Boletin

DAILY BULLETIN 08/20/25

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,921	-	-	4,921	-
MINI IBEX-35	1,245	196	223	1,664	0.88
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	40	2,005	1,805	3,850	1.11
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	64,629	-	-	64,629
MINI IBEX-35	2,765	85,724	89,797	178,286
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	6,600	-	-	6,600
BONO 10	-	-	-	-
ACCIONES	1,651,673	1,651,246	4,313,394	7,616,313
DIVIDENDOS	10,380	-	-	10,380

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	15,303.80		20/08/25
	IBEX - 35 Close	15,292.10		20/08/25

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,318.2	15,318	15,335	15,225	4,915	64,524
17-Oct-25	15,308.0	15,290	15,291	15,290	6	15
21-Nov-25	15,258.0	-	-	-	-	-
19-Dec-25	15,247.0	-	-	-	-	90
20-Mar-26	15,248.0	-	-	-	-	-
19-Jun-26	15,088.0	-	-	-	-	-
18-Sep-26	15,021.0	-	-	-	-	-
18-Dec-26	14,937.0	-	-	-	-	-
19-Mar-27	14,936.0	-	-	-	-	-
18-Jun-27	14,781.0	-	-	-	-	-
17-Sep-27	14,720.0	-	-	-	-	-
17-Dec-27	14,646.0	-	-	-	-	-
16-Jun-28	14,530.0	-	-	-	-	-
15-Dec-28	14,403.0	-	-	-	-	-
15-Jun-29	14,307.0	-	-	-	-	-
21-Dec-29	14,203.0	-	-	-	-	-
21-Jun-30	14,093.0	-	-	-	-	-

	Previous Close	-		20/08/25
	MINI IBEX-35 Close	-		20/08/25

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	15,304.0	-	-	-	-	-
29-Aug-25	15,301.0	-	-	-	-	-
05-Sep-25	15,307.0	-	-	-	-	-
12-Sep-25	15,312.0	-	-	-	-	-
19-Sep-25	15,318.2	15,315	15,330	15,230	1,220	2,735
17-Oct-25	15,308.0	15,305	15,315	15,150	25	28
21-Nov-25	15,258.0	-	-	-	-	1
19-Dec-25	15,247.0	-	-	-	-	1
20-Mar-26	15,248.0	-	-	-	-	-
19-Jun-26	15,088.0	-	-	-	-	-
18-Sep-26	15,021.0	-	-	-	-	-
18-Dec-26	14,937.0	-	-	-	-	-
19-Mar-27	14,936.0	-	-	-	-	-
18-Jun-27	14,781.0	-	-	-	-	-
17-Sep-27	14,720.0	-	-	-	-	-
17-Dec-27	14,646.0	-	-	-	-	-
16-Jun-28	14,530.0	-	-	-	-	-
15-Dec-28	14,403.0	-	-	-	-	-
15-Jun-29	14,307.0	-	-	-	-	-
21-Dec-29	14,203.0	-	-	-	-	-
21-Jun-30	14,093.0	-	-	-	-	-

	Previous Close	-		20/08/25
	MICRO IBEX-35 Close	-		20/08/25

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	15,318.2	-	-	-	-	-
17-Oct-25	15,308.0	-	-	-	-	-

	Previous Close	1,468.20		20/08/25
	IBEX BANCOS Close	1,457.60		20/08/25

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,458.1	-	-	-	-	-
17-Oct-25	1,451.0	-	-	-	-	-
21-Nov-25	1,440.0	-	-	-	-	-
19-Dec-25	1,441.0	-	-	-	-	-
20-Mar-26	1,446.0	-	-	-	-	-
19-Jun-26	1,419.0	-	-	-	-	-
18-Sep-26	1,422.0	-	-	-	-	-
18-Dec-26	1,403.0	-	-	-	-	-
19-Mar-27	1,408.0	-	-	-	-	-
18-Jun-27	1,382.0	-	-	-	-	-
17-Sep-27	1,386.0	-	-	-	-	-
17-Dec-27	1,369.0	-	-	-	-	-
16-Jun-28	1,352.0	-	-	-	-	-
15-Dec-28	1,339.0	-	-	-	-	-
15-Jun-29	1,325.0	-	-	-	-	-
21-Dec-29	1,316.0	-	-	-	-	-
21-Jun-30	1,301.0	-	-	-	-	-

	Previous Close	1,695.00		20/08/25
	IBEX ENERGIA Close	1,715.60		20/08/25

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	1,718.4	-	-	-	-	-
17-Oct-25	1,721.0	-	-	-	-	-
21-Nov-25	1,722.0	-	-	-	-	-
19-Dec-25	1,722.0	-	-	-	-	-
20-Mar-26	1,701.0	-	-	-	-	-
19-Jun-26	1,705.0	-	-	-	-	-
18-Sep-26	1,662.0	-	-	-	-	-
18-Dec-26	1,665.0	-	-	-	-	-
19-Mar-27	1,644.0	-	-	-	-	-
18-Jun-27	1,648.0	-	-	-	-	-
17-Sep-27	1,607.0	-	-	-	-	-
17-Dec-27	1,611.0	-	-	-	-	-
16-Jun-28	1,598.0	-	-	-	-	-
15-Dec-28	1,564.0	-	-	-	-	-
15-Jun-29	1,553.0	-	-	-	-	-
21-Dec-29	1,521.0	-	-	-	-	-
21-Jun-30	1,510.0	-	-	-	-	-

	Previous Close	390.90		20/08/25
	IBEX - 35 Impacto DIV Close	390.90		20/08/25

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	400.0	-	-	-	-	-
17-Oct-25	438.0	-	-	-	-	-
21-Nov-25	511.0	-	-	-	-	-
19-Dec-25	547.0	-	-	-	-	5,725
18-Dec-26	572.0	-	-	-	-	600
17-Dec-27	555.0	-	-	-	-	75
15-Dec-28	554.0	-	-	-	-	200
21-Dec-29	544.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	175.40		20/08/25
	ACCIONA Close	177.50		20/08/25

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	177.79	-	-	-	-	1,224
17-Oct-25	178.06	-	-	-	-	-
21-Nov-25	178.39	-	-	-	-	-
19-Dec-25	178.65	-	-	-	-	-
20-Mar-26	179.47	-	-	-	-	-
19-Jun-26	180.26	-	-	-	-	-
18-Sep-26	175.54	-	-	-	-	-
18-Dec-26	176.30	-	-	-	-	-
19-Mar-27	177.10	-	-	-	-	-
18-Jun-27	177.92	-	-	-	-	-
17-Sep-27	173.16	-	-	-	-	-
17-Dec-27	174.05	-	-	-	-	-
16-Jun-28	175.90	-	-	-	-	-
15-Dec-28	172.11	-	-	-	-	-
15-Jun-29	174.14	-	-	-	-	-
21-Dec-29	170.59	-	-	-	-	-
21-Jun-30	172.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	177.79	-	-	-	-	-
17-Oct-25	178.06	-	-	-	-	-
21-Nov-25	178.39	-	-	-	-	-
19-Dec-25	178.65	-	-	-	-	-
20-Mar-26	179.47	-	-	-	-	-
19-Jun-26	180.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	177.50	-	-	-	-	-

	Previous Close	23.74		20/08/25
	ACCIONA ENERGIA Close	23.96		20/08/25

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.00	-	-	-	-	5
17-Oct-25	24.04	-	-	-	-	-
21-Nov-25	24.08	-	-	-	-	-
19-Dec-25	24.12	-	-	-	-	-
20-Mar-26	24.23	-	-	-	-	-
19-Jun-26	23.83	-	-	-	-	-
18-Sep-26	23.93	-	-	-	-	-
18-Dec-26	24.04	-	-	-	-	-
19-Mar-27	24.14	-	-	-	-	-
18-Jun-27	23.76	-	-	-	-	-
17-Sep-27	23.87	-	-	-	-	-
17-Dec-27	23.99	-	-	-	-	-
16-Jun-28	23.75	-	-	-	-	-
15-Dec-28	24.01	-	-	-	-	-
15-Jun-29	23.79	-	-	-	-	-
21-Dec-29	24.09	-	-	-	-	-
21-Jun-30	23.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.00	-	-	-	-	-
17-Oct-25	24.04	-	-	-	-	-
21-Nov-25	24.08	-	-	-	-	-
19-Dec-25	24.12	-	-	-	-	-
20-Mar-26	24.23	-	-	-	-	-
19-Jun-26	23.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.96	-	-	-	-	-

	Previous Close	10.95		20/08/25
	ACERINOX Close	10.89		20/08/25

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.91	-	-	-	-	-
17-Oct-25	10.92	-	-	-	-	-
21-Nov-25	10.94	-	-	-	-	-
19-Dec-25	10.96	-	-	-	-	-
20-Mar-26	10.68	-	-	-	-	-
19-Jun-26	10.73	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.19	-	-	-	-	-
18-Jun-27	10.24	-	-	-	-	-
17-Sep-27	9.95	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
16-Jun-28	9.75	-	-	-	-	-
15-Dec-28	9.51	-	-	-	-	-
15-Jun-29	9.26	-	-	-	-	-
21-Dec-29	9.00	-	-	-	-	-
21-Jun-30	8.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.91	-	-	-	-	-
17-Oct-25	10.92	-	-	-	-	-
21-Nov-25	10.94	-	-	-	-	-
19-Dec-25	10.96	-	-	-	-	-
20-Mar-26	10.68	-	-	-	-	-
19-Jun-26	10.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.89	-	-	-	-	-

	Previous Close	65.70		20/08/25
	ACS Close	65.55		20/08/25

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	65.66	-	-	-	-	113
17-Oct-25	65.76	-	-	-	-	-
21-Nov-25	65.88	-	-	-	-	-
19-Dec-25	65.97	-	-	-	-	-
20-Mar-26	65.77	-	-	-	-	-
19-Jun-26	66.06	-	-	-	-	-
18-Sep-26	64.63	-	-	-	-	-
18-Dec-26	64.91	-	-	-	-	-
19-Mar-27	64.67	-	-	-	-	-
18-Jun-27	64.97	-	-	-	-	-
17-Sep-27	63.51	-	-	-	-	-
17-Dec-27	63.84	-	-	-	-	-
16-Jun-28	63.96	-	-	-	-	-
15-Dec-28	62.77	-	-	-	-	-
15-Jun-29	62.95	-	-	-	-	-
21-Dec-29	61.85	-	-	-	-	-
21-Jun-30	62.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	65.66	-	-	-	-	-
17-Oct-25	65.76	-	-	-	-	-
21-Nov-25	65.88	-	-	-	-	-
19-Dec-25	65.97	-	-	-	-	-
20-Mar-26	65.77	-	-	-	-	-
19-Jun-26	66.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	65.55	-	-	-	-	-

	Previous Close	25.63		20/08/25
	AENA Close	25.64		20/08/25

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.68	-	-	-	-	30
17-Oct-25	25.72	-	-	-	-	-
21-Nov-25	25.77	-	-	-	-	-
19-Dec-25	25.81	-	-	-	-	-
20-Mar-26	25.92	-	-	-	-	-
19-Jun-26	24.97	-	-	-	-	-
18-Sep-26	25.08	-	-	-	-	-
18-Dec-26	25.19	-	-	-	-	-
19-Mar-27	25.30	-	-	-	-	-
18-Jun-27	24.31	-	-	-	-	-
17-Sep-27	24.42	-	-	-	-	-
17-Dec-27	24.55	-	-	-	-	-
16-Jun-28	23.68	-	-	-	-	-
15-Dec-28	23.94	-	-	-	-	-
15-Jun-29	23.07	-	-	-	-	-
21-Dec-29	23.36	-	-	-	-	-
21-Jun-30	22.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	25.68	-	-	-	-	-
17-Oct-25	25.72	-	-	-	-	-
21-Nov-25	25.77	-	-	-	-	-
19-Dec-25	25.81	-	-	-	-	-
20-Mar-26	25.92	-	-	-	-	-
19-Jun-26	24.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.64	-	-	-	-	-

	Previous Close	11.14		20/08/25
	ALMIRALL Close	11.08		20/08/25

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.10	-	-	-	-	-
17-Oct-25	11.11	-	-	-	-	-
21-Nov-25	11.14	-	-	-	-	-
19-Dec-25	11.15	-	-	-	-	-
20-Mar-26	11.20	-	-	-	-	-
19-Jun-26	11.07	-	-	-	-	-
18-Sep-26	11.11	-	-	-	-	-
18-Dec-26	11.16	-	-	-	-	-
19-Mar-27	11.21	-	-	-	-	-
18-Jun-27	11.07	-	-	-	-	-
17-Sep-27	11.12	-	-	-	-	-
17-Dec-27	11.18	-	-	-	-	-
16-Jun-28	11.10	-	-	-	-	-
15-Dec-28	11.22	-	-	-	-	-
15-Jun-29	11.15	-	-	-	-	-
21-Dec-29	11.29	-	-	-	-	-
21-Jun-30	11.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	11.10	-	-	-	-	-
17-Oct-25	11.11	-	-	-	-	-
21-Nov-25	11.14	-	-	-	-	-
19-Dec-25	11.15	-	-	-	-	-
20-Mar-26	11.20	-	-	-	-	-
19-Jun-26	11.07	-	-	-	-	-

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

	Previous Close	72.26		20/08/25
	AMADEUS Close	72.00		20/08/25

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	72.12	-	-	-	-	21
17-Oct-25	72.23	-	-	-	-	-
21-Nov-25	72.36	-	-	-	-	-
19-Dec-25	72.47	-	-	-	-	-
20-Mar-26	72.26	-	-	-	-	-
19-Jun-26	72.57	-	-	-	-	-
18-Sep-26	71.91	-	-	-	-	-
18-Dec-26	72.23	-	-	-	-	-
19-Mar-27	71.95	-	-	-	-	-
18-Jun-27	72.28	-	-	-	-	-
17-Sep-27	71.53	-	-	-	-	-
17-Dec-27	71.89	-	-	-	-	-
16-Jun-28	72.00	-	-	-	-	-
15-Dec-28	71.57	-	-	-	-	-
15-Jun-29	71.69	-	-	-	-	-
21-Dec-29	71.25	-	-	-	-	-
21-Jun-30	71.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	72.12	-	-	-	-	-
17-Oct-25	72.23	-	-	-	-	-
21-Nov-25	72.36	-	-	-	-	-
19-Dec-25	72.47	-	-	-	-	-
20-Mar-26	72.26	-	-	-	-	-
19-Jun-26	72.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.00	-	-	-	-	-

	Previous Close	29.89		20/08/25
	ARCELORMITTAL Close	29.25		20/08/25

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.30	-	-	-	-	103
17-Oct-25	29.34	-	-	-	-	-
21-Nov-25	29.17	-	-	-	-	-
19-Dec-25	29.21	-	-	-	-	-
20-Mar-26	29.35	-	-	-	-	-
19-Jun-26	29.27	-	-	-	-	-
18-Sep-26	29.40	-	-	-	-	-
18-Dec-26	29.32	-	-	-	-	-
19-Mar-27	29.46	-	-	-	-	-
18-Jun-27	29.39	-	-	-	-	-
17-Sep-27	29.53	-	-	-	-	-
17-Dec-27	29.48	-	-	-	-	-
16-Jun-28	29.59	-	-	-	-	-
15-Dec-28	29.71	-	-	-	-	-
15-Jun-29	29.85	-	-	-	-	-
21-Dec-29	30.02	-	-	-	-	-
21-Jun-30	30.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	29.30	-	-	-	-	-
17-Oct-25	29.34	-	-	-	-	-
21-Nov-25	29.17	-	-	-	-	-
19-Dec-25	29.21	-	-	-	-	-
20-Mar-26	29.35	-	-	-	-	-
19-Jun-26	29.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.25	-	-	-	-	-

	Previous Close	5.23		20/08/25
	ATRESMEDIA Close	5.17		20/08/25

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.18	-	-	-	-	-
17-Oct-25	5.19	-	-	-	-	-
21-Nov-25	5.20	-	-	-	-	-
19-Dec-25	5.02	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-
19-Mar-27	4.71	-	-	-	-	-
18-Jun-27	4.47	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
16-Jun-28	4.11	-	-	-	-	-
15-Dec-28	3.98	-	-	-	-	-
15-Jun-29	4.03	-	-	-	-	-
21-Dec-29	3.61	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.18	-	-	-	-	-
17-Oct-25	5.19	-	-	-	-	-
21-Nov-25	5.20	-	-	-	-	-
19-Dec-25	5.02	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
19-Jun-26	4.83	-	-	-	-	-

	Previous Close	1.45		20/08/25
	AUDAX RENOV Close	1.42		20/08/25

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.42	-	-	-	-	-

	Previous Close	52.60		20/08/25
	AUXIL. FF.CC Close	51.90		20/08/25

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.90	-	-	-	-	-

	Previous Close	3.43		20/08/25
	B.SABADELL Close	3.40		20/08/25

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.34	-	-	-	-	790
17-Oct-25	3.34	-	-	-	-	-
21-Nov-25	3.35	-	-	-	-	-
19-Dec-25	3.35	-	-	-	-	-
20-Mar-26	3.30	-	-	-	-	-
19-Jun-26	3.24	-	-	-	-	-
18-Sep-26	3.19	-	-	-	-	-
18-Dec-26	3.20	-	-	-	-	-
19-Mar-27	3.14	-	-	-	-	-
18-Jun-27	3.09	-	-	-	-	-
17-Sep-27	3.03	-	-	-	-	-
17-Dec-27	3.05	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Dec-28	2.90	-	-	-	-	-
15-Jun-29	2.79	-	-	-	-	-
21-Dec-29	2.76	-	-	-	-	-
21-Jun-30	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.34	-	-	-	-	-
17-Oct-25	3.34	-	-	-	-	-
21-Nov-25	3.35	-	-	-	-	-
19-Dec-25	3.35	-	-	-	-	-
20-Mar-26	3.30	-	-	-	-	-
19-Jun-26	3.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.40	-	-	-	-	-

	Previous Close	13.01		20/08/25
	BANKINTER Close	13.13		20/08/25

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.15	13.13	13.13	13.13	10	400
17-Oct-25	13.17	-	-	-	-	-
21-Nov-25	13.19	-	-	-	-	-
19-Dec-25	12.90	-	-	-	-	-
20-Mar-26	12.96	-	-	-	-	-
19-Jun-26	12.88	-	-	-	-	-
18-Sep-26	12.78	-	-	-	-	-
18-Dec-26	12.52	-	-	-	-	-
19-Mar-27	12.58	-	-	-	-	-
18-Jun-27	12.50	-	-	-	-	-
17-Sep-27	12.40	-	-	-	-	-
17-Dec-27	12.13	-	-	-	-	-
16-Jun-28	12.12	-	-	-	-	-
15-Dec-28	11.74	-	-	-	-	-
15-Jun-29	11.73	-	-	-	-	-
21-Dec-29	11.36	-	-	-	-	-
21-Jun-30	11.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.15	-	-	-	-	-
17-Oct-25	13.17	-	-	-	-	-
21-Nov-25	13.19	-	-	-	-	-
19-Dec-25	12.90	-	-	-	-	-
20-Mar-26	12.96	-	-	-	-	-
19-Jun-26	12.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.13	-	-	-	-	-

	Previous Close	16.40		20/08/25
	BBVA Close	16.25		20/08/25

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	16.25	-	-	-	-	-
29-Aug-25	16.26	-	-	-	-	-
05-Sep-25	16.26	-	-	-	-	-
12-Sep-25	16.27	-	-	-	-	-
19-Sep-25	16.28	16.29	16.29	16.29	10	506
17-Oct-25	15.99	-	-	-	-	-
21-Nov-25	16.02	-	-	-	-	-
19-Dec-25	16.04	-	-	-	-	12,500
20-Mar-26	16.12	-	-	-	-	-
19-Jun-26	15.71	-	-	-	-	-
18-Sep-26	15.78	-	-	-	-	-
18-Dec-26	15.51	-	-	-	-	-
19-Mar-27	15.58	-	-	-	-	-
18-Jun-27	15.24	-	-	-	-	-
17-Sep-27	15.31	-	-	-	-	-
17-Dec-27	15.08	-	-	-	-	-
16-Jun-28	14.86	-	-	-	-	-
15-Dec-28	14.74	-	-	-	-	-
15-Jun-29	14.53	-	-	-	-	-
21-Dec-29	14.44	-	-	-	-	-
21-Jun-30	14.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.28	-	-	-	-	-
17-Oct-25	15.99	-	-	-	-	-
21-Nov-25	16.02	-	-	-	-	-
19-Dec-25	16.04	-	-	-	-	-
20-Mar-26	16.12	-	-	-	-	-
19-Jun-26	15.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.25	-	-	-	-	-

	Previous Close	8.78		20/08/25
	CAIXABANK Close	8.73		20/08/25

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.74	-	-	-	-	262
17-Oct-25	8.76	-	-	-	-	-
21-Nov-25	8.63	-	-	-	-	-
19-Dec-25	8.64	-	-	-	-	-
20-Mar-26	8.68	-	-	-	-	-
19-Jun-26	8.45	-	-	-	-	-
18-Sep-26	8.48	-	-	-	-	-
18-Dec-26	8.38	-	-	-	-	-
19-Mar-27	8.42	-	-	-	-	-
18-Jun-27	8.20	-	-	-	-	-
17-Sep-27	8.24	-	-	-	-	-
17-Dec-27	8.14	-	-	-	-	-
16-Jun-28	8.03	-	-	-	-	-
15-Dec-28	7.93	-	-	-	-	-
15-Jun-29	7.83	-	-	-	-	-
21-Dec-29	7.73	-	-	-	-	-
21-Jun-30	7.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.74	-	-	-	-	-
17-Oct-25	8.76	-	-	-	-	-
21-Nov-25	8.63	-	-	-	-	-
19-Dec-25	8.64	-	-	-	-	-
20-Mar-26	8.68	-	-	-	-	-
19-Jun-26	8.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.73	-	-	-	-	-

	Previous Close	30.34		20/08/25
	CELLNEX Close	30.24		20/08/25

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.29	-	-	-	-	40
17-Oct-25	30.33	-	-	-	-	-
21-Nov-25	30.34	-	-	-	-	-
19-Dec-25	30.39	-	-	-	-	-
20-Mar-26	30.53	-	-	-	-	-
19-Jun-26	30.31	-	-	-	-	-
18-Sep-26	30.43	-	-	-	-	-
18-Dec-26	30.20	-	-	-	-	-
19-Mar-27	30.34	-	-	-	-	-
18-Jun-27	30.10	-	-	-	-	-
17-Sep-27	30.25	-	-	-	-	-
17-Dec-27	30.02	-	-	-	-	-
16-Jun-28	29.93	-	-	-	-	-
15-Dec-28	29.85	-	-	-	-	-
15-Jun-29	29.76	-	-	-	-	-
21-Dec-29	29.70	-	-	-	-	-
21-Jun-30	29.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	30.29	-	-	-	-	-
17-Oct-25	30.33	-	-	-	-	-
21-Nov-25	30.34	-	-	-	-	-
19-Dec-25	30.39	-	-	-	-	-
20-Mar-26	30.53	-	-	-	-	-
19-Jun-26	30.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.24	-	-	-	-	-

	Previous Close	26.65		20/08/25
	CIE AUTOMOTIVE Close	26.85		20/08/25

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.89	-	-	-	-	260
17-Oct-25	26.93	-	-	-	-	-
21-Nov-25	26.98	-	-	-	-	-
19-Dec-25	27.02	-	-	-	-	-
20-Mar-26	26.60	-	-	-	-	-
19-Jun-26	26.71	-	-	-	-	-
18-Sep-26	26.27	-	-	-	-	-
18-Dec-26	26.39	-	-	-	-	-
19-Mar-27	25.93	-	-	-	-	-
18-Jun-27	26.05	-	-	-	-	-
17-Sep-27	25.61	-	-	-	-	-
17-Dec-27	25.74	-	-	-	-	-
16-Jun-28	25.41	-	-	-	-	-
15-Dec-28	25.09	-	-	-	-	-
15-Jun-29	24.75	-	-	-	-	-
21-Dec-29	24.43	-	-	-	-	-
21-Jun-30	24.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.89	-	-	-	-	-
17-Oct-25	26.93	-	-	-	-	-
21-Nov-25	26.98	-	-	-	-	-
19-Dec-25	27.02	-	-	-	-	-
20-Mar-26	26.60	-	-	-	-	-
19-Jun-26	26.71	-	-	-	-	-

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

	Previous Close	5.78		20/08/25
	COLONIAL Close	5.80		20/08/25

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.80	-	-	-	-	135
17-Oct-25	5.81	-	-	-	-	-
21-Nov-25	5.82	-	-	-	-	-
19-Dec-25	5.83	-	-	-	-	-
20-Mar-26	5.86	-	-	-	-	-
19-Jun-26	5.57	-	-	-	-	-
18-Sep-26	5.60	-	-	-	-	-
18-Dec-26	5.62	-	-	-	-	-
19-Mar-27	5.65	-	-	-	-	-
18-Jun-27	5.33	-	-	-	-	-
17-Sep-27	5.36	-	-	-	-	-
17-Dec-27	5.39	-	-	-	-	-
16-Jun-28	5.45	-	-	-	-	-
15-Dec-28	5.16	-	-	-	-	-
15-Jun-29	5.23	-	-	-	-	-
21-Dec-29	4.95	-	-	-	-	-
21-Jun-30	4.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	5.80	-	-	-	-	-
17-Oct-25	5.81	-	-	-	-	-
21-Nov-25	5.82	-	-	-	-	-
19-Dec-25	5.83	-	-	-	-	-
20-Mar-26	5.86	-	-	-	-	-
19-Jun-26	5.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.80	-	-	-	-	-

	Previous Close	0.23		20/08/25
	D. FELGUERA Close	0.24		20/08/25

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.24	-	-	-	-	-

	Previous Close	17.36		20/08/25
	EBRO FOODS Close	17.48		20/08/25

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.51	-	-	-	-	-
17-Oct-25	17.30	-	-	-	-	-
21-Nov-25	17.34	-	-	-	-	-
19-Dec-25	17.36	-	-	-	-	-
20-Mar-26	17.44	-	-	-	-	-
19-Jun-26	17.28	-	-	-	-	-
18-Sep-26	17.11	-	-	-	-	-
18-Dec-26	16.94	-	-	-	-	-
19-Mar-27	17.02	-	-	-	-	-
18-Jun-27	16.85	-	-	-	-	-
17-Sep-27	16.68	-	-	-	-	-
17-Dec-27	16.51	-	-	-	-	-
16-Jun-28	16.43	-	-	-	-	-
15-Dec-28	16.09	-	-	-	-	-
15-Jun-29	16.02	-	-	-	-	-
21-Dec-29	15.70	-	-	-	-	-
21-Jun-30	15.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	17.51	-	-	-	-	-
17-Oct-25	17.30	-	-	-	-	-
21-Nov-25	17.34	-	-	-	-	-
19-Dec-25	17.36	-	-	-	-	-
20-Mar-26	17.44	-	-	-	-	-
19-Jun-26	17.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.48	-	-	-	-	-

	Previous Close	13.21		20/08/25
	ENAGAS Close	13.37		20/08/25

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.39	-	-	-	-	23
17-Oct-25	13.41	-	-	-	-	-
21-Nov-25	13.44	-	-	-	-	-
19-Dec-25	13.06	13.23	13.23	13.23	3	3
20-Mar-26	13.12	-	-	-	-	-
19-Jun-26	13.17	-	-	-	-	-
18-Sep-26	12.63	-	-	-	-	-
18-Dec-26	12.28	-	-	-	-	-
19-Mar-27	12.34	-	-	-	-	-
18-Jun-27	12.39	-	-	-	-	-
17-Sep-27	11.85	-	-	-	-	-
17-Dec-27	11.51	-	-	-	-	-
16-Jun-28	11.64	-	-	-	-	-
15-Dec-28	10.76	-	-	-	-	-
15-Jun-29	10.89	-	-	-	-	-
21-Dec-29	10.03	-	-	-	-	-
21-Jun-30	10.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.39	-	-	-	-	-
17-Oct-25	13.41	-	-	-	-	-
21-Nov-25	13.44	-	-	-	-	-
19-Dec-25	13.06	-	-	-	-	-
20-Mar-26	13.12	-	-	-	-	-
19-Jun-26	13.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.37	-	-	-	-	-

	Previous Close	2.84		20/08/25
	ENCE Close	2.81		20/08/25

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.82	-	-	-	-	-
21-Nov-25	2.78	-	-	-	-	-
19-Dec-25	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-
18-Sep-26	2.76	-	-	-	-	-
18-Dec-26	2.71	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-
17-Sep-27	2.66	-	-	-	-	-
17-Dec-27	2.59	-	-	-	-	-
16-Jun-28	2.62	-	-	-	-	-
15-Dec-28	2.46	-	-	-	-	-
15-Jun-29	2.49	-	-	-	-	-
21-Dec-29	2.34	-	-	-	-	-
21-Jun-30	2.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.82	-	-	-	-	-
17-Oct-25	2.82	-	-	-	-	-
21-Nov-25	2.78	-	-	-	-	-
19-Dec-25	2.78	-	-	-	-	-
20-Mar-26	2.79	-	-	-	-	-
19-Jun-26	2.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.81	-	-	-	-	-

	Previous Close	26.35		20/08/25
	ENDESA Close	26.66		20/08/25

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.70	-	-	-	-	496
17-Oct-25	26.74	-	-	-	-	-
21-Nov-25	26.79	-	-	-	-	-
19-Dec-25	26.83	-	-	-	-	5,000
20-Mar-26	26.43	-	-	-	-	-
19-Jun-26	26.55	-	-	-	-	-
18-Sep-26	25.83	-	-	-	-	-
18-Dec-26	25.94	-	-	-	-	-
19-Mar-27	25.51	-	-	-	-	-
18-Jun-27	25.63	-	-	-	-	-
17-Sep-27	24.89	-	-	-	-	-
17-Dec-27	25.02	-	-	-	-	-
16-Jun-28	24.72	-	-	-	-	-
15-Dec-28	24.11	-	-	-	-	-
15-Jun-29	23.82	-	-	-	-	-
21-Dec-29	23.21	-	-	-	-	-
21-Jun-30	22.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	26.70	-	-	-	-	-
17-Oct-25	26.74	-	-	-	-	-
21-Nov-25	26.79	-	-	-	-	-
19-Dec-25	26.83	-	-	-	-	-
20-Mar-26	26.43	-	-	-	-	-
19-Jun-26	26.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.66	-	-	-	-	-

	Previous Close	4.23		20/08/25
	FAES Close	4.24		20/08/25

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.24	-	-	-	-	-

	Previous Close	10.92		20/08/25
	FCC Close	10.94		20/08/25

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.96	-	-	-	-	-
17-Oct-25	10.97	-	-	-	-	-
21-Nov-25	10.99	-	-	-	-	-
19-Dec-25	11.01	-	-	-	-	-
20-Mar-26	11.06	-	-	-	-	-
19-Jun-26	11.11	-	-	-	-	-
18-Sep-26	10.46	-	-	-	-	-
18-Dec-26	10.51	-	-	-	-	-
19-Mar-27	10.56	-	-	-	-	-
18-Jun-27	10.61	-	-	-	-	-
17-Sep-27	9.94	-	-	-	-	-
17-Dec-27	10.00	-	-	-	-	-
16-Jun-28	10.10	-	-	-	-	-
15-Dec-28	9.48	-	-	-	-	-
15-Jun-29	9.60	-	-	-	-	-
21-Dec-29	8.96	-	-	-	-	-
21-Jun-30	9.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	10.96	-	-	-	-	-
17-Oct-25	10.97	-	-	-	-	-
21-Nov-25	10.99	-	-	-	-	-
19-Dec-25	11.01	-	-	-	-	-
20-Mar-26	11.06	-	-	-	-	-
19-Jun-26	11.11	-	-	-	-	-

	Previous Close	14.56		20/08/25
	FCC INM Close	14.49		20/08/25

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	14.51	-	-	-	-	-
20-Mar-26	14.65	-	-	-	-	-

	Previous Close	47.13		20/08/25
	FERROVIAL Close	47.43		20/08/25

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	47.51	-	-	-	-	15
17-Oct-25	47.58	-	-	-	-	-
21-Nov-25	47.26	-	-	-	-	-
19-Dec-25	47.33	-	-	-	-	-
20-Mar-26	47.54	-	-	-	-	-
19-Jun-26	47.46	-	-	-	-	-
18-Sep-26	47.66	-	-	-	-	-
18-Dec-26	47.46	-	-	-	-	-
19-Mar-27	47.68	-	-	-	-	-
18-Jun-27	47.61	-	-	-	-	-
17-Sep-27	47.84	-	-	-	-	-
17-Dec-27	47.67	-	-	-	-	-
16-Jun-28	48.18	-	-	-	-	-
15-Dec-28	48.01	-	-	-	-	-
15-Jun-29	48.57	-	-	-	-	-
21-Dec-29	48.48	-	-	-	-	-
21-Jun-30	49.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	47.51	-	-	-	-	-
17-Oct-25	47.58	-	-	-	-	-
21-Nov-25	47.26	-	-	-	-	-
19-Dec-25	47.33	-	-	-	-	-
20-Mar-26	47.54	-	-	-	-	-
19-Jun-26	47.46	-	-	-	-	-
31-Dec-99	47.43	-	-	-	-	-

	Previous Close	24.84		20/08/25
	FLUIDRA Close	24.44		20/08/25

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.48	-	-	-	-	-
17-Oct-25	24.52	-	-	-	-	-
21-Nov-25	24.56	-	-	-	-	-
19-Dec-25	24.30	-	-	-	-	-
20-Mar-26	24.41	-	-	-	-	-
19-Jun-26	24.52	-	-	-	-	-
18-Sep-26	24.29	-	-	-	-	-
18-Dec-26	24.06	-	-	-	-	-
19-Mar-27	24.17	-	-	-	-	-
18-Jun-27	24.28	-	-	-	-	-
17-Sep-27	24.04	-	-	-	-	-
17-Dec-27	23.80	-	-	-	-	-
16-Jun-28	24.06	-	-	-	-	-
15-Dec-28	23.56	-	-	-	-	-
15-Jun-29	23.84	-	-	-	-	-
21-Dec-29	23.35	-	-	-	-	-
21-Jun-30	23.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	24.48	-	-	-	-	-
17-Oct-25	24.52	-	-	-	-	-
21-Nov-25	24.56	-	-	-	-	-
19-Dec-25	24.30	-	-	-	-	-
20-Mar-26	24.41	-	-	-	-	-
19-Jun-26	24.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.44	-	-	-	-	-

	Previous Close	48.90		20/08/25
	G.CATALANA O Close	48.90		20/08/25

FUTURES G.CATALANA O

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

	Previous Close	3.52		20/08/25
	GESTAMP Close	3.47		20/08/25

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.47	-	-	-	-	-

	Previous Close	63.00		20/08/25
	GRENERGY Close	62.60		20/08/25

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.60	-	-	-	-	-

	Previous Close	12.37		20/08/25
	GRIFOLS Close	12.29		20/08/25

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.31	-	-	-	-	148
17-Oct-25	12.33	-	-	-	-	-
21-Nov-25	12.35	-	-	-	-	-
19-Dec-25	12.37	-	-	-	-	-
20-Mar-26	12.43	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.23	-	-	-	-	-
18-Dec-26	12.29	-	-	-	-	-
19-Mar-27	12.34	-	-	-	-	-
18-Jun-27	12.25	-	-	-	-	-
17-Sep-27	12.16	-	-	-	-	-
17-Dec-27	12.22	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Dec-28	12.18	-	-	-	-	-
15-Jun-29	12.18	-	-	-	-	-
21-Dec-29	12.18	-	-	-	-	-
21-Jun-30	12.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.31	-	-	-	-	-
17-Oct-25	12.33	-	-	-	-	-
21-Nov-25	12.35	-	-	-	-	-
19-Dec-25	12.37	-	-	-	-	-
20-Mar-26	12.43	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.29	-	-	-	-	-

	Previous Close	8.91		20/08/25
	GRIFOLS B Close	8.80		20/08/25

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.80	-	-	-	-	-

	Previous Close	4.55		20/08/25
	IAG Close	4.48		20/08/25

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.49	-	-	-	-	34
17-Oct-25	4.50	-	-	-	-	-
21-Nov-25	4.50	-	-	-	-	-
19-Dec-25	4.47	-	-	-	-	-
20-Mar-26	4.50	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-
18-Sep-26	4.46	-	-	-	-	-
18-Dec-26	4.44	-	-	-	-	-
19-Mar-27	4.46	-	-	-	-	-
18-Jun-27	4.48	-	-	-	-	-
17-Sep-27	4.43	-	-	-	-	-
17-Dec-27	4.40	-	-	-	-	-
16-Jun-28	4.45	-	-	-	-	-
15-Dec-28	4.35	-	-	-	-	-
15-Jun-29	4.41	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.49	-	-	-	-	-
17-Oct-25	4.50	-	-	-	-	-
21-Nov-25	4.50	-	-	-	-	-
19-Dec-25	4.47	-	-	-	-	-
20-Mar-26	4.50	-	-	-	-	-
19-Jun-26	4.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.48	-	-	-	-	-

	Previous Close	16.37		20/08/25
	IBERDROLA Close	16.58		20/08/25

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	16.58	-	-	-	-	-
29-Aug-25	16.59	-	-	-	-	-
05-Sep-25	16.59	-	-	-	-	-
12-Sep-25	16.60	-	-	-	-	-
19-Sep-25	16.61	16.53	16.53	16.53	1	4,930
17-Oct-25	16.63	-	-	-	-	-
21-Nov-25	16.66	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.53	-	-	-	-	-
19-Jun-26	16.60	-	-	-	-	-
18-Sep-26	16.25	-	-	-	-	-
18-Dec-26	16.32	-	-	-	-	-
19-Mar-27	16.17	-	-	-	-	-
18-Jun-27	16.24	-	-	-	-	-
17-Sep-27	15.91	-	-	-	-	-
17-Dec-27	15.99	-	-	-	-	-
16-Jun-28	15.95	-	-	-	-	-
15-Dec-28	15.75	-	-	-	-	-
15-Jun-29	15.72	-	-	-	-	-
21-Dec-29	15.55	-	-	-	-	-
21-Jun-30	15.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.61	-	-	-	-	-
17-Oct-25	16.63	-	-	-	-	-
21-Nov-25	16.66	-	-	-	-	-
19-Dec-25	16.69	-	-	-	-	-
20-Mar-26	16.53	-	-	-	-	-
19-Jun-26	16.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.58	-	-	-	-	-

	Previous Close	43.84		20/08/25
	INDITEX Close	43.82		20/08/25

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	43.82	-	-	-	-	-
29-Aug-25	43.84	-	-	-	-	-
05-Sep-25	43.86	-	-	-	-	-
12-Sep-25	43.87	-	-	-	-	-
19-Sep-25	43.89	-	-	-	-	84
17-Oct-25	43.96	-	-	-	-	-
21-Nov-25	43.75	-	-	-	-	-
19-Dec-25	43.81	-	-	-	-	-
20-Mar-26	44.01	-	-	-	-	-
19-Jun-26	43.40	-	-	-	-	-
18-Sep-26	43.58	-	-	-	-	-
18-Dec-26	43.50	-	-	-	-	-
19-Mar-27	43.70	-	-	-	-	-
18-Jun-27	43.10	-	-	-	-	-
17-Sep-27	43.31	-	-	-	-	-
17-Dec-27	43.26	-	-	-	-	-
16-Jun-28	42.97	-	-	-	-	-
15-Dec-28	43.18	-	-	-	-	-
15-Jun-29	42.95	-	-	-	-	-
21-Dec-29	43.24	-	-	-	-	-
21-Jun-30	43.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	43.89	-	-	-	-	-
17-Oct-25	43.96	-	-	-	-	-
21-Nov-25	43.75	-	-	-	-	-
19-Dec-25	43.81	-	-	-	-	-
20-Mar-26	44.01	-	-	-	-	-
19-Jun-26	43.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.82	-	-	-	-	-

	Previous Close	33.34		20/08/25
	INDRA Close	33.20		20/08/25

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	33.25	-	-	-	-	84
17-Oct-25	33.30	-	-	-	-	-
21-Nov-25	33.37	-	-	-	-	-
19-Dec-25	33.41	-	-	-	-	-
20-Mar-26	33.57	-	-	-	-	-
19-Jun-26	33.72	-	-	-	-	-
18-Sep-26	33.61	-	-	-	-	-
18-Dec-26	33.75	-	-	-	-	-
19-Mar-27	33.90	-	-	-	-	-
18-Jun-27	34.06	-	-	-	-	-
17-Sep-27	33.87	-	-	-	-	-
17-Dec-27	34.04	-	-	-	-	-
16-Jun-28	34.40	-	-	-	-	-
15-Dec-28	34.40	-	-	-	-	-
15-Jun-29	34.81	-	-	-	-	-
21-Dec-29	34.86	-	-	-	-	-
21-Jun-30	35.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	33.25	-	-	-	-	-
17-Oct-25	33.30	-	-	-	-	-
21-Nov-25	33.37	-	-	-	-	-
19-Dec-25	33.41	-	-	-	-	-
20-Mar-26	33.57	-	-	-	-	-
19-Jun-26	33.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.20	-	-	-	-	-

	Previous Close	57.45		20/08/25
	LABORAT. ROVI Close	57.35		20/08/25

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	57.44	-	-	-	-	5
17-Oct-25	57.53	-	-	-	-	-
21-Nov-25	57.64	-	-	-	-	-
19-Dec-25	57.72	-	-	-	-	-
20-Mar-26	57.98	-	-	-	-	-
19-Jun-26	58.24	-	-	-	-	-
18-Sep-26	57.28	-	-	-	-	-
18-Dec-26	57.53	-	-	-	-	-
19-Mar-27	57.79	-	-	-	-	-
18-Jun-27	58.06	-	-	-	-	-
17-Sep-27	56.83	-	-	-	-	-
17-Dec-27	57.12	-	-	-	-	-
16-Jun-28	57.73	-	-	-	-	-
15-Dec-28	56.76	-	-	-	-	-
15-Jun-29	57.43	-	-	-	-	-
21-Dec-29	56.33	-	-	-	-	-
21-Jun-30	57.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	57.44	-	-	-	-	-
17-Oct-25	57.53	-	-	-	-	-
21-Nov-25	57.64	-	-	-	-	-
19-Dec-25	57.72	-	-	-	-	-
20-Mar-26	57.98	-	-	-	-	-
19-Jun-26	58.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.35	-	-	-	-	-

	Previous Close	1.36		20/08/25
	LINEA DIRECTA Close	1.36		20/08/25

FUTURES LINEA DIRECTA

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

	Previous Close	29.12		20/08/25
	LOGISTA Close	29.26		20/08/25

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.26	-	-	-	-	-

	Previous Close	3.85		20/08/25
	MAPFRE Close	3.87		20/08/25

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.87	-	-	-	-	3
17-Oct-25	3.88	-	-	-	-	-
21-Nov-25	3.89	-	-	-	-	-
19-Dec-25	3.82	-	-	-	-	-
20-Mar-26	3.84	-	-	-	-	-
19-Jun-26	3.76	-	-	-	-	-
18-Sep-26	3.77	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.62	-	-	-	-	-
17-Sep-27	3.64	-	-	-	-	-
17-Dec-27	3.58	-	-	-	-	-
16-Jun-28	3.52	-	-	-	-	-
15-Dec-28	3.48	-	-	-	-	-
15-Jun-29	3.42	-	-	-	-	-
21-Dec-29	3.38	-	-	-	-	-
21-Jun-30	3.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.87	-	-	-	-	-
17-Oct-25	3.88	-	-	-	-	-
21-Nov-25	3.89	-	-	-	-	-
19-Dec-25	3.82	-	-	-	-	-
20-Mar-26	3.84	-	-	-	-	-
19-Jun-26	3.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.87	-	-	-	-	-

	Previous Close	8.19		20/08/25
	MELIA HOTELS Close	8.14		20/08/25

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.15	-	-	-	-	-
17-Oct-25	8.17	-	-	-	-	-
21-Nov-25	8.18	-	-	-	-	-
19-Dec-25	8.19	-	-	-	-	-
20-Mar-26	8.23	-	-	-	-	-
19-Jun-26	8.27	-	-	-	-	-
18-Sep-26	8.12	-	-	-	-	-
18-Dec-26	8.16	-	-	-	-	-
19-Mar-27	8.19	-	-	-	-	-
18-Jun-27	8.23	-	-	-	-	-
17-Sep-27	8.08	-	-	-	-	-
17-Dec-27	8.12	-	-	-	-	-
16-Jun-28	8.21	-	-	-	-	-
15-Dec-28	8.10	-	-	-	-	-
15-Jun-29	8.19	-	-	-	-	-
21-Dec-29	8.09	-	-	-	-	-
21-Jun-30	8.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.15	-	-	-	-	-
17-Oct-25	8.17	-	-	-	-	-
21-Nov-25	8.18	-	-	-	-	-
19-Dec-25	8.19	-	-	-	-	-
20-Mar-26	8.23	-	-	-	-	-
19-Jun-26	8.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.14	-	-	-	-	-

	Previous Close	12.80		20/08/25
	MERLIN Close	12.79		20/08/25

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.81	-	-	-	-	-
17-Oct-25	12.83	-	-	-	-	-
21-Nov-25	12.85	-	-	-	-	-
19-Dec-25	12.67	-	-	-	-	-
20-Mar-26	12.73	-	-	-	-	-
19-Jun-26	12.57	-	-	-	-	-
18-Sep-26	12.62	-	-	-	-	-
18-Dec-26	12.47	-	-	-	-	-
19-Mar-27	12.53	-	-	-	-	-
18-Jun-27	12.28	-	-	-	-	-
17-Sep-27	12.34	-	-	-	-	-
17-Dec-27	12.18	-	-	-	-	-
16-Jun-28	12.00	-	-	-	-	-
15-Dec-28	11.90	-	-	-	-	-
15-Jun-29	11.75	-	-	-	-	-
21-Dec-29	11.63	-	-	-	-	-
21-Jun-30	11.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.81	-	-	-	-	-
17-Oct-25	12.83	-	-	-	-	-
21-Nov-25	12.85	-	-	-	-	-
19-Dec-25	12.67	-	-	-	-	-
20-Mar-26	12.73	-	-	-	-	-
19-Jun-26	12.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.79	-	-	-	-	-

	Previous Close	27.10		20/08/25
	NATURGY Close	27.30		20/08/25

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.34	-	-	-	-	55
17-Oct-25	27.39	-	-	-	-	-
21-Nov-25	26.94	-	-	-	-	-
19-Dec-25	26.98	-	-	-	-	-
20-Mar-26	27.10	-	-	-	-	-
19-Jun-26	26.55	-	-	-	-	-
18-Sep-26	26.18	-	-	-	-	-
18-Dec-26	25.82	-	-	-	-	-
19-Mar-27	25.93	-	-	-	-	-
18-Jun-27	25.32	-	-	-	-	-
17-Sep-27	24.99	-	-	-	-	-
17-Dec-27	24.66	-	-	-	-	-
16-Jun-28	24.31	-	-	-	-	-
15-Dec-28	23.55	-	-	-	-	-
15-Jun-29	23.36	-	-	-	-	-
21-Dec-29	22.48	-	-	-	-	-
21-Jun-30	22.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	27.34	-	-	-	-	-
17-Oct-25	27.39	-	-	-	-	-
21-Nov-25	26.94	-	-	-	-	-
19-Dec-25	26.98	-	-	-	-	-
20-Mar-26	27.10	-	-	-	-	-
19-Jun-26	26.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.30	-	-	-	-	-

	Previous Close	0.39		20/08/25
	OBRASCON HUARTE Close	0.38		20/08/25

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	0.38	-	-	-	-	-
17-Oct-25	0.38	-	-	-	-	-
21-Nov-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
19-Sep-25	0.38	-	-	-	-	-
17-Oct-25	0.38	-	-	-	-	-
21-Nov-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	80.15		20/08/25
	PHARMA MAR Close	80.00		20/08/25

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	80.13	-	-	-	-	-
17-Oct-25	80.25	-	-	-	-	-
21-Nov-25	80.40	-	-	-	-	-
19-Dec-25	80.52	-	-	-	-	-
20-Mar-26	80.89	-	-	-	-	-
19-Jun-26	81.24	-	-	-	-	-
18-Sep-26	80.78	-	-	-	-	-
18-Dec-26	81.13	-	-	-	-	-
19-Mar-27	81.50	-	-	-	-	-
18-Jun-27	81.88	-	-	-	-	-
17-Sep-27	81.47	-	-	-	-	-
17-Dec-27	81.88	-	-	-	-	-
16-Jun-28	82.75	-	-	-	-	-
15-Dec-28	82.86	-	-	-	-	-
15-Jun-29	83.82	-	-	-	-	-
21-Dec-29	84.06	-	-	-	-	-
21-Jun-30	85.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	80.13	-	-	-	-	-
17-Oct-25	80.25	-	-	-	-	-
21-Nov-25	80.40	-	-	-	-	-
19-Dec-25	80.52	-	-	-	-	-
20-Mar-26	80.89	-	-	-	-	-
19-Jun-26	81.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.00	-	-	-	-	-

	Previous Close	2.63		20/08/25
	PROSEGUR Close	2.64		20/08/25

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.64	-	-	-	-	-

	Previous Close	16.21		20/08/25
	PUIG Close	16.22		20/08/25

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.25	-	-	-	-	10
17-Oct-25	16.27	-	-	-	-	-
21-Nov-25	16.30	-	-	-	-	-
19-Dec-25	16.33	-	-	-	-	-
20-Mar-26	16.40	-	-	-	-	-
19-Jun-26	16.07	-	-	-	-	-
18-Sep-26	16.14	-	-	-	-	-
18-Dec-26	16.21	-	-	-	-	-
19-Mar-27	16.28	-	-	-	-	-
18-Jun-27	15.92	-	-	-	-	-
17-Sep-27	15.99	-	-	-	-	-
17-Dec-27	16.08	-	-	-	-	-
16-Jun-28	15.77	-	-	-	-	-
15-Dec-28	15.94	-	-	-	-	-
15-Jun-29	15.59	-	-	-	-	-
21-Dec-29	15.79	-	-	-	-	-
21-Jun-30	15.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.25	-	-	-	-	-
17-Oct-25	16.27	-	-	-	-	-
21-Nov-25	16.30	-	-	-	-	-
19-Dec-25	16.33	-	-	-	-	-
20-Mar-26	16.40	-	-	-	-	-
19-Jun-26	16.07	-	-	-	-	-

	Previous Close	16.40		20/08/25
	REDEIA Close	16.64		20/08/25

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.67	-	-	-	-	32
17-Oct-25	16.69	-	-	-	-	-
21-Nov-25	16.72	-	-	-	-	-
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	16.11	-	-	-	-	-
18-Jun-27	16.18	-	-	-	-	-
17-Sep-27	15.66	-	-	-	-	-
17-Dec-27	15.74	-	-	-	-	-
16-Jun-28	15.70	-	-	-	-	-
15-Dec-28	15.24	-	-	-	-	-
15-Jun-29	15.20	-	-	-	-	-
21-Dec-29	14.72	-	-	-	-	-
21-Jun-30	14.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	16.67	-	-	-	-	-
17-Oct-25	16.69	-	-	-	-	-
21-Nov-25	16.72	-	-	-	-	-
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	16.64	-	-	-	-	-

	Previous Close	13.46		20/08/25
	REPSOL Close	13.63		20/08/25

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	13.63	-	-	-	-	-
29-Aug-25	13.64	-	-	-	-	-
05-Sep-25	13.64	-	-	-	-	-
12-Sep-25	13.65	-	-	-	-	-
19-Sep-25	13.65	-	-	-	-	8,453
17-Oct-25	13.67	-	-	-	-	-
21-Nov-25	13.70	-	-	-	-	-
19-Dec-25	13.72	-	-	-	-	10,000
20-Mar-26	13.28	-	-	-	-	-
19-Jun-26	13.34	-	-	-	-	-
18-Sep-26	12.87	-	-	-	-	-
18-Dec-26	12.93	-	-	-	-	-
19-Mar-27	12.51	-	-	-	-	-
18-Jun-27	12.57	-	-	-	-	-
17-Sep-27	12.14	-	-	-	-	-
17-Dec-27	12.21	-	-	-	-	-
16-Jun-28	11.92	-	-	-	-	-
15-Dec-28	11.61	-	-	-	-	-
15-Jun-29	11.35	-	-	-	-	-
21-Dec-29	11.06	-	-	-	-	-
21-Jun-30	10.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	13.65	-	-	-	-	-
17-Oct-25	13.67	-	-	-	-	-
21-Nov-25	13.70	-	-	-	-	-
19-Dec-25	13.72	-	-	-	-	-
20-Mar-26	13.28	-	-	-	-	-
19-Jun-26	13.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.63	-	-	-	-	-

	Previous Close	3.76		20/08/25
	SACYR Close	3.75		20/08/25

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.76	-	-	-	-	-
17-Oct-25	3.76	-	-	-	-	-
21-Nov-25	3.77	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
20-Mar-26	3.73	-	-	-	-	-
19-Jun-26	3.74	-	-	-	-	-
18-Sep-26	3.67	-	-	-	-	-
18-Dec-26	3.69	-	-	-	-	-
19-Mar-27	3.64	-	-	-	-	-
18-Jun-27	3.66	-	-	-	-	-
17-Sep-27	3.59	-	-	-	-	-
17-Dec-27	3.61	-	-	-	-	-
16-Jun-28	3.58	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.51	-	-	-	-	-
21-Dec-29	3.47	-	-	-	-	-
21-Jun-30	3.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	3.76	-	-	-	-	-
17-Oct-25	3.76	-	-	-	-	-
21-Nov-25	3.77	-	-	-	-	-
19-Dec-25	3.78	-	-	-	-	-
20-Mar-26	3.73	-	-	-	-	-
19-Jun-26	3.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.75	-	-	-	-	-

	Previous Close	8.24		20/08/25
	SANTANDER Close	8.17		20/08/25

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	8.17	-	-	-	-	-
29-Aug-25	8.18	-	-	-	-	-
05-Sep-25	8.18	-	-	-	-	-
12-Sep-25	8.18	-	-	-	-	-
19-Sep-25	8.19	8.15	8.16	8.15	6	148,486
17-Oct-25	8.20	-	-	-	-	-
21-Nov-25	8.08	-	-	-	-	-
19-Dec-25	8.10	-	-	-	-	-
20-Mar-26	8.13	-	-	-	-	-
19-Jun-26	8.04	-	-	-	-	-
18-Sep-26	8.07	-	-	-	-	-
18-Dec-26	7.98	-	-	-	-	-
19-Mar-27	8.02	-	-	-	-	-
18-Jun-27	7.91	-	-	-	-	-
17-Sep-27	7.95	-	-	-	-	-
17-Dec-27	7.85	-	-	-	-	-
16-Jun-28	7.80	-	-	-	-	-
15-Dec-28	7.76	-	-	-	-	-
15-Jun-29	7.73	-	-	-	-	-
21-Dec-29	7.71	-	-	-	-	-
21-Jun-30	7.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	8.19	-	-	-	-	1,427,400
17-Oct-25	8.20	-	-	-	-	-
21-Nov-25	8.08	-	-	-	-	-
19-Dec-25	8.10	-	-	-	-	-
20-Mar-26	8.13	-	-	-	-	-
19-Jun-26	8.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.17	-	-	-	-	-

	Previous Close	12.52		20/08/25
	SOLARIA Close	12.51		20/08/25

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.53	12.61	12.61	12.61	10	10
17-Oct-25	12.55	-	-	-	-	-
21-Nov-25	12.57	-	-	-	-	-
19-Dec-25	12.59	-	-	-	-	-
20-Mar-26	12.65	-	-	-	-	-
19-Jun-26	12.70	-	-	-	-	-
18-Sep-26	12.76	-	-	-	-	-
18-Dec-26	12.81	-	-	-	-	-
19-Mar-27	12.87	-	-	-	-	-
18-Jun-27	12.93	-	-	-	-	-
17-Sep-27	12.99	-	-	-	-	-
17-Dec-27	13.06	-	-	-	-	-
16-Jun-28	13.20	-	-	-	-	-
15-Dec-28	13.34	-	-	-	-	-
15-Jun-29	13.50	-	-	-	-	-
21-Dec-29	13.66	-	-	-	-	-
21-Jun-30	13.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	12.53	-	-	-	-	-
17-Oct-25	12.55	-	-	-	-	-
21-Nov-25	12.57	-	-	-	-	-
19-Dec-25	12.59	-	-	-	-	-
20-Mar-26	12.65	-	-	-	-	-
19-Jun-26	12.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.51	-	-	-	-	-

	Previous Close	22.08		20/08/25
	TECNICAS REUNIDAS Close	21.82		20/08/25

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	21.86	-	-	-	-	-
17-Oct-25	21.89	-	-	-	-	-
21-Nov-25	21.93	-	-	-	-	-
19-Dec-25	21.96	-	-	-	-	-
20-Mar-26	21.98	-	-	-	-	-
19-Jun-26	22.08	-	-	-	-	-
18-Sep-26	22.05	-	-	-	-	-
18-Dec-26	22.15	-	-	-	-	-
19-Mar-27	22.07	-	-	-	-	-
18-Jun-27	22.17	-	-	-	-	-
17-Sep-27	22.09	-	-	-	-	-
17-Dec-27	22.20	-	-	-	-	-
16-Jun-28	22.25	-	-	-	-	-
15-Dec-28	22.30	-	-	-	-	-
15-Jun-29	22.36	-	-	-	-	-
21-Dec-29	22.43	-	-	-	-	-
21-Jun-30	22.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	21.86	-	-	-	-	-
17-Oct-25	21.89	-	-	-	-	-
21-Nov-25	21.93	-	-	-	-	-
19-Dec-25	21.96	-	-	-	-	-
20-Mar-26	21.98	-	-	-	-	-
19-Jun-26	22.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.82	-	-	-	-	-

	Previous Close	4.85		20/08/25
	TELEFONICA Close	4.89		20/08/25

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
22-Aug-25	4.89	-	-	-	-	-
29-Aug-25	4.89	-	-	-	-	-
05-Sep-25	4.89	-	-	-	-	-
12-Sep-25	4.89	-	-	-	-	-
19-Sep-25	4.89	-	-	-	-	5
17-Oct-25	4.90	-	-	-	-	-
21-Nov-25	4.91	-	-	-	-	-
19-Dec-25	4.77	-	-	-	-	30,000
20-Mar-26	4.79	-	-	-	-	-
19-Jun-26	4.67	-	-	-	-	-
18-Sep-26	4.69	-	-	-	-	-
18-Dec-26	4.58	-	-	-	-	-
19-Mar-27	4.60	-	-	-	-	-
18-Jun-27	4.50	-	-	-	-	-
17-Sep-27	4.52	-	-	-	-	-
17-Dec-27	4.42	-	-	-	-	-
16-Jun-28	4.34	-	-	-	-	-
15-Dec-28	4.26	-	-	-	-	-
15-Jun-29	4.19	-	-	-	-	-
21-Dec-29	4.12	-	-	-	-	-
21-Jun-30	4.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	4.89	-	-	-	-	-
17-Oct-25	4.90	-	-	-	-	-
21-Nov-25	4.91	-	-	-	-	-
19-Dec-25	4.77	-	-	-	-	-
20-Mar-26	4.79	-	-	-	-	-
19-Jun-26	4.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.89	-	-	-	-	-

	Previous Close	2.41		20/08/25
	UNICAJA Close	2.40		20/08/25

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.41	-	-	-	-	8
17-Oct-25	2.34	-	-	-	-	-
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.31	-	-	-	-	-
18-Dec-26	2.26	-	-	-	-	-
19-Mar-27	2.27	-	-	-	-	-
18-Jun-27	2.21	-	-	-	-	-
17-Sep-27	2.22	-	-	-	-	-
17-Dec-27	2.16	-	-	-	-	-
16-Jun-28	2.11	-	-	-	-	-
15-Dec-28	2.07	-	-	-	-	-
15-Jun-29	2.03	-	-	-	-	-
21-Dec-29	1.99	-	-	-	-	-
21-Jun-30	1.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	2.41	-	-	-	-	-
17-Oct-25	2.34	-	-	-	-	-
21-Nov-25	2.35	-	-	-	-	-
19-Dec-25	2.35	-	-	-	-	-
20-Mar-26	2.36	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-

	Previous Close	95.00		20/08/25
	VIDRALA Close	95.00		20/08/25

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	95.15	-	-	-	-	-
17-Oct-25	95.30	-	-	-	-	-
21-Nov-25	95.47	-	-	-	-	-
19-Dec-25	95.61	-	-	-	-	-
20-Mar-26	94.96	-	-	-	-	-
19-Jun-26	95.37	-	-	-	-	-
18-Sep-26	95.36	-	-	-	-	-
18-Dec-26	95.77	-	-	-	-	-
19-Mar-27	95.01	-	-	-	-	-
18-Jun-27	95.45	-	-	-	-	-
17-Sep-27	95.46	-	-	-	-	-
17-Dec-27	95.95	-	-	-	-	-
16-Jun-28	95.75	-	-	-	-	-
15-Dec-28	96.35	-	-	-	-	-
15-Jun-29	96.25	-	-	-	-	-
21-Dec-29	96.99	-	-	-	-	-
21-Jun-30	96.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	95.15	-	-	-	-	-
17-Oct-25	95.30	-	-	-	-	-
21-Nov-25	95.47	-	-	-	-	-
19-Dec-25	95.61	-	-	-	-	-
20-Mar-26	94.96	-	-	-	-	-
19-Jun-26	95.37	-	-	-	-	-

	Previous Close	59.60		20/08/25
	VISCOFAN Close	60.50		20/08/25

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.60	-	-	-	-	-
17-Oct-25	60.69	-	-	-	-	-
21-Nov-25	60.80	-	-	-	-	-
19-Dec-25	59.28	-	-	-	-	-
20-Mar-26	59.55	-	-	-	-	-
19-Jun-26	59.09	-	-	-	-	-
18-Sep-26	59.34	-	-	-	-	-
18-Dec-26	59.60	-	-	-	-	-
19-Mar-27	58.13	-	-	-	-	-
18-Jun-27	57.65	-	-	-	-	-
17-Sep-27	57.93	-	-	-	-	-
17-Dec-27	58.22	-	-	-	-	-
16-Jun-28	56.26	-	-	-	-	-
15-Dec-28	56.89	-	-	-	-	-
15-Jun-29	54.95	-	-	-	-	-
21-Dec-29	53.80	-	-	-	-	-
21-Jun-30	53.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Sep-25	60.60	-	-	-	-	-
17-Oct-25	60.69	-	-	-	-	-
21-Nov-25	60.80	-	-	-	-	-
19-Dec-25	59.28	-	-	-	-	-
20-Mar-26	59.55	-	-	-	-	-
19-Jun-26	59.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.410		20/08/25
	BBVA DIV Close	0.410		20/08/25

FUTURES BBVA DIV

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

	Previous Close	-		20/08/25
	BBVA DIV25 Close	-		20/08/25

FUTURES BBVA DIV25

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

	Previous Close	0.286		20/08/25
	CAIXABANK DIV Close	0.286		20/08/25

FUTURES CAIXABANK DIV

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

	Previous Close	-		20/08/25
	CAIXABANK DIV25 Close	-		20/08/25

FUTURES CAIXABANK DIV25

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

	Previous Close	1.200		20/08/25
	GAS NATURAL DIV Close	1.200		20/08/25

FUTURES GAS NATURAL DIV

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

	Previous Close	-		20/08/25
	GAS NATURAL DIV25 Close	-		20/08/25

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.640		20/08/25
	IBERDROLA DIV Close	0.640		20/08/25

FUTURES IBERDROLA DIV

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

	Previous Close	-		20/08/25
	IBERDROLA DIV25 Close	-		20/08/25

FUTURES IBERDROLA DIV25

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

	Previous Close	0.840		20/08/25
	INDITEX DIV Close	0.840		20/08/25

FUTURES INDITEX DIV

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

	Previous Close	-		20/08/25
	INDITEX DIV25 Close	-		20/08/25

FUTURES INDITEX DIV25

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

	Previous Close	0.975		20/08/25
	REPSOL DIV Close	0.975		20/08/25

FUTURES REPSOL DIV

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

	Previous Close	-		20/08/25
	REPSOL DIV25 Close	-		20/08/25

FUTURES REPSOL DIV25

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

	Previous Close	0.110		20/08/25
	SANTANDER DIV Close	0.110		20/08/25

FUTURES SANTANDER DIV

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

	Previous Close	-		20/08/25
	SANTANDER DIV25 Close	-		20/08/25

FUTURES SANTANDER DIV25

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

	Previous Close	0.150		20/08/25
	TELEFONICA DIV Close	0.150		20/08/25

FUTURES TELEFONICA DIV

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

	Previous Close	-		20/08/25
	TELEFONICA DIV25 Close	-		20/08/25

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		20/08/25
	MINI IBEX-35 Close	-		20/08/25

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 13,100	2,204.00	-	-	-	27.34	1.00	-	1
Aug-25 w4 13,500	1,804.00	-	-	-	25.29	1.00	-	1
Aug-25 w4 13,600	1,704.00	-	-	-	24.78	1.00	-	1
Aug-25 w4 13,800	1,504.00	-	-	-	23.76	1.00	-	2
Aug-25 w4 13,850	1,454.00	-	-	-	23.50	1.00	-	1
Aug-25 w4 14,200	1,104.00	-	-	-	21.71	1.00	-	2
Aug-25 w4 14,250	1,054.00	-	-	-	21.45	1.00	-	2
Aug-25 w4 14,300	1,004.00	-	-	-	21.20	1.00	-	2
Aug-25 w4 14,400	904.00	-	-	-	20.69	1.00	-	2
Aug-25 w4 14,500	804.00	-	-	-	20.18	1.00	-	1
Aug-25 w4 14,700	604.00	-	-	-	19.15	1.00	-	1
Aug-25 w4 14,825	480.00	-	-	-	18.51	0.99	-	1
Aug-25 w4 14,850	455.00	-	-	-	18.38	0.99	-	1
Aug-25 w4 14,875	430.00	-	-	-	18.26	0.98	-	1
Aug-25 w4 14,900	406.00	-	-	-	18.13	0.98	-	1
Aug-25 w4 15,000	309.00	-	-	-	17.62	0.94	-	1
Aug-25 w4 15,050	263.00	-	-	-	17.36	0.90	-	1
Aug-25 w4 15,150	177.00	-	-	-	16.85	0.79	-	8
Aug-25 w4 15,200	138.00	-	-	-	16.59	0.71	-	10
Aug-25 w4 15,300	75.00	65.00	65.00	65.00	16.08	0.51	1	6
Aug-25 w4 15,350	52.00	-	-	-	15.95	0.40	-	12
Aug-25 w4 15,500	12.00	-	-	-	15.61	0.14	-	1
Aug-25 w4 15,550	7.00	12.00	12.00	12.00	15.49	0.08	1	3
Aug-25 w4 15,600	3.00	-	-	-	15.38	0.05	-	34
Aug-25 w4 15,650	2.00	-	-	-	15.26	0.03	-	174
Aug-25 w5 12,800	2,500.00	-	-	-	26.36	1.00	-	1
Aug-25 w5 14,000	1,301.00	-	-	-	20.30	1.00	-	1
Aug-25 w5 14,150	1,151.00	-	-	-	19.54	0.99	-	1
Aug-25 w5 14,300	1,002.00	-	-	-	18.78	0.99	-	1
Aug-25 w5 14,350	953.00	-	-	-	18.53	0.99	-	1
Aug-25 w5 14,400	903.00	-	-	-	18.27	0.98	-	4
Aug-25 w5 14,450	854.00	-	-	-	18.02	0.98	-	1
Aug-25 w5 14,600	708.00	-	-	-	17.26	0.96	-	1
Aug-25 w5 15,000	343.00	-	-	-	15.24	0.80	-	1
Aug-25 w5 15,150	227.00	-	-	-	14.48	0.67	-	1
Aug-25 w5 15,200	193.00	170.00	170.00	170.00	14.23	0.62	1	2
Aug-25 w5 15,250	162.00	-	-	-	13.98	0.56	-	1
Aug-25 w5 15,400	87.00	-	-	-	13.50	0.39	-	2
Aug-25 w5 15,500	53.00	-	-	-	13.28	0.27	-	1
Aug-25 w5 15,550	40.00	-	-	-	13.17	0.22	-	1
Aug-25 w5 15,650	22.00	-	-	-	12.94	0.14	-	6
Aug-25 w5 15,700	15.00	-	-	-	12.83	0.10	-	1
Aug-25 w5 15,750	11.00	-	-	-	12.72	0.08	-	1
Sep-25 w1 13,100	2,205.00	-	-	-	24.60	1.00	-	1
Sep-25 w1 14,150	1,162.00	-	-	-	19.34	0.97	-	3
Sep-25 w1 15,200	239.00	-	-	-	14.09	0.60	-	1
Sep-25 w1 15,250	208.00	-	-	-	13.84	0.56	-	1
Sep-25 w1 15,300	178.00	-	-	-	13.59	0.51	-	1
Sep-25 w1 15,350	153.00	138.00	138.00	138.00	13.46	0.47	1	1
Sep-25 w2 15,300	218.00	220.00	226.00	220.00	13.77	0.52	20	20
Sep-25 w2 15,400	168.00	-	-	-	13.52	0.44	-	1
Sep-25 7,000	8,305.00	-	-	-	54.41	1.00	-	1
Sep-25 7,400	7,905.00	-	-	-	52.49	1.00	-	6
Sep-25 8,000	7,306.00	-	-	-	49.60	1.00	-	7
Sep-25 9,000	6,308.00	-	-	-	44.79	1.00	-	1
Sep-25 9,300	6,008.00	-	-	-	43.35	1.00	-	1
Sep-25 9,400	5,909.00	-	-	-	42.87	1.00	-	2
Sep-25 9,600	5,709.00	-	-	-	41.91	1.00	-	1
Sep-25 10,000	5,310.00	-	-	-	39.99	1.00	-	1
Sep-25 10,500	4,810.00	-	-	-	37.58	1.00	-	1
Sep-25 10,800	4,511.00	-	-	-	36.14	1.00	-	2
Sep-25 11,000	4,311.00	-	-	-	35.18	1.00	-	3
Sep-25 11,100	4,212.00	-	-	-	34.70	1.00	-	2
Sep-25 11,300	4,012.00	-	-	-	33.73	1.00	-	33
Sep-25 11,500	3,812.00	-	-	-	32.77	1.00	-	1
Sep-25 11,800	3,513.00	-	-	-	31.33	1.00	-	3
Sep-25 11,900	3,413.00	-	-	-	30.85	1.00	-	1
Sep-25 12,000	3,314.00	-	-	-	30.37	1.00	-	26
Sep-25 12,200	3,114.00	-	-	-	29.41	1.00	-	2
Sep-25 12,300	3,015.00	-	-	-	28.92	0.99	-	1
Sep-25 12,400	2,915.00	-	-	-	28.44	0.99	-	4
Sep-25 12,500	2,816.00	-	-	-	27.96	0.99	-	5
Sep-25 12,600	2,716.00	-	-	-	27.48	0.99	-	6
Sep-25 12,700	2,617.00	-	-	-	27.00	0.99	-	1
Sep-25 12,800	2,518.00	-	-	-	26.52	0.99	-	4
Sep-25 12,900	2,418.00	-	-	-	26.04	0.99	-	3
Sep-25 12,950	2,369.00	-	-	-	25.80	0.99	-	1
Sep-25 13,000	2,319.00	-	-	-	25.56	0.99	-	19
Sep-25 13,200	2,121.00	-	-	-	24.60	0.98	-	1
Sep-25 13,250	2,072.00	-	-	-	24.36	0.98	-	1
Sep-25 13,300	2,023.00	-	-	-	24.12	0.98	-	2
Sep-25 13,400	1,924.00	-	-	-	23.63	0.98	-	3
Sep-25 13,500	1,826.00	-	-	-	23.15	0.97	-	8
Sep-25 13,600	1,728.00	-	-	-	22.67	0.97	-	59
Sep-25 13,700	1,631.00	-	-	-	22.19	0.96	-	9
Sep-25 13,800	1,534.00	-	-	-	21.71	0.95	-	7
Sep-25 13,900	1,437.00	-	-	-	21.23	0.95	-	28
Sep-25 13,950	1,389.00	-	-	-	20.99	0.94	-	15
Sep-25 14,000	1,342.00	-	-	-	20.75	0.94	-	103
Sep-25 14,050	1,294.00	-	-	-	20.51	0.93	-	4
Sep-25 14,100	1,247.00	-	-	-	20.27	0.92	-	8
Sep-25 14,200	1,153.00	-	-	-	19.79	0.91	-	271
Sep-25 14,250	1,106.00	-	-	-	19.55	0.90	-	3
Sep-25 14,300	1,060.00	-	-	-	19.31	0.90	-	27
Sep-25 14,350	1,014.00	-	-	-	19.07	0.89	-	7
Sep-25 14,400	968.00	-	-	-	18.83	0.88	-	23
Sep-25 14,500	878.00	-	-	-	18.34	0.85	-	29
Sep-25 14,550	834.00	-	-	-	18.10	0.84	-	4
Sep-25 14,600	790.00	-	-	-	17.86	0.83	-	10
Sep-25 14,650	747.00	-	-	-	17.62	0.82	-	11
Sep-25 14,700	704.00	679.00	679.00	679.00	17.38	0.80	2	22
Sep-25 14,800	621.00	-	-	-	16.90	0.77	-	47
Sep-25 14,850	581.00	-	-	-	16.66	0.75	-	25
Sep-25 14,900	541.00	533.00	533.00	533.00	16.42	0.73	1	20
Sep-25 14,950	503.00	-	-	-	16.18	0.71	-	3
Sep-25 15,000	465.00	-	-	-	15.94	0.68	-	71
Sep-25 15,050	428.00	-	-	-	15.70	0.66	-	2
Sep-25 15,100	393.00	-	-	-	15.46	0.63	-	35
Sep-25 15,150	359.00	-	-	-	15.22	0.61	-	1
Sep-25 15,200	326.00	-	-	-	14.98	0.58	-	6
Sep-25 15,250	294.00	-	-	-	14.74	0.55	-	10
Sep-25 15,300	265.00	244.00	255.00	232.00	14.50	0.52	16	47
Sep-25 15,350	237.00	234.00	234.00	234.00	14.35	0.49	1	2
Sep-25 15,400	213.00	-	-	-	14.26	0.46	-	30
Sep-25 15,500	169.00	155.00	155.00	155.00	14.08	0.39	3	29
Sep-25 15,550	149.00	-	-	-	13.99	0.36	-	3
Sep-25 15,600	131.00	-	-	-	13.89	0.33	-	12
Sep-25 15,650	115.00	98.00	98.00	98.00	13.80	0.30	1	1
Sep-25 15,700	100.00	82.00	88.00	82.00	13.71	0.27	2	35
Sep-25 15,800	74.00	67.00	67.00	67.00	13.53	0.22	10	17
Sep-25 15,900	53.00	-	-	-	13.35	0.17	-	21
Sep-25 16,000	37.00	-	-	-	13.16	0.13	-	3
Sep-25 16,050	31.00	33.00	33.00	33.00	13.07	0.11	1	1
Oct-25 12,600	2,718.00	-	-	-	26.37	0.97	-	1
Oct-25 13,000	2,329.00	-	-	-	24.55	0.95	-	1
Oct-25 13,050	2,280.00	-	-	-	24.33	0.95	-	2
Oct-25 14,100	1,292.00	-	-	-	19.57	0.86	-	3
Oct-25 14,200	1,202.00	-	-	-	19.12	0.84	-	2
Oct-25 14,300	1,114.00	-	-	-	18.67	0.83	-	3
Oct-25 14,500	942.00	-	-	-	17.76	0.78	-	5
Oct-25 14,550	900.00	-	-	-	17.53	0.77	-	100
Oct-25 14,800	698.00	-	-	-	16.40	0.71	-	1
Oct-25 14,850	659.00	-	-	-	16.17	0.69	-	1
Oct-25 14,900	622.00	-	-	-	15.95	0.67	-	1
Oct-25 14,950	584.00	-	-	-	15.72	0.66	-	3
Oct-25 15,000	548.00	540.00	540.00	540.00	15.50	0.64	2	13
Oct-25 15,050	513.00	-	-	-	15.27	0.62	-	2
Oct-25 15,100	478.00	-	-	-	15.04	0.60	-	1
Oct-25 15,200	412.00	-	-	-	14.59	0.56	-	2
Oct-25 15,250	380.00	-	-	-	14.36	0.54	-	1
Oct-25 15,300	350.00	325.00	325.00	325.00	14.14	0.51	1	1
Oct-25 15,350	323.00	-	-	-	14.05	0.49	-	2
Oct-25 15,400	299.00	-	-	-	13.98	0.47	-	120
Oct-25 15,450	276.00	250.00	260.00	250.00	13.92	0.44	16	1
Oct-25 15,500	253.00	235.00	235.00	235.00	13.85	0.42	1	249
Oct-25 15,600	213.00	-	-	-	13.72	0.37	-	23
Oct-25 15,650	194.00	179.00	179.00	179.00	13.66	0.35	1	-
Oct-25 15,700	177.00	-	-	-	13.60	0.33	-	10
Oct-25 15,900	117.00	-	-	-	13.34	0.25	-	5
Oct-25 16,000	94.00	-	-	-	13.21	0.21	-	46
Oct-25 16,050	83.00	-	-	-	13.15	0.19	-	1
Nov-25 15,800	201.00	200.00	200.00	200.00	13.30	0.31	1	1
Nov-25 16,200	100.00	95.00	95.00	95.00	12.86	0.19	2	2
Dec-25 6,600	8,592.00	-	-	-	47.51	0.99	-	3
Dec-25 7,300	7,898.00	-	-	-	44.80	0.99	-	39
Dec-25 7,400	7,798.00	-	-	-	44.41	0.99	-	35
Dec-25 7,500	7,699.00	-	-	-	44.03	0.99	-	36
Dec-25 7,600	7,600.00	-	-	-	43.64	0.99	-	31
Dec-25 8,400	6,807.00	-	-	-	40.55	0.99	-	1
Dec-25 8,600	6,610.00	-	-	-	39.77	0.99	-	5,000
Dec-25 9,000	6,214.00	-	-	-	38.22	0.99	-	400
Dec-25 9,400	5,819.00	-	-	-	36.68	0.98	-	1
Dec-25 9,500	5,721.00	-	-	-	36.29	0.98	-	20
Dec-25 9,600	5,622.00	-	-	-	35.90	0.98	-	20
Dec-25 9,800	5,425.00	-	-	-	35.13	0.98	-	1
Dec-25 10,000	5,228.00	-	-	-	34.35	0.98	-	1
Dec-25 10,100	5,130.00	-	-	-	33.97	0.98	-	1
Dec-25 10,200	5,031.00	-	-	-	33.58	0.98	-	2
Dec-25 10,400	4,835.00	-	-	-	32.81	0.98	-	1
Dec-25 10,600	4,639.00	-	-	-	32.03	0.97	-	18,000
Dec-25 10,800	4,444.00	-	-	-	31.26	0.97	-	32
Dec-25 11,000	4,248.00	-	-	-	30.48	0.97	-	10,001
Dec-25 11,100	4,151.00	-	-	-	30.10	0.97	-	1,500
Dec-25 11,200	4,053.00	-	-	-	29.71	0.96	-	1,000
Dec-25 11,300	3,956.00	-	-	-	29.32	0.96	-	6,000
Dec-25 11,400	3,859.00	-	-	-	28.94	0.96	-	15,002
Dec-25 11,500	3,762.00	-	-	-	28.55	0.96	-	1,506
Dec-25 11,600	3,665.00	-	-	-	28.16	0.95	-	11,001
Dec-25 11,700	3,569.00	-	-	-	27.78	0.95	-	5
Dec-25 11,800	3,472.00	-	-	-	27.39	0.95	-	3,001
Dec-25 11,900	3,376.00	-	-	-	27.00	0.95	-	5,022
Dec-25 12,000	3,280.00	-	-	-	26.61	0.94	-	23
Dec-25 12,300	2,993.00	-	-	-	25.45	0.93	-	4
Dec-25 12,400	2,898.00	-	-	-	25.07	0.93	-	14
Dec-25 12,600	2,708.00	-	-	-	24.29	0.92	-	1
Dec-25 12,800	2,520.00	-	-	-	23.52	0.91	-	2
Dec-25 12,900	2,427.00	-	-	-	23.13	0.90	-	9
Dec-25 13,000	2,334.00	-	-	-	22.75	0.89	-	19
Dec-25 13,100	2,241.00	-	-	-	22.36	0.89	-	4
Dec-25 13,200	2,149.00	-	-	-	21.97	0.88	-	2
Dec-25 13,300	2,058.00	2,084.00	2,084.00	2,084.00	21.58	0.87	20	1
Dec-25 13,400	1,967.00	-	-	-	21.20	0.86	-	10
Dec-25 13,500	1,877.00	-	-	-	20.81	0.85	-	9
Dec-25 13,600	1,787.00	-	-	-	20.42	0.84	-	9
Dec-25 13,700	1,698.00	-	-	-	20.04	0.83	-	11
Dec-25 13,800	1,610.00	-	-	-	19.65	0.82	-	6
Dec-25 13,900	1,523.00	-	-	-	19.26	0.81	-	22
Dec-25 14,000	1,437.00	-	-	-	18.88	0.79	-	13
Dec-25 14,100	1,352.00	-	-	-	18.49	0.78	-	10
Dec-25 14,200	1,268.00	-	-	-	18.10	0.76	-	3
Dec-25 14,300	1,185.00	-	-	-	17.71	0.75	-	3
Dec-25 14,400	1,104.00	-	-	-	17.33	0.73	-	4
Dec-25 14,500	1,024.00	-	-	-	16.94	0.71	-	17
Dec-25 14,600	946.00	-	-	-	16.55	0.69	-	4
Dec-25 14,700	870.00	-	-	-	16.17	0.66	-	6
Dec-25 14,800	795.00	-	-	-	15.78	0.64	-	7
Dec-25 14,900	723.00	-	-	-	15.39	0.61	-	206
Dec-25 15,000	653.00	-	-	-	15.01	0.59	-	26
Dec-25 15,100	586.00	587.00	587.00	587.00	14.62	0.56	1	102
Dec-25 15,200	522.00	-	-	-	14.23	0.53	-	20
Dec-25 15,300	465.00	-	-	-	13.99	0.50	-	4
Dec-25 15,400	416.00	-	-	-	13.88	0.46	-	3
Dec-25 15,500	371.00	-	-	-	13.77	0.43	-	3,003
Dec-25 15,600	329.00	-	-	-	13.66	0.40	-	12
Dec-25 15,700	290.00	270.00	270.00	270.00	13.55	0.37	20	4
Dec-25 15,800	254.00	-	-	-	13.45	0.34	-	17
Dec-25 15,900	221.00	-	-	-	13.34	0.31	-	16
Dec-25 16,000	192.00	-	-	-	13.23	0.28	-	5
Dec-25 16,100	165.00	-	-	-	13.12	0.25	-	3
Dec-25 16,200	141.00	-	-	-	13.01	0.22	-	1
Dec-25 16,500	84.00	80.00	82.00	80.00	12.68	0.15	10	15
Dec-25 16,600	69.00	-	-	-	12.57	0.13	-	10
Dec-25 17,000	30.00	-	-	-	12.13	0.06	-	1
Mar-26 9,000	6,205.00	-	-	-	34.30	0.97	-	5
Mar-26 10,100	5,139.00	-	-	-	30.79	0.96	-	1
Mar-26 10,500	4,754.00	-	-	-	29.51	0.95	-	1
Mar-26 10,700	4,563.00	-	-	-	28.88	0.95	-	1
Mar-26 11,200	4,087.00	-	-	-	27.28	0.93	-	4
Mar-26 12,800	2,606.00	-	-	-	22.17	0.86	-	1
Mar-26 12,900	2,517.00	-	-	-	21.85	0.85	-	1
Mar-26 13,000	2,428.00	-	-	-	21.53	0.84	-	2
Mar-26 13,500	1,991.00	-	-	-	19.94	0.80	-	1
Mar-26 13,600	1,906.00	-	-	-	19.62	0.79	-	2
Mar-26 13,700	1,822.00	-	-	-	19.30	0.78	-	1
Mar-26 13,800	1,738.00	1,742.00	1,742.00	1,742.00	18.98	0.77	20	-
Mar-26 14,000	1,573.00	-	-	-	18.34	0.74	-	1
Mar-26 14,500	1,180.00	-	-	-	16.75	0.67	-	1
Mar-26 14,700	1,032.00	-	-	-	16.11	0.63	-	22
Mar-26 14,800	961.00	-	-	-	15.79	0.61	-	2
Mar-26 15,000	823.00	-	-	-	15.15	0.57	-	10
Mar-26 15,100	757.00	-	-	-	14.83	0.55	-	20
Mar-26 15,500	537.00	-	-	-	14.06	0.46	-	1
Mar-26 15,600	491.00	451.00	451.00	451.00	13.94	0.43	20	20
Mar-26 15,700	448.00	406.00	406.00	406.00	13.83	0.41	20	21
Mar-26 16,000	333.00	-	-	-	13.47	0.34	-	2
Mar-26 16,300	239.00	-	-	-	13.12	0.27	-	15
Mar-26 16,400	212.00	-	-	-	13.00	0.25	-	15
Jun-26 11,400	3,801.00	-	-	-	25.54	0.89	-	32
Jun-26 13,600	1,894.00	-	-	-	19.27	0.74	-	1
Jun-26 13,700	1,814.00	-	-	-	18.99	0.73	-	4
Jun-26 14,500	1,209.00	-	-	-	16.71	0.62	-	2
Jun-26 14,900	936.00	-	-	-	15.57	0.55	-	2
Jun-26 15,000	872.00	-	-	-	15.28	0.54	-	1
Jun-26 15,200	757.00	-	-	-	14.86	0.50	-	1
Jun-26 16,100	360.00	-	-	-	13.46	0.32	-	15
Jun-26 16,500	236.00	-	-	-	12.85	0.24	-	15
Jun-26 16,600	210.00	-	-	-	12.69	0.22	-	15
Jun-26 16,700	186.00	-	-	-	12.54	0.20	-	15
Sep-26 12,200	3,058.00	-	-	-	21.85	0.83	-	32
Dec-26 8,300	6,548.00	-	-	-	30.12	0.95	-	655
Dec-26 8,600	6,267.00	-	-	-	29.45	0.94	-	1,250
Dec-26 10,500	4,524.00	-	-	-	25.21	0.89	-	30
Dec-26 12,200	3,048.00	-	-	-	21.42	0.81	-	32
Dec-26 13,000	2,397.00	-	-	-	19.63	0.75	-	1
Dec-26 15,800	606.00	-	-	-	14.08	0.39	-	2
Dec-27 14,000	1,849.00	-	-	-	18.27	0.59	-	2

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 13,300	-	-	-	-	26.32	-	-	1
Aug-25 w4 13,400	-	-	-	-	25.81	-	-	1
Aug-25 w4 13,600	-	-	-	-	24.78	-	-	1
Aug-25 w4 13,650	-	-	-	-	24.53	-	-	1
Aug-25 w4 13,750	-	-	-	-	24.01	-	-	1
Aug-25 w4 13,950	-	-	-	-	22.99	-	-	2
Aug-25 w4 14,000	-	-	-	-	22.73	-	-	9
Aug-25 w4 14,050	-	-	-	-	22.48	-	-	1
Aug-25 w4 14,100	-	-	-	-	22.22	-	-	6
Aug-25 w4 14,150	-	-	-	-	21.97	-	-	3
Aug-25 w4 14,200	-	-	-	-	21.71	-	-	35
Aug-25 w4 14,250	-	-	-	-	21.45	-	-	1
Aug-25 w4 14,400	-	-	-	-	20.69	-	-	1
Aug-25 w4 14,450	-	-	-	-	20.43	-	-	1
Aug-25 w4 14,500	-	-	-	-	20.18	-	-	1
Aug-25 w4 14,550	-	-	-	-	19.92	-	-	1
Aug-25 w4 14,600	-	-	-	-	19.66	-	-	12
Aug-25 w4 14,650	-	-	-	-	19.41	-	-	130
Aug-25 w4 14,700	-	-	-	-	19.15	-	-	3
Aug-25 w4 14,800	1.00	-	-	-	18.64	-0.01	-	6
Aug-25 w4 14,875	1.00	-	-	-	18.26	-0.02	-	1
Aug-25 w4 14,900	2.00	-	-	-	18.13	-0.02	-	1
Aug-25 w4 14,925	2.00	-	-	-	18.00	-0.03	-	45
Aug-25 w4 14,950	3.00	-	-	-	17.87	-0.04	-	1
Aug-25 w4 15,000	5.00	6.00	6.00	6.00	17.62	-0.06	42	44
Aug-25 w4 15,050	9.00	-	-	-	17.36	-0.10	-	3
Aug-25 w4 15,100	15.00	19.00	19.00	19.00	17.10	-0.14	1	8
Aug-25 w4 15,150	23.00	-	-	-	16.85	-0.21	-	4
Aug-25 w4 15,200	34.00	-	-	-	16.59	-0.29	-	7
Aug-25 w4 15,250	50.00	-	-	-	16.34	-0.38	-	16
Aug-25 w4 15,300	71.00	-	-	-	16.08	-0.49	-	4
Aug-25 w4 15,350	98.00	120.00	120.00	118.00	15.95	-0.60	17	22
Aug-25 w4 15,600	299.00	-	-	-	15.38	-0.95	-	1
Aug-25 w5 13,700	-	-	-	-	21.81	-	-	1
Aug-25 w5 14,000	-	-	-	-	20.30	-	-	1
Aug-25 w5 14,050	1.00	-	-	-	20.04	-	-	2
Aug-25 w5 14,100	1.00	-	-	-	19.79	-	-	2
Aug-25 w5 14,150	1.00	-	-	-	19.54	-0.01	-	3
Aug-25 w5 14,200	1.00	-	-	-	19.28	-0.01	-	1
Aug-25 w5 14,250	1.00	-	-	-	19.03	-0.01	-	1
Aug-25 w5 14,300	2.00	-	-	-	18.78	-0.01	-	1
Aug-25 w5 14,400	3.00	-	-	-	18.27	-0.02	-	1
Aug-25 w5 14,450	4.00	-	-	-	18.02	-0.02	-	2
Aug-25 w5 14,500	4.00	-	-	-	17.77	-0.03	-	3
Aug-25 w5 14,550	6.00	-	-	-	17.52	-0.03	-	1
Aug-25 w5 14,600	7.00	-	-	-	17.26	-0.04	-	2
Aug-25 w5 14,650	9.00	-	-	-	17.01	-0.05	-	1
Aug-25 w5 14,700	11.00	-	-	-	16.76	-0.06	-	1
Aug-25 w5 14,800	18.00	-	-	-	16.25	-0.10	-	1
Aug-25 w5 14,900	28.00	-	-	-	15.75	-0.14	-	5
Aug-25 w5 14,950	34.00	-	-	-	15.49	-0.17	-	1
Aug-25 w5 15,000	42.00	40.00	44.00	40.00	15.24	-0.20	3	32
Aug-25 w5 15,050	52.00	-	-	-	14.99	-0.24	-	2
Aug-25 w5 15,100	63.00	51.00	51.00	51.00	14.74	-0.28	1	2
Aug-25 w5 15,150	76.00	-	-	-	14.48	-0.33	-	2
Aug-25 w5 15,200	92.00	-	-	-	14.23	-0.38	-	5
Aug-25 w5 15,300	132.00	153.00	153.00	140.00	13.73	-0.49	6	7
Aug-25 w5 15,450	218.00	-	-	-	13.39	-0.67	-	1
Sep-25 w1 14,100	5.00	-	-	-	19.60	-0.02	-	1
Sep-25 w1 14,300	10.00	-	-	-	18.59	-0.04	-	1
Sep-25 w1 14,350	11.00	-	-	-	18.34	-0.05	-	1
Sep-25 w1 14,500	18.00	-	-	-	17.59	-0.07	-	1
Sep-25 w1 14,850	50.00	-	-	-	15.84	-0.18	-	1
Sep-25 w1 15,100	101.00	-	-	-	14.59	-0.32	-	2
Sep-25 w2 14,950	98.00	85.00	85.00	85.00	15.51	-0.26	1	1
Sep-25 w2 15,000	110.00	-	-	-	15.27	-0.29	-	1
Sep-25 w2 15,300	206.00	220.00	225.00	194.00	13.77	-0.48	63	62
Sep-25 6,400	-	-	-	-	56.87	-	-	1
Sep-25 6,600	-	-	-	-	55.91	-	-	2
Sep-25 6,900	-	-	-	-	54.46	-	-	1
Sep-25 8,000	-	-	-	-	49.17	-	-	1
Sep-25 8,400	-	-	-	-	47.25	-	-	1
Sep-25 8,500	-	-	-	-	46.77	-	-	10
Sep-25 8,600	-	-	-	-	46.29	-	-	2
Sep-25 8,700	-	-	-	-	45.81	-	-	7
Sep-25 8,800	-	-	-	-	45.33	-	-	7
Sep-25 8,900	-	-	-	-	44.85	-	-	12
Sep-25 9,000	-	-	-	-	44.36	-	-	13
Sep-25 9,100	-	-	-	-	43.88	-	-	5
Sep-25 9,200	-	-	-	-	43.40	-	-	5
Sep-25 9,300	-	-	-	-	42.92	-	-	2
Sep-25 9,400	-	-	-	-	42.44	-	-	3
Sep-25 9,500	-	-	-	-	41.96	-	-	5
Sep-25 9,700	-	-	-	-	41.00	-	-	5
Sep-25 9,800	-	-	-	-	40.52	-	-	5
Sep-25 9,900	-	-	-	-	40.04	-	-	27
Sep-25 10,000	-	-	-	-	39.56	-	-	7
Sep-25 10,100	-	-	-	-	39.07	-	-	7
Sep-25 10,200	-	-	-	-	38.59	-	-	6
Sep-25 10,300	-	-	-	-	38.11	-	-	11
Sep-25 10,400	-	-	-	-	37.63	-	-	18
Sep-25 10,500	-	-	-	-	37.15	-	-	8
Sep-25 10,600	-	-	-	-	36.67	-	-	11
Sep-25 10,700	-	-	-	-	36.19	-	-	16
Sep-25 10,800	-	-	-	-	35.71	-	-	5
Sep-25 10,900	-	-	-	-	35.23	-	-	10
Sep-25 11,000	-	-	-	-	34.75	-	-	101
Sep-25 11,100	-	-	-	-	34.27	-	-	100
Sep-25 11,200	-	-	-	-	33.78	-	-	10
Sep-25 11,300	-	-	-	-	33.30	-	-	3
Sep-25 11,500	-	-	-	-	32.34	-	-	2
Sep-25 11,600	-	-	-	-	31.86	-	-	4
Sep-25 11,700	1.00	-	-	-	31.38	-	-	5
Sep-25 11,900	1.00	-	-	-	30.42	-	-	22
Sep-25 12,000	1.00	-	-	-	29.94	-	-	80
Sep-25 12,100	1.00	-	-	-	29.46	-	-	1
Sep-25 12,200	1.00	-	-	-	28.98	-	-	12
Sep-25 12,300	1.00	-	-	-	28.49	-	-	7
Sep-25 12,400	2.00	-	-	-	28.01	-	-	13
Sep-25 12,500	2.00	-	-	-	27.53	-	-	11
Sep-25 12,600	2.00	-	-	-	27.05	-0.01	-	6
Sep-25 12,700	3.00	-	-	-	26.57	-0.01	-	102
Sep-25 12,800	3.00	-	-	-	26.09	-0.01	-	30
Sep-25 12,900	4.00	-	-	-	25.61	-0.01	-	10
Sep-25 13,000	4.00	-	-	-	25.13	-0.01	-	48
Sep-25 13,100	5.00	-	-	-	24.65	-0.01	-	8
Sep-25 13,200	6.00	-	-	-	24.17	-0.02	-	8
Sep-25 13,250	6.00	-	-	-	23.93	-0.02	-	2
Sep-25 13,300	7.00	-	-	-	23.69	-0.02	-	7
Sep-25 13,400	8.00	-	-	-	23.20	-0.02	-	5
Sep-25 13,500	10.00	-	-	-	22.72	-0.03	-	11
Sep-25 13,550	11.00	-	-	-	22.48	-0.03	-	1
Sep-25 13,600	12.00	-	-	-	22.24	-0.03	-	7
Sep-25 13,700	14.00	-	-	-	21.76	-0.04	-	11
Sep-25 13,750	15.00	24.00	24.00	24.00	21.52	-0.04	2	7
Sep-25 13,800	16.00	-	-	-	21.28	-0.04	-	24
Sep-25 13,900	19.00	-	-	-	20.80	-0.05	-	7
Sep-25 13,950	21.00	-	-	-	20.56	-0.05	-	5
Sep-25 14,000	23.00	-	-	-	20.32	-0.06	-	92
Sep-25 14,050	25.00	-	-	-	20.08	-0.06	-	5
Sep-25 14,100	28.00	-	-	-	19.84	-0.07	-	24
Sep-25 14,150	30.00	-	-	-	19.60	-0.08	-	2
Sep-25 14,200	33.00	-	-	-	19.36	-0.08	-	6
Sep-25 14,250	36.00	-	-	-	19.12	-0.09	-	6
Sep-25 14,300	40.00	-	-	-	18.88	-0.10	-	23
Sep-25 14,350	43.00	40.00	40.00	40.00	18.64	-0.11	2	8
Sep-25 14,400	48.00	-	-	-	18.40	-0.12	-	13
Sep-25 14,500	57.00	52.00	52.00	52.00	17.91	-0.14	2	26
Sep-25 14,550	62.00	-	-	-	17.67	-0.15	-	1
Sep-25 14,600	68.00	-	-	-	17.43	-0.16	-	104
Sep-25 14,650	75.00	-	-	-	17.19	-0.18	-	100
Sep-25 14,700	82.00	-	-	-	16.95	-0.19	-	7
Sep-25 14,800	98.00	89.00	95.00	89.00	16.47	-0.23	4	10
Sep-25 14,850	107.00	-	-	-	16.23	-0.25	-	3
Sep-25 14,900	117.00	112.00	112.00	105.00	15.99	-0.27	5	12
Sep-25 14,950	129.00	-	-	-	15.75	-0.29	-	3
Sep-25 15,000	141.00	139.00	139.00	135.00	15.51	-0.31	10	534
Sep-25 15,050	154.00	150.00	150.00	150.00	15.27	-0.34	1	7
Sep-25 15,100	168.00	157.00	157.00	157.00	15.03	-0.36	1	21
Sep-25 15,150	184.00	-	-	-	14.79	-0.39	-	7
Sep-25 15,200	201.00	205.00	205.00	205.00	14.55	-0.42	8	22
Sep-25 15,250	219.00	220.00	234.00	220.00	14.31	-0.45	2	22
Sep-25 15,300	239.00	240.00	255.00	230.00	14.07	-0.48	24	230
Sep-25 15,350	262.00	-	-	-	13.92	-0.51	-	16
Sep-25 15,400	287.00	-	-	-	13.83	-0.54	-	4
Sep-25 15,500	343.00	335.00	355.00	335.00	13.65	-0.61	6	12
Sep-25 15,600	406.00	-	-	-	13.46	-0.67	-	2
Sep-25 16,000	714.00	-	-	-	12.73	-0.88	-	1
Oct-25 12,500	14.00	-	-	-	26.02	-0.02	-	1
Oct-25 12,600	16.00	-	-	-	25.57	-0.03	-	1
Oct-25 12,800	19.00	-	-	-	24.66	-0.03	-	2
Oct-25 13,000	24.00	-	-	-	23.75	-0.04	-	1
Oct-25 13,050	25.00	-	-	-	23.53	-0.04	-	2
Oct-25 13,300	32.00	-	-	-	22.39	-0.05	-	1
Oct-25 13,450	38.00	38.00	38.00	38.00	21.72	-0.06	1	3
Oct-25 13,550	42.00	43.00	43.00	43.00	21.26	-0.07	1	-
Oct-25 13,600	44.00	-	-	-	21.04	-0.07	-	2
Oct-25 13,700	49.00	49.00	49.00	49.00	20.58	-0.08	1	-
Oct-25 13,800	55.00	-	-	-	20.13	-0.09	-	2
Oct-25 13,950	65.00	-	-	-	19.45	-0.11	-	4
Oct-25 14,000	69.00	-	-	-	19.22	-0.12	-	5
Oct-25 14,050	73.00	-	-	-	19.00	-0.12	-	1
Oct-25 14,100	77.00	-	-	-	18.77	-0.13	-	5
Oct-25 14,150	82.00	-	-	-	18.54	-0.14	-	3
Oct-25 14,200	86.00	86.00	86.00	86.00	18.32	-0.14	1	4
Oct-25 14,250	91.00	-	-	-	18.09	-0.15	-	2
Oct-25 14,300	97.00	97.00	101.00	97.00	17.87	-0.16	2	101
Oct-25 14,350	103.00	106.00	106.00	101.00	17.64	-0.17	2	4
Oct-25 14,400	109.00	109.00	109.00	101.00	17.41	-0.18	4	8
Oct-25 14,450	115.00	-	-	-	17.19	-0.19	-	1
Oct-25 14,500	122.00	-	-	-	16.96	-0.20	-	6
Oct-25 14,600	138.00	-	-	-	16.51	-0.23	-	1
Oct-25 14,800	175.00	-	-	-	15.60	-0.28	-	3
Oct-25 14,850	186.00	-	-	-	15.37	-0.30	-	1
Oct-25 14,900	197.00	-	-	-	15.15	-0.32	-	3
Oct-25 14,950	210.00	-	-	-	14.92	-0.33	-	1
Oct-25 15,000	223.00	220.00	220.00	220.00	14.70	-0.35	2	12
Oct-25 15,050	237.00	-	-	-	14.47	-0.37	-	1
Oct-25 15,100	252.00	-	-	-	14.24	-0.39	-	1
Oct-25 15,200	285.00	-	-	-	13.79	-0.44	-	1
Oct-25 15,300	322.00	-	-	-	13.34	-0.48	-	1
Oct-25 15,400	371.00	-	-	-	13.18	-0.53	-	2
Oct-25 15,500	426.00	-	-	-	13.05	-0.58	-	11
Oct-25 15,600	485.00	-	-	-	12.92	-0.63	-	6
Oct-25 15,650	517.00	-	-	-	12.86	-0.65	-	2
Nov-25 14,800	255.00	266.00	266.00	266.00	14.74	-0.33	1	1
Dec-25 6,500	1.00	-	-	-	46.99	-	-	1
Dec-25 6,600	1.00	-	-	-	46.60	-	-	2
Dec-25 6,900	1.00	-	-	-	45.44	-	-	1
Dec-25 7,000	1.00	-	-	-	45.05	-	-	711
Dec-25 7,400	2.00	-	-	-	43.50	-	-	2
Dec-25 7,600	2.00	-	-	-	42.73	-	-	2
Dec-25 7,900	3.00	-	-	-	41.57	-	-	4
Dec-25 8,000	3.00	-	-	-	41.18	-	-	10
Dec-25 8,100	3.00	-	-	-	40.80	-	-	1
Dec-25 8,300	3.00	-	-	-	40.02	-	-	5
Dec-25 8,600	4.00	-	-	-	38.86	-	-	5,002
Dec-25 8,700	5.00	-	-	-	38.47	-	-	1
Dec-25 8,900	6.00	-	-	-	37.70	-0.01	-	2
Dec-25 9,000	6.00	-	-	-	37.31	-0.01	-	503
Dec-25 9,100	7.00	-	-	-	36.93	-0.01	-	1
Dec-25 9,400	8.00	-	-	-	35.77	-0.01	-	1
Dec-25 9,500	9.00	-	-	-	35.38	-0.01	-	10
Dec-25 9,600	9.00	-	-	-	34.99	-0.01	-	2
Dec-25 9,900	12.00	-	-	-	33.83	-0.01	-	1
Dec-25 10,000	12.00	-	-	-	33.44	-0.01	-	6
Dec-25 10,100	13.00	-	-	-	33.06	-0.01	-	1
Dec-25 10,200	14.00	-	-	-	32.67	-0.01	-	2
Dec-25 10,500	17.00	-	-	-	31.51	-0.02	-	12
Dec-25 10,600	18.00	-	-	-	31.12	-0.02	-	18,000
Dec-25 10,800	21.00	-	-	-	30.35	-0.02	-	32
Dec-25 10,900	22.00	-	-	-	29.96	-0.02	-	1
Dec-25 11,000	24.00	-	-	-	29.57	-0.02	-	10,010
Dec-25 11,100	26.00	-	-	-	29.19	-0.02	-	1,500
Dec-25 11,200	27.00	-	-	-	28.80	-0.03	-	1,000
Dec-25 11,300	29.00	-	-	-	28.41	-0.03	-	6,001
Dec-25 11,400	31.00	-	-	-	28.03	-0.03	-	15,002
Dec-25 11,500	33.00	-	-	-	27.64	-0.03	-	1,511
Dec-25 11,600	35.00	-	-	-	27.25	-0.03	-	11,002
Dec-25 11,700	38.00	-	-	-	26.87	-0.04	-	10
Dec-25 11,800	40.00	-	-	-	26.48	-0.04	-	3,007
Dec-25 11,900	43.00	-	-	-	26.09	-0.04	-	5,015
Dec-25 12,000	46.00	-	-	-	25.70	-0.05	-	48
Dec-25 12,100	49.00	-	-	-	25.32	-0.05	-	160
Dec-25 12,200	52.00	-	-	-	24.93	-0.05	-	357
Dec-25 12,300	55.00	-	-	-	24.54	-0.06	-	2
Dec-25 12,400	59.00	-	-	-	24.16	-0.06	-	154
Dec-25 12,500	63.00	-	-	-	23.77	-0.07	-	10
Dec-25 12,600	67.00	-	-	-	23.38	-0.07	-	3
Dec-25 12,700	72.00	-	-	-	23.00	-0.07	-	109
Dec-25 12,800	77.00	-	-	-	22.61	-0.08	-	6
Dec-25 12,900	82.00	-	-	-	22.22	-0.09	-	6
Dec-25 13,000	88.00	-	-	-	21.84	-0.09	-	5,026
Dec-25 13,100	94.00	-	-	-	21.45	-0.10	-	3
Dec-25 13,200	100.00	-	-	-	21.06	-0.11	-	18
Dec-25 13,300	107.00	-	-	-	20.67	-0.11	-	2
Dec-25 13,400	115.00	111.00	111.00	111.00	20.29	-0.12	5	8
Dec-25 13,500	123.00	-	-	-	19.90	-0.13	-	22
Dec-25 13,600	132.00	-	-	-	19.51	-0.14	-	268
Dec-25 13,700	142.00	-	-	-	19.13	-0.15	-	2
Dec-25 13,800	152.00	-	-	-	18.74	-0.16	-	2
Dec-25 13,900	163.00	158.00	158.00	158.00	18.35	-0.18	1	5
Dec-25 14,000	176.00	-	-	-	17.97	-0.19	-	17
Dec-25 14,100	189.00	-	-	-	17.58	-0.21	-	1
Dec-25 14,200	203.00	-	-	-	17.19	-0.22	-	4
Dec-25 14,300	219.00	-	-	-	16.80	-0.24	-	9
Dec-25 14,400	236.00	-	-	-	16.42	-0.26	-	4
Dec-25 14,500	255.00	-	-	-	16.03	-0.28	-	19
Dec-25 14,600	275.00	-	-	-	15.64	-0.30	-	7
Dec-25 14,700	297.00	-	-	-	15.26	-0.32	-	4
Dec-25 14,800	321.00	-	-	-	14.87	-0.35	-	4
Dec-25 15,000	377.00	-	-	-	14.10	-0.40	-	12
Dec-25 15,200	443.00	-	-	-	13.32	-0.47	-	16
Dec-25 15,300	486.00	-	-	-	13.08	-0.50	-	2
Dec-25 15,500	591.00	-	-	-	12.86	-0.57	-	5
Dec-25 15,600	649.00	-	-	-	12.75	-0.60	-	2
Dec-25 16,000	913.00	890.00	890.00	890.00	12.32	-0.73	1	4
Mar-26 8,000	10.00	-	-	-	35.92	-0.01	-	4
Mar-26 9,900	32.00	-	-	-	29.86	-0.02	-	1
Mar-26 10,000	34.00	-	-	-	29.54	-0.02	-	6
Mar-26 10,200	38.00	-	-	-	28.90	-0.03	-	1
Mar-26 10,700	49.00	-	-	-	27.31	-0.04	-	2
Mar-26 11,200	64.00	-	-	-	25.71	-0.05	-	10
Mar-26 11,500	75.00	-	-	-	24.75	-0.06	-	1
Mar-26 11,600	79.00	-	-	-	24.43	-0.06	-	2
Mar-26 11,800	88.00	-	-	-	23.79	-0.07	-	2
Mar-26 12,000	97.00	-	-	-	23.16	-0.07	-	1
Mar-26 12,500	126.00	-	-	-	21.56	-0.10	-	1
Mar-26 12,900	156.00	-	-	-	20.28	-0.12	-	20
Mar-26 13,000	164.00	-	-	-	19.96	-0.13	-	1
Mar-26 13,200	183.00	-	-	-	19.33	-0.15	-	1
Mar-26 13,500	214.00	-	-	-	18.37	-0.17	-	2
Mar-26 14,000	282.00	-	-	-	16.77	-0.23	-	2
Mar-26 14,100	299.00	-	-	-	16.45	-0.24	-	1
Mar-26 14,300	335.00	-	-	-	15.82	-0.27	-	2
Mar-26 14,500	376.00	-	-	-	15.18	-0.31	-	1
Mar-26 14,700	423.00	-	-	-	14.54	-0.35	-	2
Mar-26 14,800	449.00	-	-	-	14.22	-0.37	-	1
Mar-26 15,000	507.00	-	-	-	13.58	-0.41	-	8
Mar-26 15,100	539.00	-	-	-	13.26	-0.44	-	4
Mar-26 15,200	573.00	-	-	-	12.94	-0.46	-	4
Mar-26 15,300	615.00	-	-	-	12.73	-0.49	-	4
Mar-26 15,400	663.00	-	-	-	12.61	-0.52	-	2
Mar-26 15,500	714.00	-	-	-	12.49	-0.54	-	2
Mar-26 15,700	825.00	-	-	-	12.26	-0.60	-	1
Mar-26 16,500	1,373.00	-	-	-	11.31	-0.80	-	3
Jun-26 8,000	21.00	-	-	-	32.95	-0.01	-	300
Jun-26 9,500	49.00	-	-	-	28.68	-0.03	-	350
Jun-26 10,200	69.00	-	-	-	26.68	-0.04	-	1
Jun-26 10,900	96.00	-	-	-	24.69	-0.06	-	1
Jun-26 11,300	116.00	-	-	-	23.55	-0.07	-	32
Jun-26 11,400	121.00	-	-	-	23.26	-0.08	-	32
Jun-26 11,500	127.00	-	-	-	22.98	-0.08	-	32
Jun-26 11,600	133.00	-	-	-	22.69	-0.08	-	32
Jun-26 12,000	160.00	-	-	-	21.55	-0.10	-	1
Jun-26 12,500	200.00	-	-	-	20.13	-0.13	-	1
Jun-26 13,000	251.00	-	-	-	18.70	-0.17	-	1
Jun-26 13,800	365.00	-	-	-	16.42	-0.25	-	1
Sep-26 14,100	527.00	-	-	-	15.36	-0.31	-	1
Sep-26 15,000	793.00	-	-	-	13.18	-0.46	-	2
Dec-26 8,600	52.00	-	-	-	27.01	-0.03	-	1,250
Dec-26 11,300	188.00	-	-	-	20.99	-0.10	-	1
Dec-26 14,000	580.00	-	-	-	14.96	-0.31	-	1
Dec-26 15,000	889.00	-	-	-	12.78	-0.47	-	1
Mar-27 13,800	599.00	-	-	-	15.20	-0.30	-	32

STOCK OPTIONS

	Previous Close	175.40		20/08/25
	ACCIONA Close	177.50		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 135.00	42.72	-	-	-	31.45	1.00	-	2
Sep-25 170.00	9.76	-	-	-	24.68	0.75	-	1
Sep-25 175.00	6.34	-	-	-	23.71	0.60	-	1
Sep-25 180.00	3.75	3.48	3.48	3.48	23.15	0.44	1	1
Dec-25 135.00	44.08	-	-	-	31.00	0.95	-	2
Dec-25 140.00	39.41	-	-	-	30.13	0.93	-	3
Dec-25 145.00	34.86	-	-	-	29.26	0.91	-	3
Dec-25 150.00	30.46	-	-	-	28.38	0.87	-	1
Dec-25 155.00	26.15	-	-	-	27.51	0.84	-	1
Dec-25 160.00	22.17	-	-	-	26.64	0.79	-	3
Mar-26 125.00	54.81	-	-	-	30.68	0.95	-	6
Mar-26 135.00	45.69	-	-	-	29.37	0.92	-	1
Mar-26 150.00	32.87	-	-	-	27.40	0.83	-	2
Mar-26 160.00	25.15	-	-	-	26.08	0.75	-	3
Mar-26 180.00	12.67	-	-	-	23.72	0.53	-	2
Jun-26 130.00	51.42	-	-	-	28.26	0.92	-	4
Jun-26 135.00	47.06	-	-	-	27.75	0.90	-	1
Jun-26 175.00	17.90	-	-	-	23.69	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 82.00	-	-	-	-	41.51	-	-	188
Sep-25 94.00	-	-	-	-	39.19	-	-	5
Sep-25 100.00	-	-	-	-	38.03	-	-	5
Sep-25 115.00	-	-	-	-	35.13	-	-	3
Sep-25 120.00	-	-	-	-	34.16	-	-	5
Sep-25 125.00	-	-	-	-	33.19	-	-	2
Sep-25 135.00	-	-	-	-	31.26	-	-	1
Sep-25 140.00	0.01	-	-	-	30.29	-	-	1
Sep-25 155.00	0.21	-	-	-	27.39	-0.04	-	1
Sep-25 160.00	0.49	-	-	-	26.42	-0.08	-	2
Sep-25 165.00	1.03	-	-	-	25.46	-0.15	-	260
Oct-25 150.00	0.50	-	-	-	27.90	-0.06	-	2,000
Dec-25 82.00	-	-	-	-	39.70	-	-	230
Dec-25 100.00	0.02	-	-	-	36.56	-	-	1
Dec-25 115.00	0.12	-	-	-	33.94	-0.01	-	2
Dec-25 130.00	0.43	-	-	-	31.32	-0.03	-	4
Mar-26 82.00	0.02	-	-	-	35.88	-	-	47
Mar-26 150.00	3.59	-	-	-	26.95	-0.17	-	2
Mar-26 170.00	8.82	-	-	-	24.32	-0.36	-	2
Jun-26 120.00	1.04	1.31	1.31	1.31	28.99	-0.05	1	1

	Previous Close	23.74		20/08/25
	ACCIONA ENERGIA Close	23.96		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	1.37	-	-	-	28.51	0.71	-	1
Sep-25 25.00	0.38	-	-	-	27.62	0.32	-	3
Sep-25 27.00	0.06	-	-	-	27.34	0.07	-	1
Dec-25 18.00	6.17	-	-	-	32.18	0.95	-	10
Dec-25 21.00	3.57	-	-	-	30.01	0.81	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	34.59	-	-	10
Sep-25 18.50	-	-	-	-	32.25	-	-	2
Sep-25 23.00	0.38	-	-	-	28.75	-0.29	-	1

	Previous Close	10.95		20/08/25
	ACERINOX Close	10.89		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.51	-	-	-	20.85	0.75	-	20
Sep-25 11.00	0.21	-	-	-	19.65	0.45	-	25
Sep-25 11.50	0.05	-	-	-	18.68	0.17	-	14
Sep-25 12.00	0.01	-	-	-	17.72	0.03	-	4
Oct-25 11.00	0.33	-	-	-	20.58	0.48	-	1
Oct-25 12.00	0.04	-	-	-	18.68	0.11	-	1
Dec-25 8.00	2.96	-	-	-	29.04	0.98	-	1
Dec-25 9.00	2.02	-	-	-	26.41	0.91	-	1
Dec-25 9.50	1.58	-	-	-	25.09	0.85	-	4
Dec-25 9.75	1.37	-	-	-	24.43	0.82	-	25
Dec-25 10.00	1.17	-	-	-	23.77	0.77	-	1
Dec-25 10.50	0.81	-	-	-	22.46	0.65	-	24
Dec-25 11.00	0.52	-	-	-	21.22	0.51	-	45
Dec-25 11.50	0.30	-	-	-	20.27	0.36	-	44
Dec-25 12.00	0.15	-	-	-	19.32	0.22	-	50
Dec-25 12.50	0.07	-	-	-	18.37	0.12	-	1
Dec-25 14.00	-	-	-	-	15.53	-	-	45
Mar-26 10.00	1.30	-	-	-	25.45	0.73	-	3
Mar-26 10.50	0.96	-	-	-	24.12	0.63	-	44
Mar-26 11.00	0.67	-	-	-	22.83	0.52	-	32
Mar-26 11.50	0.43	0.42	0.42	0.42	21.68	0.40	4	5
Jun-26 8.25	2.82	-	-	-	30.76	0.91	-	2
Jun-26 9.00	2.18	-	-	-	28.83	0.83	-	5
Jun-26 9.75	1.61	1.49	1.49	1.49	26.90	0.74	5	5
Jun-26 10.00	1.43	-	-	-	26.26	0.70	-	5
Jun-26 10.50	1.10	-	-	-	24.97	0.61	-	10
Jun-26 11.50	0.60	-	-	-	22.92	0.43	-	25
Jun-26 12.00	0.42	-	-	-	22.07	0.33	-	1
Jun-26 12.50	0.27	-	-	-	21.21	0.25	-	25
Sep-26 9.00	2.24	-	-	-	30.08	0.81	-	1
Dec-26 9.00	2.32	-	-	-	30.79	0.79	-	50
Dec-26 9.25	2.13	-	-	-	30.23	0.76	-	3
Dec-26 9.50	1.96	-	-	-	29.68	0.73	-	7
Dec-26 9.75	1.79	-	-	-	29.13	0.70	-	2
Jun-27 9.00	2.41	-	-	-	31.81	0.77	-	75

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.25	-	-	-	-	26.11	-	-	15
Sep-25 8.50	-	-	-	-	25.47	-	-	104
Sep-25 8.75	-	-	-	-	24.84	-	-	40
Sep-25 9.00	-	-	-	-	24.20	-	-	10
Sep-25 9.25	-	-	-	-	23.57	-0.01	-	263
Sep-25 9.50	-	-	-	-	22.93	-0.02	-	133
Sep-25 9.75	0.01	-	-	-	22.30	-0.04	-	1
Sep-25 10.00	0.02	-	-	-	21.66	-0.08	-	66
Sep-25 10.50	0.10	-	-	-	20.39	-0.25	-	156
Sep-25 11.00	0.29	-	-	-	19.19	-0.55	-	8
Oct-25 9.25	0.02	-	-	-	23.94	-0.04	-	1
Oct-25 9.50	0.03	-	-	-	23.30	-0.06	-	4
Oct-25 9.75	0.05	-	-	-	22.67	-0.10	-	1
Oct-25 10.50	0.19	-	-	-	20.76	-0.31	-	2
Dec-25 8.00	0.01	-	-	-	27.91	-0.02	-	1
Dec-25 8.50	0.03	-	-	-	26.59	-0.04	-	27
Dec-25 9.00	0.06	-	-	-	25.28	-0.08	-	54
Dec-25 9.25	0.08	-	-	-	24.62	-0.10	-	4
Dec-25 9.50	0.11	-	-	-	23.96	-0.14	-	21
Dec-25 10.00	0.20	-	-	-	22.64	-0.22	-	22
Dec-25 10.50	0.33	-	-	-	21.33	-0.34	-	242
Dec-25 11.00	0.53	-	-	-	20.09	-0.50	-	27
Dec-25 12.00	1.19	-	-	-	18.19	-0.81	-	2
Mar-26 7.00	0.03	-	-	-	30.93	-0.03	-	150
Mar-26 7.25	0.04	-	-	-	30.26	-0.04	-	150
Mar-26 7.50	0.05	-	-	-	29.60	-0.05	-	150
Mar-26 7.75	0.07	-	-	-	28.93	-0.06	-	150
Mar-26 8.00	0.09	-	-	-	28.27	-0.08	-	1
Mar-26 8.50	0.13	-	-	-	26.93	-0.11	-	10
Mar-26 8.75	0.17	-	-	-	26.27	-0.14	-	1
Mar-26 9.00	0.20	-	-	-	25.60	-0.17	-	30
Mar-26 9.25	0.25	-	-	-	24.94	-0.20	-	24
Mar-26 9.75	0.37	-	-	-	23.61	-0.28	-	4
Mar-26 10.00	0.43	-	-	-	22.94	-0.33	-	25
Mar-26 14.00	3.32	-	-	-	13.43	-1.00	-	1
Jun-26 8.50	0.18	-	-	-	25.14	-0.13	-	20
Jun-26 9.50	0.36	-	-	-	22.56	-0.25	-	1
Jun-26 9.75	0.42	-	-	-	21.92	-0.29	-	4
Jun-26 10.00	0.49	-	-	-	21.28	-0.33	-	60
Jun-26 10.50	0.67	-	-	-	19.99	-0.43	-	2
Jun-26 12.50	1.93	-	-	-	16.23	-0.86	-	2
Sep-26 9.00	0.36	-	-	-	22.81	-0.23	-	1
Dec-26 10.00	0.79	-	-	-	21.70	-0.38	-	10
Dec-26 11.00	1.24	-	-	-	19.60	-0.55	-	1
Mar-27 8.00	0.35	-	-	-	24.92	-0.18	-	2
Jun-27 8.75	0.54	-	-	-	22.28	-0.26	-	1
Jun-27 10.00	0.96	-	-	-	19.98	-0.42	-	243

	Previous Close	65.70		20/08/25
	ACS Close	65.55		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 54.00	11.65	-	-	-	29.13	0.99	-	24
Sep-25 56.00	9.68	-	-	-	27.64	0.98	-	30
Sep-25 58.00	7.74	-	-	-	26.14	0.95	-	51
Sep-25 60.00	5.87	-	-	-	24.65	0.90	-	31
Sep-25 62.00	4.11	-	-	-	23.15	0.82	-	18
Sep-25 66.00	1.39	-	-	-	20.41	0.48	-	3
Sep-25 68.00	0.64	-	-	-	20.01	0.28	-	1
Oct-25 66.00	2.08	-	-	-	20.81	0.50	-	2
Dec-25 50.00	16.17	-	-	-	31.83	0.95	-	3
Dec-25 52.00	14.31	-	-	-	30.47	0.92	-	1
Dec-25 54.00	12.46	-	-	-	29.12	0.90	-	4
Dec-25 56.00	10.70	-	-	-	27.77	0.86	-	5
Dec-25 60.00	7.34	-	-	-	25.06	0.77	-	35
Dec-25 62.00	5.82	-	-	-	23.71	0.70	-	5
Dec-25 64.00	4.42	-	-	-	22.36	0.62	-	10
Dec-25 66.00	3.21	-	-	-	21.23	0.52	-	12
Dec-25 68.00	2.30	-	-	-	20.87	0.42	-	27
Dec-25 70.00	1.58	-	-	-	20.52	0.33	-	75
Dec-25 72.00	1.05	-	-	-	20.16	0.24	-	26
Mar-26 47.00	19.28	-	-	-	31.26	0.95	-	1
Mar-26 48.00	18.36	-	-	-	30.74	0.94	-	27
Mar-26 49.00	17.44	-	-	-	30.22	0.93	-	25
Mar-26 50.00	16.51	-	-	-	29.71	0.92	-	20
Mar-26 52.00	14.73	-	-	-	28.67	0.89	-	50
Mar-26 54.00	12.98	-	-	-	27.63	0.86	-	27
Mar-26 56.00	11.31	-	-	-	26.59	0.82	-	52
Mar-26 58.00	9.67	-	-	-	25.56	0.78	-	25
Mar-26 60.00	8.17	-	-	-	24.52	0.73	-	1
Mar-26 62.00	6.70	6.60	6.60	6.60	23.48	0.67	25	25
Mar-26 64.00	5.40	-	-	-	22.44	0.60	-	1
Mar-26 66.00	4.24	-	-	-	21.57	0.53	-	85
Mar-26 68.00	3.29	-	-	-	21.24	0.45	-	5
Mar-26 70.00	2.56	-	-	-	20.92	0.38	-	28
Mar-26 72.00	1.91	-	-	-	20.59	0.31	-	50
Jun-26 48.00	18.65	-	-	-	29.19	0.91	-	1
Jun-26 56.00	11.94	-	-	-	25.73	0.79	-	2
Jun-26 58.00	10.41	-	-	-	24.86	0.75	-	1
Jun-26 68.00	4.24	-	-	-	21.26	0.48	-	50
Jun-26 70.00	3.45	-	-	-	20.99	0.42	-	50
Sep-26 52.00	15.26	-	-	-	26.85	0.86	-	2
Sep-26 56.00	12.08	-	-	-	25.45	0.79	-	25
Sep-26 58.00	10.61	-	-	-	24.75	0.75	-	1
Mar-27 56.00	12.81	-	-	-	25.35	0.76	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 27.00	-	-	-	-	49.12	-	-	1
Sep-25 33.00	-	-	-	-	44.63	-	-	35
Sep-25 34.00	-	-	-	-	43.88	-	-	25
Sep-25 35.00	-	-	-	-	43.14	-	-	100
Sep-25 36.00	-	-	-	-	42.39	-	-	25
Sep-25 37.00	-	-	-	-	41.64	-	-	1
Sep-25 39.00	-	-	-	-	40.15	-	-	27
Sep-25 40.00	-	-	-	-	39.40	-	-	20
Sep-25 45.00	-	-	-	-	35.66	-	-	75
Sep-25 46.00	-	-	-	-	34.91	-	-	25
Sep-25 47.00	-	-	-	-	34.17	-	-	2
Sep-25 48.00	-	-	-	-	33.42	-	-	45
Sep-25 49.00	-	-	-	-	32.67	-	-	55
Sep-25 50.00	-	-	-	-	31.92	-	-	2
Sep-25 52.00	0.01	-	-	-	30.43	-	-	1
Sep-25 54.00	0.02	-	-	-	28.93	-0.01	-	4
Sep-25 56.00	0.04	-	-	-	27.44	-0.02	-	4
Sep-25 58.00	0.09	-	-	-	25.94	-0.04	-	40
Sep-25 60.00	0.21	-	-	-	24.45	-0.09	-	50
Sep-25 62.00	0.45	-	-	-	22.95	-0.18	-	30
Sep-25 64.00	0.92	-	-	-	21.46	-0.33	-	2
Sep-25 66.00	1.72	-	-	-	20.21	-0.53	-	1
Oct-25 54.00	0.11	-	-	-	28.41	-0.04	-	4
Oct-25 62.00	0.90	-	-	-	22.55	-0.24	-	25
Oct-25 68.00	3.42	-	-	-	19.49	-0.66	-	1
Dec-25 25.00	-	-	-	-	47.43	-	-	20
Dec-25 28.00	-	-	-	-	45.40	-	-	25
Dec-25 29.00	-	-	-	-	44.72	-	-	25
Dec-25 30.00	-	-	-	-	44.04	-	-	25
Dec-25 31.00	-	-	-	-	43.37	-	-	26
Dec-25 32.00	-	-	-	-	42.69	-	-	27
Dec-25 33.00	0.01	-	-	-	42.01	-	-	25
Dec-25 34.00	0.01	-	-	-	41.34	-	-	25
Dec-25 35.00	0.01	-	-	-	40.66	-	-	25
Dec-25 36.00	0.01	-	-	-	39.99	-	-	25
Dec-25 37.00	0.02	-	-	-	39.31	-	-	25
Dec-25 38.00	0.02	-	-	-	38.63	-	-	27
Dec-25 39.00	0.03	-	-	-	37.96	-0.01	-	1
Dec-25 41.00	0.05	-	-	-	36.60	-0.01	-	60
Dec-25 42.00	0.06	-	-	-	35.93	-0.01	-	50
Dec-25 43.00	0.07	-	-	-	35.25	-0.01	-	50
Dec-25 44.00	0.08	-	-	-	34.57	-0.02	-	26
Dec-25 46.00	0.12	-	-	-	33.22	-0.02	-	29
Dec-25 47.00	0.15	-	-	-	32.55	-0.03	-	200
Dec-25 48.00	0.17	-	-	-	31.87	-0.03	-	56
Dec-25 49.00	0.21	-	-	-	31.19	-0.04	-	25
Dec-25 50.00	0.25	-	-	-	30.52	-0.05	-	20
Dec-25 54.00	0.49	-	-	-	27.81	-0.09	-	9
Dec-25 56.00	0.68	-	-	-	26.46	-0.13	-	11
Dec-25 58.00	0.92	-	-	-	25.11	-0.17	-	55
Dec-25 60.00	1.26	-	-	-	23.75	-0.23	-	26
Dec-25 62.00	1.71	-	-	-	22.40	-0.30	-	25
Dec-25 68.00	4.18	-	-	-	19.56	-0.59	-	1
Mar-26 28.00	0.01	-	-	-	39.62	-	-	25
Mar-26 29.00	0.01	-	-	-	39.10	-	-	25
Mar-26 31.00	0.02	-	-	-	38.06	-	-	25
Mar-26 32.00	0.02	-	-	-	37.54	-	-	25
Mar-26 33.00	0.03	-	-	-	37.02	-	-	25
Mar-26 34.00	0.04	-	-	-	36.50	-0.01	-	25
Mar-26 39.00	0.10	-	-	-	33.91	-0.02	-	60
Mar-26 44.00	0.25	-	-	-	31.32	-0.04	-	38
Mar-26 45.00	0.29	-	-	-	30.80	-0.04	-	25
Mar-26 46.00	0.34	-	-	-	30.28	-0.05	-	50
Mar-26 47.00	0.38	-	-	-	29.76	-0.06	-	3
Mar-26 48.00	0.45	-	-	-	29.24	-0.06	-	25
Mar-26 49.00	0.53	-	-	-	28.72	-0.07	-	25
Mar-26 54.00	1.02	-	-	-	26.13	-0.14	-	1
Mar-26 56.00	1.32	-	-	-	25.09	-0.18	-	4
Mar-26 60.00	2.14	-	-	-	23.02	-0.27	-	25
Jun-26 30.00	0.04	-	-	-	35.81	-	-	25
Jun-26 31.00	0.04	-	-	-	35.37	-0.01	-	25
Jun-26 34.00	0.09	-	-	-	34.08	-0.01	-	10
Jun-26 41.00	0.28	-	-	-	31.05	-0.03	-	25
Jun-26 42.00	0.33	-	-	-	30.62	-0.04	-	25
Jun-26 43.00	0.38	-	-	-	30.19	-0.05	-	25
Jun-26 44.00	0.42	-	-	-	29.75	-0.05	-	25
Jun-26 45.00	0.49	0.53	0.53	0.53	29.32	-0.06	1	26
Jun-26 54.00	1.48	-	-	-	25.43	-0.16	-	10
Jun-26 56.00	1.85	-	-	-	24.57	-0.20	-	51
Sep-26 50.00	1.26	-	-	-	25.13	-0.13	-	25
Sep-26 52.00	1.58	-	-	-	24.42	-0.16	-	50
Sep-26 54.00	1.96	-	-	-	23.72	-0.20	-	50
Sep-26 56.00	2.40	-	-	-	23.02	-0.24	-	50
Dec-26 23.00	0.01	-	-	-	33.30	-	-	201
Dec-26 24.00	0.02	-	-	-	32.98	-	-	25
Dec-26 25.00	0.02	-	-	-	32.66	-	-	25
Dec-26 27.00	0.04	-	-	-	32.03	-	-	25
Dec-26 28.00	0.05	-	-	-	31.72	-0.01	-	75
Dec-26 29.00	0.07	-	-	-	31.40	-0.01	-	75
Dec-26 30.00	0.08	-	-	-	31.09	-0.01	-	17
Dec-26 33.00	0.15	-	-	-	30.14	-0.02	-	6
Dec-26 34.00	0.18	-	-	-	29.83	-0.02	-	25
Dec-26 35.00	0.21	-	-	-	29.51	-0.02	-	200
Jun-27 22.00	0.02	-	-	-	31.41	-	-	360
Jun-27 24.00	0.04	-	-	-	30.87	-	-	85
Jun-27 28.00	0.10	-	-	-	29.79	-0.01	-	2
Jun-27 33.00	0.26	-	-	-	28.44	-0.02	-	2

	Previous Close	25.63		20/08/25
	AENA Close	25.64		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	5.67	-	-	-	19.87	1.00	-	50
Sep-25 21.00	4.67	-	-	-	19.06	1.00	-	50
Sep-25 22.00	3.68	-	-	-	18.25	1.00	-	100
Sep-25 23.00	2.68	-	-	-	17.45	0.99	-	200
Sep-25 24.00	1.72	-	-	-	16.64	0.93	-	150
Sep-25 26.00	0.31	-	-	-	15.29	0.40	-	1
Oct-25 27.00	0.27	0.27	0.27	0.27	17.55	0.26	10	10
Dec-25 21.00	4.85	-	-	-	22.23	0.95	-	10
Dec-25 22.00	3.92	-	-	-	21.40	0.91	-	10
Dec-25 24.00	2.24	-	-	-	19.73	0.76	-	11
Mar-26 22.00	4.18	-	-	-	20.66	0.87	-	9
Mar-26 23.00	3.35	-	-	-	19.92	0.80	-	7
Mar-26 26.00	1.38	-	-	-	17.93	0.52	-	70
Jun-26 23.00	3.44	-	-	-	20.07	0.80	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	28.09	-	-	10
Sep-25 18.50	-	-	-	-	23.66	-	-	50
Sep-25 19.00	-	-	-	-	23.25	-	-	50
Sep-25 19.50	-	-	-	-	22.85	-	-	90
Sep-25 21.00	-	-	-	-	21.64	-	-	106
Sep-25 22.00	-	-	-	-	20.83	-	-	50
Sep-25 23.00	0.02	-	-	-	20.03	-0.03	-	50
Sep-25 24.00	0.07	-	-	-	19.22	-0.11	-	10
Sep-25 27.00	1.45	-	-	-	17.78	-0.84	-	1
Dec-25 15.50	-	-	-	-	26.05	-	-	50
Dec-25 20.00	0.03	-	-	-	22.30	-0.02	-	50
Dec-25 21.00	0.06	-	-	-	21.47	-0.04	-	10
Dec-25 23.00	0.23	-	-	-	19.81	-0.15	-	3
Dec-25 24.00	0.42	-	-	-	18.97	-0.24	-	1
Mar-26 20.00	0.09	-	-	-	21.29	-0.05	-	250
Jun-26 19.00	0.15	-	-	-	21.03	-0.07	-	1
Jun-26 19.50	0.19	-	-	-	20.77	-0.08	-	4
Jun-26 20.00	0.24	-	-	-	20.51	-0.10	-	6
Jun-26 21.00	0.38	-	-	-	19.99	-0.15	-	1
Jun-26 22.00	0.58	-	-	-	19.47	-0.21	-	5
Jun-26 23.00	0.86	0.81	0.81	0.81	18.95	-0.29	5	20

	Previous Close	11.14		20/08/25
	ALMIRALL Close	11.08		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.67	-	-	-	22.14	0.82	-	2
Dec-25 11.00	0.64	-	-	-	21.91	0.57	-	55
Dec-25 13.00	0.06	-	-	-	20.22	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	0.02	-	-	-	23.24	-0.06	-	4
Dec-25 9.50	0.08	-	-	-	23.19	-0.10	-	45

	Previous Close	72.26		20/08/25
	AMADEUS Close	72.00		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 62.00	10.18	-	-	-	29.19	0.97	-	32
Sep-25 64.00	8.25	-	-	-	27.22	0.94	-	50
Sep-25 66.00	6.38	-	-	-	25.25	0.90	-	31
Sep-25 68.00	4.60	-	-	-	23.27	0.82	-	75
Sep-25 70.00	3.00	-	-	-	21.30	0.70	-	70
Sep-25 72.00	1.65	-	-	-	19.33	0.52	-	5
Sep-25 74.00	0.82	-	-	-	18.87	0.33	-	2,405
Sep-25 76.00	0.34	-	-	-	18.40	0.17	-	685
Sep-25 78.00	0.11	-	-	-	17.94	0.07	-	133
Sep-25 80.00	0.03	-	-	-	17.48	0.02	-	185
Sep-25 82.00	-	-	-	-	17.02	-	-	100
Sep-25 84.00	-	-	-	-	16.55	-	-	45
Oct-25 76.00	0.84	-	-	-	18.82	0.26	-	485
Oct-25 78.00	0.42	-	-	-	18.38	0.16	-	490
Oct-25 80.00	0.19	-	-	-	17.93	0.08	-	1
Dec-25 60.00	13.28	13.00	13.00	13.00	30.99	0.87	25	25
Dec-25 64.00	9.76	-	-	-	27.47	0.80	-	35
Dec-25 66.00	8.06	-	-	-	25.71	0.76	-	25
Dec-25 72.00	3.61	3.60	3.60	3.60	20.43	0.55	25	50
Dec-25 76.00	1.90	-	-	-	19.69	0.36	-	82
Dec-25 78.00	1.29	-	-	-	19.32	0.27	-	100
Dec-25 80.00	0.84	-	-	-	18.95	0.20	-	83
Dec-25 82.00	0.51	-	-	-	18.58	0.14	-	185
Dec-25 84.00	0.30	-	-	-	18.21	0.09	-	86
Dec-25 86.00	0.16	-	-	-	17.84	0.05	-	80
Dec-25 88.00	0.08	-	-	-	17.47	0.03	-	75
Mar-26 49.00	23.87	-	-	-	36.73	0.94	-	50
Mar-26 50.00	22.94	-	-	-	36.06	0.94	-	100
Mar-26 72.00	4.81	-	-	-	21.29	0.55	-	8
Mar-26 82.00	1.28	-	-	-	19.58	0.22	-	3
Mar-26 84.00	0.90	-	-	-	19.23	0.17	-	64
Mar-26 86.00	0.64	-	-	-	18.89	0.13	-	50
Mar-26 88.00	0.42	-	-	-	18.55	0.09	-	25
Jun-26 64.00	11.46	-	-	-	25.85	0.74	-	1
Jun-26 74.00	4.93	-	-	-	21.16	0.50	-	7
Jun-26 80.00	2.66	-	-	-	20.33	0.33	-	8
Jun-26 84.00	1.65	-	-	-	19.77	0.24	-	1
Dec-26 58.00	17.28	-	-	-	29.29	0.80	-	25
Dec-26 64.00	12.90	-	-	-	26.98	0.71	-	25
Dec-26 66.00	11.57	-	-	-	26.22	0.68	-	50
Dec-26 72.00	7.88	-	-	-	23.91	0.56	-	25
Jun-27 52.00	22.69	-	-	-	30.40	0.85	-	25
Jun-27 58.00	18.13	-	-	-	28.46	0.78	-	25
Jun-27 62.00	15.29	-	-	-	27.16	0.73	-	50
Jun-27 66.00	12.70	-	-	-	25.86	0.67	-	25
Jun-27 68.00	11.45	-	-	-	25.22	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 43.00	-	-	-	-	49.21	-	-	25
Sep-25 44.00	-	-	-	-	48.22	-	-	25
Sep-25 49.00	-	-	-	-	43.29	-	-	25
Sep-25 50.00	-	-	-	-	42.30	-	-	78
Sep-25 52.00	-	-	-	-	40.33	-	-	1,175
Sep-25 54.00	0.01	-	-	-	38.36	-	-	266
Sep-25 56.00	0.02	-	-	-	36.39	-0.01	-	50
Sep-25 58.00	0.03	-	-	-	34.42	-0.01	-	1
Sep-25 60.00	0.06	-	-	-	32.44	-0.02	-	52
Sep-25 62.00	0.10	-	-	-	30.47	-0.04	-	212
Sep-25 64.00	0.18	-	-	-	28.50	-0.07	-	76
Sep-25 66.00	0.32	-	-	-	26.53	-0.11	-	202
Sep-25 68.00	0.57	-	-	-	24.55	-0.19	-	2,175
Sep-25 70.00	0.99	-	-	-	22.58	-0.31	-	304
Sep-25 80.00	8.00	8.07	8.07	8.07	18.76	-0.99	50	-
Oct-25 49.00	0.03	-	-	-	41.78	-0.01	-	4
Oct-25 64.00	0.50	-	-	-	27.20	-0.12	-	3
Oct-25 70.00	1.48	-	-	-	21.36	-0.34	-	75
Nov-25 47.00	0.08	0.11	0.11	0.11	41.06	-0.01	10	14
Dec-25 39.00	0.07	-	-	-	48.22	-0.01	-	25
Dec-25 40.00	0.08	-	-	-	47.34	-0.01	-	25
Dec-25 44.00	0.13	-	-	-	43.82	-0.02	-	25
Dec-25 45.00	0.15	-	-	-	42.94	-0.02	-	27
Dec-25 46.00	0.17	-	-	-	42.06	-0.02	-	25
Dec-25 47.00	0.19	-	-	-	41.18	-0.03	-	25
Dec-25 48.00	0.21	-	-	-	40.30	-0.03	-	50
Dec-25 49.00	0.23	-	-	-	39.42	-0.03	-	25
Dec-25 50.00	0.27	-	-	-	38.54	-0.04	-	501
Dec-25 52.00	0.34	-	-	-	36.78	-0.05	-	30
Dec-25 54.00	0.40	-	-	-	35.02	-0.06	-	25
Dec-25 56.00	0.52	-	-	-	33.26	-0.08	-	50
Dec-25 58.00	0.63	-	-	-	31.50	-0.09	-	125
Dec-25 60.00	0.79	-	-	-	29.75	-0.12	-	185
Dec-25 62.00	0.97	-	-	-	27.99	-0.15	-	91
Dec-25 64.00	1.21	-	-	-	26.23	-0.19	-	115
Dec-25 66.00	1.50	-	-	-	24.47	-0.23	-	75
Dec-25 68.00	1.89	-	-	-	22.71	-0.29	-	52
Dec-25 70.00	2.37	-	-	-	20.95	-0.37	-	26
Dec-25 72.00	2.98	-	-	-	19.19	-0.46	-	2
Dec-25 74.00	4.04	-	-	-	18.82	-0.57	-	1
Mar-26 44.00	0.31	-	-	-	38.42	-0.03	-	1
Mar-26 46.00	0.39	-	-	-	37.07	-0.04	-	25
Mar-26 50.00	0.58	-	-	-	34.39	-0.06	-	1
Mar-26 60.00	1.45	-	-	-	27.68	-0.16	-	5
Mar-26 68.00	2.93	-	-	-	22.31	-0.33	-	1
Mar-26 70.00	3.54	-	-	-	20.96	-0.40	-	4
Mar-26 72.00	4.22	-	-	-	19.62	-0.47	-	5
Jun-26 50.00	0.85	-	-	-	32.00	-0.08	-	53
Jun-26 52.00	0.99	-	-	-	30.90	-0.09	-	52
Jun-26 56.00	1.43	-	-	-	28.69	-0.13	-	25
Jun-26 58.00	1.67	-	-	-	27.59	-0.16	-	25
Jun-26 60.00	1.99	-	-	-	26.49	-0.19	-	43
Jun-26 62.00	2.30	-	-	-	25.39	-0.22	-	49
Jun-26 64.00	2.71	-	-	-	24.29	-0.25	-	28
Jun-26 70.00	4.30	-	-	-	20.98	-0.40	-	2
Sep-26 64.00	3.53	-	-	-	24.15	-0.28	-	25
Sep-26 66.00	4.03	-	-	-	23.27	-0.32	-	25
Sep-26 68.00	4.70	-	-	-	22.39	-0.37	-	25
Sep-26 70.00	5.35	-	-	-	21.51	-0.41	-	25
Dec-26 62.00	3.62	-	-	-	25.02	-0.26	-	2
Dec-26 68.00	5.38	-	-	-	22.72	-0.37	-	1
Jun-27 44.00	1.10	-	-	-	29.57	-0.07	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 78.00	0.11	-	-	-	17.94	0.07	-	2

	Previous Close	29.89		20/08/25
	ARCELORMITTAL Close	29.25		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 21.00	8.29	-	-	-	45.74	1.00	-	2
Sep-25 28.00	1.99	2.02	2.02	2.02	37.28	0.68	6	1
Sep-25 29.00	1.37	-	-	-	36.07	0.56	-	9
Sep-25 30.00	0.89	-	-	-	35.44	0.43	-	1
Sep-25 31.00	0.54	-	-	-	34.99	0.30	-	1
Sep-25 32.00	0.31	-	-	-	34.55	0.20	-	10
Sep-25 34.00	0.08	-	-	-	33.66	0.07	-	5
Oct-25 30.00	1.24	-	-	-	32.59	0.46	-	4
Nov-25 29.00	2.08	2.26	2.26	2.26	32.96	0.56	6	6
Nov-25 32.00	0.92	1.08	1.08	1.08	32.27	0.32	1	-
Dec-25 21.00	8.54	-	-	-	42.68	0.94	-	2
Dec-25 24.00	5.88	-	-	-	39.05	0.85	-	4
Dec-25 26.00	4.31	-	-	-	36.64	0.76	-	1
Dec-25 27.00	3.59	-	-	-	35.43	0.70	-	8
Dec-25 28.00	2.94	-	-	-	34.22	0.63	-	9
Dec-25 29.00	2.33	-	-	-	33.01	0.56	-	7
Dec-25 30.00	1.87	-	-	-	32.66	0.49	-	5
Dec-25 31.00	1.49	-	-	-	32.59	0.42	-	6
Dec-25 32.00	1.17	-	-	-	32.52	0.35	-	50
Dec-25 34.00	0.69	-	-	-	32.39	0.24	-	18
Mar-26 27.00	4.29	-	-	-	35.27	0.67	-	5
Jun-26 19.50	10.33	-	-	-	40.24	0.91	-	1
Jun-26 24.00	6.78	-	-	-	37.01	0.78	-	1
Jun-26 25.00	6.10	-	-	-	36.29	0.75	-	1
Jun-26 26.00	5.42	-	-	-	35.57	0.71	-	11
Jun-26 27.00	4.81	-	-	-	34.86	0.67	-	1
Jun-26 30.00	3.24	-	-	-	33.23	0.53	-	3
Dec-29 30.00	7.41	-	-	-	32.77	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	45.59	-	-	1
Sep-25 23.00	0.02	-	-	-	41.97	-0.02	-	4
Sep-25 24.00	0.06	-	-	-	40.76	-0.04	-	6
Sep-25 25.00	0.11	-	-	-	39.55	-0.07	-	5
Sep-25 26.00	0.22	-	-	-	38.35	-0.13	-	10
Sep-25 27.00	0.39	-	-	-	37.14	-0.21	-	2
Sep-25 28.00	0.65	-	-	-	35.93	-0.31	-	2
Oct-25 25.00	0.29	-	-	-	37.19	-0.13	-	4
Oct-25 27.00	0.66	-	-	-	34.73	-0.25	-	4
Dec-25 15.50	0.02	-	-	-	48.14	-0.01	-	4
Dec-25 20.00	0.16	-	-	-	42.70	-0.05	-	6
Dec-25 21.00	0.23	-	-	-	41.50	-0.07	-	3
Dec-25 22.00	0.32	-	-	-	40.29	-0.09	-	6
Dec-25 23.00	0.44	-	-	-	39.08	-0.12	-	14
Dec-25 26.00	1.00	-	-	-	35.46	-0.25	-	96
Mar-26 25.00	1.29	-	-	-	36.04	-0.24	-	3
Mar-26 28.00	2.30	-	-	-	33.31	-0.38	-	3
Jun-26 24.00	1.42	-	-	-	35.76	-0.22	-	1
Jun-26 25.00	1.73	-	-	-	35.04	-0.26	-	1
Jun-26 27.00	2.41	-	-	-	33.61	-0.34	-	10

	Previous Close	5.23		20/08/25
	ATRESMEDIA Close	5.17		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	2.19	-	-	-	25.61	1.00	-	1
Dec-25 5.50	0.12	-	-	-	20.39	0.33	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.25	0.14	-	-	-	15.93	-0.61	-	2
Dec-25 4.90	0.14	-	-	-	17.07	-0.38	-	2
Dec-25 5.00	0.18	-	-	-	16.86	-0.46	-	10
Dec-25 6.25	1.22	-	-	-	14.55	-1.00	-	20
Mar-26 5.75	0.78	-	-	-	17.96	-0.83	-	1

	Previous Close	3.43		20/08/25
	B.SABADELL Close	3.40		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.00	1.40	-	-	-	32.17	1.00	-	6
Sep-25 2.70	0.70	-	-	-	29.77	1.00	-	600
Sep-25 2.90	0.50	-	-	-	29.08	1.00	-	19
Sep-25 3.00	0.40	-	-	-	28.74	1.00	-	7
Sep-25 3.10	0.30	-	-	-	28.40	0.97	-	110
Sep-25 3.20	0.21	-	-	-	28.05	0.87	-	10
Sep-25 3.30	0.14	-	-	-	27.71	0.68	-	10
Oct-25 3.30	0.17	-	-	-	28.21	0.59	-	1
Dec-25 2.60	0.80	-	-	-	29.99	1.00	-	5
Dec-25 2.90	0.51	-	-	-	29.17	0.89	-	10
Dec-25 3.20	0.30	-	-	-	28.34	0.64	-	15
Mar-26 3.00	0.46	-	-	-	28.99	0.74	-	8
Mar-26 3.30	0.29	-	-	-	28.43	0.56	-	5
Jun-26 2.00	1.40	-	-	-	30.77	1.00	-	1
Jun-26 3.20	0.37	-	-	-	29.24	0.61	-	15
Jun-26 3.30	0.33	-	-	-	29.11	0.56	-	6
Jun-26 3.40	0.28	-	-	-	28.98	0.50	-	12
Jun-26 3.60	0.21	-	-	-	28.82	0.41	-	4
Jun-26 3.80	0.16	-	-	-	28.67	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.80	-	-	-	-	28.08	-	-	4
Sep-25 2.40	-	-	-	-	26.03	-	-	16
Sep-25 2.50	-	-	-	-	25.68	-	-	4
Sep-25 2.60	-	-	-	-	25.34	-	-	18
Sep-25 2.70	-	-	-	-	25.00	-	-	378
Sep-25 2.80	-	-	-	-	24.65	-0.01	-	2
Sep-25 2.90	-	-	-	-	24.31	-0.02	-	37
Sep-25 3.00	0.01	-	-	-	23.97	-0.06	-	27
Oct-25 2.80	-	-	-	-	24.71	-0.03	-	2
Oct-25 3.20	0.06	-	-	-	23.41	-0.31	-	10
Oct-25 3.30	0.10	-	-	-	23.09	-0.43	-	1
Dec-25 1.60	-	-	-	-	27.12	-	-	10,000
Dec-25 2.20	-	-	-	-	25.48	-	-	5,248
Dec-25 2.30	-	-	-	-	25.20	-	-	40
Dec-25 2.50	-	-	-	-	24.65	-0.02	-	211
Dec-25 2.60	0.01	-	-	-	24.38	-0.03	-	424
Dec-25 2.70	0.01	-	-	-	24.11	-0.05	-	1
Dec-25 2.80	0.02	-	-	-	23.83	-0.08	-	17
Dec-25 2.90	0.03	-	-	-	23.56	-0.13	-	30
Dec-25 3.00	0.05	-	-	-	23.28	-0.19	-	24
Dec-25 3.10	0.07	-	-	-	23.01	-0.26	-	10
Dec-25 3.20	0.11	-	-	-	22.73	-0.34	-	2
Dec-25 3.40	0.20	-	-	-	22.19	-0.52	-	100
Mar-26 2.00	-	-	-	-	24.68	-	-	2
Mar-26 2.40	0.01	-	-	-	23.94	-0.03	-	1
Mar-26 2.90	0.07	-	-	-	23.00	-0.21	-	1
Mar-26 3.30	0.23	-	-	-	22.26	-0.47	-	1
Mar-26 3.50	0.35	-	-	-	21.98	-0.62	-	100
Jun-26 3.30	0.30	-	-	-	22.99	-0.50	-	200

	Previous Close	13.01		20/08/25
	BANKINTER Close	13.13		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	2.64	-	-	-	28.71	1.00	-	100
Sep-25 11.00	2.15	-	-	-	28.02	0.99	-	30
Sep-25 11.50	1.66	-	-	-	27.34	0.96	-	50
Sep-25 12.50	0.79	-	-	-	25.97	0.76	-	2
Oct-25 13.00	0.62	-	-	-	25.50	0.57	-	6
Dec-25 7.75	5.42	-	-	-	32.55	1.00	-	49
Dec-25 8.00	5.17	-	-	-	32.22	1.00	-	12
Dec-25 8.25	4.92	-	-	-	31.88	1.00	-	2
Dec-25 8.50	4.67	-	-	-	31.55	1.00	-	10
Dec-25 9.00	4.18	-	-	-	30.87	0.99	-	5
Dec-25 9.25	3.93	-	-	-	30.54	0.99	-	3
Dec-25 9.50	3.69	-	-	-	30.20	0.99	-	13
Dec-25 12.00	1.46	-	-	-	26.83	0.77	-	10
Dec-25 12.50	1.11	-	-	-	26.16	0.68	-	50
Mar-26 8.50	4.67	-	-	-	29.41	1.00	-	3
Mar-26 11.00	2.34	-	-	-	26.93	0.86	-	25
Jun-26 9.25	3.94	-	-	-	27.88	0.98	-	4
Jun-26 12.00	1.69	-	-	-	25.86	0.70	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	33.54	-	-	4
Sep-25 7.50	-	-	-	-	31.48	-	-	1
Sep-25 7.75	-	-	-	-	31.14	-	-	1
Sep-25 8.00	-	-	-	-	30.80	-	-	5
Sep-25 8.75	-	-	-	-	29.77	-	-	1
Sep-25 9.25	-	-	-	-	29.08	-	-	6
Sep-25 9.50	-	-	-	-	28.74	-	-	10
Sep-25 10.50	-	-	-	-	27.37	-	-	4
Sep-25 11.00	-	-	-	-	26.68	-0.01	-	14
Sep-25 11.50	0.01	-	-	-	26.00	-0.03	-	41
Sep-25 12.00	0.05	-	-	-	25.31	-0.10	-	3
Sep-25 13.00	0.29	0.27	0.27	0.27	23.94	-0.42	5	5
Sep-25 14.50	1.39	1.38	1.38	1.38	22.06	-0.95	5	5
Oct-25 11.00	0.02	-	-	-	26.62	-0.04	-	10
Oct-25 12.00	0.12	-	-	-	25.27	-0.17	-	19
Oct-25 12.50	0.24	-	-	-	24.60	-0.28	-	2
Dec-25 5.25	-	-	-	-	34.01	-	-	500
Dec-25 6.00	-	-	-	-	33.00	-	-	6
Dec-25 6.50	-	-	-	-	32.33	-	-	1,000
Dec-25 7.50	-	-	-	-	30.98	-	-	5
Dec-25 8.00	-	-	-	-	30.31	-	-	35
Dec-25 9.50	0.02	-	-	-	28.29	-0.03	-	10
Dec-25 10.00	0.04	-	-	-	27.62	-0.05	-	110
Dec-25 10.50	0.08	-	-	-	26.94	-0.08	-	19
Dec-25 11.00	0.14	-	-	-	26.27	-0.13	-	3
Dec-25 11.50	0.23	-	-	-	25.60	-0.20	-	25
Dec-25 12.00	0.36	-	-	-	24.92	-0.29	-	4
Mar-26 5.50	-	-	-	-	30.89	-	-	3
Mar-26 8.00	0.01	-	-	-	28.42	-0.01	-	2
Mar-26 8.50	0.02	-	-	-	27.92	-0.02	-	10
Mar-26 9.00	0.04	-	-	-	27.43	-0.03	-	11
Mar-26 9.50	0.06	-	-	-	26.93	-0.05	-	4
Mar-26 12.00	0.53	-	-	-	24.45	-0.31	-	240
Jun-26 7.75	0.02	-	-	-	28.27	-0.02	-	5
Jun-26 11.00	0.42	-	-	-	25.88	-0.22	-	20
Jun-26 11.50	0.58	-	-	-	25.51	-0.28	-	10
Jun-27 11.00	1.06	-	-	-	27.53	-0.30	-	222

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 6.25	6.61	-	-	-	34.57	0.99	-	51

	Previous Close	16.40		20/08/25
	BBVA Close	16.25		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 13.00	3.25	-	-	-	45.04	1.00	-	2
Aug-25 w4 14.00	2.25	-	-	-	39.54	1.00	-	5
Aug-25 w4 14.50	1.75	-	-	-	36.79	1.00	-	6
Aug-25 w4 16.00	0.30	-	-	-	28.54	0.77	-	1
Aug-25 w5 14.00	2.26	-	-	-	39.77	0.99	-	2
Aug-25 w5 14.50	1.77	-	-	-	37.03	0.98	-	2
Sep-25 8.50	7.76	-	-	-	66.92	1.00	-	2
Sep-25 8.75	7.51	-	-	-	65.64	1.00	-	2
Sep-25 9.00	7.26	-	-	-	64.35	1.00	-	1
Sep-25 9.25	7.02	-	-	-	63.06	1.00	-	100
Sep-25 9.50	6.77	-	-	-	61.77	1.00	-	10
Sep-25 9.75	6.52	-	-	-	60.49	1.00	-	878
Sep-25 10.00	6.27	-	-	-	59.20	1.00	-	789
Sep-25 10.50	5.77	-	-	-	56.63	1.00	-	1,400
Sep-25 11.00	5.27	-	-	-	54.05	1.00	-	14
Sep-25 11.50	4.77	-	-	-	51.48	0.99	-	102
Sep-25 12.00	4.28	-	-	-	48.90	0.99	-	250
Sep-25 12.50	3.79	-	-	-	46.33	0.98	-	2,922
Sep-25 13.00	3.30	-	-	-	43.75	0.97	-	2,887
Sep-25 13.50	2.82	-	-	-	41.18	0.95	-	1,574
Sep-25 14.00	2.34	-	-	-	38.60	0.92	-	172
Sep-25 14.50	1.88	-	-	-	36.03	0.88	-	175
Sep-25 15.00	1.44	-	-	-	33.46	0.82	-	1,947
Sep-25 15.50	1.03	-	-	-	30.88	0.72	-	418
Sep-25 16.00	0.68	-	-	-	28.31	0.60	-	170
Sep-25 16.50	0.40	0.44	0.44	0.44	26.91	0.45	20	2,820
Sep-25 17.00	0.23	0.29	0.29	0.29	26.68	0.30	400	709
Sep-25 17.50	0.12	-	-	-	26.46	0.18	-	20
Oct-25 15.00	1.56	-	-	-	32.32	0.77	-	1
Oct-25 15.50	1.17	-	-	-	30.14	0.69	-	5
Oct-25 16.50	0.55	-	-	-	26.80	0.47	-	60
Oct-25 17.00	0.36	-	-	-	26.69	0.35	-	30
Oct-25 17.50	0.23	0.26	0.26	0.26	26.58	0.25	30	30
Oct-25 18.00	0.14	-	-	-	26.47	0.17	-	10
Dec-25 7.50	8.77	-	-	-	59.59	1.00	-	50
Dec-25 7.75	8.52	-	-	-	58.66	1.00	-	100
Dec-25 8.00	8.27	-	-	-	57.74	1.00	-	14
Dec-25 8.50	7.78	-	-	-	55.90	1.00	-	1
Dec-25 8.75	7.53	-	-	-	54.97	1.00	-	105
Dec-25 9.00	7.28	-	-	-	54.05	0.99	-	2
Dec-25 9.25	7.03	-	-	-	53.13	0.99	-	102
Dec-25 9.50	6.79	-	-	-	52.20	0.99	-	152
Dec-25 9.75	6.54	-	-	-	51.28	0.99	-	161
Dec-25 10.00	6.29	-	-	-	50.36	0.99	-	25
Dec-25 10.50	5.80	-	-	-	48.51	0.98	-	2,101
Dec-25 11.00	5.32	-	-	-	46.66	0.97	-	10,121
Dec-25 11.50	4.84	-	-	-	44.82	0.96	-	246
Dec-25 12.00	4.36	-	-	-	42.97	0.94	-	10,257
Dec-25 12.50	3.90	-	-	-	41.13	0.92	-	629
Dec-25 13.00	3.44	-	-	-	39.28	0.89	-	5,246
Dec-25 13.50	3.00	-	-	-	37.43	0.86	-	11,015
Dec-25 14.00	2.57	-	-	-	35.59	0.82	-	300,172
Dec-25 14.50	2.16	-	-	-	33.74	0.77	-	32,037
Dec-25 15.00	1.77	-	-	-	31.90	0.71	-	20,227
Dec-25 15.50	1.41	-	-	-	30.05	0.64	-	74
Dec-25 16.00	1.08	-	-	-	28.20	0.56	-	203
Dec-25 16.50	0.82	-	-	-	27.26	0.47	-	166
Dec-25 17.00	0.64	-	-	-	27.23	0.39	-	186
Dec-25 17.50	0.48	0.52	0.53	0.52	27.20	0.32	300	479
Dec-25 18.00	0.36	-	-	-	27.17	0.26	-	40
Dec-25 19.00	0.19	-	-	-	27.11	0.16	-	10
Mar-26 7.25	9.02	-	-	-	51.89	1.00	-	6
Mar-26 8.25	8.03	-	-	-	49.18	1.00	-	1
Mar-26 9.00	7.29	-	-	-	47.15	0.99	-	3,205
Mar-26 9.25	7.04	-	-	-	46.47	0.99	-	325
Mar-26 9.50	6.80	-	-	-	45.80	0.98	-	25
Mar-26 10.00	6.31	-	-	-	44.44	0.97	-	25
Mar-26 10.50	5.84	-	-	-	43.09	0.96	-	75
Mar-26 11.00	5.37	-	-	-	41.74	0.94	-	126
Mar-26 11.50	4.91	-	-	-	40.38	0.92	-	175
Mar-26 12.00	4.47	-	-	-	39.03	0.89	-	4,014
Mar-26 12.50	4.02	-	-	-	37.67	0.87	-	614
Mar-26 13.00	3.61	-	-	-	36.32	0.83	-	465
Mar-26 13.50	3.20	-	-	-	34.97	0.80	-	450
Mar-26 14.00	2.81	-	-	-	33.61	0.76	-	1,605
Mar-26 14.50	2.43	-	-	-	32.26	0.71	-	150
Mar-26 15.00	2.07	-	-	-	30.90	0.67	-	32
Mar-26 15.50	1.75	-	-	-	29.55	0.61	-	200
Mar-26 16.00	1.42	-	-	-	28.20	0.56	-	540
Mar-26 16.50	1.18	-	-	-	27.48	0.50	-	175
Mar-26 17.00	0.98	-	-	-	27.41	0.44	-	69
Jun-26 7.75	8.52	-	-	-	48.26	1.00	-	150
Jun-26 8.25	8.03	-	-	-	47.04	1.00	-	150
Jun-26 8.50	7.78	-	-	-	46.43	0.99	-	150
Jun-26 8.75	7.53	-	-	-	45.82	0.99	-	300
Jun-26 9.00	7.29	-	-	-	45.21	0.99	-	350
Jun-26 9.25	7.04	-	-	-	44.60	0.98	-	225
Jun-26 9.50	6.80	-	-	-	43.99	0.98	-	225
Jun-26 9.75	6.56	-	-	-	43.38	0.97	-	150
Jun-26 10.00	6.32	-	-	-	42.77	0.97	-	25
Jun-26 10.50	5.85	-	-	-	41.55	0.95	-	50
Jun-26 11.00	5.39	-	-	-	40.33	0.93	-	129
Jun-26 11.50	4.94	-	-	-	39.10	0.91	-	2,900
Jun-26 12.00	4.51	-	-	-	37.88	0.88	-	450
Jun-26 12.50	4.08	-	-	-	36.66	0.85	-	350
Jun-26 13.00	3.67	-	-	-	35.44	0.82	-	300
Jun-26 14.00	2.90	-	-	-	33.00	0.74	-	9,000
Jun-26 14.50	2.53	-	-	-	31.78	0.70	-	650
Jun-26 15.00	2.20	-	-	-	30.56	0.66	-	151
Jun-26 15.50	1.86	-	-	-	29.34	0.61	-	1
Jun-26 17.50	0.95	-	-	-	27.30	0.40	-	1
Sep-26 8.50	7.77	-	-	-	41.70	1.00	-	450
Sep-26 8.75	7.52	-	-	-	41.26	1.00	-	300
Sep-26 9.00	7.28	-	-	-	40.82	0.99	-	650
Sep-26 9.25	7.04	-	-	-	40.38	0.99	-	600
Sep-26 9.50	6.79	-	-	-	39.94	0.98	-	700
Sep-26 9.75	6.55	-	-	-	39.50	0.98	-	500
Sep-26 10.00	6.31	-	-	-	39.06	0.97	-	325
Sep-26 10.50	5.85	-	-	-	38.17	0.95	-	75
Sep-26 11.00	5.39	-	-	-	37.29	0.93	-	50
Sep-26 11.50	4.96	-	-	-	36.41	0.90	-	75
Sep-26 12.50	4.12	-	-	-	34.65	0.84	-	200
Sep-26 13.00	3.74	-	-	-	33.76	0.80	-	75
Sep-26 13.50	3.36	-	-	-	32.88	0.76	-	75
Sep-26 14.00	3.00	-	-	-	32.00	0.73	-	75
Sep-26 14.50	2.67	-	-	-	31.12	0.69	-	75
Dec-26 8.75	7.52	-	-	-	39.82	1.00	-	150
Dec-26 9.00	7.28	-	-	-	39.46	0.99	-	5,150
Dec-26 9.75	6.55	-	-	-	38.38	0.98	-	25
Dec-26 10.00	6.31	-	-	-	38.02	0.97	-	36
Dec-26 10.50	5.84	-	-	-	37.31	0.95	-	4
Dec-26 11.00	5.40	-	-	-	36.59	0.92	-	50
Dec-26 11.50	4.96	-	-	-	35.87	0.89	-	1
Dec-26 12.00	4.55	-	-	-	35.15	0.86	-	175
Dec-26 12.50	4.17	-	-	-	34.43	0.83	-	26
Dec-26 13.00	3.79	-	-	-	33.72	0.79	-	25
Dec-26 16.00	1.93	-	-	-	29.41	0.56	-	4,000
Dec-26 16.50	1.69	1.76	1.76	1.76	28.97	0.52	25	25
Mar-27 10.00	6.32	-	-	-	36.75	0.97	-	25
Mar-27 11.50	5.01	-	-	-	34.84	0.88	-	150
Mar-27 12.00	4.60	-	-	-	34.21	0.85	-	25
Mar-27 13.00	3.87	-	-	-	32.93	0.78	-	1
Mar-27 16.00	2.07	-	-	-	29.12	0.56	-	150
Mar-27 16.50	1.84	-	-	-	28.70	0.52	-	250
Jun-27 8.25	8.02	-	-	-	38.87	1.00	-	16
Jun-27 8.50	7.77	-	-	-	38.56	1.00	-	100
Jun-27 9.00	7.27	-	-	-	37.94	1.00	-	25
Jun-27 11.50	5.01	-	-	-	34.87	0.87	-	25
Jun-27 12.00	4.62	-	-	-	34.25	0.84	-	150
Jun-27 12.50	4.25	-	-	-	33.64	0.80	-	25
Jun-27 13.00	3.89	-	-	-	33.02	0.77	-	1
Sep-27 11.50	5.08	-	-	-	34.98	0.86	-	150
Sep-27 12.00	4.70	-	-	-	34.36	0.83	-	150
Dec-27 6.75	9.51	-	-	-	40.85	1.00	-	300
Dec-27 7.00	9.26	-	-	-	40.54	1.00	-	150
Dec-27 7.25	9.01	-	-	-	40.24	1.00	-	150
Dec-27 7.50	8.76	-	-	-	39.94	1.00	-	150
Dec-27 7.75	8.51	-	-	-	39.64	1.00	-	150
Dec-27 10.00	6.32	-	-	-	36.91	0.95	-	7,543
Dec-27 11.00	5.48	-	-	-	35.70	0.89	-	150
Dec-27 11.50	5.08	-	-	-	35.10	0.85	-	26
Dec-27 16.00	2.34	-	-	-	29.65	0.56	-	6,000
Dec-27 20.00	1.10	-	-	-	27.97	0.34	-	1
Dec-29 15.00	3.65	-	-	-	34.53	0.64	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 13.50	-	-	-	-	42.11	-	-	10
Aug-25 w4 15.00	-	-	-	-	33.86	-	-	10
Aug-25 w4 16.00	0.05	-	-	-	28.36	-0.23	-	10
Aug-25 w5 14.00	-	-	-	-	40.03	-0.01	-	20
Aug-25 w5 16.50	0.42	-	-	-	27.55	-0.63	-	10
Aug-25 w5 17.00	0.80	-	-	-	27.22	-0.85	-	10
Sep-25 6.00	-	-	-	-	79.76	-	-	27,511
Sep-25 6.50	-	-	-	-	77.19	-	-	5
Sep-25 6.75	-	-	-	-	75.90	-	-	2,000
Sep-25 7.50	-	-	-	-	72.04	-	-	59
Sep-25 7.75	-	-	-	-	70.75	-	-	190
Sep-25 8.00	-	-	-	-	69.47	-	-	111
Sep-25 8.25	-	-	-	-	68.18	-	-	10
Sep-25 8.50	-	-	-	-	66.89	-	-	10
Sep-25 8.75	-	-	-	-	65.61	-	-	45
Sep-25 9.00	-	-	-	-	64.32	-	-	304
Sep-25 9.25	-	-	-	-	63.03	-	-	604
Sep-25 9.50	-	-	-	-	61.74	-	-	450
Sep-25 9.75	-	-	-	-	60.46	-	-	220
Sep-25 10.00	-	-	-	-	59.17	-	-	224
Sep-25 10.50	-	-	-	-	56.60	-	-	326
Sep-25 11.00	-	-	-	-	54.02	-	-	213
Sep-25 11.50	0.01	-	-	-	51.45	-0.01	-	118
Sep-25 12.00	0.01	-	-	-	48.87	-0.01	-	10,160
Sep-25 12.50	0.02	-	-	-	46.30	-0.02	-	32
Sep-25 13.00	0.03	-	-	-	43.72	-0.03	-	24
Sep-25 13.50	0.04	-	-	-	41.15	-0.05	-	285
Sep-25 14.00	0.07	-	-	-	38.57	-0.08	-	255
Sep-25 14.50	0.11	0.09	0.09	0.09	36.00	-0.12	10	199
Sep-25 15.00	0.17	0.14	0.15	0.14	33.43	-0.18	11	298
Sep-25 15.50	0.26	-	-	-	30.85	-0.28	-	524
Sep-25 16.00	0.40	-	-	-	28.28	-0.40	-	5,182
Sep-25 16.50	0.63	-	-	-	26.88	-0.56	-	10
Oct-25 13.00	0.11	-	-	-	39.71	-0.08	-	10
Oct-25 13.50	0.14	-	-	-	37.53	-0.11	-	2
Oct-25 14.00	0.20	-	-	-	35.34	-0.16	-	3
Oct-25 14.50	0.27	0.23	0.23	0.23	33.16	-0.21	2	2
Dec-25 3.20	-	-	-	-	73.95	-	-	10
Dec-25 4.20	-	-	-	-	70.26	-	-	100
Dec-25 4.30	-	-	-	-	69.89	-	-	100
Dec-25 4.40	-	-	-	-	69.52	-	-	200
Dec-25 4.50	-	-	-	-	69.15	-	-	200
Dec-25 4.60	-	-	-	-	68.79	-	-	200
Dec-25 4.70	-	-	-	-	68.42	-	-	200
Dec-25 4.80	-	-	-	-	68.05	-	-	100
Dec-25 4.90	-	-	-	-	67.68	-	-	200
Dec-25 5.00	-	-	-	-	67.31	-	-	1,500
Dec-25 5.25	-	-	-	-	66.39	-	-	100
Dec-25 5.50	-	-	-	-	65.46	-	-	110
Dec-25 6.00	-	-	-	-	63.62	-	-	42
Dec-25 6.25	-	-	-	-	62.69	-	-	2,953
Dec-25 6.50	0.01	-	-	-	61.77	-	-	10
Dec-25 6.75	0.01	-	-	-	60.85	-	-	10
Dec-25 7.00	0.01	-	-	-	59.92	-	-	51,810
Dec-25 7.25	0.01	-	-	-	59.00	-0.01	-	150
Dec-25 7.50	0.01	-	-	-	58.08	-0.01	-	2,614
Dec-25 7.75	0.02	-	-	-	57.15	-0.01	-	10
Dec-25 8.00	0.02	-	-	-	56.23	-0.01	-	48,014
Dec-25 8.25	0.02	-	-	-	55.31	-0.01	-	324
Dec-25 8.50	0.03	-	-	-	54.39	-0.01	-	61
Dec-25 8.75	0.03	-	-	-	53.46	-0.02	-	542
Dec-25 9.00	0.04	-	-	-	52.54	-0.02	-	55
Dec-25 9.25	0.05	-	-	-	51.62	-0.02	-	133
Dec-25 9.50	0.05	-	-	-	50.69	-0.03	-	667
Dec-25 9.75	0.06	-	-	-	49.77	-0.03	-	152
Dec-25 10.00	0.07	-	-	-	48.85	-0.03	-	52,715
Dec-25 10.50	0.09	-	-	-	47.00	-0.05	-	260
Dec-25 11.00	0.11	-	-	-	45.15	-0.06	-	11,481
Dec-25 11.50	0.15	-	-	-	43.31	-0.07	-	47
Dec-25 12.00	0.18	-	-	-	41.46	-0.09	-	60,750
Dec-25 12.50	0.23	-	-	-	39.62	-0.11	-	320,000
Dec-25 13.00	0.28	-	-	-	37.77	-0.14	-	939
Dec-25 13.50	0.35	-	-	-	35.92	-0.18	-	11,015
Dec-25 14.00	0.43	-	-	-	34.08	-0.22	-	112
Dec-25 14.50	0.53	0.47	0.47	0.47	32.23	-0.26	30	47
Dec-25 15.00	0.65	-	-	-	30.39	-0.32	-	44
Dec-25 15.50	0.80	-	-	-	28.54	-0.39	-	301
Dec-25 16.00	0.97	-	-	-	26.69	-0.47	-	1
Dec-25 16.50	1.22	-	-	-	25.75	-0.55	-	2
Mar-26 6.00	0.01	-	-	-	53.77	-	-	4
Mar-26 7.00	0.02	-	-	-	51.07	-0.01	-	2
Mar-26 7.25	0.03	-	-	-	50.39	-0.01	-	66,000
Mar-26 7.50	0.03	-	-	-	49.71	-0.01	-	75,015
Mar-26 8.00	0.05	-	-	-	48.36	-0.02	-	8,024
Mar-26 8.25	0.05	-	-	-	47.68	-0.02	-	103,000
Mar-26 8.50	0.06	-	-	-	47.00	-0.02	-	29,103
Mar-26 8.75	0.07	-	-	-	46.33	-0.03	-	5
Mar-26 9.00	0.08	-	-	-	45.65	-0.03	-	235
Mar-26 9.25	0.09	-	-	-	44.97	-0.04	-	27
Mar-26 9.50	0.11	-	-	-	44.30	-0.04	-	225
Mar-26 9.75	0.12	-	-	-	43.62	-0.05	-	125
Mar-26 10.00	0.13	-	-	-	42.94	-0.05	-	210
Mar-26 10.50	0.17	-	-	-	41.59	-0.07	-	308
Mar-26 11.00	0.21	-	-	-	40.24	-0.08	-	5
Mar-26 11.50	0.26	-	-	-	38.88	-0.10	-	150
Mar-26 12.00	0.32	-	-	-	37.53	-0.12	-	4,010
Mar-26 12.50	0.38	-	-	-	36.17	-0.15	-	170
Mar-26 13.00	0.46	-	-	-	34.82	-0.18	-	768
Mar-26 13.50	0.55	-	-	-	33.47	-0.21	-	180
Mar-26 14.00	0.65	-	-	-	32.11	-0.25	-	25
Jun-26 5.25	0.01	-	-	-	52.26	-0.01	-	1
Jun-26 7.00	0.06	-	-	-	47.99	-0.02	-	23,800
Jun-26 7.25	0.07	-	-	-	47.38	-0.02	-	155
Jun-26 7.50	0.07	-	-	-	46.77	-0.03	-	14,800
Jun-26 7.75	0.09	-	-	-	46.16	-0.03	-	3,050
Jun-26 8.00	0.10	-	-	-	45.55	-0.03	-	4,593
Jun-26 8.50	0.13	-	-	-	44.33	-0.04	-	25
Jun-26 8.75	0.14	-	-	-	43.72	-0.05	-	175
Jun-26 9.00	0.16	-	-	-	43.11	-0.05	-	2,750
Jun-26 9.25	0.19	-	-	-	42.50	-0.06	-	275
Jun-26 9.50	0.21	-	-	-	41.89	-0.07	-	585
Jun-26 9.75	0.23	-	-	-	41.28	-0.07	-	1,159
Jun-26 10.00	0.25	-	-	-	40.67	-0.08	-	5,762
Jun-26 10.50	0.30	-	-	-	39.45	-0.10	-	3,735
Jun-26 11.00	0.37	-	-	-	38.23	-0.12	-	993
Jun-26 11.50	0.43	-	-	-	37.00	-0.14	-	2,752
Jun-26 12.00	0.52	-	-	-	35.78	-0.16	-	550
Jun-26 12.50	0.61	-	-	-	34.56	-0.19	-	804
Jun-26 13.00	0.70	-	-	-	33.34	-0.22	-	384
Jun-26 13.50	0.82	-	-	-	32.12	-0.26	-	370
Sep-26 6.75	0.05	-	-	-	42.78	-0.02	-	1
Sep-26 9.00	0.17	-	-	-	38.81	-0.06	-	674
Sep-26 9.25	0.20	-	-	-	38.37	-0.06	-	368
Sep-26 9.50	0.22	-	-	-	37.93	-0.07	-	25
Sep-26 9.75	0.24	-	-	-	37.49	-0.08	-	200
Sep-26 10.00	0.27	-	-	-	37.05	-0.08	-	150
Sep-26 10.50	0.34	-	-	-	36.16	-0.10	-	300
Sep-26 11.00	0.41	-	-	-	35.28	-0.12	-	300
Sep-26 12.50	0.68	-	-	-	32.64	-0.20	-	50
Dec-26 5.75	0.03	-	-	-	41.07	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	40.71	-0.01	-	10,150
Dec-26 6.25	0.04	-	-	-	40.35	-0.01	-	150
Dec-26 6.50	0.05	-	-	-	39.99	-0.02	-	13,250
Dec-26 6.75	0.06	-	-	-	39.63	-0.02	-	450
Dec-26 7.00	0.07	-	-	-	39.27	-0.02	-	300
Dec-26 7.25	0.08	-	-	-	38.91	-0.03	-	600
Dec-26 7.50	0.10	-	-	-	38.55	-0.03	-	450
Dec-26 7.75	0.11	-	-	-	38.20	-0.04	-	451
Dec-26 8.00	0.13	-	-	-	37.84	-0.04	-	18,450
Dec-26 8.25	0.15	-	-	-	37.48	-0.05	-	15
Dec-26 8.50	0.17	-	-	-	37.12	-0.05	-	25,000
Dec-26 8.75	0.20	-	-	-	36.76	-0.06	-	311
Dec-26 9.00	0.22	-	-	-	36.40	-0.07	-	5,933
Dec-26 9.25	0.24	-	-	-	36.04	-0.07	-	75
Dec-26 9.50	0.27	-	-	-	35.68	-0.08	-	75
Dec-26 9.75	0.31	-	-	-	35.32	-0.09	-	200
Dec-26 10.00	0.34	-	-	-	34.96	-0.10	-	226
Dec-26 10.50	0.42	-	-	-	34.25	-0.12	-	300
Dec-26 11.00	0.50	-	-	-	33.53	-0.14	-	368
Dec-26 12.50	0.83	-	-	-	31.37	-0.22	-	50
Dec-26 13.00	0.98	-	-	-	30.66	-0.25	-	12,650
Dec-26 14.00	1.29	-	-	-	29.22	-0.32	-	150
Mar-27 8.50	0.21	-	-	-	35.86	-0.06	-	25
Mar-27 8.75	0.23	-	-	-	35.54	-0.07	-	25
Mar-27 9.00	0.26	-	-	-	35.22	-0.07	-	25
Mar-27 9.25	0.29	-	-	-	34.90	-0.08	-	25
Mar-27 9.50	0.32	-	-	-	34.58	-0.09	-	30
Mar-27 9.75	0.36	-	-	-	34.27	-0.10	-	25
Mar-27 10.50	0.48	-	-	-	33.31	-0.13	-	175
Mar-27 11.00	0.58	-	-	-	32.68	-0.15	-	175
Mar-27 16.50	2.53	-	-	-	25.90	-0.52	-	350
Jun-27 4.30	0.01	-	-	-	40.57	-	-	1
Jun-27 4.50	0.02	-	-	-	40.32	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	39.83	-0.01	-	150
Jun-27 5.00	0.03	-	-	-	39.71	-0.01	-	300
Jun-27 5.25	0.04	-	-	-	39.40	-0.01	-	298
Jun-27 7.00	0.13	-	-	-	37.24	-0.04	-	2
Jun-27 8.00	0.22	-	-	-	36.01	-0.06	-	1
Jun-27 8.25	0.25	-	-	-	35.71	-0.07	-	7
Jun-27 9.00	0.35	-	-	-	34.78	-0.09	-	7,000
Jun-27 9.75	0.47	-	-	-	33.86	-0.11	-	175
Jun-27 10.00	0.50	-	-	-	33.55	-0.12	-	10,000
Jun-27 11.00	0.72	-	-	-	32.32	-0.17	-	75
Jun-27 12.50	1.12	-	-	-	30.48	-0.25	-	197
Jun-27 13.00	1.27	-	-	-	29.86	-0.28	-	956
Jun-27 13.50	1.45	-	-	-	29.24	-0.31	-	150
Jun-27 14.50	1.83	-	-	-	28.01	-0.38	-	400
Jun-27 15.00	2.05	-	-	-	27.40	-0.41	-	400
Sep-27 16.00	2.63	-	-	-	26.00	-0.48	-	150
Dec-27 4.40	0.03	-	-	-	39.76	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	39.16	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	39.04	-0.02	-	150
Dec-27 6.50	0.16	-	-	-	37.22	-0.04	-	10
Dec-27 7.00	0.21	-	-	-	36.61	-0.05	-	150
Dec-27 7.25	0.24	-	-	-	36.31	-0.06	-	150
Dec-27 7.75	0.29	-	-	-	35.71	-0.07	-	1
Dec-27 8.25	0.37	-	-	-	35.10	-0.08	-	150
Dec-27 8.50	0.41	-	-	-	34.80	-0.09	-	6,150
Dec-27 8.75	0.45	-	-	-	34.50	-0.10	-	1
Dec-27 9.00	0.49	-	-	-	34.19	-0.11	-	7,650
Dec-27 9.25	0.53	-	-	-	33.89	-0.11	-	150
Dec-27 9.50	0.58	-	-	-	33.59	-0.12	-	250
Dec-27 9.75	0.63	-	-	-	33.29	-0.13	-	150
Dec-27 10.00	0.69	-	-	-	32.98	-0.14	-	400
Dec-27 10.50	0.80	-	-	-	32.38	-0.16	-	300
Dec-27 11.00	0.91	-	-	-	31.77	-0.19	-	304
Dec-27 12.00	1.21	-	-	-	30.56	-0.24	-	3,300
Dec-27 12.50	1.35	-	-	-	29.96	-0.26	-	300
Dec-27 13.00	1.53	-	-	-	29.35	-0.29	-	300
Dec-27 13.50	1.72	-	-	-	28.75	-0.32	-	150
Dec-27 14.00	1.90	-	-	-	28.14	-0.35	-	150
Dec-27 16.00	2.80	-	-	-	25.72	-0.49	-	1
Dec-28 15.00	2.86	-	-	-	27.01	-0.42	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.00	6.27	-	-	-	59.20	1.00	-	20
Sep-25 11.00	5.27	-	-	-	54.05	0.99	-	50
Sep-25 12.00	4.28	-	-	-	48.90	0.99	-	10
Sep-25 13.00	3.30	-	-	-	43.75	0.97	-	20
Sep-25 13.50	2.82	-	-	-	41.18	0.95	-	40
Sep-25 14.00	2.34	-	-	-	38.60	0.92	-	52
Sep-25 14.50	1.88	-	-	-	36.03	0.88	-	35
Sep-25 15.00	1.44	-	-	-	33.46	0.81	-	52
Sep-25 15.50	1.03	-	-	-	30.88	0.72	-	26
Sep-25 16.50	0.40	-	-	-	26.91	0.44	-	60
Oct-25 13.00	3.10	-	-	-	41.06	0.91	-	10
Oct-25 14.00	2.20	-	-	-	36.69	0.83	-	15
Oct-25 15.00	1.39	-	-	-	32.32	0.71	-	50
Oct-25 16.50	0.47	-	-	-	26.80	0.40	-	20
Nov-25 17.50	0.36	0.40	0.40	0.40	26.93	0.28	10	10
Dec-25 11.50	4.68	-	-	-	44.82	0.92	-	20
Dec-25 13.00	3.34	-	-	-	39.28	0.84	-	1,110
Dec-25 14.00	2.50	-	-	-	35.59	0.77	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	69.47	-	-	10
Sep-25 9.50	-	-	-	-	61.74	-	-	10
Sep-25 10.00	-	-	-	-	59.17	-	-	10
Sep-25 10.50	-	-	-	-	56.60	-	-	10
Sep-25 11.00	-	-	-	-	54.02	-	-	20
Sep-25 11.50	0.01	-	-	-	51.45	-0.01	-	20
Sep-25 12.00	0.01	-	-	-	48.87	-0.01	-	23
Sep-25 12.50	0.02	-	-	-	46.30	-0.02	-	65
Sep-25 13.00	0.03	-	-	-	43.72	-0.03	-	20
Sep-25 13.50	0.04	-	-	-	41.15	-0.05	-	40
Sep-25 15.00	0.17	-	-	-	33.43	-0.19	-	20
Sep-25 15.50	0.26	-	-	-	30.85	-0.28	-	6
Sep-25 16.00	0.40	-	-	-	28.28	-0.40	-	30
Sep-25 16.50	0.63	-	-	-	26.88	-0.55	-	10
Oct-25 13.50	0.14	-	-	-	37.53	-0.11	-	10
Oct-25 15.00	0.37	-	-	-	30.97	-0.28	-	30
Oct-25 16.00	0.68	-	-	-	26.60	-0.48	-	20
Nov-25 17.00	1.41	1.48	1.48	1.48	25.07	-0.65	10	10
Dec-25 10.00	0.07	-	-	-	48.85	-0.03	-	200
Dec-25 10.50	0.09	-	-	-	47.00	-0.05	-	3
Dec-25 11.00	0.11	-	-	-	45.15	-0.06	-	20
Dec-25 12.00	0.18	-	-	-	41.46	-0.09	-	3
Dec-25 13.00	0.28	-	-	-	37.77	-0.14	-	10
Mar-26 12.00	0.31	-	-	-	37.53	-0.12	-	5
Mar-26 12.50	0.38	-	-	-	36.17	-0.14	-	2
Jun-26 12.00	0.51	-	-	-	35.78	-0.16	-	20
Dec-26 10.00	0.34	-	-	-	34.96	-0.10	-	40

	Previous Close	8.78		20/08/25
	CAIXABANK Close	8.73		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	4.54	-	-	-	41.17	1.00	-	4
Sep-25 5.50	3.24	-	-	-	36.20	1.00	-	25
Sep-25 5.75	2.99	-	-	-	35.25	1.00	-	1
Sep-25 6.50	2.24	-	-	-	32.38	1.00	-	15
Sep-25 6.75	1.99	-	-	-	31.43	1.00	-	5
Sep-25 7.00	1.74	-	-	-	30.48	1.00	-	300
Sep-25 7.25	1.49	-	-	-	29.52	0.99	-	20
Sep-25 7.75	1.01	-	-	-	27.61	0.94	-	8
Sep-25 8.00	0.78	-	-	-	26.66	0.89	-	11
Sep-25 8.50	0.39	-	-	-	24.75	0.67	-	2
Sep-25 8.75	0.24	0.18	0.18	0.18	23.85	0.51	1	1
Sep-25 9.00	0.14	-	-	-	23.60	0.35	-	100
Oct-25 8.50	0.48	-	-	-	24.37	0.64	-	1
Oct-25 9.00	0.22	-	-	-	23.21	0.40	-	4
Dec-25 5.50	3.25	-	-	-	35.05	1.00	-	27
Dec-25 6.00	2.76	-	-	-	33.27	0.99	-	17
Dec-25 6.25	2.51	-	-	-	32.39	0.99	-	5
Dec-25 6.50	2.27	-	-	-	31.50	0.97	-	4,005
Dec-25 6.75	2.03	-	-	-	30.61	0.96	-	20
Dec-25 7.00	1.79	-	-	-	29.72	0.94	-	17
Dec-25 7.25	1.56	-	-	-	28.84	0.91	-	37
Dec-25 7.50	1.34	-	-	-	27.95	0.87	-	485
Dec-25 8.00	0.93	-	-	-	26.17	0.76	-	7
Dec-25 8.25	0.75	-	-	-	25.28	0.69	-	5
Dec-25 8.75	0.44	-	-	-	23.56	0.52	-	4
Mar-26 6.75	2.08	-	-	-	30.75	0.91	-	5
Mar-26 7.00	1.86	-	-	-	30.03	0.88	-	1
Jun-26 7.50	1.50	-	-	-	28.93	0.78	-	1
Jun-26 8.25	0.99	-	-	-	27.01	0.63	-	1
Dec-26 6.50	2.38	-	-	-	32.33	0.87	-	1
Dec-26 7.00	2.00	-	-	-	31.22	0.80	-	7,500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.50	-	-	-	-	46.12	-	-	60,800
Sep-25 3.60	-	-	-	-	45.74	-	-	15,525
Sep-25 3.70	-	-	-	-	45.36	-	-	25
Sep-25 4.90	-	-	-	-	40.77	-	-	4
Sep-25 5.00	-	-	-	-	40.39	-	-	306
Sep-25 5.25	-	-	-	-	39.44	-	-	20
Sep-25 5.50	-	-	-	-	38.48	-	-	3
Sep-25 5.75	-	-	-	-	37.53	-	-	1
Sep-25 6.25	-	-	-	-	35.62	-	-	1
Sep-25 6.50	-	-	-	-	34.66	-	-	103
Sep-25 6.75	-	-	-	-	33.71	-	-	75
Sep-25 7.00	-	-	-	-	32.76	-0.01	-	30
Sep-25 7.25	0.01	-	-	-	31.80	-0.02	-	5
Sep-25 7.75	0.03	-	-	-	29.89	-0.07	-	8
Sep-25 8.25	0.10	-	-	-	27.98	-0.22	-	48
Sep-25 8.50	0.16	-	-	-	27.03	-0.35	-	90
Sep-25 8.75	0.27	0.24	0.24	0.24	26.13	-0.49	8	8
Oct-25 8.00	0.11	-	-	-	28.06	-0.20	-	1
Dec-25 3.30	-	-	-	-	44.31	-	-	450
Dec-25 3.50	-	-	-	-	43.60	-	-	3
Dec-25 4.50	-	-	-	-	40.05	-	-	30
Dec-25 5.00	-	-	-	-	38.28	-	-	3
Dec-25 5.50	0.01	-	-	-	36.50	-0.01	-	3
Dec-25 6.00	0.02	-	-	-	34.72	-0.03	-	6
Dec-25 6.25	0.03	-	-	-	33.84	-0.04	-	75
Dec-25 6.50	0.04	-	-	-	32.95	-0.06	-	4,165
Dec-25 6.75	0.06	-	-	-	32.06	-0.08	-	76
Dec-25 7.00	0.08	-	-	-	31.17	-0.10	-	3
Dec-25 7.25	0.12	-	-	-	30.29	-0.14	-	269
Mar-26 4.30	-	-	-	-	36.77	-	-	99,564
Mar-26 4.50	-	-	-	-	36.19	-0.01	-	23,000
Mar-26 5.25	0.02	-	-	-	34.05	-0.02	-	1
Mar-26 5.50	0.03	-	-	-	33.33	-0.03	-	10
Mar-26 8.25	0.47	-	-	-	25.45	-0.37	-	101
Mar-26 8.50	0.56	-	-	-	24.74	-0.43	-	4
Mar-26 9.00	0.82	-	-	-	23.80	-0.55	-	4
Jun-26 3.20	-	-	-	-	37.98	-	-	25
Jun-26 3.40	-	-	-	-	37.47	-	-	25
Jun-26 4.90	0.03	-	-	-	33.63	-0.03	-	27
Jun-26 5.50	0.06	-	-	-	32.09	-0.05	-	42,005
Jun-26 6.00	0.11	-	-	-	30.81	-0.09	-	20,000
Sep-26 7.75	0.55	-	-	-	26.11	-0.32	-	1
Dec-26 5.25	0.10	-	-	-	30.41	-0.07	-	75
Dec-27 3.50	0.03	-	-	-	30.83	-0.02	-	1
Dec-27 4.20	0.08	-	-	-	29.50	-0.04	-	1
Dec-27 5.50	0.24	-	-	-	27.02	-0.12	-	160
Dec-27 5.75	0.29	-	-	-	26.54	-0.15	-	1
Dec-27 6.00	0.34	-	-	-	26.06	-0.17	-	150
Dec-27 8.00	0.98	-	-	-	22.24	-0.41	-	275
Dec-27 8.25	1.10	-	-	-	21.77	-0.45	-	225
Dec-28 4.50	0.21	-	-	-	29.03	-0.09	-	15,000
Dec-29 5.00	0.44	-	-	-	28.51	-0.15	-	16,000

	Previous Close	30.34		20/08/25
	CELLNEX Close	30.24		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 30.00	1.00	-	-	-	24.39	0.57	-	19
Sep-25 32.00	0.26	-	-	-	23.91	0.22	-	10
Sep-25 33.00	0.11	-	-	-	23.71	0.11	-	4
Sep-25 34.00	0.04	-	-	-	23.51	0.05	-	13
Sep-25 35.00	0.01	-	-	-	23.32	0.02	-	1
Sep-25 36.00	-	-	-	-	23.12	-	-	736
Sep-25 37.00	-	-	-	-	22.92	-	-	857
Sep-25 38.00	-	-	-	-	22.72	-	-	6
Sep-25 39.00	-	-	-	-	22.52	-	-	102
Sep-25 40.00	-	-	-	-	22.32	-	-	24
Oct-25 30.00	1.37	-	-	-	24.67	0.56	-	4
Oct-25 37.00	0.02	-	-	-	23.20	0.02	-	722
Nov-25 32.00	0.86	-	-	-	24.36	0.36	-	1
Nov-25 33.00	0.58	-	-	-	24.16	0.27	-	20
Dec-25 32.00	1.07	-	-	-	24.40	0.38	-	4
Dec-25 33.00	0.76	-	-	-	24.19	0.30	-	340
Dec-25 34.00	0.52	-	-	-	23.98	0.23	-	50
Dec-25 35.00	0.35	-	-	-	23.77	0.17	-	25
Dec-25 36.00	0.23	-	-	-	23.56	0.12	-	25
Dec-25 37.00	0.15	-	-	-	23.35	0.08	-	10
Dec-25 40.00	0.03	-	-	-	22.73	0.02	-	60
Dec-25 41.00	0.02	-	-	-	22.52	0.01	-	25
Dec-25 42.00	0.01	-	-	-	22.31	0.01	-	1,000
Dec-25 45.00	-	-	-	-	21.68	-	-	1,850
Dec-25 49.00	-	-	-	-	20.84	-	-	10
Mar-26 22.00	8.65	-	-	-	30.35	0.94	-	6
Mar-26 34.00	1.08	-	-	-	24.86	0.32	-	25
Mar-26 35.00	0.84	-	-	-	24.60	0.26	-	25
Mar-26 36.00	0.64	-	-	-	24.35	0.21	-	27
Mar-26 37.00	0.47	-	-	-	24.10	0.17	-	1
Mar-26 42.00	0.08	-	-	-	22.83	0.04	-	3
Jun-26 27.00	5.06	-	-	-	28.76	0.73	-	8
Jun-26 33.00	1.95	-	-	-	26.38	0.42	-	7
Jun-26 36.00	1.08	-	-	-	25.62	0.28	-	25
Jun-26 46.00	0.07	-	-	-	23.08	0.03	-	25
Sep-26 34.00	2.05	-	-	-	26.86	0.40	-	25
Sep-26 35.00	1.72	-	-	-	26.60	0.36	-	25
Sep-26 36.00	1.48	-	-	-	26.35	0.32	-	25
Sep-26 37.00	1.23	-	-	-	26.10	0.28	-	25
Sep-26 38.00	1.02	-	-	-	25.84	0.24	-	25
Sep-26 39.00	0.85	-	-	-	25.59	0.21	-	25
Sep-26 40.00	0.69	-	-	-	25.34	0.18	-	25
Dec-26 28.00	5.24	-	-	-	30.14	0.67	-	75
Dec-26 29.00	4.66	-	-	-	29.67	0.63	-	50
Dec-26 30.00	4.14	-	-	-	29.19	0.59	-	125
Dec-26 31.00	3.69	-	-	-	28.87	0.55	-	100
Dec-26 32.00	3.24	-	-	-	28.59	0.51	-	125
Dec-26 33.00	2.86	-	-	-	28.32	0.47	-	100
Dec-26 34.00	2.51	-	-	-	28.04	0.43	-	120
Dec-26 35.00	2.17	-	-	-	27.77	0.39	-	120
Dec-26 36.00	1.89	-	-	-	27.49	0.35	-	85
Dec-26 37.00	1.64	-	-	-	27.22	0.32	-	50
Dec-26 38.00	1.39	-	-	-	26.94	0.28	-	25
Dec-26 39.00	1.19	-	-	-	26.67	0.25	-	25
Dec-26 40.00	1.02	-	-	-	26.39	0.22	-	25
Dec-26 42.00	0.71	-	-	-	25.84	0.17	-	25
Dec-26 44.00	0.48	-	-	-	25.29	0.13	-	25
Dec-26 45.00	0.40	-	-	-	25.01	0.11	-	25
Dec-26 46.00	0.33	-	-	-	24.74	0.09	-	25
Mar-27 30.00	4.61	-	-	-	30.20	0.59	-	275
Mar-27 31.00	4.17	-	-	-	29.88	0.56	-	25
Jun-27 28.00	5.98	-	-	-	31.31	0.66	-	100
Jun-27 29.00	5.44	-	-	-	30.93	0.63	-	100
Jun-27 30.00	4.94	-	-	-	30.54	0.60	-	125
Jun-27 31.00	4.51	-	-	-	30.22	0.56	-	150
Jun-27 32.00	4.08	-	-	-	29.93	0.53	-	100
Jun-27 33.00	3.67	-	-	-	29.63	0.50	-	100
Jun-27 34.00	3.32	-	-	-	29.33	0.47	-	125
Jun-27 35.00	2.99	-	-	-	29.03	0.44	-	100
Jun-27 36.00	2.65	-	-	-	28.74	0.40	-	125
Jun-27 37.00	2.36	-	-	-	28.44	0.37	-	125
Jun-27 38.00	2.11	-	-	-	28.14	0.34	-	75
Jun-27 39.00	1.87	-	-	-	27.84	0.32	-	75
Jun-27 40.00	1.62	-	-	-	27.55	0.29	-	50
Jun-27 41.00	1.43	-	-	-	27.25	0.26	-	50
Jun-27 42.00	1.26	-	-	-	26.95	0.24	-	50
Jun-27 43.00	1.09	-	-	-	26.65	0.21	-	50
Jun-27 44.00	0.93	-	-	-	26.35	0.19	-	50
Jun-27 45.00	0.81	-	-	-	26.06	0.17	-	50
Jun-27 46.00	0.70	-	-	-	25.76	0.15	-	50
Jun-27 49.00	0.42	-	-	-	24.87	0.10	-	50
Jun-27 50.00	0.35	-	-	-	24.57	0.09	-	211
Dec-27 30.00	5.50	-	-	-	30.98	0.60	-	100
Dec-27 31.00	5.08	-	-	-	30.71	0.58	-	75
Dec-27 32.00	4.66	-	-	-	30.44	0.55	-	50
Dec-27 33.00	4.26	-	-	-	30.18	0.52	-	50
Dec-27 34.00	3.91	-	-	-	29.92	0.49	-	99
Dec-27 35.00	3.59	-	-	-	29.65	0.46	-	25
Dec-27 38.00	2.68	-	-	-	28.86	0.38	-	420
Dec-27 40.00	2.20	-	-	-	28.33	0.33	-	48
Dec-29 40.00	3.86	4.80	4.80	4.80	29.32	0.43	100	310

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	-	-	-	-	29.09	-	-	425
Sep-25 23.00	-	-	-	-	28.54	-	-	25
Sep-25 26.00	0.02	-	-	-	26.89	-0.02	-	2
Sep-25 28.00	0.16	-	-	-	25.78	-0.14	-	54
Sep-25 29.00	0.36	-	-	-	25.23	-0.26	-	64
Sep-25 30.00	0.72	-	-	-	24.68	-0.43	-	251
Sep-25 31.00	1.27	-	-	-	24.40	-0.62	-	25
Sep-25 32.00	1.98	-	-	-	24.20	-0.78	-	15
Sep-25 33.00	2.84	-	-	-	24.00	-0.89	-	10
Sep-25 35.00	4.76	-	-	-	23.61	-1.00	-	14
Oct-25 26.00	0.10	-	-	-	26.79	-0.07	-	14
Oct-25 27.00	0.20	-	-	-	26.25	-0.12	-	18
Oct-25 28.00	0.38	-	-	-	25.71	-0.20	-	7
Oct-25 29.00	0.65	-	-	-	25.17	-0.31	-	13
Oct-25 31.00	1.56	-	-	-	24.35	-0.57	-	2
Nov-25 30.00	1.35	-	-	-	24.84	-0.44	-	1
Dec-25 22.00	0.05	-	-	-	29.81	-0.02	-	610
Dec-25 23.00	0.09	-	-	-	29.26	-0.04	-	105
Dec-25 25.00	0.25	-	-	-	28.16	-0.10	-	2,608
Dec-25 26.00	0.39	-	-	-	27.61	-0.15	-	75
Dec-25 27.00	0.59	-	-	-	27.06	-0.20	-	50
Dec-25 28.00	0.84	-	-	-	26.50	-0.27	-	76
Dec-25 29.00	1.17	-	-	-	25.95	-0.35	-	76
Dec-25 30.00	1.59	-	-	-	25.40	-0.44	-	5,567
Dec-25 31.00	2.11	-	-	-	25.11	-0.53	-	23
Dec-25 32.00	2.72	-	-	-	24.90	-0.62	-	5
Dec-25 33.00	3.41	-	-	-	24.69	-0.70	-	78
Dec-25 34.00	4.17	-	-	-	24.48	-0.78	-	14
Mar-26 22.00	0.21	-	-	-	30.31	-0.06	-	725
Mar-26 23.00	0.31	-	-	-	29.76	-0.09	-	175
Mar-26 24.00	0.44	-	-	-	29.21	-0.12	-	25
Mar-26 27.00	1.05	-	-	-	27.56	-0.25	-	25
Mar-26 28.00	1.36	-	-	-	27.00	-0.31	-	65
Mar-26 29.00	1.73	-	-	-	26.45	-0.37	-	60
Mar-26 30.00	2.14	-	-	-	25.90	-0.43	-	40
Mar-26 31.00	2.66	-	-	-	25.58	-0.50	-	81
Mar-26 35.00	5.34	-	-	-	24.56	-0.75	-	1
Mar-26 36.00	6.15	-	-	-	24.31	-0.81	-	10
Jun-26 23.00	0.55	-	-	-	29.25	-0.12	-	135
Jun-26 24.00	0.71	-	-	-	28.73	-0.15	-	300
Jun-26 27.00	1.48	-	-	-	27.18	-0.28	-	27
Jun-26 30.00	2.63	2.52	2.52	2.52	25.62	-0.44	1	1
Jun-26 31.00	3.16	-	-	-	25.31	-0.49	-	82
Jun-26 32.00	3.72	-	-	-	25.05	-0.55	-	155
Jun-26 33.00	4.36	-	-	-	24.80	-0.60	-	1
Jun-26 34.00	5.01	-	-	-	24.55	-0.66	-	1
Jun-26 35.00	5.75	-	-	-	24.29	-0.70	-	1
Jun-26 36.00	6.49	-	-	-	24.04	-0.75	-	1
Sep-26 24.00	0.96	-	-	-	28.58	-0.17	-	225
Sep-26 27.00	1.77	-	-	-	27.09	-0.29	-	26
Sep-26 28.00	2.12	-	-	-	26.59	-0.33	-	25
Sep-26 29.00	2.53	-	-	-	26.10	-0.38	-	25
Dec-26 18.00	0.27	-	-	-	31.25	-0.05	-	2,000
Dec-26 23.00	1.00	-	-	-	28.88	-0.16	-	125
Dec-26 24.00	1.22	-	-	-	28.41	-0.19	-	475
Dec-26 25.00	1.48	-	-	-	27.93	-0.23	-	50
Dec-26 26.00	1.79	-	-	-	27.46	-0.26	-	75
Dec-26 27.00	2.10	-	-	-	26.99	-0.30	-	25
Dec-26 33.00	5.05	-	-	-	24.69	-0.57	-	25
Dec-26 34.00	5.68	-	-	-	24.41	-0.61	-	50
Dec-26 36.00	7.08	-	-	-	23.86	-0.69	-	25
Dec-26 38.00	8.60	-	-	-	23.31	-0.77	-	25
Dec-26 39.00	9.40	-	-	-	23.04	-0.80	-	50
Dec-26 40.00	10.22	-	-	-	22.76	-0.83	-	50
Mar-27 36.00	7.32	-	-	-	23.96	-0.67	-	25
Mar-27 37.00	8.05	-	-	-	23.67	-0.71	-	25
Mar-27 38.00	8.79	-	-	-	23.39	-0.74	-	25
Jun-27 24.00	1.65	-	-	-	28.02	-0.22	-	50
Jun-27 30.00	3.97	-	-	-	25.70	-0.43	-	25
Jun-27 31.00	4.49	-	-	-	25.38	-0.47	-	75
Jun-27 32.00	5.00	-	-	-	25.09	-0.51	-	50
Jun-27 33.00	5.62	-	-	-	24.79	-0.54	-	50
Jun-27 34.00	6.24	-	-	-	24.49	-0.58	-	100
Jun-27 35.00	6.86	-	-	-	24.19	-0.62	-	100
Jun-27 36.00	7.56	-	-	-	23.90	-0.65	-	125
Jun-27 37.00	8.27	-	-	-	23.60	-0.69	-	100
Jun-27 38.00	8.98	-	-	-	23.30	-0.72	-	100
Jun-27 39.00	9.77	-	-	-	23.00	-0.75	-	75
Jun-27 40.00	10.56	-	-	-	22.71	-0.78	-	100
Jun-27 41.00	11.35	-	-	-	22.41	-0.81	-	2
Sep-27 36.00	7.75	-	-	-	23.87	-0.64	-	25
Sep-27 37.00	8.46	-	-	-	23.57	-0.67	-	25
Dec-27 30.00	4.52	-	-	-	25.90	-0.42	-	75
Dec-27 31.00	5.04	-	-	-	25.63	-0.46	-	50
Dec-27 32.00	5.55	-	-	-	25.36	-0.49	-	25
Dec-27 33.00	6.17	-	-	-	25.10	-0.52	-	25
Dec-27 34.00	6.78	-	-	-	24.84	-0.56	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 33.00	0.11	-	-	-	23.71	0.11	-	10
Dec-25 31.00	1.45	-	-	-	24.61	0.47	-	25
Dec-25 33.00	0.76	-	-	-	24.19	0.30	-	25
Dec-25 34.00	0.53	-	-	-	23.98	0.23	-	25
Dec-25 35.00	0.35	-	-	-	23.77	0.17	-	25
Mar-26 34.00	1.08	-	-	-	24.86	0.32	-	25
Mar-26 35.00	0.84	-	-	-	24.60	0.26	-	25
Mar-26 36.00	0.63	-	-	-	24.35	0.21	-	25
Jun-26 33.00	1.86	-	-	-	26.38	0.40	-	25
Jun-26 34.00	1.54	-	-	-	26.13	0.35	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 31.00	1.26	-	-	-	24.40	-0.61	-	8
Sep-25 32.00	1.98	-	-	-	24.20	-0.77	-	8
Mar-26 30.00	2.12	-	-	-	25.90	-0.42	-	46

	Previous Close	26.65		20/08/25
	CIE AUTOMOTIVE Close	26.85		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	2.02	-	-	-	23.77	0.86	-	1
Dec-25 19.00	7.98	-	-	-	24.14	1.00	-	24
Dec-25 24.00	3.24	-	-	-	19.86	0.86	-	1
Dec-25 25.00	2.41	-	-	-	19.00	0.78	-	3
Mar-26 27.00	1.33	-	-	-	17.68	0.52	-	8
Mar-26 29.00	0.57	-	-	-	16.91	0.29	-	10
Sep-26 28.00	1.38	-	-	-	18.49	0.43	-	1
Sep-26 29.00	1.03	-	-	-	18.25	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	28.55	-	-	10
Sep-25 22.00	-	-	-	-	26.64	-	-	2
Sep-25 23.00	0.01	-	-	-	25.68	-0.02	-	3
Sep-25 25.00	0.13	-	-	-	23.77	-0.14	-	1
Jun-26 25.00	0.96	-	-	-	17.81	-0.32	-	10

	Previous Close	5.78		20/08/25
	COLONIAL Close	5.80		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 5.50	0.35	-	-	-	23.72	0.79	-	1
Sep-25 6.00	0.08	-	-	-	23.21	0.32	-	100
Sep-25 6.25	0.03	-	-	-	22.85	0.14	-	10
Sep-25 6.50	0.01	-	-	-	22.49	0.04	-	5
Dec-25 4.90	0.96	-	-	-	24.21	0.91	-	143
Dec-25 6.25	0.15	-	-	-	22.67	0.32	-	30
Dec-25 6.50	0.09	-	-	-	22.17	0.22	-	100
Dec-25 6.75	0.05	-	-	-	21.67	0.13	-	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	-	-	-	21.97	-0.05	-	2
Sep-25 5.50	0.04	-	-	-	21.78	-0.19	-	10
Sep-25 5.75	0.12	-	-	-	21.59	-0.43	-	13
Sep-25 6.25	0.47	-	-	-	20.91	-0.89	-	5
Oct-25 5.75	0.18	-	-	-	22.81	-0.44	-	2
Dec-25 5.00	0.04	-	-	-	22.36	-0.10	-	20
Dec-25 5.25	0.08	-	-	-	22.19	-0.19	-	22
Dec-25 5.75	0.25	-	-	-	21.84	-0.44	-	2
Mar-26 5.00	0.05	-	-	-	18.81	-0.12	-	30

	Previous Close	17.36		20/08/25
	EBRO FOODS Close	17.48		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	1.51	-	-	-	14.28	0.99	-	2
Sep-25 16.50	1.03	-	-	-	13.77	0.94	-	3
Sep-25 20.00	-	-	-	-	12.66	-	-	1
Dec-25 17.00	0.75	-	-	-	13.33	0.66	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	15.42	-	-	5
Sep-25 15.50	-	-	-	-	14.39	-	-	1
Sep-25 16.50	0.02	-	-	-	13.36	-0.06	-	3
Sep-25 17.00	0.08	-	-	-	12.84	-0.21	-	6
Dec-25 14.50	0.01	-	-	-	14.56	-0.01	-	7
Dec-25 15.00	0.02	-	-	-	14.11	-0.03	-	1
Dec-25 15.50	0.04	-	-	-	13.66	-0.07	-	1
Dec-25 16.50	0.18	-	-	-	12.77	-0.24	-	2
Dec-25 17.00	0.34	-	-	-	12.32	-0.38	-	1
Jun-26 16.00	0.33	-	-	-	13.25	-0.25	-	1

	Previous Close	13.21		20/08/25
	ENAGAS Close	13.37		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	0.51	-	-	-	18.21	0.72	-	3
Sep-25 13.50	0.21	-	-	-	16.87	0.44	-	25
Sep-25 14.00	0.06	-	-	-	16.13	0.18	-	92
Sep-25 14.50	0.01	-	-	-	15.40	0.04	-	3
Sep-25 15.00	-	-	-	-	14.66	-	-	12
Oct-25 13.00	0.64	-	-	-	18.86	0.67	-	5
Oct-25 13.50	0.34	0.31	0.31	0.31	17.53	0.48	1	15
Dec-25 10.00	3.45	-	-	-	28.25	0.98	-	5
Dec-25 11.00	2.49	-	-	-	25.28	0.94	-	4
Dec-25 12.00	1.58	-	-	-	22.31	0.84	-	2
Dec-25 12.50	1.17	-	-	-	20.83	0.76	-	4
Dec-25 13.00	0.80	-	-	-	19.35	0.65	-	45
Dec-25 13.50	0.50	-	-	-	18.05	0.50	-	305
Dec-25 14.00	0.28	-	-	-	17.26	0.35	-	1,533
Dec-25 14.50	0.14	-	-	-	16.48	0.21	-	105
Dec-25 15.00	0.06	-	-	-	15.69	0.11	-	45
Dec-25 15.50	0.02	-	-	-	14.90	0.04	-	8
Dec-25 16.00	-	-	-	-	14.12	0.01	-	5
Dec-25 16.50	-	-	-	-	13.33	-	-	5
Mar-26 10.00	3.44	-	-	-	24.31	0.98	-	2
Mar-26 11.50	2.03	-	-	-	21.43	0.89	-	1
Mar-26 13.50	0.58	-	-	-	17.72	0.50	-	6
Mar-26 14.00	0.38	-	-	-	17.26	0.37	-	35
Mar-26 14.50	0.23	-	-	-	16.80	0.25	-	211
Mar-26 15.00	0.13	-	-	-	16.34	0.16	-	5
Mar-26 15.50	0.07	-	-	-	15.88	0.10	-	387
Jun-26 10.50	2.96	-	-	-	21.50	0.96	-	1
Jun-26 12.00	1.66	-	-	-	19.48	0.79	-	1
Jun-26 13.00	0.97	-	-	-	18.14	0.60	-	10
Jun-26 14.00	0.51	-	-	-	17.23	0.39	-	13
Jun-26 14.50	0.35	-	-	-	16.91	0.30	-	3
Jun-26 15.50	0.15	-	-	-	16.26	0.15	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	-	-	-	-	26.71	-	-	3
Sep-25 10.00	-	-	-	-	25.93	-	-	1
Sep-25 10.50	-	-	-	-	24.37	-	-	11
Sep-25 11.00	-	-	-	-	22.82	-	-	136
Sep-25 11.50	-	-	-	-	21.26	-0.01	-	281
Sep-25 12.00	0.01	-	-	-	19.70	-0.02	-	31
Sep-25 12.50	0.03	-	-	-	18.14	-0.09	-	69
Sep-25 13.00	0.10	-	-	-	16.58	-0.26	-	180
Sep-25 13.50	0.30	-	-	-	15.24	-0.57	-	99
Sep-25 14.00	0.66	0.74	0.74	0.74	14.50	-0.87	3	32
Oct-25 12.50	0.07	-	-	-	17.31	-0.15	-	1
Oct-25 13.00	0.17	-	-	-	15.77	-0.30	-	7
Oct-25 13.50	0.36	-	-	-	14.44	-0.54	-	2
Oct-25 14.00	0.69	-	-	-	13.65	-0.80	-	3
Dec-25 10.00	0.01	-	-	-	22.90	-0.02	-	29
Dec-25 10.50	0.02	-	-	-	21.41	-0.03	-	30
Dec-25 11.00	0.04	-	-	-	19.93	-0.06	-	68
Dec-25 11.50	0.07	-	-	-	18.45	-0.11	-	161
Dec-25 12.00	0.13	-	-	-	16.96	-0.18	-	550
Dec-25 12.50	0.23	-	-	-	15.48	-0.30	-	124
Dec-25 13.00	0.39	-	-	-	14.00	-0.46	-	132
Dec-25 13.50	0.65	-	-	-	12.70	-0.67	-	20
Dec-25 14.00	1.02	-	-	-	11.91	-0.84	-	1,501
Dec-25 14.50	1.46	-	-	-	11.13	-0.95	-	172
Dec-25 15.00	1.94	-	-	-	10.34	-0.99	-	1
Dec-25 15.50	2.43	-	-	-	9.55	-1.00	-	1
Dec-25 16.50	3.43	-	-	-	7.98	-1.00	-	150
Mar-26 11.00	0.12	-	-	-	20.12	-0.11	-	4
Mar-26 11.50	0.18	-	-	-	19.16	-0.17	-	10
Mar-26 12.00	0.28	-	-	-	18.20	-0.24	-	8
Mar-26 12.50	0.41	-	-	-	17.24	-0.34	-	6
Mar-26 13.00	0.60	-	-	-	16.28	-0.46	-	197
Mar-26 13.50	0.85	-	-	-	15.45	-0.59	-	373
Mar-26 14.00	1.18	-	-	-	14.99	-0.72	-	178
Mar-26 19.00	5.91	-	-	-	10.38	-1.00	-	5
Jun-26 10.50	0.10	-	-	-	19.23	-0.09	-	1
Jun-26 11.00	0.15	-	-	-	18.56	-0.13	-	2
Jun-26 11.50	0.23	-	-	-	17.89	-0.19	-	1
Jun-26 12.00	0.34	-	-	-	17.21	-0.26	-	8
Jun-26 12.50	0.49	-	-	-	16.54	-0.35	-	35
Jun-26 13.00	0.68	-	-	-	15.87	-0.45	-	312
Jun-26 13.50	0.93	-	-	-	15.29	-0.57	-	405
Jun-26 14.00	1.25	-	-	-	14.96	-0.68	-	3
Sep-26 10.00	0.12	-	-	-	18.51	-0.10	-	2
Sep-26 12.00	0.56	-	-	-	16.47	-0.36	-	1
Sep-26 12.50	0.77	-	-	-	15.96	-0.45	-	1
Sep-26 13.00	1.02	-	-	-	15.45	-0.55	-	193
Dec-26 14.00	1.95	-	-	-	14.64	-0.76	-	3
Mar-27 14.00	1.99	-	-	-	14.58	-0.74	-	175
Dec-27 11.00	0.76	-	-	-	15.19	-0.38	-	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	1.40	-	-	-	21.33	0.96	-	50
Sep-25 13.00	0.51	-	-	-	18.21	0.72	-	15
Sep-25 14.00	0.06	-	-	-	16.13	0.18	-	5
Dec-25 12.50	0.93	-	-	-	20.83	0.66	-	50
Dec-25 13.00	0.61	-	-	-	19.35	0.53	-	52
Dec-25 13.50	0.36	-	-	-	18.05	0.39	-	10
Mar-26 13.00	0.79	-	-	-	18.55	0.55	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 11.00	-	-	-	-	22.82	-	-	3
Sep-25 11.50	-	-	-	-	21.26	-0.01	-	10
Sep-25 13.00	0.10	-	-	-	16.58	-0.26	-	1
Sep-25 13.50	0.29	-	-	-	15.24	-0.56	-	15
Sep-25 14.00	0.65	-	-	-	14.50	-0.85	-	10
Dec-25 10.50	0.02	-	-	-	21.41	-0.03	-	40
Dec-25 11.00	0.04	-	-	-	19.93	-0.06	-	5
Dec-25 13.50	0.65	-	-	-	12.70	-0.66	-	2
Dec-25 14.50	1.45	-	-	-	11.13	-0.94	-	60
Mar-26 12.50	0.41	-	-	-	17.24	-0.33	-	25
Mar-26 13.00	0.59	-	-	-	16.28	-0.44	-	5
Jun-26 12.50	0.48	-	-	-	16.54	-0.33	-	25
Jun-26 14.50	1.56	-	-	-	14.64	-0.73	-	8

	Previous Close	2.84		20/08/25
	ENCE Close	2.81		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.08	-	-	-	22.56	0.55	-	4
Dec-25 2.80	0.15	-	-	-	22.77	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.80	0.06	-	-	-	21.86	-0.45	-	1
Sep-25 3.00	0.20	-	-	-	21.74	-0.84	-	6
Oct-25 2.70	0.05	-	-	-	22.40	-0.30	-	1

	Previous Close	26.35		20/08/25
	ENDESA Close	26.66		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 22.00	4.70	-	-	-	22.21	1.00	-	3
Sep-25 25.00	1.77	-	-	-	18.35	0.90	-	11
Sep-25 26.00	0.94	-	-	-	17.06	0.71	-	15
Sep-25 27.00	0.35	-	-	-	15.84	0.41	-	21
Sep-25 28.00	0.08	-	-	-	14.77	0.14	-	6
Sep-25 29.00	0.01	-	-	-	13.69	0.02	-	4
Oct-25 25.00	1.96	-	-	-	19.56	0.82	-	1
Oct-25 27.00	0.61	0.52	0.52	0.52	17.05	0.46	2	4
Dec-25 19.00	7.80	-	-	-	26.95	0.99	-	2
Dec-25 25.00	2.30	-	-	-	19.82	0.75	-	3
Dec-25 26.00	1.59	-	-	-	18.63	0.64	-	3
Dec-25 27.00	1.01	-	-	-	17.59	0.50	-	12
Dec-25 28.00	0.58	-	-	-	16.84	0.35	-	13
Dec-25 29.00	0.29	-	-	-	16.09	0.21	-	3
Mar-26 26.00	1.79	-	-	-	18.53	0.62	-	100
Mar-26 27.00	1.23	-	-	-	17.72	0.50	-	1
Mar-26 29.00	0.49	-	-	-	16.67	0.27	-	10
Mar-26 30.00	0.28	-	-	-	16.15	0.17	-	1
Jun-26 23.00	4.26	-	-	-	21.80	0.82	-	67
Jun-26 25.00	2.74	-	-	-	19.85	0.68	-	3
Jun-26 26.00	2.09	-	-	-	18.87	0.59	-	10
Jun-26 27.00	1.55	-	-	-	18.07	0.50	-	10
Jun-26 28.00	1.12	-	-	-	17.61	0.41	-	1
Jun-26 29.00	0.78	-	-	-	17.15	0.32	-	3
Jun-26 30.00	0.51	-	-	-	16.68	0.23	-	1
Jun-26 32.00	0.19	-	-	-	15.76	0.11	-	1
Sep-26 24.00	3.53	-	-	-	21.36	0.75	-	1
Sep-26 27.00	1.64	-	-	-	18.71	0.50	-	80
Dec-26 24.00	3.74	-	-	-	22.03	0.72	-	2
Dec-26 25.00	3.05	-	-	-	21.11	0.65	-	5
Jun-27 25.00	3.34	-	-	-	21.85	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	-	-	-	-	32.08	-	-	11
Sep-25 15.00	-	-	-	-	30.80	-	-	2
Sep-25 17.00	-	-	-	-	28.22	-	-	15
Sep-25 18.00	-	-	-	-	26.93	-	-	141
Sep-25 18.50	-	-	-	-	26.29	-	-	15
Sep-25 19.00	-	-	-	-	25.64	-	-	15
Sep-25 19.50	-	-	-	-	25.00	-	-	142
Sep-25 20.00	-	-	-	-	24.36	-	-	45
Sep-25 21.00	-	-	-	-	23.07	-	-	10
Sep-25 23.00	-	-	-	-	20.49	-	-	6
Sep-25 24.00	0.01	-	-	-	19.21	-0.02	-	5
Sep-25 25.00	0.06	-	-	-	17.92	-0.10	-	10
Sep-25 26.00	0.23	-	-	-	16.63	-0.28	-	11
Sep-25 27.00	0.64	-	-	-	15.41	-0.60	-	1
Oct-25 24.00	0.08	-	-	-	19.91	-0.08	-	1
Oct-25 25.00	0.19	-	-	-	18.62	-0.17	-	1
Dec-25 16.00	-	-	-	-	29.76	-	-	2
Dec-25 18.00	0.01	-	-	-	27.39	-	-	1
Dec-25 20.00	0.02	-	-	-	25.01	-0.02	-	60
Dec-25 21.00	0.05	-	-	-	23.82	-0.03	-	10
Dec-25 22.00	0.09	-	-	-	22.64	-0.06	-	1
Dec-25 24.00	0.27	-	-	-	20.26	-0.16	-	211
Dec-25 25.00	0.45	-	-	-	19.07	-0.25	-	5
Mar-26 16.00	0.01	-	-	-	26.91	-0.01	-	1
Mar-26 16.50	0.01	-	-	-	26.43	-0.01	-	150
Mar-26 17.00	0.02	-	-	-	25.96	-0.01	-	148
Mar-26 18.00	0.03	-	-	-	25.01	-0.02	-	1
Mar-26 20.00	0.10	-	-	-	23.11	-0.05	-	1
Mar-26 24.00	0.57	-	-	-	19.31	-0.24	-	20
Mar-26 25.00	0.84	-	-	-	18.36	-0.33	-	5
Mar-26 27.00	1.67	-	-	-	16.60	-0.55	-	1
Mar-26 28.00	2.28	-	-	-	16.08	-0.67	-	10
Jun-26 23.00	0.57	-	-	-	20.01	-0.19	-	4
Jun-26 24.00	0.77	-	-	-	19.03	-0.26	-	4
Dec-26 19.00	0.33	-	-	-	22.75	-0.09	-	15
Dec-26 26.00	1.98	-	-	-	16.27	-0.48	-	18
Jun-27 15.50	0.17	-	-	-	24.26	-0.04	-	5
Dec-27 25.00	2.34	-	-	-	15.65	-0.47	-	18

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 17.00	9.69	-	-	-	28.65	1.00	-	20
Sep-25 28.00	0.08	-	-	-	14.77	0.14	-	5
Dec-25 23.00	3.99	-	-	-	22.20	0.89	-	20
Dec-25 29.00	0.29	-	-	-	16.09	0.21	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 23.00	-	-	-	-	20.49	-0.01	-	10
Sep-25 26.00	0.23	-	-	-	16.63	-0.28	-	20
Dec-25 26.00	0.72	-	-	-	17.88	-0.36	-	20
Jun-26 22.00	0.40	-	-	-	20.98	-0.14	-	1

	Previous Close	10.92		20/08/25
	FCC Close	10.94		20/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	0.11	-	-	-	23.08	-0.25	-	4
Oct-25 10.50	0.22	-	-	-	24.24	-0.31	-	4
Dec-25 11.00	0.59	-	-	-	23.39	-0.48	-	2
Mar-27 9.50	0.88	-	-	-	27.04	-0.32	-	257
Mar-27 10.00	1.11	-	-	-	26.85	-0.38	-	250
Mar-27 10.50	1.36	-	-	-	26.67	-0.44	-	482
Mar-27 11.00	1.65	-	-	-	26.47	-0.50	-	224
Jun-27 12.00	2.37	-	-	-	26.09	-0.59	-	417

	Previous Close	14.56		20/08/25
	FCC INM Close	14.49		20/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.28	-	-	-	30.06	-0.32	-	11
Mar-26 12.50	0.46	-	-	-	30.23	-0.21	-	205

	Previous Close	47.13		20/08/25
	FERROVIAL Close	47.43		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 35.00	12.49	-	-	-	25.97	1.00	-	25
Sep-25 38.00	9.49	-	-	-	24.24	1.00	-	25
Sep-25 39.00	8.49	-	-	-	23.67	1.00	-	25
Sep-25 40.00	7.50	-	-	-	23.09	1.00	-	25
Sep-25 44.00	3.63	-	-	-	20.79	0.90	-	1,500
Sep-25 45.00	2.76	-	-	-	20.21	0.83	-	250
Sep-25 46.00	1.97	-	-	-	19.63	0.73	-	1
Sep-25 47.00	1.31	-	-	-	19.06	0.59	-	10
Sep-25 48.00	0.80	-	-	-	18.76	0.43	-	2,025
Sep-25 49.00	0.46	-	-	-	18.68	0.29	-	2
Sep-25 52.00	0.05	-	-	-	18.42	0.05	-	2
Oct-25 49.00	0.85	-	-	-	18.69	0.36	-	1
Dec-25 45.00	3.61	-	-	-	20.47	0.71	-	12
Dec-25 48.00	1.81	1.75	1.75	1.75	19.09	0.48	2	2
Mar-26 41.00	7.24	-	-	-	21.82	0.84	-	1
Mar-26 44.00	4.95	-	-	-	20.56	0.72	-	1
Mar-26 45.00	4.24	-	-	-	20.13	0.67	-	25
Mar-26 47.00	3.03	-	-	-	19.29	0.56	-	2,500
Jun-26 45.00	4.89	-	-	-	20.71	0.66	-	1
Jun-26 52.00	1.68	-	-	-	19.21	0.34	-	3,000
Dec-26 52.00	2.63	-	-	-	19.95	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 34.00	-	-	-	-	27.00	-	-	2
Sep-25 35.00	-	-	-	-	26.42	-	-	25
Sep-25 39.00	-	-	-	-	24.12	-	-	25
Sep-25 40.00	-	-	-	-	23.54	-	-	250
Sep-25 42.00	0.03	-	-	-	22.39	-0.03	-	2
Sep-25 43.00	0.07	-	-	-	21.81	-0.05	-	10
Sep-25 44.00	0.14	-	-	-	21.24	-0.10	-	1
Sep-25 45.00	0.27	-	-	-	20.66	-0.17	-	3
Oct-25 41.00	0.08	-	-	-	22.47	-0.04	-	3
Dec-25 29.00	-	-	-	-	28.88	-	-	25
Dec-25 31.00	0.01	-	-	-	27.79	-	-	25
Dec-25 32.00	0.01	-	-	-	27.24	-0.01	-	25
Dec-25 33.00	0.02	-	-	-	26.69	-0.01	-	25
Dec-25 34.00	0.03	-	-	-	26.14	-0.01	-	25
Dec-25 35.00	0.04	-	-	-	25.59	-0.02	-	25
Dec-25 36.00	0.07	-	-	-	25.05	-0.02	-	26
Dec-25 37.00	0.10	-	-	-	24.50	-0.03	-	75
Dec-25 38.00	0.14	-	-	-	23.95	-0.05	-	25
Dec-25 39.00	0.20	-	-	-	23.40	-0.07	-	30
Dec-25 40.00	0.28	-	-	-	22.85	-0.09	-	1
Dec-25 42.00	0.52	-	-	-	21.76	-0.16	-	1
Dec-25 45.00	1.19	-	-	-	20.11	-0.32	-	25
Dec-25 47.00	1.91	2.08	2.08	2.08	19.02	-0.46	1	1
Mar-26 30.00	0.03	-	-	-	26.27	-0.01	-	25
Mar-26 31.00	0.04	-	-	-	25.85	-0.01	-	25
Mar-26 32.00	0.06	-	-	-	25.43	-0.02	-	25
Mar-26 33.00	0.08	-	-	-	25.00	-0.02	-	25
Mar-26 35.00	0.15	-	-	-	24.16	-0.04	-	1,500
Mar-26 36.00	0.20	-	-	-	23.74	-0.05	-	73
Mar-26 38.00	0.36	-	-	-	22.90	-0.09	-	2
Mar-26 39.00	0.46	-	-	-	22.47	-0.11	-	25
Mar-27 45.00	3.39	-	-	-	19.98	-0.37	-	25
Dec-27 35.00	1.30	-	-	-	22.23	-0.14	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 39.00	8.49	-	-	-	23.76	0.92	-	25
Dec-25 43.00	5.01	-	-	-	21.57	0.79	-	25
Dec-25 45.00	3.52	-	-	-	20.47	0.68	-	25
Mar-26 40.00	8.06	-	-	-	22.24	0.85	-	25
Mar-26 45.00	4.25	-	-	-	20.13	0.66	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 45.00	0.27	-	-	-	20.66	-0.17	-	20
Dec-25 46.00	1.50	-	-	-	19.56	-0.38	-	25

	Previous Close	24.84		20/08/25
	FLUIDRA Close	24.44		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 25.00	0.38	-	-	-	21.36	0.38	-	5
Dec-25 23.00	2.14	-	-	-	23.02	0.72	-	5
Mar-26 26.00	1.08	-	-	-	22.84	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	-	-	-	-	23.87	-	-	25

	Previous Close	12.37		20/08/25
	GRIFOLS Close	12.29		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.75	4.55	-	-	-	44.46	1.00	-	8
Sep-25 10.50	1.84	-	-	-	35.73	0.94	-	52
Sep-25 12.00	0.60	-	-	-	30.97	0.63	-	2
Sep-25 12.50	0.34	-	-	-	29.75	0.45	-	13
Sep-25 13.00	0.17	-	-	-	29.05	0.27	-	41
Sep-25 14.00	0.02	-	-	-	27.64	0.06	-	50
Oct-25 12.50	0.52	-	-	-	30.01	0.48	-	6
Oct-25 13.00	0.32	-	-	-	29.31	0.35	-	2
Oct-25 13.50	0.18	-	-	-	28.60	0.23	-	2
Oct-25 14.50	0.04	-	-	-	27.19	0.08	-	1
Oct-25 15.00	0.02	-	-	-	26.49	0.04	-	7
Nov-25 12.00	0.96	0.95	0.95	0.95	31.50	0.60	5	5
Dec-25 8.00	4.39	-	-	-	45.25	0.96	-	4
Dec-25 8.50	3.92	-	-	-	43.72	0.95	-	25
Dec-25 8.75	3.69	-	-	-	42.95	0.94	-	5
Dec-25 9.00	3.47	-	-	-	42.18	0.92	-	27
Dec-25 9.25	3.24	-	-	-	41.42	0.91	-	25
Dec-25 9.50	3.02	-	-	-	40.65	0.89	-	25
Dec-25 9.75	2.80	-	-	-	39.88	0.87	-	1
Dec-25 10.00	2.59	-	-	-	39.12	0.85	-	105
Dec-25 11.00	1.79	-	-	-	36.05	0.75	-	84
Dec-25 11.50	1.44	-	-	-	34.52	0.68	-	30
Dec-25 12.00	1.12	-	-	-	32.99	0.60	-	64
Dec-25 12.50	0.85	-	-	-	31.82	0.51	-	27
Dec-25 13.00	0.63	-	-	-	31.14	0.43	-	6
Dec-25 13.50	0.45	-	-	-	30.46	0.34	-	57
Dec-25 14.00	0.31	-	-	-	29.78	0.26	-	50
Dec-25 14.50	0.21	-	-	-	29.10	0.20	-	1
Dec-25 15.00	0.13	-	-	-	28.42	0.14	-	10
Dec-25 16.50	0.02	-	-	-	26.39	0.03	-	3
Dec-25 17.50	0.01	-	-	-	25.03	0.01	-	5
Dec-25 20.00	-	-	-	-	21.64	-	-	2
Mar-26 8.00	4.49	-	-	-	40.78	0.94	-	36
Mar-26 8.50	4.04	-	-	-	39.57	0.92	-	27
Mar-26 8.75	3.81	-	-	-	38.97	0.91	-	25
Mar-26 9.50	3.18	-	-	-	37.15	0.86	-	3
Mar-26 10.50	2.38	-	-	-	34.74	0.78	-	4
Mar-26 11.00	2.03	-	-	-	33.53	0.73	-	3
Mar-26 11.50	1.68	-	-	-	32.33	0.67	-	75
Mar-26 12.00	1.38	-	-	-	31.12	0.60	-	100
Mar-26 12.50	1.10	-	-	-	30.21	0.54	-	100
Mar-26 13.00	0.88	-	-	-	29.71	0.47	-	88
Mar-26 13.50	0.70	0.70	0.70	0.70	29.21	0.40	1	1
Mar-26 14.00	0.53	-	-	-	28.70	0.33	-	30
Mar-26 15.00	0.30	-	-	-	27.70	0.22	-	85
Jun-26 9.50	3.32	-	-	-	36.30	0.84	-	3
Jun-26 10.50	2.56	-	-	-	34.26	0.76	-	7
Jun-26 12.50	1.33	-	-	-	30.47	0.55	-	1
Jun-26 13.00	1.10	-	-	-	30.10	0.49	-	5
Jun-26 14.50	0.60	-	-	-	29.00	0.33	-	25
Jun-26 15.00	0.48	-	-	-	28.64	0.28	-	25
Sep-26 12.50	1.54	-	-	-	32.35	0.56	-	25
Dec-26 6.00	6.45	-	-	-	43.85	0.97	-	10
Dec-26 11.50	2.27	-	-	-	34.60	0.65	-	20
Dec-26 13.50	1.36	-	-	-	32.78	0.48	-	25
Dec-26 14.00	1.20	-	-	-	32.57	0.44	-	25
Dec-26 14.50	1.04	-	-	-	32.37	0.40	-	25
Dec-26 15.00	0.91	-	-	-	32.17	0.36	-	25
Dec-26 17.00	0.51	-	-	-	31.35	0.24	-	25
Dec-26 17.50	0.44	-	-	-	31.15	0.21	-	25
Mar-27 9.25	3.86	-	-	-	38.36	0.81	-	10
Dec-27 8.75	4.44	-	-	-	38.93	0.82	-	15
Dec-28 15.50	1.64	-	-	-	31.58	0.45	-	3
Dec-28 16.50	1.42	-	-	-	31.37	0.41	-	2
Dec-28 17.50	1.22	-	-	-	31.15	0.36	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.00	-	-	-	-	49.02	-	-	204
Sep-25 6.25	-	-	-	-	48.23	-	-	162
Sep-25 6.50	-	-	-	-	47.43	-	-	5
Sep-25 6.75	-	-	-	-	46.64	-	-	5
Sep-25 7.00	-	-	-	-	45.85	-	-	60
Sep-25 7.25	-	-	-	-	45.05	-	-	25
Sep-25 7.50	-	-	-	-	44.26	-	-	51
Sep-25 7.75	-	-	-	-	43.47	-	-	44
Sep-25 8.00	-	-	-	-	42.67	-	-	167
Sep-25 8.25	-	-	-	-	41.88	-	-	30
Sep-25 8.50	-	-	-	-	41.09	-	-	1
Sep-25 8.75	-	-	-	-	40.29	-	-	1
Sep-25 9.00	-	-	-	-	39.50	-	-	1,951
Sep-25 9.25	-	-	-	-	38.71	-	-	66
Sep-25 9.50	-	-	-	-	37.91	-0.01	-	120
Sep-25 9.75	0.01	-	-	-	37.12	-0.01	-	103
Sep-25 10.00	0.01	-	-	-	36.33	-0.02	-	30
Sep-25 10.50	0.03	-	-	-	34.74	-0.05	-	50
Sep-25 11.00	0.06	-	-	-	33.15	-0.11	-	53
Sep-25 11.50	0.14	-	-	-	31.57	-0.21	-	161
Sep-25 12.00	0.28	0.27	0.27	0.24	29.98	-0.37	6	29
Sep-25 12.50	0.51	0.55	0.55	0.49	28.76	-0.56	10	50
Sep-25 13.00	0.85	-	-	-	28.06	-0.74	-	6
Sep-25 13.50	1.26	-	-	-	27.35	-0.88	-	65
Sep-25 14.50	2.21	-	-	-	25.94	-1.00	-	1
Sep-25 18.50	6.21	-	-	-	20.30	-1.00	-	1
Oct-25 11.50	0.29	-	-	-	32.17	-0.27	-	6
Oct-25 12.00	0.45	-	-	-	30.61	-0.39	-	6
Oct-25 12.50	0.68	-	-	-	29.41	-0.53	-	12
Oct-25 13.00	0.98	-	-	-	28.71	-0.66	-	12
Nov-25 11.00	0.31	0.28	0.28	0.28	34.15	-0.23	10	10
Dec-25 5.75	-	-	-	-	51.55	-	-	202
Dec-25 6.00	0.01	-	-	-	50.79	-	-	15
Dec-25 6.25	0.01	-	-	-	50.02	-0.01	-	105
Dec-25 6.50	0.01	-	-	-	49.26	-0.01	-	175
Dec-25 6.75	0.01	-	-	-	48.49	-0.01	-	27
Dec-25 7.00	0.02	-	-	-	47.72	-0.01	-	22
Dec-25 7.25	0.02	-	-	-	46.96	-0.02	-	39
Dec-25 7.50	0.03	-	-	-	46.19	-0.02	-	46
Dec-25 7.75	0.04	-	-	-	45.42	-0.03	-	60
Dec-25 8.00	0.05	-	-	-	44.66	-0.03	-	372
Dec-25 8.25	0.06	-	-	-	43.89	-0.04	-	4
Dec-25 8.50	0.07	-	-	-	43.13	-0.05	-	2,646
Dec-25 8.75	0.09	-	-	-	42.36	-0.06	-	5
Dec-25 9.00	0.11	-	-	-	41.59	-0.08	-	107
Dec-25 9.25	0.13	-	-	-	40.83	-0.09	-	61
Dec-25 9.50	0.16	-	-	-	40.06	-0.10	-	50
Dec-25 9.75	0.19	-	-	-	39.29	-0.12	-	2
Dec-25 10.00	0.23	-	-	-	38.53	-0.14	-	869
Dec-25 10.50	0.31	-	-	-	37.00	-0.19	-	15
Dec-25 11.00	0.42	-	-	-	35.46	-0.25	-	3
Dec-25 11.50	0.56	-	-	-	33.93	-0.32	-	146
Dec-25 12.00	0.74	-	-	-	32.40	-0.40	-	2
Dec-25 12.50	0.97	-	-	-	31.23	-0.49	-	80
Dec-25 13.00	1.25	-	-	-	30.55	-0.58	-	6
Dec-25 23.00	10.71	-	-	-	16.99	-1.00	-	2
Mar-26 5.75	0.02	-	-	-	47.95	-0.01	-	21
Mar-26 6.00	0.02	-	-	-	47.34	-0.01	-	21
Mar-26 7.00	0.06	-	-	-	44.93	-0.03	-	1
Mar-26 7.25	0.08	-	-	-	44.33	-0.04	-	25
Mar-26 7.50	0.09	-	-	-	43.72	-0.05	-	33
Mar-26 7.75	0.11	-	-	-	43.12	-0.05	-	25
Mar-26 8.00	0.13	-	-	-	42.52	-0.07	-	25
Mar-26 8.25	0.16	-	-	-	41.91	-0.08	-	300
Mar-26 8.50	0.18	-	-	-	41.31	-0.09	-	911
Mar-26 9.00	0.25	-	-	-	40.10	-0.12	-	296
Mar-26 9.25	0.28	-	-	-	39.50	-0.13	-	535
Mar-26 9.50	0.32	-	-	-	38.89	-0.15	-	1
Mar-26 9.75	0.37	-	-	-	38.29	-0.17	-	82
Mar-26 10.00	0.42	-	-	-	37.69	-0.19	-	25
Mar-26 11.00	0.67	-	-	-	35.27	-0.28	-	5
Mar-26 12.00	1.03	-	-	-	32.86	-0.40	-	10
Mar-26 18.50	6.21	-	-	-	25.93	-1.00	-	6
Jun-26 5.75	0.05	-	-	-	46.69	-0.02	-	20
Jun-26 6.25	0.08	-	-	-	45.68	-0.03	-	5
Jun-26 8.00	0.25	-	-	-	42.12	-0.09	-	10
Jun-26 8.25	0.29	-	-	-	41.61	-0.11	-	299
Jun-26 9.25	0.47	-	-	-	39.57	-0.17	-	273
Jun-26 9.50	0.52	-	-	-	39.07	-0.18	-	23
Jun-26 10.50	0.79	-	-	-	37.03	-0.26	-	597
Jun-26 11.00	0.94	-	-	-	36.01	-0.30	-	25
Jun-26 12.50	1.58	-	-	-	33.24	-0.46	-	1
Jun-26 17.00	4.85	-	-	-	29.94	-0.86	-	5
Jun-26 21.00	8.71	-	-	-	27.01	-1.00	-	9
Sep-26 7.75	0.35	-	-	-	43.62	-0.11	-	1
Dec-26 6.00	0.19	-	-	-	46.72	-0.06	-	25
Dec-26 8.50	0.64	-	-	-	42.51	-0.16	-	750
Dec-26 10.00	1.07	-	-	-	39.99	-0.25	-	1,000
Jun-27 6.00	0.32	-	-	-	46.32	-0.07	-	20
Jun-27 12.50	2.48	-	-	-	36.71	-0.42	-	397
Jun-27 13.00	2.78	-	-	-	36.58	-0.45	-	195
Dec-27 8.25	1.03	-	-	-	42.69	-0.18	-	1
Dec-27 8.75	1.20	-	-	-	42.00	-0.20	-	3
Jun-28 6.00	0.51	-	-	-	43.93	-0.09	-	25
Jun-28 8.25	1.14	-	-	-	41.06	-0.18	-	2
Dec-28 6.50	0.72	-	-	-	41.89	-0.12	-	25
Dec-28 7.00	0.85	-	-	-	41.29	-0.13	-	1
Dec-28 8.00	1.16	-	-	-	40.10	-0.18	-	4
Jun-29 8.50	1.39	-	-	-	38.15	-0.20	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.50	1.44	-	-	-	34.52	0.67	-	30
Jun-26 11.50	1.83	-	-	-	32.23	0.64	-	55
Dec-26 11.50	2.24	-	-	-	34.60	0.63	-	65
Jun-27 11.50	2.53	-	-	-	34.94	0.62	-	50
Dec-27 11.50	2.76	-	-	-	35.12	0.62	-	30
Jun-28 11.50	2.88	-	-	-	34.07	0.62	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.00	-	-	-	-	45.85	-	-	130
Sep-25 7.75	-	-	-	-	43.47	-	-	100

	Previous Close	4.55		20/08/25
	IAG Close	4.48		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.90	2.58	-	-	-	42.34	1.00	-	10
Sep-25 3.00	1.49	-	-	-	37.18	1.00	-	6
Sep-25 3.10	1.39	-	-	-	36.71	1.00	-	3
Sep-25 3.20	1.29	-	-	-	36.24	1.00	-	15
Sep-25 3.50	0.99	-	-	-	34.84	0.99	-	1
Sep-25 3.60	0.89	-	-	-	34.37	0.99	-	26
Sep-25 3.80	0.69	-	-	-	33.43	0.96	-	3
Sep-25 3.90	0.60	-	-	-	32.96	0.94	-	11
Sep-25 4.00	0.51	-	-	-	32.49	0.90	-	42
Sep-25 4.10	0.42	-	-	-	32.03	0.85	-	36
Sep-25 4.20	0.34	-	-	-	31.56	0.78	-	27
Sep-25 4.30	0.27	-	-	-	31.09	0.70	-	2
Sep-25 4.40	0.20	-	-	-	30.62	0.61	-	25
Sep-25 4.50	0.15	-	-	-	30.22	0.51	-	18
Sep-25 4.60	0.11	-	-	-	30.14	0.40	-	27
Sep-25 4.70	0.07	-	-	-	30.06	0.31	-	1
Sep-25 4.90	0.03	-	-	-	29.90	0.16	-	1
Oct-25 4.40	0.28	-	-	-	31.73	0.59	-	2
Oct-25 4.80	0.11	0.11	0.11	0.11	31.13	0.32	10	10
Dec-25 0.95	3.54	-	-	-	48.69	1.00	-	1
Dec-25 1.30	3.19	-	-	-	47.15	1.00	-	2
Dec-25 2.50	2.00	-	-	-	41.88	1.00	-	1
Dec-25 2.90	1.60	-	-	-	40.13	0.98	-	10
Dec-25 3.00	1.51	-	-	-	39.69	0.98	-	217
Dec-25 3.10	1.41	-	-	-	39.25	0.97	-	22
Dec-25 3.30	1.22	-	-	-	38.37	0.94	-	6
Dec-25 3.40	1.13	-	-	-	37.93	0.92	-	55
Dec-25 3.50	1.04	-	-	-	37.50	0.91	-	4
Dec-25 3.60	0.96	-	-	-	37.06	0.88	-	25
Dec-25 3.80	0.79	-	-	-	36.18	0.83	-	25
Dec-25 3.90	0.72	-	-	-	35.74	0.79	-	6
Dec-25 4.00	0.64	-	-	-	35.30	0.76	-	10
Dec-25 4.10	0.57	-	-	-	34.86	0.72	-	8
Dec-25 4.20	0.50	-	-	-	34.42	0.68	-	10
Dec-25 4.30	0.45	-	-	-	33.98	0.63	-	7
Dec-25 4.40	0.39	-	-	-	33.55	0.58	-	32
Dec-25 4.50	0.34	-	-	-	33.17	0.54	-	22
Dec-25 5.00	0.16	0.18	0.18	0.18	32.65	0.32	250	253
Mar-26 2.90	1.62	-	-	-	38.69	0.96	-	4
Mar-26 3.00	1.53	-	-	-	38.33	0.94	-	4
Mar-26 3.10	1.44	-	-	-	37.97	0.93	-	3
Mar-26 3.50	1.10	-	-	-	36.54	0.85	-	2
Mar-26 3.90	0.80	-	-	-	35.11	0.75	-	2
Mar-26 4.00	0.73	-	-	-	34.76	0.72	-	2
Mar-26 4.20	0.61	-	-	-	34.04	0.65	-	1
Mar-26 4.30	0.55	-	-	-	33.69	0.62	-	4
Mar-26 4.40	0.50	-	-	-	33.33	0.58	-	6
Mar-26 4.50	0.45	-	-	-	33.01	0.55	-	200
Jun-26 2.20	2.30	-	-	-	39.57	0.99	-	25
Jun-26 3.00	1.56	-	-	-	37.37	0.92	-	1
Jun-26 3.80	0.95	-	-	-	35.16	0.76	-	4
Jun-26 4.00	0.82	-	-	-	34.61	0.71	-	2
Jun-26 4.10	0.76	-	-	-	34.34	0.68	-	5
Jun-26 4.20	0.70	-	-	-	34.06	0.65	-	10
Jun-26 4.30	0.65	-	-	-	33.79	0.62	-	4
Jun-26 4.40	0.59	-	-	-	33.51	0.59	-	4
Jun-26 4.50	0.55	-	-	-	33.26	0.57	-	20
Sep-26 2.30	2.20	-	-	-	38.45	0.98	-	1
Sep-26 2.60	1.92	-	-	-	37.83	0.96	-	10
Sep-26 3.00	1.58	-	-	-	36.99	0.90	-	1
Sep-26 3.80	0.99	-	-	-	35.33	0.75	-	5
Sep-26 4.00	0.87	-	-	-	34.91	0.70	-	5
Sep-26 4.90	0.44	-	-	-	33.13	0.47	-	10
Dec-26 2.90	1.67	-	-	-	36.28	0.91	-	3
Dec-26 3.00	1.59	-	-	-	36.11	0.90	-	14
Dec-26 3.50	1.22	-	-	-	35.26	0.80	-	1
Jun-27 2.00	2.49	-	-	-	35.40	0.99	-	2
Jun-27 2.20	2.30	-	-	-	35.16	0.98	-	25
Jun-27 2.30	2.21	-	-	-	35.05	0.97	-	25
Jun-27 2.40	2.12	-	-	-	34.93	0.96	-	25
Dec-27 2.00	2.49	-	-	-	34.54	1.00	-	25
Dec-27 2.10	2.39	-	-	-	34.44	0.99	-	25
Dec-27 2.20	2.30	-	-	-	34.35	0.98	-	25
Dec-27 2.30	2.21	-	-	-	34.25	0.97	-	25
Dec-27 2.40	2.12	-	-	-	34.15	0.96	-	25
Dec-27 3.70	1.18	-	-	-	32.90	0.74	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 1.70	-	-	-	-	42.65	-	-	70
Sep-25 1.80	-	-	-	-	42.18	-	-	50
Sep-25 1.90	-	-	-	-	41.72	-	-	18
Sep-25 2.00	-	-	-	-	41.25	-	-	26
Sep-25 2.10	-	-	-	-	40.78	-	-	206
Sep-25 2.30	-	-	-	-	39.84	-	-	6
Sep-25 2.50	-	-	-	-	38.90	-	-	100
Sep-25 2.60	-	-	-	-	38.44	-	-	8
Sep-25 2.70	-	-	-	-	37.97	-	-	1
Sep-25 2.80	-	-	-	-	37.50	-	-	1
Sep-25 2.90	-	-	-	-	37.03	-	-	23
Sep-25 3.00	-	-	-	-	36.56	-	-	104
Sep-25 3.10	-	-	-	-	36.09	-	-	50
Sep-25 3.40	-	-	-	-	34.69	-	-	27
Sep-25 3.50	-	-	-	-	34.22	-	-	91
Sep-25 3.80	0.01	-	-	-	32.81	-0.03	-	21
Sep-25 3.90	0.01	-	-	-	32.34	-0.06	-	16
Sep-25 4.00	0.02	-	-	-	31.87	-0.10	-	10
Sep-25 4.10	0.03	-	-	-	31.41	-0.15	-	4
Sep-25 4.20	0.05	0.04	0.04	0.02	30.94	-0.22	4	5
Sep-25 4.30	0.08	-	-	-	30.47	-0.30	-	8
Sep-25 4.40	0.11	-	-	-	30.00	-0.39	-	10
Sep-25 4.50	0.16	0.18	0.18	0.18	29.60	-0.50	1	16
Dec-25 1.70	-	-	-	-	42.57	-	-	64
Dec-25 1.80	-	-	-	-	42.13	-	-	53
Dec-25 2.00	-	-	-	-	41.25	-	-	75
Dec-25 2.20	-	-	-	-	40.37	-	-	40
Dec-25 2.70	-	-	-	-	38.18	-0.01	-	500
Dec-25 3.00	0.01	-	-	-	36.86	-0.02	-	190
Dec-25 3.10	0.01	-	-	-	36.42	-0.03	-	2
Dec-25 3.30	0.02	-	-	-	35.54	-0.06	-	215
Dec-25 3.40	0.03	-	-	-	35.10	-0.07	-	133
Dec-25 3.50	0.04	-	-	-	34.67	-0.09	-	199
Dec-25 3.60	0.05	-	-	-	34.23	-0.12	-	112
Dec-25 3.70	0.07	-	-	-	33.79	-0.14	-	31
Dec-25 3.80	0.09	-	-	-	33.35	-0.17	-	40
Dec-25 3.90	0.11	0.13	0.13	0.13	32.91	-0.21	2	35
Dec-25 4.00	0.13	0.16	0.16	0.15	32.47	-0.24	7	76
Dec-25 4.10	0.17	-	-	-	32.03	-0.29	-	22
Dec-25 4.20	0.20	-	-	-	31.59	-0.33	-	28
Dec-25 4.30	0.24	-	-	-	31.15	-0.38	-	4
Dec-25 4.40	0.28	-	-	-	30.72	-0.43	-	100
Dec-25 4.50	0.33	-	-	-	30.34	-0.48	-	14
Dec-25 4.60	0.38	-	-	-	30.24	-0.53	-	2
Dec-25 5.00	0.65	0.61	0.61	0.61	29.82	-0.71	2	4
Dec-25 5.25	0.85	-	-	-	29.56	-0.80	-	2
Mar-26 2.00	-	-	-	-	40.10	-	-	60
Mar-26 2.10	-	-	-	-	39.74	-	-	4
Mar-26 2.30	-	-	-	-	39.03	-0.01	-	30
Mar-26 2.90	0.03	-	-	-	36.89	-0.05	-	2
Mar-26 3.00	0.03	-	-	-	36.53	-0.06	-	23
Mar-26 3.10	0.04	-	-	-	36.17	-0.07	-	53
Mar-26 3.30	0.07	-	-	-	35.46	-0.10	-	50
Mar-26 3.40	0.08	-	-	-	35.10	-0.12	-	40
Mar-26 3.50	0.10	-	-	-	34.74	-0.14	-	41
Mar-26 3.80	0.16	-	-	-	33.67	-0.22	-	11
Mar-26 3.90	0.19	-	-	-	33.31	-0.25	-	7
Mar-26 4.00	0.23	-	-	-	32.96	-0.28	-	2
Mar-26 4.20	0.30	-	-	-	32.24	-0.35	-	2
Mar-26 4.30	0.34	-	-	-	31.89	-0.39	-	4
Mar-26 4.40	0.38	-	-	-	31.53	-0.42	-	2
Jun-26 2.70	0.03	-	-	-	35.96	-0.04	-	10
Jun-26 2.80	0.04	-	-	-	35.69	-0.05	-	50
Jun-26 2.90	0.05	-	-	-	35.41	-0.06	-	5
Jun-26 3.20	0.08	-	-	-	34.59	-0.11	-	40
Jun-26 3.30	0.10	-	-	-	34.31	-0.13	-	40
Jun-26 3.40	0.12	-	-	-	34.04	-0.14	-	50
Jun-26 3.80	0.22	-	-	-	32.93	-0.24	-	24
Jun-26 4.00	0.29	-	-	-	32.38	-0.29	-	1
Jun-26 4.20	0.36	-	-	-	31.83	-0.35	-	4
Jun-26 4.30	0.41	-	-	-	31.56	-0.38	-	4
Jun-26 5.25	0.98	-	-	-	29.69	-0.68	-	2
Sep-26 2.50	0.03	-	-	-	36.16	-0.04	-	65
Sep-26 3.20	0.13	-	-	-	34.70	-0.13	-	50
Sep-26 3.30	0.15	-	-	-	34.49	-0.15	-	15
Sep-26 3.50	0.20	-	-	-	34.07	-0.20	-	15
Sep-26 4.00	0.37	-	-	-	33.03	-0.31	-	1
Dec-26 2.60	0.06	-	-	-	35.26	-0.06	-	4
Dec-26 2.80	0.09	-	-	-	34.92	-0.09	-	20
Dec-26 2.90	0.10	-	-	-	34.74	-0.10	-	20
Dec-26 3.30	0.19	-	-	-	34.06	-0.17	-	20
Dec-26 3.50	0.24	-	-	-	33.72	-0.21	-	5
Dec-26 4.00	0.43	-	-	-	32.86	-0.32	-	1
Dec-26 4.50	0.67	-	-	-	32.00	-0.44	-	1
Mar-27 3.20	0.19	-	-	-	33.85	-0.16	-	40
Mar-27 3.70	0.35	-	-	-	33.14	-0.26	-	20
Dec-27 4.00	0.62	-	-	-	32.61	-0.33	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	3.15	-	-	-	47.15	0.99	-	2
Dec-25 1.60	2.86	-	-	-	45.83	0.99	-	2
Dec-29 3.40	1.59	-	-	-	39.55	0.69	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.50	0.16	-	-	-	29.60	-0.49	-	5

	Previous Close	16.37		20/08/25
	IBERDROLA Close	16.58		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 w1 16.50	0.26	-	-	-	15.16	0.58	-	15
Sep-25 15.00	1.61	-	-	-	18.68	0.97	-	5
Sep-25 15.50	1.14	-	-	-	17.45	0.92	-	23
Sep-25 16.00	0.70	-	-	-	16.22	0.79	-	5,298
Sep-25 16.50	0.34	0.25	0.25	0.25	15.00	0.57	2	31,153
Sep-25 17.00	0.13	-	-	-	14.59	0.30	-	53
Nov-25 16.00	0.93	0.82	0.82	0.82	16.28	0.70	1	1
Nov-25 17.00	0.35	0.30	0.30	0.30	14.80	0.41	1	1
Dec-25 8.25	8.38	-	-	-	32.52	1.00	-	1
Dec-25 10.00	6.65	-	-	-	28.90	1.00	-	20
Dec-25 11.00	5.65	-	-	-	26.82	1.00	-	2
Dec-25 14.00	2.73	-	-	-	20.61	0.94	-	6
Dec-25 14.50	2.26	-	-	-	19.58	0.90	-	17,000
Dec-25 15.00	1.82	-	-	-	18.54	0.85	-	5,001
Dec-25 15.50	1.40	1.37	1.37	1.37	17.51	0.78	8	6,510
Dec-25 16.00	1.02	-	-	-	16.47	0.69	-	44,772
Dec-25 16.50	0.69	-	-	-	15.44	0.57	-	850
Dec-25 17.00	0.44	-	-	-	15.07	0.43	-	229
Dec-25 17.50	0.27	-	-	-	14.83	0.30	-	1
Mar-26 8.75	7.89	-	-	-	29.30	1.00	-	10
Mar-26 9.00	7.65	-	-	-	28.89	1.00	-	12
Mar-26 9.25	7.40	-	-	-	28.49	1.00	-	15
Mar-26 10.00	6.65	-	-	-	27.27	1.00	-	1
Mar-26 10.50	6.16	-	-	-	26.45	1.00	-	10
Mar-26 13.50	3.25	-	-	-	21.57	0.93	-	10
Mar-26 14.00	2.80	-	-	-	20.75	0.90	-	2
Mar-26 15.00	1.94	-	-	-	19.12	0.80	-	2
Mar-26 15.50	1.55	-	-	-	18.31	0.73	-	2,955
Mar-26 16.00	1.20	-	-	-	17.49	0.65	-	150
Mar-26 16.50	0.88	-	-	-	16.68	0.56	-	432
Mar-26 17.00	0.64	-	-	-	16.35	0.45	-	665
Mar-26 17.50	0.45	-	-	-	16.11	0.36	-	100
Mar-26 18.50	0.20	-	-	-	15.62	0.19	-	10
Jun-26 9.00	7.64	-	-	-	27.42	1.00	-	1
Jun-26 13.00	3.77	-	-	-	22.11	0.93	-	1
Jun-26 13.50	3.32	-	-	-	21.45	0.89	-	2
Jun-26 14.00	2.89	-	-	-	20.78	0.86	-	1,530
Jun-26 14.50	2.48	-	-	-	20.12	0.81	-	31
Jun-26 15.00	2.09	-	-	-	19.46	0.76	-	7,005
Jun-26 15.50	1.72	-	-	-	18.79	0.70	-	5
Jun-26 16.00	1.40	-	-	-	18.13	0.63	-	2
Jun-26 16.50	1.10	-	-	-	17.47	0.55	-	1,007
Jun-26 17.00	0.86	-	-	-	17.18	0.47	-	757
Jun-26 17.50	0.66	-	-	-	16.97	0.40	-	50
Jun-26 18.00	0.50	-	-	-	16.76	0.33	-	100
Jun-26 18.50	0.36	-	-	-	16.55	0.26	-	100
Jun-26 19.00	0.26	-	-	-	16.34	0.20	-	12
Sep-26 13.50	3.35	-	-	-	21.79	0.88	-	10
Sep-26 14.00	2.92	-	-	-	21.20	0.84	-	25
Sep-26 14.50	2.53	-	-	-	20.61	0.80	-	50
Sep-26 15.00	2.15	-	-	-	20.01	0.74	-	25
Sep-26 15.50	1.80	-	-	-	19.42	0.68	-	28
Sep-26 16.50	1.19	-	-	-	18.23	0.55	-	2
Sep-26 17.50	0.76	-	-	-	17.79	0.41	-	6
Dec-26 13.00	3.84	-	-	-	22.72	0.89	-	8
Dec-26 13.50	3.41	-	-	-	22.17	0.86	-	1
Dec-26 14.00	3.01	-	-	-	21.63	0.82	-	10,009
Dec-26 14.50	2.63	-	-	-	21.09	0.77	-	2
Dec-26 15.00	2.27	-	-	-	20.55	0.72	-	8,029
Dec-26 15.50	1.94	-	-	-	20.00	0.66	-	175
Dec-26 16.00	1.62	-	-	-	19.46	0.61	-	21,649
Dec-26 16.50	1.35	-	-	-	18.92	0.55	-	150
Dec-26 17.00	1.12	1.13	1.13	1.13	18.69	0.49	1	1
Dec-26 17.50	0.93	-	-	-	18.52	0.43	-	2
Dec-26 19.00	0.48	-	-	-	18.00	0.27	-	1
Mar-27 12.00	4.75	-	-	-	23.98	0.94	-	5
Mar-27 16.00	1.73	-	-	-	19.96	0.60	-	10
Mar-27 18.00	0.86	-	-	-	18.92	0.38	-	11
Jun-27 17.00	1.38	-	-	-	19.70	0.50	-	100
Jun-27 17.50	1.20	-	-	-	19.56	0.45	-	100
Sep-27 16.50	1.65	-	-	-	20.24	0.54	-	100
Sep-27 17.00	1.44	-	-	-	20.06	0.50	-	100
Sep-27 17.50	1.26	-	-	-	19.93	0.45	-	100
Dec-27 10.00	6.66	-	-	-	25.86	0.99	-	30
Dec-27 12.00	4.80	-	-	-	24.22	0.91	-	4
Dec-27 13.00	3.98	-	-	-	23.39	0.85	-	66,565
Dec-27 14.50	2.91	-	-	-	22.15	0.72	-	20,000
Dec-27 16.00	2.03	-	-	-	20.92	0.59	-	1
Dec-28 16.00	2.38	-	-	-	22.37	0.59	-	5,000
Dec-29 15.00	3.13	-	-	-	23.79	0.66	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 16.00	-	-	-	-	15.32	-	-	14,000
Sep-25 8.75	-	-	-	-	33.79	-	-	1
Sep-25 9.25	-	-	-	-	32.56	-	-	1
Sep-25 10.00	-	-	-	-	30.72	-	-	5
Sep-25 10.50	-	-	-	-	29.49	-	-	15
Sep-25 11.00	-	-	-	-	28.27	-	-	11
Sep-25 12.00	-	-	-	-	25.81	-	-	4
Sep-25 12.50	-	-	-	-	24.59	-	-	202
Sep-25 13.00	-	-	-	-	23.36	-	-	5,053
Sep-25 13.50	-	-	-	-	22.13	-	-	13
Sep-25 14.00	-	-	-	-	20.91	-	-	20,066
Sep-25 14.50	-	0.03	0.04	0.03	19.68	-0.01	2	42,559
Sep-25 15.00	0.01	-	-	-	18.46	-0.03	-	15,163
Sep-25 15.50	0.03	-	-	-	17.23	-0.08	-	47,533
Sep-25 16.00	0.09	-	-	-	16.00	-0.20	-	75,005
Sep-25 16.50	0.23	-	-	-	14.78	-0.44	-	24,758
Sep-25 17.00	0.52	-	-	-	14.37	-0.72	-	1
Oct-25 14.50	0.02	-	-	-	19.49	-0.04	-	2
Oct-25 15.00	0.04	-	-	-	18.35	-0.07	-	7
Oct-25 16.00	0.18	-	-	-	16.08	-0.26	-	4
Dec-25 7.75	-	-	-	-	32.76	-	-	1,700
Dec-25 9.00	-	-	-	-	30.18	-	-	4
Dec-25 9.25	-	-	-	-	29.66	-	-	2
Dec-25 10.00	-	-	-	-	28.11	-	-	4,000
Dec-25 10.50	-	-	-	-	27.07	-	-	150
Dec-25 11.00	-	-	-	-	26.03	-	-	157
Dec-25 11.50	-	-	-	-	25.00	-	-	151
Dec-25 12.00	0.01	-	-	-	23.96	-0.01	-	3,326
Dec-25 12.50	0.01	-	-	-	22.93	-0.01	-	5,043
Dec-25 13.00	0.02	-	-	-	21.89	-0.02	-	2,758
Dec-25 13.50	0.03	-	-	-	20.86	-0.03	-	12,041
Dec-25 14.00	0.05	-	-	-	19.82	-0.06	-	316
Dec-25 14.50	0.08	-	-	-	18.79	-0.09	-	14,854
Dec-25 15.00	0.13	-	-	-	17.75	-0.14	-	21,067
Dec-25 15.50	0.20	-	-	-	16.72	-0.21	-	40,740
Dec-25 16.00	0.32	-	-	-	15.68	-0.31	-	22,544
Dec-25 16.50	0.48	-	-	-	14.65	-0.44	-	1
Mar-26 11.50	0.02	-	-	-	23.60	-0.02	-	3
Mar-26 12.50	0.05	-	-	-	21.97	-0.04	-	32
Mar-26 13.00	0.07	-	-	-	21.16	-0.06	-	54
Mar-26 13.50	0.11	-	-	-	20.35	-0.09	-	635
Mar-26 14.00	0.16	-	-	-	19.53	-0.12	-	64
Mar-26 14.50	0.22	-	-	-	18.72	-0.16	-	156
Mar-26 15.00	0.31	-	-	-	17.90	-0.22	-	150
Mar-26 16.00	0.58	-	-	-	16.27	-0.38	-	151
Mar-26 16.50	0.77	-	-	-	15.46	-0.48	-	2
Mar-26 17.50	1.37	-	-	-	14.89	-0.69	-	1
Mar-26 20.00	3.52	-	-	-	13.68	-0.97	-	1
Mar-26 21.00	4.50	-	-	-	13.20	-0.99	-	1
Jun-26 9.00	-	-	-	-	26.24	-	-	1,500
Jun-26 10.00	0.01	-	-	-	24.91	-0.01	-	25
Jun-26 12.00	0.07	-	-	-	22.26	-0.05	-	1
Jun-26 13.00	0.13	-	-	-	20.93	-0.09	-	7,129
Jun-26 13.50	0.19	0.14	0.14	0.14	20.27	-0.12	30	81
Jun-26 14.00	0.25	-	-	-	19.60	-0.15	-	1,001
Jun-26 14.50	0.34	-	-	-	18.94	-0.20	-	10
Jun-26 15.00	0.44	-	-	-	18.28	-0.25	-	13,000
Jun-26 15.50	0.58	-	-	-	17.61	-0.31	-	60
Sep-26 9.75	0.03	-	-	-	25.35	-0.02	-	25
Dec-26 9.00	0.02	-	-	-	25.21	-0.01	-	2,000
Dec-26 9.50	0.04	-	-	-	24.67	-0.02	-	2
Dec-26 9.75	0.04	-	-	-	24.39	-0.02	-	25
Dec-26 10.50	0.08	-	-	-	23.58	-0.04	-	502
Dec-26 11.00	0.10	-	-	-	23.04	-0.05	-	1,348
Dec-26 11.50	0.14	-	-	-	22.50	-0.07	-	25
Dec-26 13.00	0.32	-	-	-	20.87	-0.14	-	21
Dec-26 13.50	0.41	-	-	-	20.32	-0.18	-	10,000
Dec-26 14.00	0.51	-	-	-	19.78	-0.22	-	15,000
Dec-26 16.00	1.15	-	-	-	17.61	-0.43	-	21,750
Dec-26 16.50	1.38	-	-	-	17.07	-0.50	-	250
Mar-27 10.50	0.11	-	-	-	22.93	-0.05	-	1
Mar-27 14.00	0.62	-	-	-	19.41	-0.24	-	1
Dec-27 9.50	0.12	-	-	-	22.91	-0.05	-	2,000
Dec-27 10.00	0.17	-	-	-	22.49	-0.06	-	5
Dec-27 11.50	0.34	-	-	-	21.26	-0.12	-	1,800
Dec-27 12.00	0.43	-	-	-	20.85	-0.15	-	30,000
Dec-27 13.00	0.63	-	-	-	20.02	-0.21	-	35,000
Dec-27 14.50	1.07	-	-	-	18.78	-0.32	-	20,000
Dec-28 15.00	1.57	-	-	-	17.94	-0.38	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.00	7.59	-	-	-	33.39	1.00	-	2
Sep-25 13.00	3.60	-	-	-	23.58	1.00	-	552
Sep-25 13.50	3.10	-	-	-	22.35	1.00	-	200
Sep-25 14.00	2.60	-	-	-	21.13	1.00	-	20
Sep-25 15.00	1.61	-	-	-	18.68	0.97	-	150
Sep-25 16.00	0.70	-	-	-	16.22	0.79	-	2
Oct-25 17.00	0.25	-	-	-	15.21	0.37	-	4
Dec-25 9.00	7.64	-	-	-	30.97	0.99	-	20
Dec-25 13.50	3.20	-	-	-	21.65	0.95	-	50
Dec-25 14.00	2.73	-	-	-	20.61	0.93	-	6
Dec-25 15.00	1.82	-	-	-	18.54	0.85	-	250
Dec-25 15.50	1.40	-	-	-	17.51	0.78	-	1
Dec-25 16.50	0.69	-	-	-	15.44	0.56	-	2
Dec-25 17.50	0.27	-	-	-	14.83	0.30	-	1
Mar-26 16.00	1.15	-	-	-	17.49	0.61	-	5
Mar-26 17.00	0.62	-	-	-	16.35	0.43	-	150
Jun-26 13.50	3.27	-	-	-	21.45	0.86	-	2
Jun-26 14.00	2.85	-	-	-	20.78	0.83	-	2
Mar-27 17.50	1.00	-	-	-	19.08	0.41	-	2
Dec-27 12.00	4.44	-	-	-	24.22	0.80	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 13.00	-	-	-	-	23.36	-	-	30
Sep-25 13.50	-	-	-	-	22.13	-	-	201
Sep-25 15.50	0.03	-	-	-	17.23	-0.08	-	40
Oct-25 15.00	0.04	-	-	-	18.35	-0.07	-	1
Dec-25 14.00	0.05	-	-	-	19.82	-0.06	-	1
Dec-25 15.50	0.20	-	-	-	16.72	-0.21	-	200
Dec-27 12.00	0.42	-	-	-	20.85	-0.14	-	2,000

	Previous Close	43.84		20/08/25
	INDITEX Close	43.82		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 41.54	2.82	-	-	-	26.90	0.77	-	25
Sep-25 42.50	2.11	-	-	-	26.06	0.68	-	25
Sep-25 43.46	1.50	-	-	-	25.22	0.57	-	27
Sep-25 44.43	1.00	0.90	0.90	0.90	24.59	0.45	1	194
Sep-25 45.39	0.63	-	-	-	24.10	0.33	-	797
Sep-25 46.36	0.36	-	-	-	23.60	0.22	-	957
Sep-25 47.33	0.19	-	-	-	23.09	0.13	-	368
Sep-25 48.29	0.09	-	-	-	22.60	0.08	-	39
Sep-25 50.23	0.02	-	-	-	21.59	0.02	-	210
Sep-25 52.15	-	-	-	-	20.60	-	-	136
Sep-25 54.09	-	-	-	-	19.60	-	-	156
Sep-25 56.02	-	-	-	-	18.60	-	-	175
Sep-25 57.95	-	-	-	-	17.60	-	-	107
Sep-25 59.88	-	-	-	-	16.60	-	-	251
Sep-25 61.82	-	-	-	-	15.60	-	-	150
Sep-25 63.75	-	-	-	-	14.60	-	-	150
Oct-25 40.57	3.93	-	-	-	25.86	0.80	-	1
Oct-25 43.46	1.90	-	-	-	23.47	0.57	-	1
Oct-25 45.39	0.99	-	-	-	22.45	0.38	-	159
Dec-25 33.81	10.29	-	-	-	31.07	0.95	-	1
Dec-25 38.64	5.99	-	-	-	27.36	0.82	-	1
Dec-25 40.57	4.48	-	-	-	25.88	0.73	-	25
Dec-25 41.54	3.78	-	-	-	25.13	0.68	-	27
Dec-25 42.50	3.16	-	-	-	24.39	0.62	-	27
Dec-25 43.46	2.56	-	-	-	23.66	0.56	-	25
Dec-25 44.43	2.07	-	-	-	23.15	0.49	-	1
Dec-25 45.39	1.64	-	-	-	22.78	0.42	-	65
Dec-25 46.36	1.28	-	-	-	22.41	0.36	-	26
Dec-25 47.33	0.97	-	-	-	22.04	0.30	-	280
Dec-25 48.29	0.72	-	-	-	21.68	0.24	-	137
Dec-25 50.23	0.37	-	-	-	20.94	0.14	-	761
Dec-25 52.15	0.17	-	-	-	20.21	0.08	-	233
Dec-25 54.09	0.06	-	-	-	19.47	0.03	-	138
Dec-25 56.02	0.02	-	-	-	18.74	0.01	-	104
Dec-25 57.95	0.01	-	-	-	18.01	-	-	160
Dec-25 59.88	-	-	-	-	17.27	-	-	301
Dec-25 61.82	-	-	-	-	16.53	-	-	287
Dec-25 65.68	-	-	-	-	15.07	-	-	151
Dec-25 67.61	-	-	-	-	14.33	-	-	151
Dec-25 69.54	-	-	-	-	13.60	-	-	150
Dec-25 71.47	-	-	-	-	12.86	-	-	150
Mar-26 37.18	7.87	-	-	-	28.44	0.81	-	1
Mar-26 39.14	6.32	-	-	-	26.91	0.75	-	26
Mar-26 41.09	4.90	-	-	-	25.38	0.67	-	1
Mar-26 42.07	4.27	-	-	-	24.61	0.63	-	2
Mar-26 45.99	2.18	-	-	-	22.48	0.43	-	36
Mar-26 47.95	1.46	-	-	-	21.79	0.33	-	29
Mar-26 48.93	1.20	-	-	-	21.45	0.29	-	35
Mar-26 50.88	0.74	-	-	-	20.77	0.20	-	110
Mar-26 52.84	0.43	-	-	-	20.08	0.13	-	360
Mar-26 56.75	0.11	-	-	-	18.72	0.04	-	25
Mar-26 58.71	0.05	-	-	-	18.03	0.02	-	150
Mar-26 60.67	0.02	-	-	-	17.34	0.01	-	150
Mar-26 62.62	-	-	-	-	16.66	-	-	150
Mar-26 64.58	-	-	-	-	15.98	-	-	300
Mar-26 66.53	-	-	-	-	15.29	-	-	150
Jun-26 33.27	11.41	-	-	-	31.00	0.88	-	302
Jun-26 34.25	10.58	-	-	-	30.34	0.86	-	25
Jun-26 40.12	6.02	-	-	-	26.36	0.70	-	25
Jun-26 42.07	4.75	-	-	-	25.04	0.62	-	25
Jun-26 43.05	4.14	-	-	-	24.38	0.58	-	26
Jun-26 44.03	3.61	-	-	-	23.79	0.54	-	26
Jun-26 46.97	2.32	-	-	-	22.83	0.41	-	25
Jun-26 50.88	1.12	-	-	-	21.55	0.25	-	27
Jun-26 56.75	0.27	-	-	-	19.63	0.08	-	47
Jun-26 62.62	0.03	-	-	-	17.71	0.01	-	25
Sep-26 41.09	5.68	-	-	-	24.73	0.65	-	25
Sep-26 42.07	5.08	-	-	-	24.29	0.62	-	50
Sep-26 44.03	4.02	-	-	-	23.45	0.54	-	50
Sep-26 45.00	3.56	-	-	-	23.23	0.50	-	25
Sep-26 45.99	3.12	-	-	-	23.00	0.46	-	75
Sep-26 46.97	2.77	-	-	-	22.78	0.43	-	50
Sep-26 47.95	2.41	-	-	-	22.56	0.39	-	50
Sep-26 48.93	2.07	-	-	-	22.33	0.35	-	25
Sep-26 50.88	1.56	-	-	-	21.89	0.29	-	25
Sep-26 52.84	1.13	-	-	-	21.44	0.23	-	25
Sep-26 54.79	0.78	-	-	-	21.00	0.17	-	25
Sep-26 60.67	0.22	-	-	-	19.65	0.06	-	25
Sep-26 62.62	0.14	-	-	-	19.21	0.04	-	25
Dec-26 30.33	14.04	-	-	-	28.54	0.92	-	2
Dec-26 31.31	13.19	-	-	-	28.13	0.91	-	2
Dec-26 36.21	9.22	-	-	-	26.08	0.80	-	3
Dec-26 39.14	7.14	-	-	-	24.86	0.71	-	1
Dec-26 40.12	6.52	-	-	-	24.45	0.68	-	52
Dec-26 41.09	5.93	-	-	-	24.04	0.65	-	25
Dec-26 45.00	3.86	-	-	-	22.73	0.51	-	145
Dec-26 46.97	3.09	-	-	-	22.44	0.44	-	26
Dec-26 47.95	2.75	-	-	-	22.30	0.41	-	25
Dec-26 48.93	2.41	-	-	-	22.16	0.37	-	75
Dec-26 50.88	1.91	-	-	-	21.88	0.31	-	50
Dec-26 52.84	1.44	-	-	-	21.60	0.26	-	25
Dec-26 54.79	1.10	-	-	-	21.31	0.21	-	25
Dec-26 56.75	0.81	-	-	-	21.03	0.16	-	50
Dec-26 58.71	0.59	-	-	-	20.75	0.13	-	630
Dec-26 62.62	0.29	-	-	-	20.18	0.07	-	150
Dec-26 64.58	0.20	-	-	-	19.90	0.05	-	150
Dec-26 68.49	0.09	-	-	-	19.33	0.03	-	1
Mar-27 39.14	7.52	-	-	-	24.77	0.70	-	1
Mar-27 64.58	0.35	-	-	-	20.24	0.08	-	300
Mar-27 66.53	0.25	-	-	-	19.98	0.06	-	300
Jun-27 39.14	7.80	-	-	-	25.07	0.70	-	151
Jun-27 44.03	5.07	-	-	-	23.33	0.55	-	1
Jun-27 45.99	4.21	-	-	-	23.03	0.50	-	25
Jun-27 50.88	2.58	-	-	-	22.29	0.36	-	25
Jun-27 60.67	0.78	-	-	-	20.80	0.14	-	5
Dec-27 40.12	7.74	-	-	-	24.66	0.66	-	1
Dec-27 43.05	6.16	-	-	-	23.73	0.59	-	1
Dec-27 47.95	4.11	-	-	-	22.79	0.46	-	25
Dec-27 52.84	2.63	-	-	-	21.97	0.34	-	25
Dec-27 54.79	2.12	-	-	-	21.64	0.29	-	25
Dec-27 62.62	0.88	-	-	-	20.33	0.15	-	75
Jun-28 42.60	6.86	-	-	-	23.90	0.60	-	25
Jun-28 43.59	6.39	-	-	-	23.64	0.58	-	25
Dec-29 44.00	7.56	-	-	-	23.77	0.59	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w5 40.57	0.01	-	-	-	23.19	-0.02	-	2
Sep-25 29.94	-	-	-	-	37.44	-	-	173
Sep-25 34.77	0.01	-	-	-	33.22	-0.01	-	419
Sep-25 35.73	0.02	-	-	-	32.38	-0.01	-	235
Sep-25 36.70	0.03	-	-	-	31.53	-0.02	-	167
Sep-25 37.67	0.06	-	-	-	30.68	-0.04	-	22
Sep-25 38.00	0.07	-	-	-	30.39	-0.05	-	261
Sep-25 38.64	0.11	-	-	-	29.83	-0.06	-	514
Sep-25 39.60	0.18	0.20	0.21	0.20	28.99	-0.10	5	104
Sep-25 40.57	0.31	-	-	-	28.14	-0.16	-	21
Sep-25 41.54	0.49	0.46	0.46	0.45	27.29	-0.23	1,000	1,018
Sep-25 42.50	0.74	0.70	0.70	0.70	26.45	-0.32	1	1,639
Sep-25 43.46	1.09	-	-	-	25.61	-0.43	-	11
Sep-25 44.43	1.57	-	-	-	24.98	-0.56	-	855
Sep-25 45.39	2.16	-	-	-	24.49	-0.67	-	158
Sep-25 46.36	2.86	-	-	-	23.99	-0.78	-	5
Sep-25 50.23	6.41	-	-	-	21.98	-1.00	-	102
Oct-25 34.77	0.05	-	-	-	30.04	-0.02	-	100
Oct-25 35.73	0.07	-	-	-	29.25	-0.03	-	4
Oct-25 37.67	0.17	-	-	-	27.64	-0.07	-	517
Oct-25 38.00	0.20	-	-	-	27.37	-0.08	-	1
Oct-25 38.64	0.25	-	-	-	26.83	-0.10	-	1
Oct-25 41.54	0.73	-	-	-	24.43	-0.27	-	1
Oct-25 42.50	1.01	-	-	-	23.63	-0.35	-	1
Oct-25 43.46	1.37	-	-	-	22.84	-0.44	-	1
Nov-25 33.81	0.10	-	-	-	29.44	-0.03	-	5
Dec-25 18.36	-	-	-	-	41.04	-	-	1
Dec-25 21.25	-	-	-	-	38.82	-	-	2
Dec-25 26.07	0.01	-	-	-	35.12	-	-	3
Dec-25 27.04	0.02	-	-	-	34.37	-0.01	-	150
Dec-25 28.02	0.02	-	-	-	33.62	-0.01	-	160
Dec-25 28.98	0.04	-	-	-	32.88	-0.01	-	26
Dec-25 29.94	0.05	-	-	-	32.14	-0.02	-	125
Dec-25 30.91	0.07	-	-	-	31.40	-0.02	-	50
Dec-25 31.88	0.09	-	-	-	30.65	-0.03	-	125
Dec-25 32.84	0.13	-	-	-	29.92	-0.04	-	160
Dec-25 33.81	0.18	-	-	-	29.17	-0.05	-	152
Dec-25 34.00	0.18	-	-	-	29.02	-0.06	-	2,000
Dec-25 34.77	0.23	-	-	-	28.43	-0.07	-	11
Dec-25 35.73	0.31	-	-	-	27.70	-0.09	-	12
Dec-25 36.70	0.40	-	-	-	26.95	-0.11	-	425
Dec-25 37.67	0.52	-	-	-	26.21	-0.14	-	390
Dec-25 38.00	0.56	-	-	-	25.95	-0.15	-	2,013
Dec-25 38.64	0.66	-	-	-	25.46	-0.18	-	9
Dec-25 39.60	0.85	-	-	-	24.72	-0.22	-	25
Dec-25 40.57	1.07	-	-	-	23.98	-0.27	-	140
Dec-25 41.54	1.34	-	-	-	23.23	-0.32	-	3,102
Dec-25 42.50	1.66	-	-	-	22.49	-0.39	-	48
Dec-25 43.46	2.02	-	-	-	21.76	-0.45	-	250
Dec-25 44.43	2.51	-	-	-	21.25	-0.53	-	159
Dec-25 45.39	3.05	-	-	-	20.88	-0.60	-	130
Dec-25 46.36	3.66	-	-	-	20.51	-0.67	-	35
Dec-25 47.33	4.36	-	-	-	20.14	-0.74	-	25
Dec-25 48.29	5.09	-	-	-	19.78	-0.80	-	1,000
Dec-25 50.23	6.73	-	-	-	19.04	-0.89	-	773
Dec-25 52.15	8.49	-	-	-	18.31	-0.95	-	128
Mar-26 28.37	0.14	-	-	-	33.05	-0.03	-	2
Mar-26 29.35	0.19	-	-	-	32.28	-0.04	-	150
Mar-26 30.33	0.23	-	-	-	31.51	-0.05	-	150
Mar-26 31.31	0.28	-	-	-	30.74	-0.06	-	150
Mar-26 32.29	0.36	-	-	-	29.97	-0.07	-	150
Mar-26 35.23	0.64	-	-	-	27.67	-0.13	-	1
Mar-26 36.21	0.75	-	-	-	26.90	-0.15	-	3
Mar-26 39.14	1.26	-	-	-	24.61	-0.24	-	2,002
Mar-26 40.12	1.51	-	-	-	23.84	-0.28	-	4
Mar-26 41.09	1.76	-	-	-	23.08	-0.32	-	5
Mar-26 42.07	2.08	-	-	-	22.31	-0.37	-	26
Mar-26 44.03	2.84	-	-	-	20.87	-0.48	-	25
Mar-26 45.00	3.34	-	-	-	20.53	-0.54	-	1
Mar-26 45.99	3.91	-	-	-	20.18	-0.60	-	3
Mar-26 46.97	4.53	-	-	-	19.84	-0.66	-	25
Jun-26 26.42	0.20	-	-	-	32.57	-0.03	-	1
Jun-26 27.40	0.25	-	-	-	31.91	-0.04	-	1
Jun-26 32.29	0.63	-	-	-	28.60	-0.10	-	1
Jun-26 33.27	0.75	-	-	-	27.93	-0.12	-	25
Jun-26 36.21	1.21	-	-	-	25.94	-0.19	-	1
Jun-26 37.18	1.39	-	-	-	25.29	-0.22	-	2
Jun-26 38.16	1.62	-	-	-	24.62	-0.25	-	25
Jun-26 39.14	1.87	-	-	-	23.96	-0.28	-	1
Jun-26 40.12	2.13	-	-	-	23.29	-0.32	-	2
Jun-26 45.00	4.13	-	-	-	20.40	-0.55	-	2,050
Jun-26 45.99	4.73	-	-	-	20.08	-0.59	-	50
Jun-26 46.97	5.33	-	-	-	19.76	-0.64	-	50
Jun-26 47.95	5.99	-	-	-	19.44	-0.69	-	53
Jun-26 48.93	6.69	-	-	-	19.12	-0.73	-	100
Jun-26 50.88	8.19	-	-	-	18.48	-0.81	-	50
Jun-26 52.84	9.83	-	-	-	17.84	-0.88	-	25
Jun-26 54.79	11.57	-	-	-	17.20	-0.93	-	25
Jun-26 62.62	19.10	-	-	-	14.64	-1.00	-	150
Sep-26 37.18	1.54	-	-	-	23.84	-0.22	-	25
Sep-26 39.14	2.10	-	-	-	22.96	-0.29	-	25
Sep-26 40.12	2.39	-	-	-	22.52	-0.33	-	25
Sep-26 41.09	2.76	-	-	-	22.09	-0.36	-	28
Sep-26 42.07	3.13	-	-	-	21.65	-0.40	-	50
Sep-26 43.05	3.54	-	-	-	21.21	-0.44	-	25
Sep-26 44.03	4.01	-	-	-	20.81	-0.49	-	25
Sep-26 45.00	4.52	-	-	-	20.59	-0.53	-	50
Sep-26 45.99	5.11	-	-	-	20.36	-0.57	-	50
Sep-26 46.97	5.72	-	-	-	20.14	-0.61	-	50
Sep-26 47.95	6.35	-	-	-	19.92	-0.66	-	25
Sep-26 48.93	7.05	-	-	-	19.69	-0.70	-	75
Sep-26 50.88	8.50	-	-	-	19.25	-0.77	-	50
Sep-26 52.84	10.09	-	-	-	18.80	-0.83	-	25
Sep-26 54.79	11.77	-	-	-	18.36	-0.88	-	25
Dec-26 32.29	0.87	-	-	-	25.41	-0.12	-	1
Dec-26 33.27	1.00	-	-	-	25.00	-0.14	-	25
Dec-26 35.23	1.39	-	-	-	24.18	-0.19	-	25
Dec-26 36.21	1.59	-	-	-	23.77	-0.21	-	25
Dec-26 37.18	1.85	-	-	-	23.37	-0.24	-	150
Dec-26 38.16	2.12	-	-	-	22.96	-0.27	-	300
Dec-26 39.14	2.39	-	-	-	22.55	-0.30	-	300
Dec-26 41.09	3.09	-	-	-	21.73	-0.37	-	1
Dec-26 42.07	3.45	-	-	-	21.32	-0.40	-	51
Dec-26 43.05	3.88	-	-	-	20.91	-0.44	-	150
Dec-26 44.03	4.36	-	-	-	20.56	-0.48	-	75
Dec-26 45.00	4.87	-	-	-	20.42	-0.52	-	50
Dec-26 45.99	5.46	-	-	-	20.28	-0.56	-	26
Dec-26 46.97	6.08	-	-	-	20.13	-0.59	-	50
Dec-26 47.95	6.70	-	-	-	19.99	-0.63	-	50
Dec-26 48.93	7.39	-	-	-	19.85	-0.67	-	75
Dec-26 50.88	8.81	-	-	-	19.57	-0.73	-	50
Dec-26 52.84	10.37	-	-	-	19.29	-0.79	-	25
Dec-26 54.79	11.99	-	-	-	19.00	-0.85	-	25
Dec-26 56.75	13.72	-	-	-	18.72	-0.89	-	25
Dec-26 60.67	17.33	-	-	-	18.15	-0.95	-	176
Mar-27 36.21	1.83	-	-	-	23.54	-0.22	-	25
Mar-27 37.18	2.10	-	-	-	23.16	-0.25	-	25
Mar-27 41.09	3.37	-	-	-	21.61	-0.37	-	3
Mar-27 45.00	5.16	-	-	-	20.38	-0.51	-	2
Jun-27 26.42	0.51	-	-	-	27.19	-0.07	-	1
Jun-27 31.31	1.14	-	-	-	25.41	-0.13	-	150
Jun-27 34.25	1.74	-	-	-	24.33	-0.19	-	200
Jun-27 35.23	1.99	-	-	-	23.98	-0.22	-	180
Jun-27 37.18	2.53	-	-	-	23.26	-0.27	-	25
Jun-27 40.12	3.54	-	-	-	22.19	-0.35	-	2
Jun-27 41.09	3.89	-	-	-	21.84	-0.38	-	1
Jun-27 42.07	4.30	-	-	-	21.48	-0.41	-	177
Jun-27 43.05	4.76	-	-	-	21.12	-0.44	-	151
Jun-27 44.03	5.22	-	-	-	20.81	-0.48	-	150
Jun-27 45.00	5.72	-	-	-	20.66	-0.51	-	50
Jun-27 46.97	6.93	-	-	-	20.36	-0.57	-	25
Jun-27 47.95	7.53	-	-	-	20.21	-0.60	-	150
Jun-27 48.93	8.17	-	-	-	20.06	-0.63	-	150
Jun-27 52.84	11.00	-	-	-	19.47	-0.74	-	150
Jun-27 56.75	14.15	-	-	-	18.87	-0.83	-	25
Jun-27 66.53	23.04	-	-	-	17.38	-0.97	-	1
Sep-27 44.03	5.50	-	-	-	20.89	-0.47	-	25
Sep-27 45.00	6.00	-	-	-	20.73	-0.50	-	25
Sep-27 45.99	6.58	-	-	-	20.57	-0.53	-	25
Sep-27 46.97	7.19	-	-	-	20.42	-0.56	-	25
Dec-27 21.53	0.27	-	-	-	28.02	-0.03	-	2
Dec-27 44.03	5.73	-	-	-	20.86	-0.46	-	10
Dec-27 45.99	6.81	-	-	-	20.54	-0.52	-	1,100
Dec-27 46.97	7.40	-	-	-	20.37	-0.55	-	150
Dec-27 47.95	7.99	-	-	-	20.21	-0.58	-	300
Dec-27 48.93	8.59	-	-	-	20.04	-0.61	-	150
Dec-27 50.88	9.94	-	-	-	19.72	-0.66	-	300
Dec-27 52.84	11.32	-	-	-	19.39	-0.71	-	300
Dec-27 54.79	12.82	-	-	-	19.06	-0.76	-	450
Dec-27 56.75	14.36	-	-	-	18.74	-0.80	-	450
Jun-28 43.59	6.25	-	-	-	21.57	-0.45	-	25
Jun-28 44.58	6.74	-	-	-	21.41	-0.47	-	25
Jun-28 45.57	7.30	-	-	-	21.28	-0.50	-	25
Jun-28 48.54	9.09	-	-	-	20.90	-0.57	-	25
Dec-29 44.00	7.89	-	-	-	22.62	-0.43	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 44.43	1.00	-	-	-	24.59	0.45	-	150
Sep-25 45.39	0.63	-	-	-	24.10	0.33	-	257
Sep-25 46.36	0.37	-	-	-	23.60	0.22	-	150
Sep-25 47.33	0.20	-	-	-	23.09	0.14	-	150
Sep-25 52.15	-	-	-	-	20.60	-	-	65
Sep-25 54.09	-	-	-	-	19.60	-	-	55
Sep-25 56.02	-	-	-	-	18.60	-	-	10
Sep-25 59.88	-	-	-	-	16.60	-	-	24
Dec-25 56.02	0.02	-	-	-	18.74	0.01	-	8
Mar-26 41.09	4.91	-	-	-	25.38	0.67	-	2
Mar-26 60.67	0.02	-	-	-	17.34	0.01	-	150
Jun-26 42.07	4.54	-	-	-	25.04	0.59	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 38.64	0.11	-	-	-	29.83	-0.06	-	527
Sep-25 39.60	0.18	-	-	-	28.99	-0.10	-	246
Sep-25 41.54	0.48	0.46	0.46	0.44	27.29	-0.23	403	403
Sep-25 42.50	0.73	-	-	-	26.45	-0.32	-	17
Sep-25 44.43	1.55	-	-	-	24.98	-0.55	-	38
Sep-25 45.39	2.14	-	-	-	24.49	-0.67	-	3
Sep-25 48.29	4.49	-	-	-	22.99	-0.92	-	1
Sep-25 50.23	6.35	-	-	-	21.98	-0.98	-	10
Sep-25 52.15	8.25	-	-	-	20.99	-1.00	-	4
Oct-25 38.64	0.25	-	-	-	26.83	-0.11	-	50
Oct-25 42.50	1.01	-	-	-	23.63	-0.34	-	85
Oct-25 44.43	1.82	-	-	-	22.26	-0.53	-	2
Dec-25 38.00	0.56	-	-	-	25.95	-0.15	-	11
Dec-25 43.46	2.01	-	-	-	21.76	-0.45	-	35
Dec-25 44.43	2.47	-	-	-	21.25	-0.52	-	1
Mar-26 46.97	4.43	-	-	-	19.84	-0.63	-	6

	Previous Close	33.34		20/08/25
	INDRA Close	33.20		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	7.27	-	-	-	42.88	0.98	-	3
Sep-25 32.00	2.12	-	-	-	37.58	0.66	-	3
Sep-25 34.00	1.06	0.81	0.81	0.81	36.14	0.44	1	6
Sep-25 35.00	0.70	0.52	0.52	0.52	35.67	0.33	10	1,015
Sep-25 36.00	0.44	0.29	0.29	0.29	35.20	0.23	3	8
Sep-25 37.00	0.26	-	-	-	34.73	0.15	-	9
Sep-25 38.00	0.14	-	-	-	34.25	0.10	-	54
Sep-25 39.00	0.07	-	-	-	33.78	0.06	-	254
Sep-25 40.00	0.04	-	-	-	33.31	0.03	-	3
Oct-25 35.00	1.18	-	-	-	34.95	0.39	-	10
Oct-25 38.00	0.42	-	-	-	33.56	0.18	-	1
Oct-25 39.00	0.27	-	-	-	33.10	0.13	-	3
Oct-25 40.00	0.17	0.12	0.12	0.12	32.64	0.09	6	6
Nov-25 41.00	0.36	0.22	0.22	0.22	34.04	0.13	6	6
Dec-25 18.50	14.85	-	-	-	47.02	0.99	-	2
Dec-25 19.00	14.37	-	-	-	46.60	0.99	-	30
Dec-25 22.00	11.49	-	-	-	44.07	0.96	-	45
Dec-25 23.00	10.55	-	-	-	43.22	0.95	-	66
Dec-25 25.00	8.74	-	-	-	41.54	0.91	-	41
Dec-25 26.00	7.88	-	-	-	40.69	0.88	-	15
Dec-25 28.00	6.24	-	-	-	39.01	0.81	-	11
Dec-25 30.00	4.75	-	-	-	37.32	0.73	-	44
Dec-25 32.00	3.45	-	-	-	35.63	0.62	-	15
Dec-25 33.00	2.86	-	-	-	34.79	0.56	-	10
Dec-25 34.00	2.40	2.32	2.32	2.32	34.54	0.51	1	2
Dec-25 35.00	1.98	-	-	-	34.44	0.45	-	2
Dec-25 37.00	1.33	-	-	-	34.24	0.34	-	10
Dec-25 38.00	1.10	-	-	-	34.14	0.29	-	500
Dec-25 40.00	0.70	-	-	-	33.94	0.21	-	151
Dec-25 41.00	0.55	0.54	0.54	0.54	33.84	0.17	9	25
Dec-25 42.00	0.43	0.27	0.27	0.27	33.74	0.14	5	150
Dec-25 44.00	0.26	-	-	-	33.54	0.09	-	25
Dec-25 46.00	0.15	-	-	-	33.33	0.06	-	25
Dec-25 47.00	0.12	-	-	-	33.23	0.05	-	2
Mar-26 25.00	9.20	-	-	-	38.80	0.87	-	6
Mar-26 32.00	4.24	-	-	-	34.23	0.62	-	8
Mar-26 35.00	2.81	-	-	-	33.43	0.49	-	10
Mar-26 36.00	2.43	-	-	-	33.42	0.44	-	28
Mar-26 40.00	1.37	-	-	-	33.38	0.29	-	5
Mar-26 41.00	1.15	-	-	-	33.37	0.25	-	25
Jun-26 23.00	11.28	-	-	-	39.27	0.89	-	125
Jun-26 35.00	3.49	-	-	-	33.05	0.51	-	29
Jun-26 37.00	2.72	-	-	-	32.51	0.44	-	8
Jun-26 38.00	2.39	-	-	-	32.24	0.40	-	18
Jun-26 40.00	1.81	-	-	-	31.70	0.33	-	1
Jun-26 42.00	1.33	-	-	-	31.15	0.26	-	8
Jun-26 44.00	0.98	-	-	-	30.61	0.21	-	20
Dec-26 35.00	4.30	-	-	-	31.68	0.53	-	41
Dec-26 40.00	2.59	-	-	-	30.93	0.38	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 15.50	-	-	-	-	51.08	-	-	1
Sep-25 16.50	-	-	-	-	50.20	-	-	10
Sep-25 17.00	-	-	-	-	49.75	-	-	2
Sep-25 18.00	-	-	-	-	48.87	-	-	24
Sep-25 19.00	-	-	-	-	47.99	-	-	12
Sep-25 19.50	-	-	-	-	47.54	-	-	11
Sep-25 20.00	-	-	-	-	47.10	-	-	20
Sep-25 21.00	-	-	-	-	46.22	-	-	10
Sep-25 22.00	-	-	-	-	45.34	-	-	10
Sep-25 24.00	-	-	-	-	43.57	-	-	46
Sep-25 27.00	0.05	-	-	-	40.92	-0.03	-	1
Sep-25 28.00	0.10	-	-	-	40.03	-0.06	-	3
Sep-25 30.00	0.33	-	-	-	38.27	-0.16	-	9
Sep-25 31.00	0.54	-	-	-	37.38	-0.24	-	5
Sep-25 32.00	0.84	-	-	-	36.50	-0.34	-	35
Sep-25 33.00	1.24	-	-	-	35.62	-0.45	-	16
Sep-25 34.00	1.77	-	-	-	35.06	-0.57	-	14
Sep-25 35.00	2.41	-	-	-	34.59	-0.68	-	1,030
Sep-25 36.00	3.15	-	-	-	34.12	-0.78	-	12
Sep-25 37.00	3.99	-	-	-	33.65	-0.86	-	26
Oct-25 30.00	0.70	0.70	0.70	0.70	37.65	-0.22	1	4
Oct-25 31.00	0.96	-	-	-	36.76	-0.29	-	1
Oct-25 35.00	2.84	-	-	-	33.99	-0.62	-	1
Oct-25 36.00	3.51	-	-	-	33.53	-0.70	-	10
Oct-25 38.00	5.10	-	-	-	32.60	-0.84	-	1
Nov-25 28.00	0.61	0.55	0.55	0.55	38.90	-0.16	1	1
Dec-25 14.00	-	-	-	-	49.94	-	-	2
Dec-25 14.50	-	-	-	-	49.52	-	-	64
Dec-25 15.50	0.01	-	-	-	48.68	-	-	10
Dec-25 16.00	0.01	-	-	-	48.26	-	-	3
Dec-25 16.50	0.01	-	-	-	47.83	-	-	3
Dec-25 17.00	0.01	-	-	-	47.41	-	-	10
Dec-25 18.00	0.02	-	-	-	46.57	-0.01	-	6
Dec-25 19.00	0.04	-	-	-	45.73	-0.01	-	15
Dec-25 20.00	0.06	-	-	-	44.88	-0.02	-	16
Dec-25 21.00	0.09	-	-	-	44.04	-0.03	-	265
Dec-25 22.00	0.13	-	-	-	43.20	-0.04	-	44
Dec-25 23.00	0.19	-	-	-	42.35	-0.05	-	11
Dec-25 24.00	0.26	-	-	-	41.51	-0.07	-	47
Dec-25 25.00	0.36	-	-	-	40.67	-0.09	-	47
Dec-25 26.00	0.48	-	-	-	39.82	-0.11	-	1
Dec-25 27.00	0.63	-	-	-	38.98	-0.15	-	1
Dec-25 28.00	0.81	-	-	-	38.14	-0.18	-	25
Dec-25 29.00	1.03	-	-	-	37.29	-0.22	-	5
Dec-25 30.00	1.30	-	-	-	36.45	-0.27	-	1
Dec-25 31.00	1.61	-	-	-	35.61	-0.32	-	15
Dec-25 32.00	1.99	-	-	-	34.76	-0.38	-	10
Dec-25 34.00	2.94	-	-	-	33.67	-0.50	-	2
Dec-25 35.00	3.51	3.90	3.90	3.90	33.57	-0.56	5	5
Dec-25 38.00	5.64	-	-	-	33.27	-0.73	-	75
Mar-26 18.00	0.09	-	-	-	42.90	-0.02	-	20
Mar-26 20.00	0.18	-	-	-	41.59	-0.04	-	2
Mar-26 21.00	0.24	-	-	-	40.94	-0.05	-	3
Mar-26 23.00	0.43	-	-	-	39.64	-0.08	-	1
Mar-26 24.00	0.55	-	-	-	38.98	-0.10	-	8
Mar-26 25.00	0.70	-	-	-	38.33	-0.13	-	15
Mar-26 26.00	0.86	-	-	-	37.68	-0.15	-	20
Mar-26 30.00	1.91	-	-	-	35.07	-0.29	-	35
Mar-26 32.00	2.66	-	-	-	33.76	-0.38	-	20
Mar-26 35.00	4.22	-	-	-	32.96	-0.52	-	1
Jun-26 20.00	0.32	-	-	-	39.94	-0.05	-	1
Jun-26 26.00	1.24	-	-	-	36.57	-0.17	-	25
Jun-26 27.00	1.47	-	-	-	36.01	-0.20	-	25
Jun-26 30.00	2.38	-	-	-	34.32	-0.30	-	26
Jun-26 32.00	3.18	3.13	3.13	3.13	33.19	-0.38	10	10
Jun-26 34.00	4.13	-	-	-	32.30	-0.46	-	4
Jun-26 35.00	4.69	4.86	4.86	4.86	32.03	-0.50	5	10
Sep-26 24.00	1.00	-	-	-	35.61	-0.14	-	4
Sep-26 26.00	1.47	-	-	-	34.75	-0.19	-	4
Dec-26 35.00	5.45	-	-	-	30.75	-0.48	-	1

	Previous Close	57.45		20/08/25
	LABORAT. ROVI Close	57.35		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 58.00	1.33	-	-	-	23.83	0.46	-	5
Sep-25 60.00	0.64	-	-	-	23.64	0.27	-	3
Sep-25 74.00	-	-	-	-	22.34	-	-	10
Sep-25 76.00	-	-	-	-	22.16	-	-	10
Sep-25 82.00	-	-	-	-	21.60	-	-	5
Oct-25 56.00	3.11	-	-	-	25.03	0.63	-	1
Oct-25 60.00	1.27	-	-	-	24.32	0.35	-	5
Dec-25 52.00	6.97	-	-	-	26.99	0.77	-	1
Dec-25 60.00	2.37	-	-	-	25.08	0.42	-	2
Mar-26 62.00	2.96	-	-	-	25.72	0.41	-	3
Jun-26 56.00	6.75	-	-	-	27.03	0.61	-	1
Sep-26 60.00	5.48	-	-	-	27.48	0.51	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 48.00	0.02	-	-	-	27.55	-0.01	-	2
Sep-25 49.00	0.03	-	-	-	27.20	-0.02	-	2
Sep-25 50.00	0.06	-	-	-	26.86	-0.03	-	4
Sep-25 52.00	0.18	-	-	-	26.17	-0.09	-	1,006
Sep-25 54.00	0.46	-	-	-	25.49	-0.19	-	11
Sep-25 56.00	1.00	-	-	-	24.80	-0.35	-	5
Sep-25 60.00	3.23	-	-	-	24.09	-0.73	-	15
Oct-25 52.00	0.55	-	-	-	26.80	-0.16	-	5
Dec-25 48.00	0.56	-	-	-	28.29	-0.11	-	7
Dec-25 49.00	0.71	-	-	-	27.98	-0.14	-	5
Dec-25 50.00	0.86	-	-	-	27.67	-0.16	-	5
Dec-25 52.00	1.30	-	-	-	27.06	-0.23	-	7
Dec-25 54.00	1.88	-	-	-	26.44	-0.31	-	7
Dec-25 56.00	2.62	-	-	-	25.83	-0.39	-	5
Dec-25 62.00	6.02	-	-	-	24.95	-0.68	-	5
Mar-26 50.00	1.68	-	-	-	27.98	-0.21	-	6
Mar-26 52.00	2.26	-	-	-	27.63	-0.27	-	5
Mar-26 54.00	2.92	-	-	-	27.28	-0.33	-	2
Mar-26 60.00	5.86	-	-	-	26.44	-0.54	-	3
Mar-26 64.00	8.46	-	-	-	26.04	-0.67	-	5
Jun-26 56.00	4.71	-	-	-	27.62	-0.40	-	1

	Previous Close	3.85		20/08/25
	MAPFRE Close	3.87		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.20	0.67	-	-	-	20.77	1.00	-	15
Sep-25 3.40	0.47	-	-	-	20.54	0.99	-	130
Sep-25 3.60	0.28	-	-	-	20.32	0.90	-	41
Oct-25 3.50	0.39	-	-	-	20.50	0.90	-	5
Oct-25 3.60	0.31	-	-	-	20.39	0.83	-	21
Dec-25 2.90	0.98	-	-	-	22.74	0.99	-	3
Dec-25 3.10	0.79	-	-	-	22.48	0.98	-	40
Dec-25 3.30	0.60	-	-	-	22.22	0.93	-	20
Dec-25 3.40	0.51	0.46	0.46	0.46	22.09	0.89	8	8
Dec-25 3.50	0.43	-	-	-	21.96	0.83	-	7
Dec-25 3.60	0.35	-	-	-	21.83	0.76	-	790
Dec-25 3.70	0.28	-	-	-	21.70	0.68	-	21
Mar-26 3.10	0.80	-	-	-	24.05	0.93	-	2
Mar-26 3.30	0.63	-	-	-	23.81	0.86	-	12
Mar-26 3.40	0.55	-	-	-	23.69	0.81	-	25
Mar-26 3.50	0.47	-	-	-	23.57	0.76	-	3
Mar-26 3.60	0.41	-	-	-	23.45	0.70	-	11
Mar-26 3.70	0.35	-	-	-	23.33	0.64	-	13
Mar-26 3.80	0.29	-	-	-	23.21	0.57	-	1
Mar-26 3.90	0.24	-	-	-	23.07	0.51	-	200
Mar-26 4.00	0.20	0.15	0.15	0.15	22.91	0.45	1	1
Jun-26 3.50	0.49	-	-	-	22.88	0.73	-	5
Jun-26 3.60	0.43	-	-	-	22.81	0.68	-	5
Jun-26 3.70	0.37	-	-	-	22.73	0.63	-	5
Jun-26 3.80	0.32	-	-	-	22.65	0.57	-	1
Jun-26 3.90	0.28	-	-	-	22.55	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 2.30	-	-	-	-	19.90	-	-	7
Sep-25 2.50	-	-	-	-	19.67	-	-	6
Sep-25 2.70	-	-	-	-	19.45	-	-	20
Sep-25 3.20	-	-	-	-	18.89	-	-	22
Sep-25 3.30	-	-	-	-	18.77	-	-	26
Sep-25 3.40	-	-	-	-	18.66	-0.01	-	33
Sep-25 3.50	-	-	-	-	18.55	-0.03	-	172
Sep-25 3.60	0.01	-	-	-	18.44	-0.08	-	14
Sep-25 3.70	0.02	-	-	-	18.33	-0.19	-	4
Dec-25 2.40	-	-	-	-	20.26	-	-	8
Dec-25 2.50	-	-	-	-	20.13	-	-	13
Dec-25 3.00	-	-	-	-	19.48	-0.01	-	31
Dec-25 3.10	-	-	-	-	19.35	-0.03	-	9
Dec-25 3.20	0.01	-	-	-	19.22	-0.05	-	3
Dec-25 3.40	0.03	-	-	-	18.96	-0.13	-	200
Dec-25 3.50	0.05	-	-	-	18.83	-0.20	-	2
Dec-25 3.90	0.21	-	-	-	18.30	-0.56	-	3
Mar-26 2.80	-	-	-	-	19.79	-0.01	-	5
Mar-26 3.10	0.02	-	-	-	19.42	-0.07	-	6
Mar-26 3.20	0.03	-	-	-	19.30	-0.10	-	5
Mar-26 3.50	0.08	-	-	-	18.94	-0.24	-	1
Mar-26 3.60	0.12	-	-	-	18.82	-0.31	-	15
Jun-26 2.00	-	-	-	-	19.28	-	-	3
Jun-26 3.00	0.02	-	-	-	18.50	-0.08	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.30	0.57	-	-	-	20.65	1.00	-	1,000

	Previous Close	8.19		20/08/25
	MELIA HOTELS Close	8.14		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 7.50	0.68	-	-	-	24.77	0.89	-	25
Dec-25 5.50	2.68	-	-	-	27.00	1.00	-	71
Dec-25 6.50	1.71	-	-	-	26.18	0.95	-	1
Dec-25 7.00	1.27	-	-	-	25.77	0.87	-	2,003
Dec-25 7.25	1.07	-	-	-	25.57	0.82	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 5.50	-	-	-	-	26.92	-	-	1
Dec-25 6.00	0.01	-	-	-	26.51	-0.02	-	5
Dec-25 6.75	0.05	-	-	-	25.90	-0.09	-	25
Jun-26 8.00	0.66	-	-	-	26.55	-0.41	-	6

	Previous Close	12.80		20/08/25
	MERLIN Close	12.79		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 9.75	3.06	-	-	-	25.47	1.00	-	1
Sep-25 10.00	2.81	-	-	-	25.07	1.00	-	300
Sep-25 12.00	0.87	-	-	-	21.84	0.86	-	10
Sep-25 12.50	0.49	-	-	-	21.03	0.67	-	4
Sep-25 13.50	0.08	0.03	0.03	0.03	20.15	0.19	2	18
Oct-25 12.50	0.61	-	-	-	21.32	0.64	-	1
Dec-25 10.00	2.86	-	-	-	24.73	0.98	-	28
Dec-25 12.00	1.10	-	-	-	21.86	0.74	-	16
Dec-25 13.50	0.31	-	-	-	20.36	0.35	-	25
Mar-26 6.25	6.57	-	-	-	28.82	1.00	-	1
Mar-26 8.50	4.34	-	-	-	26.36	1.00	-	1
Mar-26 13.00	0.72	-	-	-	21.59	0.49	-	50
Jun-26 10.00	2.91	-	-	-	24.27	0.93	-	5
Jun-26 11.00	2.07	-	-	-	23.39	0.82	-	4
Jun-26 14.50	0.37	-	-	-	21.44	0.28	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	28.75	-	-	10
Sep-25 8.50	-	-	-	-	27.94	-	-	300
Sep-25 8.75	-	-	-	-	27.54	-	-	50
Sep-25 9.00	-	-	-	-	27.13	-	-	50
Sep-25 9.50	-	-	-	-	26.33	-	-	10
Sep-25 11.00	-	-	-	-	23.90	-0.01	-	80
Sep-25 11.50	0.02	-	-	-	23.09	-0.05	-	5
Sep-25 12.00	0.07	-	-	-	22.29	-0.15	-	10
Oct-25 12.50	0.29	-	-	-	21.66	-0.37	-	2
Dec-25 8.75	-	-	-	-	26.91	-0.01	-	1
Dec-25 9.00	0.01	-	-	-	26.55	-0.01	-	500
Dec-25 9.50	0.02	-	-	-	25.84	-0.02	-	100
Dec-25 9.75	0.02	-	-	-	25.48	-0.03	-	25
Dec-25 11.00	0.13	-	-	-	23.69	-0.14	-	1
Dec-25 12.00	0.36	-	-	-	22.25	-0.32	-	13
Mar-26 10.00	0.09	-	-	-	24.13	-0.08	-	5
Jun-26 8.75	0.05	-	-	-	24.48	-0.04	-	1
Jun-26 11.00	0.37	-	-	-	22.49	-0.23	-	14
Dec-27 12.50	1.70	-	-	-	21.47	-0.47	-	5,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 11.00	0.13	-	-	-	23.69	-0.13	-	1

	Previous Close	27.10		20/08/25
	NATURGY Close	27.30		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 20.00	7.33	-	-	-	33.82	1.00	-	4
Sep-25 25.00	2.48	2.36	2.36	2.36	27.78	0.88	1	-
Sep-25 27.00	0.98	-	-	-	25.36	0.58	-	45
Sep-25 28.00	0.50	-	-	-	24.65	0.38	-	26
Sep-25 29.00	0.22	-	-	-	24.15	0.21	-	2
Dec-25 20.00	7.39	-	-	-	27.57	0.99	-	1
Dec-25 25.00	2.72	-	-	-	21.77	0.81	-	50
Dec-25 26.00	1.95	1.90	1.90	1.90	20.61	0.70	2	15
Dec-25 27.00	1.30	-	-	-	19.45	0.57	-	16
Dec-25 28.00	0.80	-	-	-	18.74	0.42	-	26
Dec-25 29.00	0.46	-	-	-	18.23	0.28	-	248
Dec-25 30.00	0.23	-	-	-	17.72	0.17	-	13
Mar-26 24.00	3.80	-	-	-	23.32	0.81	-	149
Mar-26 26.00	2.34	-	-	-	21.35	0.65	-	5
Mar-26 27.00	1.73	-	-	-	20.36	0.55	-	40
Mar-26 28.00	1.23	-	-	-	19.74	0.45	-	30
Mar-26 29.00	0.86	-	-	-	19.29	0.35	-	2
Mar-26 30.00	0.58	-	-	-	18.84	0.26	-	5
Mar-26 32.00	0.22	-	-	-	17.94	0.13	-	1
Jun-26 25.00	3.21	-	-	-	23.14	0.71	-	260
Jun-26 26.00	2.54	-	-	-	22.30	0.63	-	45
Jun-26 27.00	1.97	-	-	-	21.45	0.54	-	75
Jun-26 28.00	1.50	-	-	-	20.94	0.46	-	26
Jun-26 32.00	0.40	-	-	-	19.48	0.17	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.00	-	-	-	-	38.66	-	-	50
Sep-25 18.50	-	-	-	-	35.64	-	-	1
Sep-25 20.00	-	-	-	-	33.82	-	-	5
Sep-25 21.00	-	-	-	-	32.62	-	-	200
Sep-25 22.00	0.01	-	-	-	31.41	-0.01	-	4
Sep-25 23.00	0.02	-	-	-	30.20	-0.02	-	1
Sep-25 24.00	0.06	-	-	-	28.99	-0.05	-	25
Sep-25 25.00	0.14	-	-	-	27.78	-0.12	-	68
Sep-25 26.00	0.32	-	-	-	26.57	-0.24	-	5
Sep-25 27.00	0.64	-	-	-	25.36	-0.42	-	60
Sep-25 28.00	1.16	-	-	-	24.65	-0.62	-	10
Oct-25 23.00	0.10	-	-	-	30.15	-0.06	-	1
Oct-25 24.00	0.19	-	-	-	28.95	-0.12	-	1
Oct-25 25.00	0.34	-	-	-	27.75	-0.19	-	4
Oct-25 26.00	0.58	-	-	-	26.56	-0.30	-	27
Dec-25 17.00	-	-	-	-	29.66	-	-	4
Dec-25 18.50	0.01	-	-	-	27.92	-0.01	-	1
Dec-25 19.50	0.02	-	-	-	26.76	-0.01	-	1
Dec-25 20.00	0.03	-	-	-	26.18	-0.02	-	127
Dec-25 22.00	0.10	-	-	-	23.86	-0.06	-	1
Dec-25 23.00	0.18	-	-	-	22.70	-0.10	-	13
Dec-25 24.00	0.30	-	-	-	21.54	-0.16	-	9
Dec-25 25.00	0.48	-	-	-	20.38	-0.24	-	105
Dec-25 26.00	0.75	-	-	-	19.22	-0.35	-	18
Dec-25 34.00	7.06	-	-	-	14.27	-1.00	-	3
Mar-26 16.50	0.02	-	-	-	29.57	-0.01	-	1
Mar-26 18.50	0.06	-	-	-	27.59	-0.03	-	3
Mar-26 20.00	0.13	-	-	-	26.11	-0.05	-	246
Mar-26 21.00	0.20	-	-	-	25.12	-0.08	-	118
Mar-26 24.00	0.61	-	-	-	22.15	-0.21	-	4
Mar-26 27.00	1.55	-	-	-	19.19	-0.47	-	1
Jun-26 18.50	0.14	-	-	-	25.90	-0.05	-	1
Jun-26 21.00	0.37	-	-	-	23.80	-0.12	-	50
Jun-26 22.00	0.51	-	-	-	22.96	-0.16	-	11
Jun-26 24.00	0.95	-	-	-	21.27	-0.27	-	5
Jun-26 27.00	2.08	-	-	-	18.74	-0.51	-	10
Sep-26 19.00	0.26	-	-	-	24.04	-0.08	-	25
Sep-26 19.50	0.30	-	-	-	23.69	-0.09	-	25
Sep-26 20.00	0.37	-	-	-	23.35	-0.11	-	25
Sep-26 21.00	0.50	-	-	-	22.67	-0.15	-	26
Sep-26 22.00	0.70	-	-	-	21.98	-0.19	-	25
Sep-26 23.00	0.93	-	-	-	21.30	-0.25	-	25
Mar-27 26.00	2.49	-	-	-	19.02	-0.47	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 26.00	0.31	-	-	-	26.57	-0.24	-	1

	Previous Close	0.39		20/08/25
	OBRASCON HUARTE Close	0.38		20/08/25

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	-	-	-	45.83	0.69	-	10
Mar-26 0.30	0.10	-	-	-	44.74	0.82	-	10
Mar-26 0.39	0.05	-	-	-	44.26	0.56	-	50

	Previous Close	80.15		20/08/25
	PHARMA MAR Close	80.00		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 70.00	10.80	-	-	-	43.65	0.87	-	1
Sep-25 76.00	6.02	-	-	-	39.85	0.70	-	1
Sep-25 92.00	0.38	-	-	-	36.02	0.10	-	1
Sep-25 100.00	0.04	-	-	-	35.15	0.02	-	1
Dec-25 74.00	11.60	-	-	-	45.02	0.68	-	4
Dec-25 76.00	10.34	-	-	-	43.87	0.64	-	1
Dec-25 78.00	9.11	-	-	-	42.73	0.60	-	1
Dec-25 80.00	7.87	-	-	-	41.59	0.56	-	1
Dec-25 82.00	7.01	-	-	-	41.30	0.52	-	1
Dec-25 88.00	4.68	-	-	-	40.42	0.40	-	1
Dec-25 92.00	3.44	-	-	-	39.84	0.32	-	2
Dec-25 94.00	2.97	-	-	-	39.55	0.29	-	1
Dec-25 96.00	2.50	-	-	-	39.26	0.25	-	2
Dec-25 98.00	2.10	-	-	-	38.97	0.22	-	1
Dec-25 100.00	1.78	-	-	-	38.67	0.20	-	1
Mar-26 76.00	13.42	-	-	-	45.64	0.64	-	1
Mar-26 78.00	12.26	-	-	-	44.88	0.61	-	2
Mar-26 80.00	11.09	-	-	-	44.12	0.58	-	2
Mar-26 82.00	10.26	-	-	-	43.90	0.55	-	1
Mar-26 100.00	4.37	-	-	-	41.87	0.31	-	1
Jun-26 64.00	22.64	-	-	-	47.66	0.78	-	1
Jun-26 68.00	20.04	-	-	-	46.59	0.74	-	1
Jun-26 70.00	18.74	-	-	-	46.06	0.71	-	1
Jun-26 72.00	17.53	-	-	-	45.52	0.69	-	1
Jun-26 76.00	15.32	-	-	-	44.46	0.64	-	1
Jun-26 100.00	6.12	-	-	-	41.47	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 46.00	-	-	-	-	58.45	-	-	1
Sep-25 58.00	0.05	-	-	-	50.85	-0.01	-	1
Sep-25 70.00	0.66	-	-	-	43.25	-0.13	-	1
Sep-25 86.00	7.19	-	-	-	36.27	-0.74	-	1
Sep-25 90.00	10.46	-	-	-	35.84	-0.87	-	1
Dec-25 21.00	-	-	-	-	74.83	-	-	45
Dec-25 22.00	0.01	-	-	-	74.26	-	-	45
Dec-25 23.00	0.01	-	-	-	73.69	-	-	15
Dec-25 24.00	0.01	-	-	-	73.12	-	-	20
Dec-25 25.00	0.01	-	-	-	72.55	-	-	10
Dec-25 26.00	0.02	-	-	-	71.98	-	-	15
Dec-25 78.00	6.56	-	-	-	42.29	-0.40	-	3
Dec-25 84.00	9.58	-	-	-	40.57	-0.53	-	3
Dec-25 120.00	40.00	-	-	-	35.32	-1.00	-	1
Mar-26 27.00	0.09	-	-	-	63.94	-0.01	-	5
Mar-26 80.00	10.22	-	-	-	43.84	-0.42	-	1
Mar-26 110.00	31.63	-	-	-	40.47	-0.82	-	1
Jun-26 78.00	11.20	-	-	-	44.28	-0.39	-	1

	Previous Close	16.21		20/08/25
	PUIG Close	16.22		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.46	-	-	-	30.58	0.45	-	35
Sep-25 17.00	0.27	-	-	-	30.07	0.31	-	9
Sep-25 17.50	0.15	-	-	-	29.57	0.20	-	60
Sep-25 19.00	0.01	-	-	-	28.06	0.03	-	16
Oct-25 16.00	0.96	-	-	-	31.64	0.58	-	5
Nov-25 16.50	0.94	-	-	-	31.21	0.50	-	5
Dec-25 19.00	0.31	-	-	-	29.62	0.21	-	1
Mar-26 19.00	0.76	-	-	-	32.90	0.32	-	1
Jun-26 14.00	3.19	-	-	-	32.54	0.76	-	14
Jun-26 19.00	0.87	-	-	-	30.19	0.34	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.00	0.04	-	-	-	33.50	-0.06	-	700
Sep-25 14.50	0.08	-	-	-	32.75	-0.10	-	25
Sep-25 15.00	0.15	-	-	-	32.00	-0.18	-	200
Sep-25 15.50	0.27	-	-	-	31.25	-0.29	-	2
Sep-25 16.00	0.45	-	-	-	30.50	-0.42	-	75
Sep-25 16.50	0.70	-	-	-	29.89	-0.56	-	2
Sep-25 18.00	1.83	-	-	-	28.38	-0.89	-	8
Oct-25 14.00	0.15	-	-	-	34.33	-0.12	-	15
Dec-25 13.00	0.21	-	-	-	35.98	-0.12	-	1,540
Dec-25 13.50	0.29	-	-	-	35.27	-0.15	-	750
Dec-25 14.50	0.50	-	-	-	33.85	-0.24	-	2
Dec-25 15.50	0.82	-	-	-	32.43	-0.36	-	22
Dec-25 16.00	1.03	-	-	-	31.72	-0.42	-	19
Dec-25 17.00	1.55	-	-	-	30.75	-0.56	-	30
Dec-25 17.50	1.87	-	-	-	30.33	-0.63	-	102
Dec-25 18.00	2.21	-	-	-	29.91	-0.69	-	21
Mar-26 14.50	0.87	-	-	-	35.03	-0.28	-	4
Mar-26 15.50	1.25	-	-	-	34.03	-0.37	-	1
Jun-26 15.00	1.28	-	-	-	31.39	-0.35	-	37
Jun-26 16.00	1.73	-	-	-	30.69	-0.44	-	100
Jun-26 16.50	2.01	-	-	-	30.46	-0.48	-	1
Jun-27 16.00	2.26	-	-	-	26.67	-0.43	-	311

	Previous Close	16.40		20/08/25
	REDEIA Close	16.64		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 16.50	0.40	-	-	-	16.27	0.59	-	1
Sep-25 18.00	0.02	-	-	-	16.04	0.05	-	14
Sep-25 18.50	-	-	-	-	15.97	0.01	-	28
Sep-25 19.00	-	-	-	-	15.90	-	-	1
Sep-25 21.00	-	-	-	-	15.62	-	-	20
Dec-25 15.50	1.43	-	-	-	16.61	0.80	-	5
Dec-25 16.00	1.06	-	-	-	16.46	0.70	-	45
Dec-25 16.50	0.76	-	-	-	16.31	0.58	-	10
Dec-25 17.00	0.51	-	-	-	16.23	0.45	-	15
Dec-25 17.50	0.33	-	-	-	16.17	0.34	-	42
Dec-25 18.00	0.20	-	-	-	16.11	0.23	-	18
Dec-25 18.50	0.12	-	-	-	16.05	0.15	-	3
Dec-25 19.50	0.03	-	-	-	15.93	0.05	-	1
Dec-25 20.00	0.02	-	-	-	15.87	0.03	-	1
Mar-26 16.50	0.85	-	-	-	15.31	0.57	-	50
Mar-26 17.00	0.62	-	-	-	15.25	0.46	-	1
Mar-26 17.50	0.43	-	-	-	15.21	0.36	-	8
Mar-26 18.00	0.30	-	-	-	15.17	0.27	-	2
Mar-26 18.50	0.20	-	-	-	15.13	0.20	-	10
Mar-26 19.50	0.08	-	-	-	15.05	0.09	-	2
Mar-26 20.00	0.05	-	-	-	15.01	0.06	-	1
Jun-26 16.50	0.99	-	-	-	14.84	0.56	-	5
Jun-26 17.50	0.57	-	-	-	14.77	0.39	-	1
Jun-26 18.50	0.30	-	-	-	14.71	0.24	-	1
Jun-26 19.00	0.21	-	-	-	14.68	0.18	-	10
Jun-26 20.00	0.10	-	-	-	14.62	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.50	-	-	-	-	14.09	-	-	2
Sep-25 15.50	0.01	-	-	-	13.81	-0.03	-	3
Sep-25 16.00	0.05	-	-	-	13.67	-0.15	-	9
Sep-25 16.50	0.19	-	-	-	13.53	-0.39	-	11
Sep-25 17.00	0.46	-	-	-	13.44	-0.70	-	14
Sep-25 17.50	0.88	-	-	-	13.37	-0.91	-	5
Sep-25 18.50	1.86	-	-	-	13.23	-1.00	-	1
Sep-25 19.00	2.36	-	-	-	13.16	-1.00	-	5
Sep-25 20.00	3.36	-	-	-	13.02	-1.00	-	5
Oct-25 16.50	0.27	-	-	-	13.31	-0.41	-	1
Dec-25 14.00	0.01	-	-	-	15.65	-0.02	-	4
Dec-25 14.50	0.03	-	-	-	15.50	-0.05	-	50
Dec-25 15.00	0.07	-	-	-	15.35	-0.10	-	16
Dec-25 15.50	0.15	-	-	-	15.20	-0.18	-	2
Dec-25 16.00	0.28	-	-	-	15.05	-0.29	-	635
Dec-25 16.50	0.46	0.47	0.47	0.47	14.90	-0.42	1	34
Dec-25 17.00	0.72	0.75	0.75	0.75	14.82	-0.57	10	13
Dec-25 17.50	1.05	-	-	-	14.76	-0.70	-	10
Dec-25 18.00	1.44	-	-	-	14.70	-0.82	-	7
Mar-26 15.50	0.29	-	-	-	14.62	-0.25	-	2
Mar-26 16.00	0.46	-	-	-	14.51	-0.35	-	21
Mar-26 16.50	0.68	-	-	-	14.40	-0.46	-	5
Mar-26 17.00	0.95	-	-	-	14.34	-0.57	-	1
Mar-26 18.00	1.65	-	-	-	14.26	-0.77	-	10
Mar-26 20.00	3.44	-	-	-	14.10	-0.96	-	4
Jun-26 15.50	0.42	-	-	-	15.03	-0.28	-	3
Jun-26 16.00	0.60	-	-	-	14.95	-0.36	-	20
Sep-26 16.00	0.94	-	-	-	15.39	-0.45	-	1
Dec-26 18.00	2.30	-	-	-	15.21	-0.71	-	1
Dec-28 13.00	0.74	-	-	-	16.27	-0.25	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 14.50	2.22	-	-	-	15.75	0.87	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 16.50	0.45	-	-	-	14.90	-0.41	-	5
Dec-25 18.00	1.41	-	-	-	14.70	-0.78	-	4

	Previous Close	13.46		20/08/25
	REPSOL Close	13.63		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 13.00	0.63	-	-	-	23.32	1.00	-	4
Aug-25 w5 13.50	0.27	-	-	-	22.42	0.62	-	1
Sep-25 11.00	2.65	-	-	-	29.73	1.00	-	4
Sep-25 11.50	2.16	-	-	-	28.31	0.98	-	100
Sep-25 12.00	1.67	-	-	-	26.89	0.96	-	12
Sep-25 12.50	1.20	-	-	-	25.48	0.89	-	159
Sep-25 13.00	0.78	-	-	-	24.06	0.77	-	408
Sep-25 13.50	0.44	0.40	0.40	0.38	22.64	0.58	6	7,763
Sep-25 14.00	0.20	0.15	0.16	0.15	21.68	0.36	13	920
Sep-25 14.50	0.07	-	-	-	20.89	0.17	-	102
Sep-25 15.00	0.02	-	-	-	20.09	0.05	-	226
Sep-25 15.50	-	-	-	-	19.30	0.01	-	25
Sep-25 16.50	-	-	-	-	17.71	-	-	100
Sep-25 17.00	-	-	-	-	16.91	-	-	74
Sep-25 17.50	-	-	-	-	16.12	-	-	156
Oct-25 12.50	1.30	-	-	-	24.82	0.83	-	3
Oct-25 13.50	0.58	-	-	-	22.23	0.57	-	5
Oct-25 14.00	0.32	-	-	-	21.24	0.41	-	5
Oct-25 14.50	0.16	-	-	-	20.36	0.25	-	20
Oct-25 15.00	0.06	-	-	-	19.48	0.13	-	5
Nov-25 14.50	0.26	-	-	-	20.24	0.31	-	2
Dec-25 8.00	5.68	-	-	-	35.57	1.00	-	106
Dec-25 9.00	4.70	-	-	-	33.18	0.99	-	1
Dec-25 10.50	3.25	-	-	-	29.58	0.95	-	2
Dec-25 11.50	2.33	-	-	-	27.18	0.89	-	234
Dec-25 12.00	1.90	-	-	-	25.99	0.83	-	21,173
Dec-25 12.50	1.50	-	-	-	24.79	0.76	-	450
Dec-25 13.00	1.14	-	-	-	23.59	0.68	-	17,404
Dec-25 13.50	0.82	-	-	-	22.39	0.57	-	141
Dec-25 14.00	0.56	-	-	-	21.50	0.46	-	6,302
Dec-25 14.50	0.35	-	-	-	20.72	0.34	-	397
Dec-25 15.00	0.21	0.21	0.21	0.17	19.94	0.24	81	243
Dec-25 15.50	0.11	0.12	0.12	0.11	19.15	0.15	40	200
Dec-25 16.00	0.05	-	-	-	18.37	0.08	-	101
Dec-25 16.50	0.02	-	-	-	17.59	0.04	-	100
Dec-25 17.50	-	-	-	-	16.02	-	-	20
Dec-25 18.00	-	-	-	-	15.24	-	-	65
Dec-25 18.50	-	-	-	-	14.46	-	-	2
Dec-25 19.00	-	-	-	-	13.68	-	-	5
Mar-26 10.00	3.75	-	-	-	30.35	0.96	-	3
Mar-26 10.50	3.29	-	-	-	29.31	0.93	-	2
Mar-26 11.00	2.84	-	-	-	28.27	0.90	-	7
Mar-26 12.00	1.99	-	-	-	26.19	0.81	-	14
Mar-26 12.50	1.60	-	-	-	25.15	0.74	-	150
Mar-26 13.00	1.25	-	-	-	24.11	0.66	-	288
Mar-26 13.50	0.95	-	-	-	23.07	0.57	-	160
Mar-26 14.00	0.69	-	-	-	22.18	0.47	-	638
Mar-26 14.50	0.47	-	-	-	21.33	0.37	-	100
Mar-26 15.00	0.31	-	-	-	20.49	0.28	-	100
Mar-26 15.50	0.19	-	-	-	19.64	0.19	-	200
Mar-26 16.00	0.10	-	-	-	18.80	0.12	-	104
Mar-26 16.50	0.05	-	-	-	17.96	0.07	-	335
Mar-26 17.00	0.02	-	-	-	17.11	0.04	-	1
Mar-26 18.00	-	-	-	-	15.43	0.01	-	1
Jun-26 9.00	4.72	-	-	-	31.64	0.98	-	2
Jun-26 10.00	3.77	-	-	-	29.64	0.94	-	2
Jun-26 11.00	2.88	-	-	-	27.63	0.88	-	90
Jun-26 12.00	2.07	-	-	-	25.63	0.78	-	5
Jun-26 12.50	1.69	-	-	-	24.63	0.71	-	13
Jun-26 13.00	1.36	-	-	-	23.62	0.64	-	800
Jun-26 13.50	1.06	0.93	0.93	0.93	22.62	0.56	10	-
Jun-26 14.00	0.81	-	-	-	21.95	0.47	-	2,846
Jun-26 15.00	0.45	-	-	-	20.85	0.31	-	65
Jun-26 15.50	0.31	-	-	-	20.30	0.24	-	50
Jun-26 16.00	0.22	-	-	-	19.75	0.18	-	200
Jun-26 16.50	0.14	-	-	-	19.20	0.13	-	100
Jun-26 18.00	0.03	-	-	-	17.55	0.04	-	200
Sep-26 7.00	6.68	-	-	-	36.29	1.00	-	1
Sep-26 11.50	2.48	-	-	-	27.38	0.82	-	15
Sep-26 12.00	2.10	-	-	-	26.39	0.77	-	25
Sep-26 12.50	1.74	-	-	-	25.40	0.70	-	10
Sep-26 13.00	1.41	-	-	-	24.41	0.63	-	27
Sep-26 14.00	0.88	-	-	-	22.73	0.47	-	4
Sep-26 15.00	0.50	0.44	0.44	0.44	21.59	0.32	369	374
Sep-26 15.50	0.37	-	-	-	21.01	0.26	-	5
Dec-26 7.00	6.68	-	-	-	34.56	1.00	-	1
Dec-26 10.00	3.78	-	-	-	29.35	0.93	-	208
Dec-26 10.50	3.33	-	-	-	28.48	0.90	-	10
Dec-26 11.00	2.92	-	-	-	27.62	0.86	-	7,513
Dec-26 11.50	2.50	-	-	-	26.75	0.81	-	40
Dec-26 12.00	2.14	-	-	-	25.88	0.75	-	200
Dec-26 12.50	1.78	-	-	-	25.01	0.68	-	25
Dec-26 13.00	1.48	-	-	-	24.14	0.61	-	50
Dec-26 13.50	1.19	-	-	-	23.28	0.54	-	80
Dec-26 14.00	0.97	-	-	-	22.69	0.47	-	19,254
Dec-26 15.50	0.46	-	-	-	21.22	0.28	-	3,000
Mar-27 11.50	2.50	-	-	-	26.56	0.81	-	50
Mar-27 13.50	1.21	-	-	-	23.43	0.54	-	25
Mar-27 14.00	0.99	-	-	-	22.90	0.47	-	350
Jun-27 10.00	3.77	-	-	-	28.66	0.94	-	15
Jun-27 10.50	3.34	-	-	-	27.94	0.90	-	15
Jun-27 11.00	2.92	-	-	-	27.21	0.85	-	11
Jun-27 11.50	2.53	-	-	-	26.49	0.79	-	75
Jun-27 12.00	2.18	-	-	-	25.77	0.73	-	350
Jun-27 12.50	1.85	-	-	-	25.05	0.67	-	50
Jun-27 13.00	1.56	-	-	-	24.33	0.60	-	117
Jun-27 13.50	1.29	-	-	-	23.61	0.53	-	27
Jun-27 14.00	1.08	-	-	-	23.09	0.47	-	25
Jun-27 14.50	0.87	-	-	-	22.63	0.41	-	5,050
Jun-27 15.00	0.72	-	-	-	22.18	0.36	-	75
Jun-27 15.50	0.57	-	-	-	21.73	0.30	-	50
Jun-27 17.00	0.28	-	-	-	20.37	0.18	-	10
Sep-27 12.50	1.85	-	-	-	25.35	0.67	-	50
Sep-27 13.00	1.56	-	-	-	24.69	0.60	-	50
Dec-27 10.50	3.35	-	-	-	28.32	0.89	-	19
Dec-27 11.00	2.94	-	-	-	27.71	0.84	-	10,003
Dec-27 11.50	2.58	-	-	-	27.09	0.78	-	16
Dec-27 12.00	2.23	-	-	-	26.48	0.72	-	4
Dec-27 12.50	1.93	-	-	-	25.87	0.66	-	50
Dec-27 13.00	1.64	-	-	-	25.26	0.59	-	30
Dec-27 14.00	1.20	-	-	-	24.23	0.47	-	5,200
Dec-27 14.50	1.01	-	-	-	23.87	0.42	-	2,100
Dec-27 15.00	0.87	-	-	-	23.52	0.38	-	150
Dec-27 15.50	0.72	-	-	-	23.16	0.33	-	100
Dec-27 16.50	0.50	-	-	-	22.45	0.25	-	20
Dec-27 17.50	0.34	-	-	-	21.75	0.19	-	2
Dec-28 10.00	3.80	-	-	-	31.40	0.91	-	10,000
Dec-29 8.50	5.19	-	-	-	32.94	1.00	-	2
Dec-29 10.00	3.80	-	-	-	31.95	0.92	-	210
Dec-29 11.50	2.76	-	-	-	30.96	0.73	-	1
Dec-29 12.00	2.50	-	-	-	30.63	0.68	-	1
Dec-29 12.50	2.26	-	-	-	30.30	0.63	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 14.00	0.37	-	-	-	21.08	-0.96	-	5
Sep-25 7.50	-	-	-	-	39.61	-	-	150
Sep-25 8.00	-	-	-	-	38.19	-	-	4
Sep-25 8.25	-	-	-	-	37.48	-	-	1
Sep-25 8.75	-	-	-	-	36.06	-	-	8
Sep-25 9.00	-	-	-	-	35.35	-	-	15
Sep-25 9.25	-	-	-	-	34.65	-	-	41
Sep-25 9.50	-	-	-	-	33.94	-	-	211
Sep-25 9.75	-	-	-	-	33.23	-	-	101
Sep-25 10.00	-	-	-	-	32.52	-	-	608
Sep-25 10.50	-	-	-	-	31.10	-	-	194
Sep-25 11.00	-	-	-	-	29.68	-	-	3,007
Sep-25 11.50	0.01	-	-	-	28.26	-0.02	-	138
Sep-25 12.00	0.02	-	-	-	26.84	-0.04	-	866
Sep-25 12.50	0.05	-	-	-	25.43	-0.11	-	15,474
Sep-25 13.00	0.13	0.12	0.12	0.12	24.01	-0.23	2	131
Sep-25 13.50	0.28	0.25	0.25	0.25	22.59	-0.42	2	35
Sep-25 14.00	0.55	-	-	-	21.63	-0.65	-	17
Sep-25 15.00	1.38	1.50	1.58	1.50	20.04	-0.96	8	-
Sep-25 21.00	7.37	-	-	-	10.50	-1.00	-	2
Oct-25 12.00	0.06	-	-	-	25.36	-0.09	-	1
Oct-25 12.50	0.12	-	-	-	24.06	-0.16	-	15
Oct-25 13.00	0.22	-	-	-	22.76	-0.28	-	6
Oct-25 13.50	0.39	-	-	-	21.47	-0.43	-	1
Dec-25 7.00	-	-	-	-	36.89	-	-	765
Dec-25 7.75	-	-	-	-	35.09	-	-	10
Dec-25 8.00	-	-	-	-	34.49	-	-	67
Dec-25 8.50	-	-	-	-	33.29	-	-	43
Dec-25 9.00	0.01	-	-	-	32.10	-0.01	-	157
Dec-25 9.25	0.01	-	-	-	31.50	-0.01	-	204
Dec-25 9.50	0.01	-	-	-	30.90	-0.02	-	30
Dec-25 9.75	0.02	-	-	-	30.30	-0.02	-	822
Dec-25 10.00	0.03	-	-	-	29.70	-0.03	-	10,653
Dec-25 10.50	0.04	-	-	-	28.50	-0.04	-	22,551
Dec-25 11.00	0.07	-	-	-	27.30	-0.07	-	41,984
Dec-25 11.50	0.11	-	-	-	26.10	-0.11	-	5,344
Dec-25 12.00	0.18	-	-	-	24.91	-0.16	-	17,778
Dec-25 12.50	0.27	-	-	-	23.71	-0.23	-	15,200
Dec-25 13.00	0.40	-	-	-	22.51	-0.32	-	152
Dec-25 13.50	0.57	-	-	-	21.31	-0.43	-	153
Dec-25 14.00	0.81	-	-	-	20.42	-0.55	-	5
Dec-25 14.50	1.11	-	-	-	19.64	-0.68	-	187
Dec-25 15.00	1.48	-	-	-	18.86	-0.80	-	26
Dec-25 15.50	1.90	-	-	-	18.07	-0.90	-	1
Mar-26 7.50	0.01	-	-	-	31.98	-0.01	-	8
Mar-26 7.75	0.01	-	-	-	31.46	-0.01	-	3
Mar-26 8.00	0.01	-	-	-	30.94	-0.01	-	3
Mar-26 8.50	0.02	-	-	-	29.90	-0.02	-	10
Mar-26 8.75	0.03	-	-	-	29.38	-0.02	-	7
Mar-26 9.00	0.04	-	-	-	28.86	-0.03	-	62
Mar-26 9.25	0.05	-	-	-	28.34	-0.04	-	172
Mar-26 9.50	0.06	-	-	-	27.83	-0.05	-	22
Mar-26 9.75	0.07	-	-	-	27.31	-0.06	-	7
Mar-26 10.00	0.09	-	-	-	26.79	-0.07	-	525
Mar-26 10.50	0.13	-	-	-	25.75	-0.10	-	1,707
Mar-26 11.00	0.19	-	-	-	24.71	-0.14	-	5,463
Mar-26 11.50	0.28	-	-	-	23.67	-0.19	-	483
Mar-26 12.00	0.38	-	-	-	22.63	-0.25	-	161
Mar-26 12.50	0.51	0.53	0.53	0.53	21.59	-0.33	10	189
Mar-26 13.00	0.70	-	-	-	20.55	-0.42	-	22
Mar-26 13.50	0.92	-	-	-	19.51	-0.52	-	4
Mar-26 14.00	1.20	1.23	1.23	1.23	18.62	-0.63	1	33
Mar-26 15.00	1.90	-	-	-	16.93	-0.82	-	102
Mar-26 16.00	2.77	-	-	-	15.24	-0.95	-	1
Jun-26 8.25	0.05	-	-	-	30.11	-0.03	-	25
Jun-26 9.00	0.08	-	-	-	28.60	-0.05	-	20
Jun-26 9.25	0.10	-	-	-	28.10	-0.06	-	20
Jun-26 9.75	0.14	-	-	-	27.10	-0.08	-	1
Jun-26 10.00	0.16	-	-	-	26.60	-0.10	-	5,610
Jun-26 10.50	0.22	-	-	-	25.60	-0.13	-	3,052
Jun-26 11.00	0.30	-	-	-	24.59	-0.17	-	8,958
Jun-26 11.50	0.39	-	-	-	23.59	-0.22	-	111
Jun-26 12.00	0.51	-	-	-	22.59	-0.27	-	15,311
Jun-26 12.50	0.65	-	-	-	21.59	-0.34	-	399
Jun-26 13.00	0.83	-	-	-	20.58	-0.42	-	222
Jun-26 14.00	1.32	-	-	-	18.91	-0.59	-	110
Jun-26 14.50	1.64	-	-	-	18.36	-0.68	-	104
Jun-26 15.00	2.00	-	-	-	17.81	-0.76	-	100
Jun-26 16.50	3.29	-	-	-	16.16	-0.94	-	1
Sep-26 6.75	0.03	-	-	-	32.07	-0.02	-	2
Sep-26 11.50	0.58	-	-	-	22.66	-0.28	-	51
Sep-26 12.00	0.73	-	-	-	21.67	-0.34	-	75
Sep-26 12.50	0.90	-	-	-	20.68	-0.41	-	75
Sep-26 13.00	1.12	-	-	-	19.69	-0.48	-	1
Sep-26 14.00	1.65	-	-	-	18.01	-0.65	-	40
Dec-26 8.00	0.10	-	-	-	28.37	-0.05	-	9,500
Dec-26 8.75	0.16	-	-	-	27.06	-0.08	-	1
Dec-26 9.00	0.19	-	-	-	26.63	-0.09	-	13,015
Dec-26 9.50	0.25	-	-	-	25.76	-0.12	-	750
Dec-26 10.00	0.32	-	-	-	24.89	-0.15	-	34,060
Dec-26 10.50	0.42	-	-	-	24.02	-0.19	-	1,000
Dec-26 11.00	0.53	-	-	-	23.16	-0.23	-	15,621
Dec-26 11.50	0.66	-	-	-	22.29	-0.29	-	3,190
Dec-26 12.00	0.81	-	-	-	21.42	-0.34	-	15,760
Dec-26 12.50	0.99	-	-	-	20.55	-0.41	-	110
Dec-26 13.00	1.21	-	-	-	19.68	-0.48	-	12,000
Dec-26 13.50	1.45	-	-	-	18.82	-0.55	-	1
Dec-26 14.00	1.75	-	-	-	18.23	-0.63	-	1
Dec-26 14.50	2.08	-	-	-	17.74	-0.70	-	25
Dec-26 15.00	2.44	-	-	-	17.25	-0.76	-	4,000
Dec-26 19.50	6.57	-	-	-	12.85	-1.00	-	5
Mar-27 7.25	0.08	-	-	-	28.11	-0.04	-	4
Mar-27 8.00	0.14	-	-	-	26.93	-0.07	-	1
Mar-27 10.00	0.43	-	-	-	23.80	-0.19	-	245
Mar-27 11.50	0.83	-	-	-	21.45	-0.33	-	216
Mar-27 12.00	1.01	-	-	-	20.67	-0.39	-	210
Mar-27 12.50	1.22	-	-	-	19.89	-0.45	-	401
Mar-27 14.00	2.03	-	-	-	17.79	-0.66	-	75
Mar-27 14.50	2.37	-	-	-	17.33	-0.72	-	100
Jun-27 8.00	0.16	-	-	-	26.02	-0.07	-	25,000
Jun-27 9.50	0.37	-	-	-	23.86	-0.15	-	40
Jun-27 11.50	0.88	-	-	-	20.97	-0.33	-	79
Jun-27 12.00	1.06	-	-	-	20.25	-0.39	-	208
Jun-27 12.50	1.27	-	-	-	19.53	-0.45	-	200
Jun-27 13.00	1.50	-	-	-	18.81	-0.51	-	5,015
Jun-27 13.50	1.77	-	-	-	18.09	-0.58	-	183
Jun-27 14.00	2.07	-	-	-	17.57	-0.65	-	35
Sep-27 10.50	0.73	-	-	-	21.99	-0.27	-	100
Sep-27 11.00	0.89	-	-	-	21.33	-0.32	-	100
Sep-27 11.50	1.07	-	-	-	20.67	-0.37	-	100
Sep-27 12.00	1.28	-	-	-	20.01	-0.43	-	103
Dec-27 7.75	0.20	-	-	-	24.72	-0.08	-	234
Dec-27 8.00	0.23	-	-	-	24.41	-0.09	-	23,000
Dec-27 9.00	0.39	-	-	-	23.19	-0.15	-	7,002
Dec-27 9.75	0.55	-	-	-	22.27	-0.21	-	40
Dec-27 10.00	0.61	-	-	-	21.97	-0.23	-	11,000
Dec-27 10.50	0.75	-	-	-	21.36	-0.27	-	12,938
Dec-27 11.00	0.92	-	-	-	20.75	-0.32	-	27,629
Dec-27 12.00	1.31	-	-	-	19.52	-0.43	-	1
Dec-27 13.00	1.80	-	-	-	18.30	-0.55	-	231
Dec-27 14.00	2.41	-	-	-	17.27	-0.67	-	15,000
Dec-27 15.00	3.13	-	-	-	16.56	-0.77	-	4
Dec-28 9.00	0.81	-	-	-	25.28	-0.22	-	14,000
Dec-28 10.00	1.15	-	-	-	24.43	-0.29	-	10,000
Dec-28 11.50	1.80	-	-	-	23.14	-0.41	-	1,000
Jun-29 11.00	1.83	-	-	-	24.37	-0.39	-	140
Dec-29 7.75	0.75	-	-	-	26.72	-0.18	-	30,000
Dec-29 8.00	0.83	-	-	-	26.56	-0.20	-	17,000
Dec-29 11.00	2.06	-	-	-	24.58	-0.40	-	20,000
Dec-29 11.50	2.30	-	-	-	24.25	-0.44	-	17,000
Dec-29 12.50	2.87	-	-	-	23.59	-0.51	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 13.50	0.17	-	-	-	21.87	0.73	-	20
Sep-25 11.00	2.65	-	-	-	29.73	0.99	-	2
Sep-25 11.50	2.16	-	-	-	28.31	0.98	-	6
Sep-25 12.00	1.67	-	-	-	26.89	0.95	-	15
Sep-25 12.50	1.20	-	-	-	25.48	0.89	-	12
Sep-25 13.00	0.78	-	-	-	24.06	0.77	-	34
Sep-25 13.00	0.78	-	-	-	24.06	0.77	-	275
Oct-25 12.00	1.74	-	-	-	26.12	0.90	-	10
Dec-25 9.50	4.21	-	-	-	31.98	0.97	-	2
Dec-25 11.50	2.33	-	-	-	27.18	0.88	-	20
Dec-25 14.00	0.55	0.48	0.48	0.48	21.50	0.46	1	6
Dec-25 15.50	0.11	-	-	-	19.15	0.15	-	3,009
Mar-26 9.00	4.30	-	-	-	32.42	0.94	-	11
Mar-26 9.50	3.84	-	-	-	31.39	0.92	-	1
Mar-26 10.00	3.39	-	-	-	30.35	0.90	-	2
Mar-26 11.00	2.53	-	-	-	28.27	0.83	-	7
Mar-26 14.00	0.60	-	-	-	22.18	0.41	-	34
Dec-26 17.00	0.18	-	-	-	19.75	0.14	-	7
Dec-27 12.00	1.96	-	-	-	26.48	0.57	-	15,000
Dec-27 16.00	0.58	-	-	-	22.81	0.26	-	7

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 10.50	-	-	-	-	31.10	-	-	1
Sep-25 11.00	-	-	-	-	29.68	-0.01	-	457
Sep-25 11.00	-	-	-	-	29.68	-0.01	-	275
Sep-25 12.50	0.05	-	-	-	25.43	-0.11	-	186
Sep-25 13.00	0.13	-	-	-	24.01	-0.23	-	15
Sep-25 13.50	0.28	-	-	-	22.59	-0.42	-	11
Dec-25 9.00	0.01	-	-	-	32.10	-0.01	-	50
Dec-25 9.50	0.01	-	-	-	30.90	-0.02	-	1
Dec-25 11.00	0.07	-	-	-	27.30	-0.07	-	20
Dec-25 11.50	0.11	-	-	-	26.10	-0.11	-	3,009
Dec-25 13.00	0.39	-	-	-	22.51	-0.31	-	1
Dec-25 13.50	0.56	-	-	-	21.31	-0.42	-	370
Dec-25 17.50	3.76	-	-	-	14.94	-0.99	-	2
Mar-26 9.50	0.06	-	-	-	27.83	-0.05	-	2
Mar-26 9.75	0.07	-	-	-	27.31	-0.06	-	1
Mar-26 11.00	0.19	-	-	-	24.71	-0.14	-	7
Jun-26 12.00	0.50	-	-	-	22.59	-0.27	-	13
Jun-26 13.00	0.82	-	-	-	20.58	-0.40	-	10
Jun-26 15.00	1.95	-	-	-	17.81	-0.73	-	1
Dec-26 10.00	0.32	-	-	-	24.89	-0.15	-	7
Dec-26 11.00	0.52	-	-	-	23.16	-0.22	-	1
Mar-27 11.50	0.82	-	-	-	21.45	-0.32	-	1

	Previous Close	3.76		20/08/25
	SACYR Close	3.75		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	0.77	-	-	-	18.15	0.99	-	70
Dec-25 3.10	0.68	-	-	-	18.11	0.97	-	20
Dec-25 3.20	0.58	-	-	-	18.07	0.95	-	10
Dec-25 3.30	0.49	-	-	-	18.02	0.91	-	10
Mar-26 3.10	0.68	-	-	-	18.62	0.95	-	5
Mar-26 3.30	0.51	-	-	-	18.53	0.87	-	10
Mar-26 3.50	0.35	-	-	-	18.44	0.74	-	10
Mar-26 3.60	0.29	-	-	-	18.40	0.67	-	10
Jun-26 3.20	0.61	-	-	-	19.26	0.87	-	10
Jun-26 3.70	0.28	-	-	-	19.03	0.57	-	10
Jun-26 3.80	0.23	-	-	-	19.01	0.51	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 3.00	-	-	-	-	21.27	-0.03	-	10
Dec-25 3.80	0.20	-	-	-	20.94	-0.50	-	6

	Previous Close	8.24		20/08/25
	SANTANDER Close	8.17		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 7.50	0.67	-	-	-	30.16	1.00	-	20
Aug-25 w5 8.25	0.10	0.12	0.12	0.12	26.39	0.42	18	-
Sep-25 w1 8.00	0.29	-	-	-	27.66	0.66	-	10
Sep-25 4.40	3.78	-	-	-	49.80	1.00	-	20
Sep-25 4.50	3.68	-	-	-	49.16	1.00	-	15
Sep-25 4.60	3.58	-	-	-	48.53	1.00	-	105
Sep-25 4.70	3.48	-	-	-	47.89	1.00	-	4
Sep-25 4.80	3.38	-	-	-	47.25	1.00	-	18
Sep-25 4.90	3.28	-	-	-	46.62	1.00	-	10
Sep-25 5.00	3.18	-	-	-	45.98	1.00	-	25,005
Sep-25 5.25	2.93	-	-	-	44.39	1.00	-	13
Sep-25 5.50	2.68	-	-	-	42.80	1.00	-	88
Sep-25 5.75	2.43	-	-	-	41.21	1.00	-	10
Sep-25 6.00	2.18	-	-	-	39.62	1.00	-	15,002
Sep-25 6.25	1.94	-	-	-	38.03	0.99	-	25
Sep-25 6.50	1.69	-	-	-	36.44	0.99	-	25,025
Sep-25 6.75	1.44	-	-	-	34.85	0.98	-	37
Sep-25 7.00	1.20	-	-	-	33.26	0.95	-	110
Sep-25 7.25	0.97	-	-	-	31.67	0.92	-	1,580
Sep-25 7.50	0.74	-	-	-	30.08	0.85	-	570
Sep-25 7.75	0.54	-	-	-	28.49	0.76	-	52
Sep-25 8.00	0.35	0.32	0.32	0.32	26.90	0.63	1	29
Sep-25 8.25	0.21	0.18	0.18	0.18	25.71	0.47	1	33
Sep-25 8.50	0.12	-	-	-	25.46	0.32	-	303
Sep-25 8.75	0.06	-	-	-	25.20	0.19	-	3
Sep-25 9.25	0.01	-	-	-	24.69	0.05	-	3
Oct-25 7.50	0.83	-	-	-	30.58	0.78	-	14
Oct-25 7.75	0.64	-	-	-	29.05	0.71	-	4
Oct-25 8.00	0.47	0.45	0.45	0.43	27.52	0.61	5	506
Oct-25 8.25	0.32	-	-	-	26.39	0.50	-	4
Oct-25 8.50	0.22	-	-	-	26.14	0.39	-	30
Dec-25 3.90	4.29	-	-	-	52.39	1.00	-	2
Dec-25 4.00	4.19	-	-	-	51.81	1.00	-	25,001
Dec-25 4.10	4.09	-	-	-	51.23	1.00	-	6
Dec-25 4.20	3.99	-	-	-	50.65	1.00	-	10,001
Dec-25 4.40	3.79	-	-	-	49.49	1.00	-	168
Dec-25 4.50	3.69	-	-	-	48.92	1.00	-	15,500
Dec-25 4.60	3.59	-	-	-	48.34	0.99	-	155
Dec-25 4.80	3.40	-	-	-	47.18	0.99	-	622
Dec-25 4.90	3.30	-	-	-	46.60	0.99	-	16
Dec-25 5.00	3.20	-	-	-	46.02	0.99	-	10,003
Dec-25 5.25	2.96	-	-	-	44.57	0.98	-	35
Dec-25 5.50	2.71	-	-	-	43.12	0.97	-	187
Dec-25 5.75	2.47	-	-	-	41.68	0.96	-	245
Dec-25 6.00	2.24	-	-	-	40.23	0.95	-	1,337
Dec-25 6.25	2.00	-	-	-	38.78	0.93	-	10,030
Dec-25 6.50	1.78	-	-	-	37.33	0.90	-	32
Dec-25 6.75	1.55	-	-	-	35.89	0.87	-	183
Dec-25 7.00	1.34	1.32	1.32	1.32	34.44	0.83	10	62
Dec-25 7.25	1.13	1.08	1.08	1.08	32.99	0.78	2	181
Dec-25 7.50	0.94	0.89	0.89	0.89	31.54	0.73	2	45,050
Dec-25 7.75	0.76	-	-	-	30.10	0.66	-	304
Dec-25 8.00	0.60	-	-	-	28.65	0.59	-	40,228
Dec-25 8.25	0.46	0.46	0.46	0.46	27.57	0.50	18	1,746
Dec-25 8.50	0.35	0.34	0.34	0.34	27.32	0.42	30	182
Dec-25 8.75	0.27	-	-	-	27.08	0.35	-	62
Dec-25 9.00	0.20	-	-	-	26.83	0.28	-	20
Dec-25 9.25	0.14	-	-	-	26.59	0.22	-	1
Mar-26 3.60	4.59	-	-	-	48.68	1.00	-	215
Mar-26 4.00	4.19	-	-	-	46.88	1.00	-	11
Mar-26 4.20	3.99	-	-	-	45.99	0.99	-	25
Mar-26 4.40	3.80	-	-	-	45.09	0.99	-	10
Mar-26 4.60	3.60	-	-	-	44.19	0.99	-	14
Mar-26 4.70	3.50	-	-	-	43.74	0.98	-	25
Mar-26 4.80	3.41	-	-	-	43.29	0.98	-	25
Mar-26 4.90	3.31	-	-	-	42.85	0.98	-	25
Mar-26 5.00	3.21	-	-	-	42.40	0.97	-	42
Mar-26 5.50	2.74	-	-	-	40.15	0.95	-	1
Mar-26 5.75	2.51	-	-	-	39.03	0.93	-	15
Mar-26 6.00	2.29	-	-	-	37.91	0.90	-	29
Mar-26 6.25	2.07	-	-	-	36.79	0.88	-	31
Mar-26 6.50	1.86	-	-	-	35.67	0.85	-	75
Mar-26 6.75	1.65	-	-	-	34.55	0.81	-	300
Mar-26 7.00	1.46	-	-	-	33.43	0.77	-	7,820
Mar-26 7.25	1.27	-	-	-	32.30	0.73	-	150
Mar-26 7.50	1.09	-	-	-	31.18	0.68	-	40
Mar-26 7.75	0.93	-	-	-	30.06	0.63	-	10
Mar-26 8.00	0.77	-	-	-	28.94	0.58	-	568
Mar-26 8.25	0.64	0.63	0.67	0.63	28.09	0.52	12	160
Mar-26 8.50	0.53	-	-	-	27.87	0.46	-	410
Mar-26 8.75	0.44	-	-	-	27.64	0.41	-	5
Mar-26 9.00	0.36	-	-	-	27.42	0.35	-	10
Jun-26 3.10	5.08	-	-	-	47.58	1.00	-	3
Jun-26 3.70	4.49	-	-	-	45.31	1.00	-	100
Jun-26 4.30	3.90	-	-	-	43.03	0.99	-	22
Jun-26 4.60	3.60	-	-	-	41.89	0.98	-	5
Jun-26 4.80	3.41	-	-	-	41.14	0.97	-	25
Jun-26 4.90	3.32	-	-	-	40.76	0.97	-	1
Jun-26 5.00	3.22	-	-	-	40.38	0.96	-	135
Jun-26 5.50	2.76	-	-	-	38.48	0.93	-	3,750
Jun-26 6.00	2.32	-	-	-	36.58	0.88	-	5
Jun-26 6.25	2.12	-	-	-	35.64	0.85	-	3,735
Jun-26 6.50	1.92	-	-	-	34.69	0.82	-	23
Jun-26 6.75	1.72	-	-	-	33.74	0.79	-	10,000
Jun-26 7.00	1.54	-	-	-	32.79	0.75	-	111
Jun-26 7.25	1.36	-	-	-	31.84	0.71	-	141
Jun-26 7.50	1.19	-	-	-	30.90	0.67	-	168
Jun-26 8.00	0.88	-	-	-	29.00	0.58	-	22,540
Jun-26 8.50	0.64	-	-	-	28.02	0.48	-	10
Jun-26 9.00	0.47	-	-	-	27.53	0.38	-	10
Jun-26 9.25	0.39	-	-	-	27.29	0.34	-	10
Jun-26 9.50	0.33	-	-	-	27.04	0.30	-	7
Sep-26 4.20	4.00	-	-	-	41.47	0.99	-	1
Sep-26 4.50	3.71	-	-	-	40.47	0.98	-	2
Sep-26 4.60	3.61	-	-	-	40.13	0.98	-	25
Sep-26 4.70	3.52	-	-	-	39.80	0.97	-	50
Sep-26 4.80	3.42	-	-	-	39.46	0.96	-	25
Sep-26 4.90	3.33	-	-	-	39.13	0.96	-	25
Sep-26 5.00	3.23	-	-	-	38.79	0.95	-	25
Sep-26 6.25	2.17	-	-	-	34.61	0.83	-	5
Sep-26 6.50	1.97	-	-	-	33.78	0.80	-	16
Sep-26 9.50	0.42	-	-	-	26.88	0.33	-	3
Sep-26 9.75	0.36	-	-	-	26.64	0.29	-	5
Sep-26 10.00	0.30	-	-	-	26.39	0.26	-	4
Dec-26 3.00	5.18	-	-	-	44.00	1.00	-	1
Dec-26 3.50	4.69	-	-	-	42.49	1.00	-	6
Dec-26 3.60	4.59	-	-	-	42.19	1.00	-	5
Dec-26 3.70	4.49	-	-	-	41.89	1.00	-	5
Dec-26 3.80	4.39	-	-	-	41.59	1.00	-	5
Dec-26 3.90	4.29	-	-	-	41.29	1.00	-	5
Dec-26 4.00	4.19	-	-	-	40.99	0.99	-	25,100
Dec-26 4.40	3.80	-	-	-	39.78	0.98	-	50
Dec-26 4.50	3.71	-	-	-	39.48	0.98	-	1
Dec-26 4.60	3.61	-	-	-	39.18	0.97	-	82
Dec-26 4.70	3.52	-	-	-	38.87	0.97	-	50
Dec-26 4.80	3.42	-	-	-	38.57	0.96	-	15,050
Dec-26 4.90	3.33	-	-	-	38.27	0.95	-	50
Dec-26 5.00	3.24	-	-	-	37.97	0.95	-	10,029
Dec-26 5.25	3.02	-	-	-	37.21	0.92	-	25
Dec-26 5.75	2.60	-	-	-	35.70	0.88	-	6
Dec-26 6.00	2.39	-	-	-	34.95	0.85	-	4
Dec-26 6.50	2.02	-	-	-	33.44	0.79	-	5
Dec-26 7.50	1.35	-	-	-	30.42	0.66	-	10
Dec-26 7.75	1.19	-	-	-	29.67	0.62	-	5
Dec-26 8.00	1.06	-	-	-	28.92	0.58	-	10,000
Dec-26 8.25	0.93	-	-	-	28.31	0.54	-	100
Dec-26 8.75	0.73	-	-	-	27.80	0.46	-	4
Dec-26 9.00	0.64	-	-	-	27.55	0.42	-	3
Mar-27 4.50	3.71	-	-	-	38.69	0.97	-	25
Mar-27 4.60	3.62	-	-	-	38.41	0.96	-	25
Mar-27 4.70	3.53	-	-	-	38.13	0.96	-	25
Mar-27 4.80	3.44	-	-	-	37.86	0.95	-	50
Mar-27 4.90	3.35	-	-	-	37.58	0.94	-	50
Mar-27 5.00	3.26	-	-	-	37.30	0.93	-	50
Mar-27 5.25	3.04	-	-	-	36.61	0.91	-	25
Mar-27 6.00	2.44	-	-	-	34.53	0.83	-	25
Mar-27 6.25	2.25	-	-	-	33.84	0.81	-	25
Mar-27 7.50	1.43	-	-	-	30.37	0.65	-	1
Mar-27 8.00	1.14	-	-	-	28.98	0.58	-	2
Jun-27 3.60	4.59	-	-	-	40.45	1.00	-	7
Jun-27 3.70	4.49	-	-	-	40.20	1.00	-	7
Jun-27 3.80	4.39	-	-	-	39.95	1.00	-	8
Jun-27 4.70	3.53	-	-	-	37.67	0.96	-	1
Jun-27 6.00	2.46	-	-	-	34.39	0.83	-	25
Jun-27 6.25	2.28	-	-	-	33.75	0.80	-	25
Jun-27 6.50	2.11	-	-	-	33.12	0.77	-	25
Jun-27 6.75	1.94	-	-	-	32.49	0.74	-	25
Jun-27 7.00	1.78	-	-	-	31.86	0.71	-	26
Jun-27 7.25	1.63	-	-	-	31.23	0.68	-	25
Dec-27 2.30	5.88	-	-	-	42.48	1.00	-	80
Dec-27 3.50	4.69	-	-	-	39.83	1.00	-	10,001
Dec-27 3.60	4.59	-	-	-	39.61	1.00	-	10
Dec-27 4.20	4.00	-	-	-	38.29	0.98	-	7,000
Dec-27 4.30	3.91	-	-	-	38.07	0.98	-	1
Dec-27 4.90	3.37	-	-	-	36.75	0.93	-	4
Dec-27 5.00	3.29	-	-	-	36.53	0.92	-	2
Dec-27 5.25	3.09	-	-	-	35.98	0.89	-	3
Dec-27 5.50	2.89	-	-	-	35.43	0.86	-	5
Dec-27 7.00	1.89	-	-	-	32.13	0.71	-	2,545
Dec-27 7.50	1.60	-	-	-	31.02	0.65	-	4
Dec-28 5.00	3.35	-	-	-	37.35	0.88	-	1
Dec-28 8.50	1.41	-	-	-	31.25	0.56	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-25 w4 7.50	-	-	-	-	30.03	-	-	17
Aug-25 w4 7.75	-	-	-	-	28.38	-0.01	-	10
Aug-25 w4 8.25	0.11	-	-	-	25.50	-0.68	-	1
Aug-25 w4 8.50	0.33	-	-	-	25.25	-0.98	-	20
Aug-25 w5 8.25	0.18	-	-	-	26.16	-0.58	-	32
Sep-25 3.20	-	-	-	-	57.18	-	-	32,000
Sep-25 3.50	-	-	-	-	55.27	-	-	1
Sep-25 3.60	-	-	-	-	54.64	-	-	2
Sep-25 3.70	-	-	-	-	54.00	-	-	106
Sep-25 3.90	-	-	-	-	52.73	-	-	20,150
Sep-25 4.00	-	-	-	-	52.09	-	-	57,506
Sep-25 4.10	-	-	-	-	51.46	-	-	20
Sep-25 4.20	-	-	-	-	50.82	-	-	50,028
Sep-25 4.30	-	-	-	-	50.18	-	-	9,012
Sep-25 4.40	-	-	-	-	49.55	-	-	13
Sep-25 4.50	-	-	-	-	48.91	-	-	112
Sep-25 4.70	-	-	-	-	47.64	-	-	2
Sep-25 4.80	-	-	-	-	47.00	-	-	35
Sep-25 4.90	-	-	-	-	46.37	-	-	10
Sep-25 5.00	-	-	-	-	45.73	-	-	135
Sep-25 5.25	-	-	-	-	44.14	-	-	56
Sep-25 5.50	-	-	-	-	42.55	-	-	205
Sep-25 5.75	-	-	-	-	40.96	-	-	103
Sep-25 6.00	-	-	-	-	39.37	-	-	5,074
Sep-25 6.25	-	-	-	-	37.78	-0.01	-	247
Sep-25 6.50	-	-	-	-	36.19	-0.01	-	7,529
Sep-25 6.75	0.01	-	-	-	34.60	-0.02	-	167
Sep-25 7.00	0.01	-	-	-	33.01	-0.04	-	103
Sep-25 7.25	0.03	-	-	-	31.42	-0.08	-	32
Sep-25 7.50	0.05	-	-	-	29.83	-0.14	-	16
Sep-25 7.75	0.10	0.11	0.11	0.11	28.24	-0.24	1	32
Sep-25 8.00	0.17	0.17	0.17	0.17	26.65	-0.37	50	347
Sep-25 8.25	0.28	0.27	0.28	0.27	25.46	-0.53	10	56
Sep-25 8.50	0.43	-	-	-	25.21	-0.69	-	50
Sep-25 8.75	0.62	-	-	-	24.95	-0.82	-	5
Sep-25 9.00	0.84	-	-	-	24.70	-0.91	-	5
Sep-25 10.00	1.83	-	-	-	23.68	-1.00	-	2
Oct-25 5.75	0.01	-	-	-	40.89	-0.01	-	10
Oct-25 6.00	0.01	-	-	-	39.36	-0.02	-	10
Oct-25 6.25	0.02	-	-	-	37.83	-0.03	-	12
Oct-25 6.50	0.03	-	-	-	36.30	-0.05	-	5
Oct-25 6.75	0.04	-	-	-	34.77	-0.07	-	130
Oct-25 7.00	0.06	-	-	-	33.24	-0.10	-	8
Oct-25 7.25	0.09	-	-	-	31.71	-0.15	-	15
Oct-25 7.50	0.13	-	-	-	30.18	-0.21	-	15
Oct-25 7.75	0.19	-	-	-	28.65	-0.29	-	1
Oct-25 8.00	0.26	-	-	-	27.12	-0.39	-	3
Oct-25 8.25	0.37	-	-	-	25.99	-0.51	-	2
Oct-25 8.50	0.52	-	-	-	25.74	-0.62	-	2
Oct-25 9.25	1.11	-	-	-	25.01	-0.89	-	5
Nov-25 6.75	0.11	0.09	0.09	0.09	34.90	-0.13	10	10
Nov-25 7.75	0.31	0.32	0.32	0.32	28.87	-0.36	5	5
Dec-25 2.90	-	-	-	-	56.74	-	-	32
Dec-25 3.00	-	-	-	-	56.16	-	-	110
Dec-25 3.10	-	-	-	-	55.58	-	-	5,010
Dec-25 3.20	-	-	-	-	55.00	-	-	117,500
Dec-25 3.40	-	-	-	-	53.84	-	-	30
Dec-25 3.50	-	-	-	-	53.27	-	-	100
Dec-25 3.60	-	-	-	-	52.69	-	-	103
Dec-25 3.70	-	-	-	-	52.11	-	-	26,003
Dec-25 3.80	-	-	-	-	51.53	-	-	25,081
Dec-25 4.00	-	-	-	-	50.37	-	-	104,954
Dec-25 4.10	-	-	-	-	49.79	-0.01	-	32
Dec-25 4.20	0.01	-	-	-	49.21	-0.01	-	10,035
Dec-25 4.30	0.01	-	-	-	48.63	-0.01	-	401
Dec-25 4.40	0.01	-	-	-	48.05	-0.01	-	20,351
Dec-25 4.50	0.01	-	-	-	47.48	-0.01	-	5,728
Dec-25 4.60	0.01	-	-	-	46.90	-0.01	-	334
Dec-25 4.70	0.01	-	-	-	46.32	-0.01	-	5,005
Dec-25 4.80	0.01	-	-	-	45.74	-0.02	-	240
Dec-25 4.90	0.02	-	-	-	45.16	-0.02	-	20
Dec-25 5.00	0.02	-	-	-	44.58	-0.02	-	6,272
Dec-25 5.25	0.03	-	-	-	43.13	-0.03	-	15,831
Dec-25 5.50	0.04	-	-	-	41.68	-0.04	-	15,344
Dec-25 5.75	0.05	-	-	-	40.24	-0.06	-	406
Dec-25 6.00	0.07	-	-	-	38.79	-0.07	-	2,332
Dec-25 6.25	0.09	-	-	-	37.34	-0.10	-	124
Dec-25 6.50	0.11	0.12	0.12	0.12	35.89	-0.12	8	423
Dec-25 6.75	0.14	-	-	-	34.45	-0.16	-	53
Dec-25 7.00	0.19	-	-	-	33.00	-0.20	-	5,020
Dec-25 7.25	0.23	-	-	-	31.55	-0.24	-	85
Dec-25 7.50	0.30	-	-	-	30.10	-0.30	-	5,107
Dec-25 7.75	0.37	-	-	-	28.66	-0.37	-	13
Dec-25 8.00	0.46	-	-	-	27.21	-0.44	-	124
Dec-25 8.25	0.58	-	-	-	26.13	-0.52	-	5
Dec-25 8.50	0.73	-	-	-	25.88	-0.60	-	2
Dec-25 9.00	1.08	-	-	-	25.39	-0.75	-	15
Dec-25 9.50	1.49	-	-	-	24.90	-0.86	-	20
Mar-26 3.30	-	-	-	-	48.17	-	-	2
Mar-26 3.70	0.01	-	-	-	46.38	-0.01	-	10
Mar-26 3.90	0.01	-	-	-	45.48	-0.01	-	7
Mar-26 4.00	0.01	-	-	-	45.03	-0.01	-	2
Mar-26 4.10	0.02	-	-	-	44.59	-0.01	-	5
Mar-26 4.20	0.02	-	-	-	44.14	-0.02	-	5
Mar-26 5.00	0.05	-	-	-	40.55	-0.04	-	15,012
Mar-26 5.25	0.06	-	-	-	39.43	-0.05	-	110
Mar-26 5.50	0.08	-	-	-	38.30	-0.07	-	22,616
Mar-26 5.75	0.10	-	-	-	37.18	-0.09	-	868
Mar-26 6.00	0.13	-	-	-	36.06	-0.11	-	10,631
Mar-26 6.25	0.16	-	-	-	34.94	-0.13	-	4
Mar-26 6.50	0.20	-	-	-	33.82	-0.16	-	9
Mar-26 6.75	0.25	-	-	-	32.70	-0.19	-	168
Mar-26 7.00	0.29	-	-	-	31.58	-0.23	-	3
Mar-26 7.25	0.36	-	-	-	30.45	-0.27	-	52
Mar-26 7.50	0.43	0.41	0.41	0.41	29.33	-0.32	10	324
Mar-26 7.75	0.51	-	-	-	28.21	-0.38	-	11
Mar-26 8.00	0.60	0.62	0.62	0.60	27.09	-0.43	7	10
Mar-26 8.50	0.86	-	-	-	26.02	-0.56	-	2
Jun-26 3.10	0.01	-	-	-	45.65	-0.01	-	1
Jun-26 3.80	0.02	-	-	-	43.00	-0.02	-	25,000
Jun-26 4.10	0.03	-	-	-	41.86	-0.02	-	3
Jun-26 4.20	0.04	-	-	-	41.48	-0.03	-	5
Jun-26 4.30	0.04	-	-	-	41.10	-0.03	-	5
Jun-26 4.40	0.05	-	-	-	40.72	-0.04	-	5
Jun-26 4.50	0.05	-	-	-	40.34	-0.04	-	3,751
Jun-26 4.70	0.07	-	-	-	39.59	-0.05	-	5
Jun-26 4.80	0.07	-	-	-	39.21	-0.05	-	6
Jun-26 4.90	0.08	-	-	-	38.83	-0.06	-	5
Jun-26 5.50	0.14	-	-	-	36.55	-0.10	-	17
Jun-26 5.75	0.17	-	-	-	35.60	-0.12	-	115
Jun-26 6.00	0.21	-	-	-	34.65	-0.14	-	2
Jun-26 6.25	0.25	-	-	-	33.71	-0.17	-	3,502
Jun-26 6.50	0.30	-	-	-	32.76	-0.20	-	775
Jun-26 7.00	0.42	-	-	-	30.86	-0.27	-	306
Jun-26 7.25	0.49	-	-	-	29.91	-0.31	-	112
Jun-26 7.50	0.58	-	-	-	28.97	-0.35	-	10
Jun-26 7.75	0.67	-	-	-	28.02	-0.40	-	110
Jun-26 8.00	0.77	-	-	-	27.07	-0.45	-	8,010
Sep-26 4.00	0.04	-	-	-	40.15	-0.03	-	2
Sep-26 6.00	0.26	-	-	-	33.46	-0.15	-	5
Sep-26 7.00	0.49	-	-	-	30.12	-0.27	-	10
Sep-26 7.25	0.56	-	-	-	29.28	-0.31	-	10
Dec-26 2.50	0.01	-	-	-	43.06	-	-	40
Dec-26 2.80	0.01	-	-	-	42.16	-0.01	-	60,000
Dec-26 3.20	0.02	-	-	-	40.95	-0.01	-	10
Dec-26 3.40	0.03	-	-	-	40.35	-0.02	-	2
Dec-26 3.50	0.03	-	-	-	40.04	-0.02	-	5
Dec-26 3.60	0.04	-	-	-	39.74	-0.02	-	50,002
Dec-26 4.00	0.06	-	-	-	38.54	-0.04	-	25,007
Dec-26 4.20	0.07	-	-	-	37.93	-0.04	-	25
Dec-26 4.30	0.08	-	-	-	37.63	-0.05	-	15,000
Dec-26 4.40	0.09	-	-	-	37.33	-0.05	-	10,000
Dec-26 4.60	0.11	-	-	-	36.73	-0.07	-	80
Dec-26 4.70	0.12	-	-	-	36.42	-0.07	-	5
Dec-26 4.80	0.13	-	-	-	36.12	-0.08	-	15,000
Dec-26 4.90	0.14	-	-	-	35.82	-0.08	-	150
Dec-26 5.00	0.16	-	-	-	35.52	-0.09	-	20,400
Dec-26 5.25	0.19	-	-	-	34.76	-0.11	-	600
Dec-26 6.50	0.44	-	-	-	30.99	-0.23	-	159
Dec-26 6.75	0.51	-	-	-	30.24	-0.26	-	160
Dec-26 7.00	0.58	-	-	-	29.48	-0.29	-	34
Dec-26 7.25	0.67	-	-	-	28.73	-0.33	-	10
Dec-26 7.75	0.85	-	-	-	27.22	-0.40	-	60
Dec-26 8.00	0.97	-	-	-	26.47	-0.45	-	7,500
Mar-27 5.25	0.22	-	-	-	33.84	-0.11	-	470
Mar-27 6.75	0.57	-	-	-	29.68	-0.26	-	371
Mar-27 8.50	1.29	-	-	-	25.38	-0.52	-	100
Jun-27 3.00	0.03	-	-	-	38.58	-0.02	-	15,000
Jun-27 4.00	0.10	-	-	-	36.05	-0.05	-	1
Jun-27 5.50	0.31	-	-	-	32.26	-0.15	-	42
Jun-27 6.00	0.42	-	-	-	31.00	-0.19	-	15,000
Jun-27 7.00	0.72	-	-	-	28.47	-0.31	-	5,000
Jun-27 7.50	0.91	-	-	-	27.20	-0.37	-	660
Dec-27 3.30	0.06	-	-	-	35.87	-0.03	-	20
Dec-27 3.50	0.08	-	-	-	35.43	-0.04	-	10,040
Dec-27 3.90	0.12	-	-	-	34.55	-0.06	-	10
Dec-27 4.00	0.13	-	-	-	34.33	-0.06	-	42
Dec-27 4.20	0.15	-	-	-	33.89	-0.07	-	7,000
Dec-27 4.40	0.18	-	-	-	33.45	-0.08	-	51,025
Dec-27 4.70	0.23	-	-	-	32.79	-0.10	-	10
Dec-27 5.25	0.33	-	-	-	31.58	-0.14	-	11,500
Dec-27 5.75	0.44	-	-	-	30.48	-0.18	-	7,725
Dec-27 6.00	0.51	-	-	-	29.93	-0.21	-	150
Dec-27 6.25	0.59	-	-	-	29.38	-0.23	-	150
Dec-27 6.50	0.66	-	-	-	28.83	-0.26	-	151
Dec-27 6.75	0.74	-	-	-	28.28	-0.29	-	150
Dec-27 7.00	0.83	-	-	-	27.73	-0.32	-	2,500
Dec-27 7.25	0.93	-	-	-	27.17	-0.35	-	325
Dec-27 7.50	1.02	-	-	-	26.62	-0.38	-	300
Dec-27 8.00	1.25	-	-	-	25.52	-0.44	-	75
Dec-27 8.75	1.67	-	-	-	24.53	-0.54	-	23
Dec-28 4.20	0.26	-	-	-	33.40	-0.09	-	10,000
Dec-28 8.00	1.53	-	-	-	26.43	-0.43	-	8,000
Dec-29 3.90	0.29	-	-	-	33.60	-0.09	-	3,250

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.40	3.78	-	-	-	49.80	1.00	-	10
Sep-25 6.00	2.18	-	-	-	39.62	1.00	-	15
Sep-25 6.25	1.94	-	-	-	38.03	0.99	-	10
Sep-25 6.50	1.69	-	-	-	36.44	0.99	-	1
Sep-25 6.75	1.44	-	-	-	34.85	0.97	-	5
Sep-25 7.50	0.74	-	-	-	30.08	0.85	-	30
Sep-25 7.75	0.54	-	-	-	28.49	0.76	-	20
Sep-25 8.25	0.21	-	-	-	25.71	0.47	-	11
Oct-25 7.25	1.04	-	-	-	32.11	0.84	-	12
Oct-25 8.00	0.46	-	-	-	27.52	0.61	-	10
Dec-25 3.40	4.67	-	-	-	55.28	0.99	-	30
Dec-25 4.00	4.08	-	-	-	51.81	0.99	-	20
Dec-25 5.50	2.62	-	-	-	43.12	0.95	-	50
Dec-25 5.75	2.39	-	-	-	41.68	0.93	-	1
Dec-25 6.25	1.93	-	-	-	38.78	0.89	-	110
Dec-25 7.00	1.29	-	-	-	34.44	0.79	-	2
Dec-25 7.25	1.10	-	-	-	32.99	0.74	-	1
Mar-26 4.00	4.11	-	-	-	46.88	0.97	-	5
Mar-26 7.25	1.27	-	-	-	32.30	0.71	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	-	-	-	-	36.19	-0.01	-	1
Sep-25 6.75	0.01	-	-	-	34.60	-0.02	-	1
Sep-25 7.00	0.02	-	-	-	33.01	-0.05	-	900
Sep-25 7.25	0.03	-	-	-	31.42	-0.08	-	20
Sep-25 7.50	0.05	-	-	-	29.83	-0.14	-	1,020
Sep-25 9.25	1.07	-	-	-	24.44	-0.95	-	5
Oct-25 6.00	0.01	-	-	-	39.36	-0.02	-	900
Oct-25 8.00	0.26	-	-	-	27.12	-0.39	-	10
Dec-25 4.00	-	-	-	-	50.37	-0.01	-	30,000
Dec-25 4.80	0.01	-	-	-	45.74	-0.02	-	420
Dec-25 4.90	0.02	-	-	-	45.16	-0.02	-	300
Dec-25 5.00	0.02	-	-	-	44.58	-0.02	-	2
Dec-25 5.50	0.04	-	-	-	41.68	-0.04	-	3
Dec-25 5.75	0.05	-	-	-	40.24	-0.06	-	540
Dec-25 6.00	0.07	-	-	-	38.79	-0.07	-	1
Dec-25 6.25	0.09	-	-	-	37.34	-0.10	-	750
Dec-25 7.00	0.18	-	-	-	33.00	-0.19	-	50
Mar-26 5.75	0.10	-	-	-	37.18	-0.09	-	500
Mar-26 10.50	2.41	-	-	-	24.22	-0.89	-	5
Jun-26 6.00	0.21	-	-	-	34.65	-0.14	-	1,910

	Previous Close	12.52		20/08/25
	SOLARIA Close	12.51		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 6.50	6.02	-	-	-	37.36	1.00	-	1
Sep-25 7.50	5.02	-	-	-	36.83	1.00	-	10
Sep-25 9.25	3.28	-	-	-	35.90	1.00	-	1
Sep-25 10.00	2.53	-	-	-	35.50	0.99	-	10
Sep-25 10.50	2.05	-	-	-	35.23	0.96	-	10
Sep-25 11.00	1.58	-	-	-	34.96	0.91	-	30
Sep-25 11.50	1.16	-	-	-	34.70	0.82	-	20
Sep-25 12.50	0.50	-	-	-	34.17	0.53	-	30
Sep-25 13.00	0.30	-	-	-	33.89	0.37	-	5
Oct-25 10.00	2.58	-	-	-	35.82	0.95	-	20
Oct-25 12.00	0.99	-	-	-	34.75	0.65	-	10
Oct-25 12.50	0.71	-	-	-	34.49	0.54	-	10
Oct-25 13.00	0.49	-	-	-	34.21	0.42	-	60
Oct-25 14.00	0.21	-	-	-	33.65	0.23	-	30
Dec-25 6.25	6.30	-	-	-	37.45	1.00	-	1
Dec-25 7.50	5.06	-	-	-	36.92	0.99	-	10
Dec-25 7.75	4.82	-	-	-	36.81	0.99	-	2
Dec-25 8.25	4.33	-	-	-	36.60	0.98	-	1
Dec-25 9.00	3.62	-	-	-	36.28	0.96	-	40
Dec-25 9.50	3.16	-	-	-	36.06	0.93	-	27
Dec-25 11.50	1.61	-	-	-	35.21	0.71	-	50
Dec-25 13.00	0.83	-	-	-	34.53	0.48	-	29
Dec-25 14.00	0.48	-	-	-	34.03	0.33	-	21
Mar-26 8.00	4.66	-	-	-	36.67	0.96	-	10
Mar-26 12.00	1.67	-	-	-	35.50	0.63	-	75
Mar-26 12.50	1.41	-	-	-	35.35	0.57	-	50
Mar-26 13.00	1.20	-	-	-	35.18	0.51	-	75
Mar-26 13.50	0.99	-	-	-	35.01	0.46	-	75
Mar-26 14.00	0.84	-	-	-	34.83	0.40	-	50
Jun-26 8.00	4.77	-	-	-	37.19	0.94	-	6
Jun-26 12.00	1.99	-	-	-	36.34	0.63	-	46
Jun-26 12.50	1.73	-	-	-	36.23	0.58	-	46
Jun-26 13.00	1.53	-	-	-	36.10	0.54	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.00	-	-	-	-	35.17	-	-	10
Sep-25 8.50	-	-	-	-	34.91	-	-	110
Sep-25 9.00	-	-	-	-	34.64	-	-	4
Sep-25 10.00	-	-	-	-	34.11	-0.01	-	60
Oct-25 11.00	0.14	-	-	-	34.10	-0.15	-	6
Dec-25 5.25	-	-	-	-	37.48	-	-	5
Dec-25 6.00	-	-	-	-	37.16	-	-	4
Dec-25 9.00	0.05	-	-	-	35.88	-0.04	-	60
Mar-26 6.50	0.01	-	-	-	36.73	-0.01	-	100

	Previous Close	22.08		20/08/25
	TECNICAS REUNIDAS Close	21.82		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 14.66	7.18	-	-	-	32.45	1.00	-	3
Sep-25 16.04	5.81	-	-	-	31.82	1.00	-	9
Sep-25 16.95	4.90	-	-	-	31.40	1.00	-	5
Sep-25 20.16	1.86	-	-	-	29.93	0.84	-	6
Sep-25 23.82	0.15	-	-	-	28.83	0.16	-	2
Dec-25 18.33	4.00	-	-	-	34.35	0.84	-	3
Jun-26 11.91	10.09	-	-	-	37.44	0.98	-	2
Dec-26 11.91	10.24	-	-	-	37.80	0.95	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 8.70	-	-	-	-	34.68	-	-	529
Sep-25 9.62	-	-	-	-	34.26	-	-	1
Sep-25 12.83	-	-	-	-	32.79	-	-	7
Sep-25 14.66	-	-	-	-	31.95	-	-	4
Sep-25 20.16	0.16	0.13	0.13	0.13	29.43	-0.16	5	20
Sep-25 21.07	0.39	0.31	0.31	0.31	29.01	-0.32	3	3
Oct-25 17.87	0.07	-	-	-	33.03	-0.05	-	5
Oct-25 18.33	0.11	-	-	-	32.82	-0.08	-	3
Dec-25 8.70	-	-	-	-	38.55	-	-	25
Dec-25 12.37	-	-	-	-	36.93	-	-	5
Dec-25 16.04	0.10	-	-	-	35.30	-0.05	-	5
Dec-25 22.91	2.20	-	-	-	32.61	-0.56	-	5
Jun-26 15.12	0.40	-	-	-	36.97	-0.10	-	4

	Previous Close	4.85		20/08/25
	TELEFONICA Close	4.89		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.00	0.89	-	-	-	27.22	1.00	-	13
Sep-25 4.30	0.60	-	-	-	23.76	0.97	-	50
Sep-25 4.50	0.40	-	-	-	21.45	0.92	-	26
Sep-25 4.60	0.31	0.32	0.32	0.32	20.30	0.86	50	386
Sep-25 4.70	0.23	-	-	-	19.14	0.77	-	162
Sep-25 4.80	0.15	-	-	-	17.99	0.65	-	421
Sep-25 4.90	0.09	-	-	-	16.95	0.50	-	80
Sep-25 5.00	0.05	-	-	-	16.53	0.33	-	98
Sep-25 5.25	0.01	-	-	-	15.49	0.06	-	150
Dec-25 3.60	1.31	-	-	-	26.70	0.99	-	32
Dec-25 3.90	1.02	-	-	-	24.20	0.97	-	148
Dec-25 4.00	0.92	-	-	-	23.37	0.95	-	2
Dec-25 4.10	0.83	-	-	-	22.53	0.94	-	198
Dec-25 4.20	0.73	-	-	-	21.70	0.92	-	226
Dec-25 4.30	0.64	-	-	-	20.87	0.89	-	10,411
Dec-25 4.40	0.55	-	-	-	20.04	0.86	-	199
Dec-25 4.50	0.47	-	-	-	19.21	0.81	-	63,102
Dec-25 4.60	0.39	-	-	-	18.37	0.76	-	224
Dec-25 4.70	0.31	-	-	-	17.54	0.70	-	44,135
Dec-25 4.80	0.24	-	-	-	16.71	0.62	-	1,526
Dec-25 4.90	0.18	-	-	-	15.95	0.53	-	125
Dec-25 5.00	0.13	-	-	-	15.61	0.44	-	1,268
Dec-25 5.25	0.05	-	-	-	14.75	0.22	-	150
Dec-25 6.50	-	-	-	-	10.49	-	-	26
Mar-26 3.40	1.51	-	-	-	26.44	0.99	-	10
Mar-26 4.00	0.93	-	-	-	22.31	0.94	-	121
Mar-26 4.20	0.74	-	-	-	20.93	0.90	-	105
Mar-26 4.30	0.65	-	-	-	20.24	0.87	-	192
Mar-26 4.40	0.57	-	-	-	19.55	0.83	-	4
Mar-26 4.50	0.49	-	-	-	18.86	0.78	-	884
Mar-26 4.60	0.41	-	-	-	18.17	0.73	-	7
Mar-26 4.70	0.33	-	-	-	17.48	0.67	-	35,500
Mar-26 4.80	0.27	-	-	-	16.80	0.60	-	40
Mar-26 4.90	0.21	-	-	-	16.18	0.52	-	18
Mar-26 5.00	0.16	-	-	-	15.97	0.44	-	10
Jun-26 4.20	0.75	-	-	-	20.68	0.87	-	30,030
Jun-26 4.40	0.59	-	-	-	19.60	0.80	-	25,004
Jun-26 4.50	0.51	-	-	-	19.07	0.75	-	14
Jun-26 4.60	0.44	-	-	-	18.53	0.69	-	35
Jun-26 4.70	0.37	-	-	-	17.99	0.64	-	150
Jun-26 4.80	0.31	-	-	-	17.45	0.57	-	151
Jun-26 4.90	0.25	-	-	-	16.96	0.51	-	2,504
Jun-26 5.00	0.21	-	-	-	16.79	0.45	-	10
Sep-26 4.60	0.46	-	-	-	19.00	0.67	-	3
Dec-26 3.70	1.21	-	-	-	22.44	0.97	-	25
Dec-26 3.90	1.03	-	-	-	21.76	0.93	-	17
Dec-26 4.00	0.94	-	-	-	21.42	0.91	-	22,650
Dec-26 4.20	0.77	-	-	-	20.74	0.84	-	157
Dec-26 4.30	0.69	-	-	-	20.40	0.80	-	10
Dec-26 4.40	0.61	-	-	-	20.05	0.76	-	2
Dec-26 4.50	0.54	-	-	-	19.71	0.71	-	20,005
Dec-26 4.60	0.48	-	-	-	19.37	0.66	-	35,000
Dec-26 4.70	0.42	-	-	-	19.03	0.61	-	10
Dec-26 4.90	0.31	-	-	-	18.38	0.50	-	2
Dec-26 5.00	0.27	-	-	-	18.24	0.45	-	2
Dec-26 5.25	0.18	-	-	-	17.90	0.34	-	8
Dec-26 5.50	0.12	0.09	0.09	0.09	17.56	0.25	2	2
Mar-27 4.80	0.39	-	-	-	19.40	0.55	-	4
Jun-27 4.00	0.95	-	-	-	22.08	0.88	-	8
Jun-27 4.80	0.42	-	-	-	20.17	0.54	-	150
Jun-27 4.90	0.37	-	-	-	19.95	0.50	-	150
Jun-27 5.00	0.33	-	-	-	19.82	0.46	-	150
Jun-27 5.75	0.13	-	-	-	18.85	0.23	-	20
Sep-27 5.50	0.21	-	-	-	19.79	0.31	-	5
Dec-27 4.00	0.96	-	-	-	23.09	0.86	-	110
Dec-27 4.20	0.81	-	-	-	22.72	0.78	-	1
Dec-27 4.40	0.68	-	-	-	22.35	0.69	-	10
Dec-27 4.50	0.63	-	-	-	22.17	0.65	-	26
Dec-27 4.60	0.57	-	-	-	21.99	0.61	-	1
Dec-27 4.70	0.52	-	-	-	21.80	0.57	-	30,000
Dec-27 5.00	0.39	-	-	-	21.32	0.47	-	515
Dec-27 5.25	0.31	-	-	-	21.01	0.40	-	165
Dec-27 5.50	0.24	-	-	-	20.70	0.33	-	5
Dec-27 6.00	0.14	-	-	-	20.09	0.22	-	6,000
Jun-28 4.00	0.98	-	-	-	23.90	0.83	-	100
Jun-28 5.00	0.45	-	-	-	22.44	0.48	-	4
Dec-28 4.00	0.99	-	-	-	24.83	0.82	-	18
Dec-28 4.40	0.75	-	-	-	24.31	0.66	-	1
Dec-28 4.80	0.57	-	-	-	23.79	0.54	-	10
Dec-28 5.25	0.41	-	-	-	23.33	0.43	-	50
Dec-29 3.40	1.51	-	-	-	26.54	0.99	-	10
Dec-29 4.30	0.84	-	-	-	25.68	0.68	-	1
Dec-29 4.50	0.75	-	-	-	25.49	0.62	-	7
Dec-29 5.00	0.56	-	-	-	25.03	0.50	-	542

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.40	-	-	-	-	33.72	-	-	30
Sep-25 3.50	-	-	-	-	32.57	-	-	31
Sep-25 3.60	-	-	-	-	31.42	-	-	715
Sep-25 3.70	-	-	-	-	30.27	-	-	100
Sep-25 3.80	-	-	-	-	29.11	-	-	1,022
Sep-25 3.90	-	-	-	-	27.96	-	-	43
Sep-25 4.00	-	-	-	-	26.81	-	-	74
Sep-25 4.10	-	-	-	-	25.65	-0.01	-	212
Sep-25 4.20	-	-	-	-	24.50	-0.01	-	1,015
Sep-25 4.30	-	-	-	-	23.35	-0.03	-	67
Sep-25 4.40	0.01	-	-	-	22.19	-0.04	-	57,562
Sep-25 4.50	0.01	-	-	-	21.04	-0.08	-	98
Sep-25 4.60	0.02	-	-	-	19.89	-0.14	-	203
Sep-25 4.70	0.03	-	-	-	18.73	-0.22	-	203
Oct-25 4.40	0.02	-	-	-	21.31	-0.10	-	2
Oct-25 4.80	0.09	-	-	-	16.75	-0.37	-	1
Oct-25 5.00	0.18	-	-	-	15.33	-0.63	-	10
Dec-25 2.70	-	-	-	-	33.15	-	-	25
Dec-25 3.00	-	-	-	-	30.65	-	-	10
Dec-25 3.10	-	-	-	-	29.82	-	-	75
Dec-25 3.20	-	-	-	-	28.99	-0.01	-	1
Dec-25 3.30	-	-	-	-	28.15	-0.01	-	49
Dec-25 3.40	-	-	-	-	27.32	-0.01	-	6
Dec-25 3.50	-	-	-	-	26.49	-0.02	-	10,112
Dec-25 3.60	0.01	-	-	-	25.66	-0.02	-	1,872
Dec-25 3.70	0.01	-	-	-	24.82	-0.03	-	13
Dec-25 3.80	0.01	-	-	-	23.99	-0.04	-	624
Dec-25 3.90	0.02	-	-	-	23.16	-0.06	-	199
Dec-25 4.00	0.02	-	-	-	22.33	-0.08	-	80,004
Dec-25 4.10	0.03	-	-	-	21.49	-0.10	-	20,226
Dec-25 4.20	0.04	-	-	-	20.66	-0.13	-	201
Dec-25 4.30	0.05	-	-	-	19.83	-0.17	-	1,566
Dec-25 4.40	0.07	-	-	-	19.00	-0.22	-	245
Dec-25 4.50	0.09	-	-	-	18.17	-0.27	-	1,810
Dec-25 4.60	0.11	-	-	-	17.33	-0.34	-	80,238
Dec-25 4.70	0.15	-	-	-	16.50	-0.42	-	42,188
Dec-25 4.80	0.19	-	-	-	15.67	-0.51	-	50
Dec-25 4.90	0.24	-	-	-	14.91	-0.61	-	20
Dec-25 5.00	0.31	-	-	-	14.57	-0.70	-	20
Dec-25 5.25	0.50	0.51	0.51	0.51	13.71	-0.88	1	100
Dec-25 5.50	0.73	-	-	-	12.86	-0.97	-	100
Dec-25 5.75	0.98	-	-	-	12.01	-1.00	-	425
Dec-25 6.00	1.23	-	-	-	11.16	-1.00	-	153
Dec-25 6.25	1.47	-	-	-	10.30	-1.00	-	282
Dec-25 6.50	1.72	-	-	-	9.45	-1.00	-	2
Mar-26 2.20	-	-	-	-	33.35	-	-	3
Mar-26 3.20	0.01	-	-	-	26.46	-0.02	-	6
Mar-26 3.50	0.01	-	-	-	24.40	-0.04	-	2
Mar-26 3.60	0.02	-	-	-	23.71	-0.05	-	100
Mar-26 3.70	0.02	-	-	-	23.02	-0.06	-	60,000
Mar-26 3.80	0.03	-	-	-	22.33	-0.08	-	30,000
Mar-26 3.90	0.04	-	-	-	21.64	-0.09	-	122
Mar-26 4.00	0.05	-	-	-	20.95	-0.12	-	142
Mar-26 4.10	0.06	-	-	-	20.26	-0.14	-	535
Mar-26 4.20	0.07	-	-	-	19.57	-0.17	-	139
Mar-26 4.30	0.09	-	-	-	18.88	-0.21	-	30
Mar-26 4.40	0.11	-	-	-	18.19	-0.25	-	30,004
Mar-26 4.50	0.13	-	-	-	17.50	-0.30	-	16
Mar-26 4.60	0.16	-	-	-	16.81	-0.36	-	15,000
Mar-26 4.70	0.19	-	-	-	16.12	-0.43	-	35,000
Mar-26 4.80	0.24	-	-	-	15.44	-0.50	-	1
Mar-26 5.50	0.75	-	-	-	13.55	-0.92	-	3
Jun-26 3.40	0.02	-	-	-	22.89	-0.05	-	1,316
Jun-26 3.50	0.03	-	-	-	22.35	-0.06	-	25
Jun-26 3.60	0.04	-	-	-	21.81	-0.08	-	3,000
Jun-26 3.70	0.04	-	-	-	21.27	-0.10	-	100
Jun-26 3.90	0.07	-	-	-	20.19	-0.14	-	27
Jun-26 4.00	0.08	-	-	-	19.65	-0.17	-	25
Jun-26 4.10	0.10	-	-	-	19.11	-0.20	-	10
Jun-26 4.20	0.12	-	-	-	18.57	-0.24	-	30,525
Jun-26 4.30	0.14	-	-	-	18.03	-0.28	-	12
Jun-26 4.40	0.17	-	-	-	17.49	-0.32	-	25,004
Jun-26 4.60	0.24	-	-	-	16.42	-0.43	-	15
Jun-26 4.70	0.28	-	-	-	15.88	-0.49	-	60
Jun-26 5.00	0.45	-	-	-	14.68	-0.67	-	73
Jun-26 5.50	0.84	-	-	-	13.79	-0.89	-	300
Sep-26 3.20	0.02	-	-	-	22.01	-0.04	-	3
Sep-26 3.30	0.02	-	-	-	21.60	-0.05	-	1
Sep-26 4.00	0.10	-	-	-	18.68	-0.18	-	10,000
Sep-26 4.10	0.12	-	-	-	18.27	-0.21	-	607
Sep-26 4.40	0.19	-	-	-	17.02	-0.33	-	1
Sep-26 5.00	0.48	-	-	-	14.84	-0.64	-	17
Sep-26 6.00	1.32	-	-	-	13.40	-0.96	-	5
Dec-26 3.50	0.05	-	-	-	19.57	-0.10	-	4
Dec-26 3.60	0.06	-	-	-	19.22	-0.12	-	1
Dec-26 3.80	0.09	-	-	-	18.54	-0.16	-	1
Dec-26 3.90	0.11	-	-	-	18.20	-0.19	-	1,280
Dec-26 4.00	0.13	-	-	-	17.86	-0.22	-	22,004
Dec-26 4.10	0.16	-	-	-	17.52	-0.26	-	1
Dec-26 4.30	0.22	-	-	-	16.84	-0.34	-	45
Dec-26 4.40	0.25	-	-	-	16.49	-0.38	-	35
Dec-26 4.50	0.29	-	-	-	16.15	-0.43	-	31
Dec-26 4.60	0.34	-	-	-	15.81	-0.47	-	35,000
Dec-26 4.70	0.38	-	-	-	15.47	-0.52	-	1
Dec-26 4.80	0.44	-	-	-	15.13	-0.57	-	50
Dec-26 5.00	0.56	-	-	-	14.68	-0.67	-	1
Dec-26 6.00	1.40	-	-	-	13.32	-0.96	-	4
Dec-26 6.25	1.64	-	-	-	12.98	-0.98	-	17
Mar-27 4.00	0.15	-	-	-	17.66	-0.23	-	50
Mar-27 4.10	0.18	-	-	-	17.37	-0.27	-	25
Mar-27 4.20	0.21	-	-	-	17.08	-0.30	-	600
Mar-27 4.50	0.32	-	-	-	16.22	-0.43	-	5
Mar-27 4.70	0.41	-	-	-	15.65	-0.52	-	1
Jun-27 3.80	0.13	-	-	-	17.21	-0.20	-	10
Jun-27 3.90	0.15	-	-	-	16.97	-0.23	-	19
Jun-27 4.00	0.18	-	-	-	16.73	-0.26	-	10
Jun-27 4.30	0.28	-	-	-	16.02	-0.38	-	10
Jun-27 4.40	0.32	-	-	-	15.78	-0.42	-	5
Dec-27 2.20	-	-	-	-	20.41	-0.01	-	6,000
Dec-27 3.00	0.04	-	-	-	18.93	-0.07	-	7,502
Dec-27 4.00	0.25	-	-	-	17.09	-0.30	-	3
Dec-27 4.10	0.29	-	-	-	16.91	-0.34	-	3
Dec-27 4.20	0.32	-	-	-	16.72	-0.37	-	1
Dec-27 4.30	0.37	-	-	-	16.54	-0.41	-	4
Dec-27 4.40	0.41	-	-	-	16.35	-0.44	-	3
Dec-27 4.60	0.51	-	-	-	15.99	-0.52	-	250
Dec-27 4.70	0.57	-	-	-	15.80	-0.55	-	30,000
Dec-27 5.00	0.76	-	-	-	15.32	-0.66	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 4.20	0.69	-	-	-	24.91	0.98	-	10
Dec-25 3.00	1.76	-	-	-	31.69	0.99	-	5
Dec-25 4.50	0.36	-	-	-	19.21	0.71	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 3.80	-	-	-	-	29.11	-	-	120
Sep-25 4.00	-	-	-	-	26.81	-	-	10
Sep-25 4.10	-	-	-	-	25.65	-0.01	-	570
Sep-25 4.30	-	-	-	-	23.35	-0.03	-	1
Sep-25 5.00	0.15	-	-	-	16.12	-0.67	-	9
Oct-25 4.30	0.01	-	-	-	22.45	-0.07	-	500
Oct-25 4.40	0.02	-	-	-	21.31	-0.10	-	500
Dec-25 3.60	0.01	-	-	-	25.66	-0.02	-	240
Dec-25 3.90	0.02	-	-	-	23.16	-0.06	-	300
Dec-25 4.00	0.02	-	-	-	22.33	-0.08	-	5
Dec-25 4.10	0.03	-	-	-	21.49	-0.10	-	590
Dec-25 4.30	0.05	-	-	-	19.83	-0.17	-	750
Dec-25 5.00	0.30	-	-	-	14.57	-0.70	-	10
Dec-25 7.50	2.72	-	-	-	6.04	-0.99	-	5
Dec-25 8.50	3.71	-	-	-	2.63	-0.99	-	48
Dec-25 9.50	4.70	-	-	-	0.02	-0.99	-	50
Dec-25 10.00	5.20	-	-	-	0.02	-0.99	-	53
Dec-25 11.00	6.19	-	-	-	0.02	-0.99	-	52
Dec-25 12.00	7.19	-	-	-	0.02	-0.99	-	361
Dec-25 16.50	11.66	-	-	-	0.02	-0.99	-	38
Mar-26 4.10	0.06	-	-	-	20.26	-0.14	-	600
Mar-26 4.30	0.09	-	-	-	18.88	-0.21	-	680
Mar-26 5.00	0.34	-	-	-	14.61	-0.62	-	5
Mar-26 7.75	2.93	-	-	-	8.79	-0.99	-	750
Jun-26 4.10	0.10	-	-	-	19.11	-0.20	-	1,900
Jun-26 4.20	0.12	-	-	-	18.57	-0.23	-	760

	Previous Close	2.41		20/08/25
	UNICAJA Close	2.40		20/08/25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-25 1.30	-	-	-	-	29.07	-	-	8
Dec-25 2.50	0.25	-	-	-	28.31	-0.62	-	10

	Previous Close	95.00		20/08/25
	VIDRALA Close	95.00		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 92.00	3.80	-	-	-	16.76	0.76	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-25 92.00	1.27	-	-	-	17.18	-0.30	-	5
Dec-25 90.00	1.77	-	-	-	18.40	-0.27	-	5
Dec-25 92.00	2.28	-	-	-	17.58	-0.34	-	5
Mar-26 88.00	2.47	-	-	-	18.63	-0.28	-	5
Mar-26 90.00	3.00	-	-	-	18.07	-0.33	-	5
Mar-26 92.00	3.69	-	-	-	17.51	-0.39	-	5
Mar-26 105.00	11.48	-	-	-	16.14	-0.78	-	4

	Previous Close	59.60		20/08/25
	VISCOFAN Close	60.50		20/08/25

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 61.01	0.75	-	-	-	13.45	0.44	-	1
Sep-25 62.98	0.15	-	-	-	12.14	0.14	-	1
Dec-25 49.20	11.68	-	-	-	20.47	0.97	-	1
Dec-25 62.98	1.07	-	-	-	14.07	0.35	-	1
Dec-25 64.95	0.44	-	-	-	12.84	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-25 53.14	-	-	-	-	17.91	-	-	1
Sep-25 57.08	0.13	0.26	0.26	0.26	15.98	-0.09	1	1
Sep-25 59.04	0.43	0.55	0.55	0.55	15.02	-0.27	1	3
Oct-25 51.17	0.02	-	-	-	19.01	-0.01	-	1
Oct-25 57.08	0.35	-	-	-	16.15	-0.16	-	10
Oct-25 59.04	0.79	-	-	-	15.20	-0.32	-	6
Nov-25 59.04	1.10	1.28	1.28	1.28	15.20	-0.34	1	1
Dec-25 53.14	0.33	-	-	-	16.48	-0.12	-	2
Dec-25 55.11	0.62	-	-	-	15.64	-0.20	-	3
Dec-25 59.04	1.78	-	-	-	13.95	-0.46	-	4
Dec-25 61.01	2.79	-	-	-	13.00	-0.63	-	2
Dec-25 62.98	4.10	-	-	-	11.78	-0.80	-	3
Mar-26 53.14	0.59	-	-	-	15.39	-0.15	-	1
Mar-26 55.11	0.96	-	-	-	14.80	-0.23	-	1
Mar-26 57.08	1.49	-	-	-	14.22	-0.34	-	1
Mar-26 59.04	2.25	-	-	-	13.63	-0.46	-	1
Mar-26 62.98	4.46	-	-	-	12.05	-0.74	-	2
Jun-26 60.00	3.19	-	-	-	12.68	-0.53	-	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.