sep-25 62.98	0.48	-	-	-	14.33	0.26	-	1
Dec-25 49.20	12.01	-	-	-	19.60	0.98	-	1
Dec-25 64.95	0.69	-	-	-	13.67	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 59.04	0.16	-	-	-	19.18	-0.16	-	4
Aug-25 61.01	0.79	-	-	-	18.06	-0.54	-	1
Sep-25 53.14	0.02	-	-	-	17.87	-0.01	-	1
Sep-25 57.08	0.20	-	-	-	16.05	-0.11	-	2
Sep-25 59.04	0.53	-	-	-	15.15	-0.27	-	4
Oct-25 51.17	0.02	-	-	-	18.15	-0.01	-	1
Oct-25 57.08	0.37	-	-	-	15.52	-0.16	-	10
Oct-25 59.04	0.78	-	-	-	14.65	-0.30	-	3
Dec-25 53.14	0.17	-	-	-	13.49	-0.08	-	2
Dec-25 55.11	0.37	-	-	-	12.85	-0.15	-	3
Dec-25 59.04	1.39	-	-	-	11.58	-0.43	-	4
Dec-25 61.01	2.38	-	-	-	10.90	-0.62	-	2
Dec-25 62.98	3.69	-	-	-	9.86	-0.81	-	3
Mar-26 57.08	1.50	-	-	-	14.45	-0.32	-	1
Mar-26 59.04	2.24	-	-	-	14.00	-0.44	-	1
Mar-26 62.98	4.39	-	-	-	12.77	-0.69	-	2
Jun-26 60.00	3.40	-	-	-	14.05	-0.50	-	1

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

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

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