Boletin

DAILY BULLETIN 08/07/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,313	-	-	4,313	-
MINI IBEX-35	1,735	75	748	2,558	0.10
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	146	2,452	10,530	13,128	0.23
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,927	-	-	45,927
MINI IBEX-35	3,945	61,232	57,241	122,418
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,200	-	-	5,200
BONO 10	-	-	-	-
ACCIONES	1,579,419	1,573,327	3,840,234	6,992,980
DIVIDENDOS	8,276	-	-	8,276

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	FERROVIAL
FLUIDRA	GESTAMP	GRENERGY
GRIFOLS	GRIFOLS B	HBX
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	20,180.40		07/08/26
	IBEX - 35 Close	20,176.00		07/08/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20,212.4	20,212	20,313	20,073	4,312	45,903
18-Sep-26	20,250.0	-	-	-	1	24
16-Oct-26	20,231.0	-	-	-	-	-
18-Dec-26	20,215.0	-	-	-	-	-
19-Mar-27	20,264.0	-	-	-	-	-
18-Jun-27	20,133.0	-	-	-	-	-
17-Sep-27	20,098.0	-	-	-	-	-
17-Dec-27	20,060.0	-	-	-	-	-
17-Mar-28	20,108.0	-	-	-	-	-
16-Jun-28	19,940.0	-	-	-	-	-
15-Sep-28	19,903.0	-	-	-	-	-
15-Dec-28	19,842.0	-	-	-	-	-
15-Jun-29	19,709.0	-	-	-	-	-
21-Dec-29	19,620.0	-	-	-	-	-
21-Jun-30	19,493.0	-	-	-	-	-
20-Dec-30	19,401.0	-	-	-	-	-
20-Jun-31	19,277.0	-	-	-	-	-

	Previous Close	-		07/08/26
	MINI IBEX-35 Close	-		07/08/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	20,176.0	-	-	-	-	-
14-Aug-26	20,204.0	-	-	-	-	-
21-Aug-26	20,212.4	20,210	20,300	20,075	1,709	3,730
28-Aug-26	20,213.0	-	-	-	-	-
18-Sep-26	20,250.0	20,215	20,325	20,125	25	196
16-Oct-26	20,231.0	20,350	20,350	20,350	1	2
18-Dec-26	20,215.0	-	-	-	-	16
19-Mar-27	20,264.0	-	-	-	-	1
18-Jun-27	20,133.0	-	-	-	-	-
17-Sep-27	20,098.0	-	-	-	-	-
17-Dec-27	20,060.0	-	-	-	-	-
17-Mar-28	20,108.0	-	-	-	-	-
16-Jun-28	19,940.0	-	-	-	-	-
15-Sep-28	19,903.0	-	-	-	-	-
15-Dec-28	19,842.0	-	-	-	-	-
15-Jun-29	19,709.0	-	-	-	-	-
21-Dec-29	19,620.0	-	-	-	-	-
21-Jun-30	19,493.0	-	-	-	-	-
20-Dec-30	19,401.0	-	-	-	-	-
20-Jun-31	19,277.0	-	-	-	-	-

	Previous Close	-		07/08/26
	MICRO IBEX-35 Close	-		07/08/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20,212.4	-	-	-	-	-
18-Sep-26	20,250.0	-	-	-	-	-

	Previous Close	2,185.20		07/08/26
	IBEX BANCOS Close	2,183.70		07/08/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,185.6	-	-	-	-	-
18-Sep-26	2,188.0	-	-	-	-	-
16-Oct-26	2,179.0	-	-	-	-	-
18-Dec-26	2,173.0	-	-	-	-	-
19-Mar-27	2,185.0	-	-	-	-	-
18-Jun-27	2,155.0	-	-	-	-	-
17-Sep-27	2,166.0	-	-	-	-	-
17-Dec-27	2,146.0	-	-	-	-	-
17-Mar-28	2,159.0	-	-	-	-	-
16-Jun-28	2,121.0	-	-	-	-	-
15-Sep-28	2,132.0	-	-	-	-	-
15-Dec-28	2,108.0	-	-	-	-	-
15-Jun-29	2,080.0	-	-	-	-	-
21-Dec-29	2,070.0	-	-	-	-	-
21-Jun-30	2,043.0	-	-	-	-	-
20-Dec-30	2,033.0	-	-	-	-	-
20-Jun-31	2,007.0	-	-	-	-	-

	Previous Close	2,336.00		07/08/26
	IBEX ENERGIA Close	2,328.80		07/08/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,330.8	-	-	-	-	-
18-Sep-26	2,335.0	-	-	-	-	-
16-Oct-26	2,339.0	-	-	-	-	-
18-Dec-26	2,343.0	-	-	-	-	-
19-Mar-27	2,327.0	-	-	-	-	-
18-Jun-27	2,336.0	-	-	-	-	-
17-Sep-27	2,293.0	-	-	-	-	-
17-Dec-27	2,302.0	-	-	-	-	-
17-Mar-28	2,285.0	-	-	-	-	-
16-Jun-28	2,293.0	-	-	-	-	-
15-Sep-28	2,248.0	-	-	-	-	-
15-Dec-28	2,257.0	-	-	-	-	-
15-Jun-29	2,247.0	-	-	-	-	-
21-Dec-29	2,210.0	-	-	-	-	-
21-Jun-30	2,203.0	-	-	-	-	-
20-Dec-30	2,166.0	-	-	-	-	-
20-Jun-31	2,157.0	-	-	-	-	-

	Previous Close	453.90		07/08/26
	IBEX - 35 Impacto DIV Close	453.90		07/08/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	454.0	-	-	-	-	-
18-Sep-26	462.0	-	-	-	-	-
16-Oct-26	509.0	-	-	-	-	-
18-Dec-26	605.0	-	-	-	-	3,850
17-Dec-27	682.0	-	-	-	-	850
15-Dec-28	709.0	-	-	-	-	350
21-Dec-29	709.0	-	-	-	-	100
20-Dec-30	668.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	213.00		07/08/26
	ACCIONA Close	213.00		07/08/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	213.18	-	-	-	-	-
18-Sep-26	213.55	215.00	215.00	215.00	1	31
16-Oct-26	213.95	-	-	-	-	-
18-Dec-26	214.87	-	-	-	-	-
19-Mar-27	216.25	-	-	-	-	-
18-Jun-27	217.68	-	-	-	-	-
17-Sep-27	212.81	-	-	-	-	-
17-Dec-27	214.24	-	-	-	-	-
17-Mar-28	215.67	-	-	-	-	-
16-Jun-28	217.10	-	-	-	-	-
15-Sep-28	211.81	-	-	-	-	-
15-Dec-28	213.21	-	-	-	-	-
15-Jun-29	216.06	-	-	-	-	-
21-Dec-29	212.00	-	-	-	-	-
21-Jun-30	214.88	-	-	-	-	-
20-Dec-30	210.57	-	-	-	-	-
20-Jun-31	213.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	213.18	-	-	-	-	-
18-Sep-26	213.55	-	-	-	-	-
16-Oct-26	213.95	-	-	-	-	-
18-Dec-26	214.87	-	-	-	-	-
19-Mar-27	216.25	-	-	-	-	-
18-Jun-27	217.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	213.00	-	-	-	-	-

	Previous Close	20.74		07/08/26
	ACCIONA ENERGIA Close	20.86		07/08/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.88	-	-	-	-	-
18-Sep-26	20.91	-	-	-	-	10
16-Oct-26	20.95	-	-	-	-	-
18-Dec-26	21.04	-	-	-	-	-
19-Mar-27	21.18	-	-	-	-	-
18-Jun-27	21.29	-	-	-	-	-
17-Sep-27	21.42	-	-	-	-	-
17-Dec-27	21.56	-	-	-	-	-
17-Mar-28	21.71	-	-	-	-	-
16-Jun-28	21.82	-	-	-	-	-
15-Sep-28	21.97	-	-	-	-	-
15-Dec-28	22.11	-	-	-	-	-
15-Jun-29	22.38	-	-	-	-	-
21-Dec-29	22.69	-	-	-	-	-
21-Jun-30	22.97	-	-	-	-	-
20-Dec-30	23.28	-	-	-	-	-
20-Jun-31	23.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.88	-	-	-	-	-
18-Sep-26	20.91	-	-	-	-	-
16-Oct-26	20.95	-	-	-	-	-
18-Dec-26	21.04	-	-	-	-	-
19-Mar-27	21.18	-	-	-	-	-
18-Jun-27	21.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.86	-	-	-	-	-

	Previous Close	18.22		07/08/26
	ACERINOX Close	17.97		07/08/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.99	-	-	-	-	-
18-Sep-26	18.02	-	-	-	-	100
16-Oct-26	18.05	-	-	-	-	-
18-Dec-26	18.13	-	-	-	-	-
19-Mar-27	17.92	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	17.83	-	-	-	-	-
17-Dec-27	17.95	-	-	-	-	-
17-Mar-28	17.74	-	-	-	-	-
16-Jun-28	17.86	-	-	-	-	-
15-Sep-28	17.65	-	-	-	-	-
15-Dec-28	17.76	-	-	-	-	-
15-Jun-29	17.66	-	-	-	-	-
21-Dec-29	17.56	-	-	-	-	-
21-Jun-30	17.45	-	-	-	-	-
20-Dec-30	17.33	-	-	-	-	-
20-Jun-31	17.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.99	-	-	-	-	-
18-Sep-26	18.02	-	-	-	-	-
16-Oct-26	18.05	-	-	-	-	-
18-Dec-26	18.13	-	-	-	-	-
19-Mar-27	17.92	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.97	-	-	-	-	-

	Previous Close	109.30		07/08/26
	ACS Close	109.00		07/08/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	109.09	-	-	-	-	-
18-Sep-26	109.28	110.38	110.38	110.38	10	163
16-Oct-26	109.49	-	-	-	-	-
18-Dec-26	109.96	-	-	-	-	-
19-Mar-27	110.16	-	-	-	-	-
18-Jun-27	110.89	-	-	-	-	-
17-Sep-27	109.57	-	-	-	-	-
17-Dec-27	110.31	-	-	-	-	-
17-Mar-28	110.49	-	-	-	-	-
16-Jun-28	111.23	-	-	-	-	-
15-Sep-28	109.75	-	-	-	-	-
15-Dec-28	110.48	-	-	-	-	-
15-Jun-29	111.37	-	-	-	-	-
21-Dec-29	110.40	-	-	-	-	-
21-Jun-30	111.30	-	-	-	-	-
20-Dec-30	110.11	-	-	-	-	-
20-Jun-31	111.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	109.09	-	-	-	-	-
18-Sep-26	109.28	-	-	-	-	-
16-Oct-26	109.49	-	-	-	-	-
18-Dec-26	109.96	-	-	-	-	-
19-Mar-27	110.16	-	-	-	-	-
18-Jun-27	110.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.00	-	-	-	-	-

	Previous Close	26.82		07/08/26
	AENA Close	26.84		07/08/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.86	-	-	-	-	-
18-Sep-26	26.91	-	-	-	-	-
16-Oct-26	26.96	-	-	-	-	-
18-Dec-26	27.08	-	-	-	-	1
19-Mar-27	27.25	-	-	-	-	-
18-Jun-27	26.23	-	-	-	-	-
17-Sep-27	26.39	-	-	-	-	-
17-Dec-27	26.57	-	-	-	-	-
17-Mar-28	26.74	-	-	-	-	-
16-Jun-28	25.62	-	-	-	-	-
15-Sep-28	25.79	-	-	-	-	-
15-Dec-28	25.96	-	-	-	-	-
15-Jun-29	24.95	-	-	-	-	-
21-Dec-29	25.30	-	-	-	-	-
21-Jun-30	24.24	-	-	-	-	-
20-Dec-30	24.58	-	-	-	-	-
20-Jun-31	23.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.86	-	-	-	-	-
18-Sep-26	26.91	-	-	-	-	-
16-Oct-26	26.96	-	-	-	-	-
18-Dec-26	27.08	-	-	-	-	-
19-Mar-27	27.25	-	-	-	-	-
18-Jun-27	26.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.84	-	-	-	-	-

	Previous Close	10.98		07/08/26
	ALMIRALL Close	10.84		07/08/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.85	-	-	-	-	-
18-Sep-26	10.87	-	-	-	-	-
16-Oct-26	10.89	-	-	-	-	-
18-Dec-26	10.94	-	-	-	-	-
19-Mar-27	11.01	-	-	-	-	-
18-Jun-27	10.90	-	-	-	-	-
17-Sep-27	10.97	-	-	-	-	-
17-Dec-27	11.04	-	-	-	-	-
17-Mar-28	11.11	-	-	-	-	-
16-Jun-28	11.01	-	-	-	-	-
15-Sep-28	11.08	-	-	-	-	-
15-Dec-28	11.15	-	-	-	-	-
15-Jun-29	11.12	-	-	-	-	-
21-Dec-29	11.28	-	-	-	-	-
21-Jun-30	11.25	-	-	-	-	-
20-Dec-30	11.41	-	-	-	-	-
20-Jun-31	11.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.85	-	-	-	-	-
18-Sep-26	10.87	-	-	-	-	-
16-Oct-26	10.89	-	-	-	-	-
18-Dec-26	10.94	-	-	-	-	-
19-Mar-27	11.01	-	-	-	-	-
18-Jun-27	10.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.84	-	-	-	-	-

	Previous Close	56.48		07/08/26
	AMADEUS Close	57.50		07/08/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.55	-	-	-	-	-
18-Sep-26	57.65	-	-	-	-	28
16-Oct-26	57.76	-	-	-	-	-
18-Dec-26	58.00	-	-	-	-	-
19-Mar-27	57.80	-	-	-	-	-
18-Jun-27	58.18	-	-	-	-	-
17-Sep-27	57.42	-	-	-	-	-
17-Dec-27	57.81	-	-	-	-	-
17-Mar-28	57.55	-	-	-	-	-
16-Jun-28	57.94	-	-	-	-	-
15-Sep-28	57.09	-	-	-	-	-
15-Dec-28	57.47	-	-	-	-	-
15-Jun-29	57.51	-	-	-	-	-
21-Dec-29	56.95	-	-	-	-	-
21-Jun-30	56.96	-	-	-	-	-
20-Dec-30	56.28	-	-	-	-	-
20-Jun-31	56.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.55	-	-	-	-	-
18-Sep-26	57.65	-	-	-	-	-
16-Oct-26	57.76	-	-	-	-	-
18-Dec-26	58.00	-	-	-	-	-
19-Mar-27	57.80	-	-	-	-	-
18-Jun-27	58.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.50	-	-	-	-	-

	Previous Close	63.80		07/08/26
	ARCELORMITTAL Close	62.96		07/08/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	63.01	-	-	-	-	-
18-Sep-26	63.12	-	-	-	-	37
16-Oct-26	63.24	-	-	-	-	-
18-Dec-26	63.40	-	-	-	-	-
19-Mar-27	63.69	-	-	-	-	-
18-Jun-27	63.99	-	-	-	-	-
17-Sep-27	64.27	-	-	-	-	-
17-Dec-27	64.58	-	-	-	-	-
17-Mar-28	64.89	-	-	-	-	-
16-Jun-28	65.19	-	-	-	-	-
15-Sep-28	65.49	-	-	-	-	-
15-Dec-28	65.80	-	-	-	-	-
15-Jun-29	66.41	-	-	-	-	-
21-Dec-29	67.07	-	-	-	-	-
21-Jun-30	67.69	-	-	-	-	-
20-Dec-30	68.34	-	-	-	-	-
20-Jun-31	69.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	63.01	-	-	-	-	-
18-Sep-26	63.12	-	-	-	-	-
16-Oct-26	63.24	-	-	-	-	-
18-Dec-26	63.40	-	-	-	-	-
19-Mar-27	63.69	-	-	-	-	-
18-Jun-27	63.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	62.96	-	-	-	-	-

	Previous Close	5.12		07/08/26
	ATRESMEDIA Close	5.15		07/08/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.15	-	-	-	-	-
18-Sep-26	5.16	-	-	-	-	-
16-Oct-26	5.17	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	4.82	-	-	-	-	-
17-Sep-27	4.85	-	-	-	-	-
17-Dec-27	4.70	-	-	-	-	-
17-Mar-28	4.74	-	-	-	-	-
16-Jun-28	4.50	-	-	-	-	-
15-Sep-28	4.53	-	-	-	-	-
15-Dec-28	4.38	-	-	-	-	-
15-Jun-29	4.44	-	-	-	-	-
21-Dec-29	4.02	-	-	-	-	-
21-Jun-30	3.81	-	-	-	-	-
20-Dec-30	3.66	-	-	-	-	-
20-Jun-31	3.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.15	-	-	-	-	-
18-Sep-26	5.16	-	-	-	-	-
16-Oct-26	5.17	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-
19-Mar-27	5.05	-	-	-	-	-
18-Jun-27	4.82	-	-	-	-	-

	Previous Close	1.19		07/08/26
	AUDAX RENOV Close	1.19		07/08/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.19	-	-	-	-	-

	Previous Close	68.40		07/08/26
	AUXIL. FF.CC Close	66.90		07/08/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	66.90	-	-	-	-	-

	Previous Close	3.44		07/08/26
	B.SABADELL Close	3.45		07/08/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.45	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
16-Oct-26	3.39	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.36	-	-	-	-	-
18-Jun-27	3.31	-	-	-	-	-
17-Sep-27	3.26	-	-	-	-	-
17-Dec-27	3.28	-	-	-	-	-
17-Mar-28	3.23	-	-	-	-	-
16-Jun-28	3.18	-	-	-	-	-
15-Sep-28	3.13	-	-	-	-	-
15-Dec-28	3.15	-	-	-	-	-
15-Jun-29	3.05	-	-	-	-	-
21-Dec-29	3.02	-	-	-	-	-
21-Jun-30	2.92	-	-	-	-	-
20-Dec-30	2.89	-	-	-	-	-
20-Jun-31	2.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.45	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
16-Oct-26	3.39	-	-	-	-	-
18-Dec-26	3.41	-	-	-	-	-
19-Mar-27	3.36	-	-	-	-	-
18-Jun-27	3.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.45	-	-	-	-	-

	Previous Close	16.44		07/08/26
	BANKINTER Close	16.45		07/08/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.46	-	-	-	-	-
18-Sep-26	16.49	-	-	-	-	82
16-Oct-26	16.52	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.32	-	-	-	-	-
17-Sep-27	16.25	-	-	-	-	-
17-Dec-27	16.01	-	-	-	-	-
17-Mar-28	16.11	-	-	-	-	-
16-Jun-28	16.05	-	-	-	-	-
15-Sep-28	15.97	-	-	-	-	-
15-Dec-28	15.71	-	-	-	-	-
15-Jun-29	15.74	-	-	-	-	-
21-Dec-29	15.39	-	-	-	-	-
21-Jun-30	15.41	-	-	-	-	-
20-Dec-30	15.05	-	-	-	-	-
20-Jun-31	15.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.46	-	-	-	-	20
18-Sep-26	16.49	-	-	-	-	-
16-Oct-26	16.52	-	-	-	-	-
18-Dec-26	16.26	-	-	-	-	-
19-Mar-27	16.37	-	-	-	-	-
18-Jun-27	16.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.45	-	-	-	-	-

	Previous Close	24.59		07/08/26
	BBVA Close	24.60		07/08/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	24.60	-	-	-	-	-
14-Aug-26	24.61	-	-	-	-	-
21-Aug-26	24.62	-	-	-	-	5
28-Aug-26	24.63	-	-	-	-	-
18-Sep-26	24.66	24.80	24.80	24.66	40	23,738
16-Oct-26	24.32	-	-	-	-	-
18-Dec-26	24.42	-	-	-	-	5,000
19-Mar-27	24.58	-	-	-	-	-
18-Jun-27	24.02	-	-	-	-	-
17-Sep-27	24.17	-	-	-	-	-
17-Dec-27	23.91	-	-	-	-	-
17-Mar-28	24.07	-	-	-	-	-
16-Jun-28	23.43	-	-	-	-	-
15-Sep-28	23.59	-	-	-	-	-
15-Dec-28	23.29	-	-	-	-	-
15-Jun-29	22.79	-	-	-	-	-
21-Dec-29	22.68	-	-	-	-	-
21-Jun-30	22.17	-	-	-	-	-
20-Dec-30	22.05	-	-	-	-	-
20-Jun-31	21.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	24.62	-	-	-	-	-
18-Sep-26	24.66	-	-	-	-	-
16-Oct-26	24.32	-	-	-	-	-
18-Dec-26	24.42	-	-	-	-	-
19-Mar-27	24.58	-	-	-	-	-
18-Jun-27	24.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.60	-	-	-	-	-

	Previous Close	12.88		07/08/26
	CAIXABANK Close	12.82		07/08/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.83	-	-	-	-	-
18-Sep-26	12.85	-	-	-	-	11
16-Oct-26	12.88	-	-	-	-	-
18-Dec-26	12.77	-	-	-	-	-
19-Mar-27	12.85	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-
17-Sep-27	12.68	-	-	-	-	-
17-Dec-27	12.58	-	-	-	-	-
17-Mar-28	12.66	-	-	-	-	-
16-Jun-28	12.38	-	-	-	-	-
15-Sep-28	12.46	-	-	-	-	-
15-Dec-28	12.35	-	-	-	-	-
15-Jun-29	12.16	-	-	-	-	-
21-Dec-29	12.15	-	-	-	-	-
21-Jun-30	11.97	-	-	-	-	-
20-Dec-30	11.95	-	-	-	-	-
20-Jun-31	11.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.83	-	-	-	-	-
18-Sep-26	12.85	-	-	-	-	-
16-Oct-26	12.88	-	-	-	-	-
18-Dec-26	12.77	-	-	-	-	-
19-Mar-27	12.85	-	-	-	-	-
18-Jun-27	12.60	-	-	-	-	-

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

	Previous Close	26.80		07/08/26
	CELLNEX Close	27.56		07/08/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	27.58	-	-	-	-	-
18-Sep-26	27.63	-	-	-	-	65
16-Oct-26	27.68	-	-	-	-	-
18-Dec-26	27.80	-	-	-	-	-
19-Mar-27	27.58	-	-	-	-	-
18-Jun-27	27.76	-	-	-	-	-
17-Sep-27	27.53	-	-	-	-	-
17-Dec-27	27.72	-	-	-	-	-
17-Mar-28	27.47	-	-	-	-	-
16-Jun-28	27.65	-	-	-	-	-
15-Sep-28	27.41	-	-	-	-	-
15-Dec-28	27.59	-	-	-	-	-
15-Jun-29	27.50	-	-	-	-	-
21-Dec-29	27.43	-	-	-	-	-
21-Jun-30	27.32	-	-	-	-	-
20-Dec-30	27.21	-	-	-	-	-
20-Jun-31	27.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	27.58	-	-	-	-	-
18-Sep-26	27.63	-	-	-	-	-
16-Oct-26	27.68	-	-	-	-	-
18-Dec-26	27.80	-	-	-	-	-
19-Mar-27	27.58	-	-	-	-	-
18-Jun-27	27.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.56	-	-	-	-	-

	Previous Close	26.00		07/08/26
	CIE AUTOMOTIVE Close	25.80		07/08/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.82	-	-	-	-	-
18-Sep-26	25.87	-	-	-	-	-
16-Oct-26	25.92	-	-	-	-	-
18-Dec-26	26.03	-	-	-	-	-
19-Mar-27	25.71	-	-	-	-	-
18-Jun-27	25.88	-	-	-	-	-
17-Sep-27	25.56	-	-	-	-	-
17-Dec-27	25.73	-	-	-	-	-
17-Mar-28	25.41	-	-	-	-	-
16-Jun-28	25.58	-	-	-	-	-
15-Sep-28	25.26	-	-	-	-	-
15-Dec-28	25.42	-	-	-	-	-
15-Jun-29	25.26	-	-	-	-	-
21-Dec-29	25.11	-	-	-	-	-
21-Jun-30	24.93	-	-	-	-	-
20-Dec-30	24.76	-	-	-	-	-
20-Jun-31	24.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.82	-	-	-	-	-
18-Sep-26	25.87	-	-	-	-	-
16-Oct-26	25.92	-	-	-	-	-
18-Dec-26	26.03	-	-	-	-	-
19-Mar-27	25.71	-	-	-	-	-
18-Jun-27	25.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.80	-	-	-	-	-

	Previous Close	5.56		07/08/26
	COLONIAL Close	5.58		07/08/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.58	-	-	-	-	-
18-Sep-26	5.59	-	-	-	-	-
16-Oct-26	5.60	-	-	-	-	-
18-Dec-26	5.63	-	-	-	-	-
19-Mar-27	5.67	-	-	-	-	-
18-Jun-27	5.70	-	-	-	-	-
17-Sep-27	5.42	-	-	-	-	-
17-Dec-27	5.45	-	-	-	-	-
17-Mar-28	5.49	-	-	-	-	-
16-Jun-28	5.53	-	-	-	-	-
15-Sep-28	5.22	-	-	-	-	-
15-Dec-28	5.26	-	-	-	-	-
15-Jun-29	5.33	-	-	-	-	-
21-Dec-29	5.05	-	-	-	-	-
21-Jun-30	5.12	-	-	-	-	-
20-Dec-30	4.79	-	-	-	-	-
20-Jun-31	4.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.58	-	-	-	-	-
18-Sep-26	5.59	-	-	-	-	-
16-Oct-26	5.60	-	-	-	-	-
18-Dec-26	5.63	-	-	-	-	-
19-Mar-27	5.67	-	-	-	-	-
18-Jun-27	5.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.58	-	-	-	-	-

	Previous Close	0.20		07/08/26
	D. FELGUERA Close	0.20		07/08/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.20	-	-	-	-	-

	Previous Close	18.28		07/08/26
	EBRO FOODS Close	18.22		07/08/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.24	-	-	-	-	-
18-Sep-26	18.27	-	-	-	-	-
16-Oct-26	18.07	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-
19-Mar-27	18.27	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.04	-	-	-	-	-
17-Dec-27	17.93	-	-	-	-	-
17-Mar-28	18.05	-	-	-	-	-
16-Jun-28	17.94	-	-	-	-	-
15-Sep-28	17.82	-	-	-	-	-
15-Dec-28	17.71	-	-	-	-	-
15-Jun-29	17.72	-	-	-	-	-
21-Dec-29	17.50	-	-	-	-	-
21-Jun-30	17.51	-	-	-	-	-
20-Dec-30	17.28	-	-	-	-	-
20-Jun-31	17.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.24	-	-	-	-	-
18-Sep-26	18.27	-	-	-	-	-
16-Oct-26	18.07	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-
19-Mar-27	18.27	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.22	-	-	-	-	-

	Previous Close	16.88		07/08/26
	ENAGAS Close	16.84		07/08/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.85	-	-	-	-	-
18-Sep-26	16.88	-	-	-	-	-
16-Oct-26	16.92	-	-	-	-	-
18-Dec-26	16.99	-	-	-	-	7,500
19-Mar-27	16.69	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-
17-Sep-27	16.31	-	-	-	-	-
17-Dec-27	16.42	-	-	-	-	-
17-Mar-28	16.12	-	-	-	-	-
16-Jun-28	16.23	-	-	-	-	-
15-Sep-28	15.74	-	-	-	-	-
15-Dec-28	15.84	-	-	-	-	-
15-Jun-29	15.65	-	-	-	-	-
21-Dec-29	14.86	-	-	-	-	-
21-Jun-30	15.06	-	-	-	-	-
20-Dec-30	14.66	-	-	-	-	-
20-Jun-31	14.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.85	-	-	-	-	-
18-Sep-26	16.88	-	-	-	-	-
16-Oct-26	16.92	-	-	-	-	-
18-Dec-26	16.99	-	-	-	-	-
19-Mar-27	16.69	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.84	-	-	-	-	-

	Previous Close	2.62		07/08/26
	ENCE Close	2.59		07/08/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.60	-	-	-	-	-
18-Sep-26	2.60	-	-	-	-	-
16-Oct-26	2.61	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.65	-	-	-	-	-
17-Sep-27	2.67	-	-	-	-	-
17-Dec-27	2.69	-	-	-	-	-
17-Mar-28	2.70	-	-	-	-	-
16-Jun-28	2.72	-	-	-	-	-
15-Sep-28	2.74	-	-	-	-	-
15-Dec-28	2.76	-	-	-	-	-
15-Jun-29	2.79	-	-	-	-	-
21-Dec-29	2.83	-	-	-	-	-
21-Jun-30	2.87	-	-	-	-	-
20-Dec-30	2.91	-	-	-	-	-
20-Jun-31	2.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.60	-	-	-	-	-
18-Sep-26	2.60	-	-	-	-	-
16-Oct-26	2.61	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.65	-	-	-	-	-

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

	Previous Close	42.47		07/08/26
	ENDESA Close	42.24		07/08/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	42.28	-	-	-	-	-
18-Sep-26	42.35	-	-	-	-	129
16-Oct-26	42.43	-	-	-	-	-
18-Dec-26	42.61	-	-	-	-	-
19-Mar-27	42.35	-	-	-	-	-
18-Jun-27	42.63	-	-	-	-	-
17-Sep-27	41.74	-	-	-	-	-
17-Dec-27	42.02	-	-	-	-	-
17-Mar-28	41.75	-	-	-	-	-
16-Jun-28	42.03	-	-	-	-	-
15-Sep-28	41.05	-	-	-	-	-
15-Dec-28	41.32	-	-	-	-	-
15-Jun-29	41.32	-	-	-	-	-
21-Dec-29	40.58	-	-	-	-	-
21-Jun-30	40.58	-	-	-	-	-
20-Dec-30	39.73	-	-	-	-	-
20-Jun-31	39.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	42.28	-	-	-	-	-
18-Sep-26	42.35	-	-	-	-	-
16-Oct-26	42.43	-	-	-	-	-
18-Dec-26	42.61	-	-	-	-	-
19-Mar-27	42.35	-	-	-	-	-
18-Jun-27	42.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.24	-	-	-	-	-

	Previous Close	4.54		07/08/26
	FAES Close	4.52		07/08/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.52	-	-	-	-	-

	Previous Close	11.14		07/08/26
	FCC Close	11.04		07/08/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.05	-	-	-	-	-
18-Sep-26	11.07	-	-	-	-	-
16-Oct-26	11.09	-	-	-	-	-
18-Dec-26	11.14	-	-	-	-	-
19-Mar-27	11.21	-	-	-	-	-
18-Jun-27	11.28	-	-	-	-	-
17-Sep-27	10.64	-	-	-	-	-
17-Dec-27	10.71	-	-	-	-	-
17-Mar-28	10.78	-	-	-	-	-
16-Jun-28	10.85	-	-	-	-	-
15-Sep-28	10.19	-	-	-	-	-
15-Dec-28	10.26	-	-	-	-	-
15-Jun-29	10.40	-	-	-	-	-
21-Dec-29	9.79	-	-	-	-	-
21-Jun-30	9.92	-	-	-	-	-
20-Dec-30	9.28	-	-	-	-	-
20-Jun-31	9.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.05	-	-	-	-	-
18-Sep-26	11.07	-	-	-	-	-
16-Oct-26	11.09	-	-	-	-	-
18-Dec-26	11.14	-	-	-	-	-
19-Mar-27	11.21	-	-	-	-	-
18-Jun-27	11.28	-	-	-	-	-

	Previous Close	57.10		07/08/26
	FERROVIAL Close	57.36		07/08/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.41	-	-	-	-	-
18-Sep-26	57.51	-	-	-	-	25
16-Oct-26	57.62	-	-	-	-	-
18-Dec-26	57.39	-	-	-	-	-
19-Mar-27	57.76	-	-	-	-	-
18-Jun-27	57.87	-	-	-	-	-
17-Sep-27	58.23	-	-	-	-	-
17-Dec-27	58.16	-	-	-	-	-
17-Mar-28	58.54	-	-	-	-	-
16-Jun-28	58.64	-	-	-	-	-
15-Sep-28	59.03	-	-	-	-	-
15-Dec-28	58.94	-	-	-	-	-
15-Jun-29	59.42	-	-	-	-	-
21-Dec-29	59.75	-	-	-	-	-
21-Jun-30	60.23	-	-	-	-	-
20-Dec-30	60.55	-	-	-	-	-
20-Jun-31	61.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.41	-	-	-	-	-
18-Sep-26	57.51	-	-	-	-	-
16-Oct-26	57.62	-	-	-	-	-
18-Dec-26	57.39	-	-	-	-	-
19-Mar-27	57.76	-	-	-	-	-
18-Jun-27	57.87	-	-	-	-	-
31-Dec-99	57.36	-	-	-	-	-

	Previous Close	20.32		07/08/26
	FLUIDRA Close	20.36		07/08/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.38	-	-	-	-	-
18-Sep-26	20.41	-	-	-	-	-
16-Oct-26	20.45	-	-	-	-	-
18-Dec-26	20.21	-	-	-	-	-
19-Mar-27	20.34	-	-	-	-	-
18-Jun-27	20.47	-	-	-	-	-
17-Sep-27	20.24	-	-	-	-	-
17-Dec-27	20.01	-	-	-	-	-
17-Mar-28	20.15	-	-	-	-	-
16-Jun-28	20.28	-	-	-	-	-
15-Sep-28	20.02	-	-	-	-	-
15-Dec-28	19.75	-	-	-	-	-
15-Jun-29	20.01	-	-	-	-	-
21-Dec-29	19.39	-	-	-	-	-
21-Jun-30	19.65	-	-	-	-	-
20-Dec-30	18.92	-	-	-	-	-
20-Jun-31	19.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.38	-	-	-	-	-
18-Sep-26	20.41	-	-	-	-	-
16-Oct-26	20.45	-	-	-	-	-
18-Dec-26	20.21	-	-	-	-	-
19-Mar-27	20.34	-	-	-	-	-
18-Jun-27	20.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.36	-	-	-	-	-

	Previous Close	3.00		07/08/26
	GESTAMP Close	3.02		07/08/26

FUTURES GESTAMP

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

	Previous Close	92.60		07/08/26
	GRENERGY Close	91.60		07/08/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	91.60	-	-	-	-	-

	Previous Close	10.11		07/08/26
	GRIFOLS Close	10.18		07/08/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.18	-	-	-	-	-
18-Sep-26	10.20	10.08	10.08	10.08	20	320
16-Oct-26	10.22	-	-	-	-	-
18-Dec-26	10.08	-	-	-	-	-
19-Mar-27	10.15	-	-	-	-	-
18-Jun-27	10.22	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-
17-Dec-27	10.04	-	-	-	-	-
17-Mar-28	10.10	-	-	-	-	-
16-Jun-28	10.17	-	-	-	-	-
15-Sep-28	10.10	-	-	-	-	-
15-Dec-28	9.97	-	-	-	-	-
15-Jun-29	10.10	-	-	-	-	-
21-Dec-29	9.86	-	-	-	-	-
21-Jun-30	9.99	-	-	-	-	-
20-Dec-30	9.70	-	-	-	-	-
20-Jun-31	9.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.18	-	-	-	-	-
18-Sep-26	10.20	-	-	-	-	-
16-Oct-26	10.22	-	-	-	-	-
18-Dec-26	10.08	-	-	-	-	-
19-Mar-27	10.15	-	-	-	-	-
18-Jun-27	10.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.18	-	-	-	-	-

	Previous Close	6.82		07/08/26
	GRIFOLS B Close	6.96		07/08/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.96	-	-	-	-	-

	Previous Close	7.84		07/08/26
	HBX Close	7.87		07/08/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.88	-	-	-	-	-
18-Sep-26	7.89	-	-	-	-	-
16-Oct-26	7.91	-	-	-	-	-
18-Dec-26	7.94	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	8.04	-	-	-	-	-
17-Sep-27	8.02	-	-	-	-	-
17-Dec-27	8.07	-	-	-	-	-
17-Mar-28	8.13	-	-	-	-	-
16-Jun-28	8.18	-	-	-	-	-
15-Sep-28	8.16	-	-	-	-	-
15-Dec-28	8.21	-	-	-	-	-
15-Jun-29	8.32	-	-	-	-	-
21-Dec-29	8.36	-	-	-	-	-
21-Jun-30	8.48	-	-	-	-	-
20-Dec-30	8.52	-	-	-	-	-
20-Jun-31	8.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.88	-	-	-	-	-
18-Sep-26	7.89	-	-	-	-	-
16-Oct-26	7.91	-	-	-	-	-
18-Dec-26	7.94	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	8.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.87	-	-	-	-	-

	Previous Close	5.20		07/08/26
	IAG Close	5.16		07/08/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.16	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	112
16-Oct-26	5.18	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	5.22	-	-	-	-	-
17-Sep-27	5.20	-	-	-	-	-
17-Dec-27	5.17	-	-	-	-	-
17-Mar-28	5.21	-	-	-	-	-
16-Jun-28	5.24	-	-	-	-	-
15-Sep-28	5.22	-	-	-	-	-
15-Dec-28	5.18	-	-	-	-	-
15-Jun-29	5.25	-	-	-	-	-
21-Dec-29	5.18	-	-	-	-	-
21-Jun-30	5.25	-	-	-	-	-
20-Dec-30	5.15	-	-	-	-	-
20-Jun-31	5.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.16	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	-
16-Oct-26	5.18	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	5.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.16	-	-	-	-	-

	Previous Close	20.72		07/08/26
	IBERDROLA Close	20.70		07/08/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	20.70	-	-	-	-	-
14-Aug-26	20.71	-	-	-	-	-
21-Aug-26	20.72	-	-	-	-	-
28-Aug-26	20.73	-	-	-	-	-
18-Sep-26	20.75	-	-	-	-	5,971
16-Oct-26	20.79	-	-	-	-	-
18-Dec-26	20.88	-	-	-	-	-
19-Mar-27	20.74	-	-	-	-	-
18-Jun-27	20.88	-	-	-	-	-
17-Sep-27	20.53	-	-	-	-	-
17-Dec-27	20.67	-	-	-	-	-
17-Mar-28	20.52	-	-	-	-	-
16-Jun-28	20.66	-	-	-	-	-
15-Sep-28	20.29	-	-	-	-	-
15-Dec-28	20.42	-	-	-	-	-
15-Jun-29	20.41	-	-	-	-	-
21-Dec-29	20.19	-	-	-	-	-
21-Jun-30	20.19	-	-	-	-	-
20-Dec-30	19.96	-	-	-	-	-
20-Jun-31	19.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.72	-	-	-	-	-
18-Sep-26	20.75	-	-	-	-	-
16-Oct-26	20.79	-	-	-	-	-
18-Dec-26	20.88	-	-	-	-	-
19-Mar-27	20.74	-	-	-	-	-
18-Jun-27	20.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.70	-	-	-	-	-

	Previous Close	58.80		07/08/26
	INDITEX Close	58.66		07/08/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	58.66	-	-	-	-	-
14-Aug-26	58.69	-	-	-	-	-
21-Aug-26	58.71	-	-	-	-	-
28-Aug-26	58.74	-	-	-	-	-
18-Sep-26	58.81	-	-	-	-	8,303
16-Oct-26	58.92	-	-	-	-	-
18-Dec-26	58.85	-	-	-	-	-
19-Mar-27	59.23	-	-	-	-	-
18-Jun-27	58.72	-	-	-	-	-
17-Sep-27	59.09	-	-	-	-	-
17-Dec-27	59.17	-	-	-	-	-
17-Mar-28	59.56	-	-	-	-	-
16-Jun-28	59.06	-	-	-	-	-
15-Sep-28	59.45	-	-	-	-	-
15-Dec-28	59.52	-	-	-	-	-
15-Jun-29	59.40	-	-	-	-	-
21-Dec-29	59.92	-	-	-	-	-
21-Jun-30	59.85	-	-	-	-	-
20-Dec-30	60.36	-	-	-	-	-
20-Jun-31	60.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.71	-	-	-	-	-
18-Sep-26	58.81	-	-	-	-	-
16-Oct-26	58.92	-	-	-	-	-
18-Dec-26	58.85	-	-	-	-	-
19-Mar-27	59.23	-	-	-	-	-
18-Jun-27	58.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.66	-	-	-	-	-

	Previous Close	61.36		07/08/26
	INDRA Close	63.16		07/08/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	63.21	-	-	-	-	-
18-Sep-26	63.32	63.05	63.57	61.58	25	226
16-Oct-26	63.44	-	-	-	-	-
18-Dec-26	63.71	-	-	-	-	-
19-Mar-27	64.12	-	-	-	-	-
18-Jun-27	64.55	-	-	-	-	-
17-Sep-27	64.59	-	-	-	-	-
17-Dec-27	65.02	-	-	-	-	-
17-Mar-28	65.46	-	-	-	-	-
16-Jun-28	65.89	-	-	-	-	-
15-Sep-28	65.95	-	-	-	-	-
15-Dec-28	66.39	-	-	-	-	-
15-Jun-29	67.28	-	-	-	-	-
21-Dec-29	67.81	-	-	-	-	-
21-Jun-30	68.73	-	-	-	-	-
20-Dec-30	69.28	-	-	-	-	-
20-Jun-31	70.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	63.21	-	-	-	-	-
18-Sep-26	63.32	-	-	-	-	-
16-Oct-26	63.44	-	-	-	-	-
18-Dec-26	63.71	-	-	-	-	-
19-Mar-27	64.12	-	-	-	-	-
18-Jun-27	64.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.16	-	-	-	-	-

	Previous Close	58.60		07/08/26
	LABORAT. ROVI Close	58.35		07/08/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.40	-	-	-	-	-
18-Sep-26	58.50	-	-	-	-	10
16-Oct-26	58.61	-	-	-	-	-
18-Dec-26	58.86	-	-	-	-	-
19-Mar-27	59.24	-	-	-	-	-
18-Jun-27	59.63	-	-	-	-	-
17-Sep-27	58.90	-	-	-	-	-
17-Dec-27	59.29	-	-	-	-	-
17-Mar-28	59.69	-	-	-	-	-
16-Jun-28	60.09	-	-	-	-	-
15-Sep-28	58.98	-	-	-	-	-
15-Dec-28	59.37	-	-	-	-	-
15-Jun-29	60.16	-	-	-	-	-
21-Dec-29	59.18	-	-	-	-	-
21-Jun-30	59.99	-	-	-	-	-
20-Dec-30	58.90	-	-	-	-	-
20-Jun-31	59.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.40	-	-	-	-	-
18-Sep-26	58.50	-	-	-	-	-
16-Oct-26	58.61	-	-	-	-	-
18-Dec-26	58.86	-	-	-	-	-
19-Mar-27	59.24	-	-	-	-	-
18-Jun-27	59.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.35	-	-	-	-	-

	Previous Close	1.28		07/08/26
	LINEA DIRECTA Close	1.29		07/08/26

FUTURES LINEA DIRECTA

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

	Previous Close	36.36		07/08/26
	LOGISTA Close	36.70		07/08/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.70	-	-	-	-	-

	Previous Close	4.47		07/08/26
	MAPFRE Close	4.42		07/08/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.42	-	-	-	-	-
18-Sep-26	4.43	-	-	-	-	98
16-Oct-26	4.44	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.34	-	-	-	-	-
17-Dec-27	4.29	-	-	-	-	-
17-Mar-28	4.32	-	-	-	-	-
16-Jun-28	4.22	-	-	-	-	-
15-Sep-28	4.25	-	-	-	-	-
15-Dec-28	4.19	-	-	-	-	-
15-Jun-29	4.12	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	4.02	-	-	-	-	-
20-Dec-30	4.00	-	-	-	-	-
20-Jun-31	3.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.42	-	-	-	-	-
18-Sep-26	4.43	-	-	-	-	-
16-Oct-26	4.44	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.42	-	-	-	-	-

	Previous Close	10.30		07/08/26
	MELIA HOTELS Close	10.17		07/08/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.18	-	-	-	-	-
18-Sep-26	10.20	-	-	-	-	-
16-Oct-26	10.22	-	-	-	-	-
18-Dec-26	10.26	-	-	-	-	-
19-Mar-27	10.33	-	-	-	-	-
18-Jun-27	10.39	-	-	-	-	-
17-Sep-27	10.27	-	-	-	-	-
17-Dec-27	10.34	-	-	-	-	-
17-Mar-28	10.41	-	-	-	-	-
16-Jun-28	10.47	-	-	-	-	-
15-Sep-28	10.34	-	-	-	-	-
15-Dec-28	10.41	-	-	-	-	-
15-Jun-29	10.55	-	-	-	-	-
21-Dec-29	10.50	-	-	-	-	-
21-Jun-30	10.64	-	-	-	-	-
20-Dec-30	10.58	-	-	-	-	-
20-Jun-31	10.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.18	-	-	-	-	-
18-Sep-26	10.20	-	-	-	-	-
16-Oct-26	10.22	-	-	-	-	-
18-Dec-26	10.26	-	-	-	-	-
19-Mar-27	10.33	-	-	-	-	-
18-Jun-27	10.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.17	-	-	-	-	-

	Previous Close	14.80		07/08/26
	MERLIN Close	14.77		07/08/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	14.78	-	-	-	-	-
18-Sep-26	14.81	-	-	-	-	-
16-Oct-26	14.84	-	-	-	-	-
18-Dec-26	14.70	-	-	-	-	-
19-Mar-27	14.79	-	-	-	-	-
18-Jun-27	14.67	-	-	-	-	-
17-Sep-27	14.76	-	-	-	-	-
17-Dec-27	14.64	-	-	-	-	-
17-Mar-28	14.74	-	-	-	-	-
16-Jun-28	14.61	-	-	-	-	-
15-Sep-28	14.71	-	-	-	-	-
15-Dec-28	14.58	-	-	-	-	-
15-Jun-29	14.54	-	-	-	-	-
21-Dec-29	14.49	-	-	-	-	-
21-Jun-30	14.46	-	-	-	-	-
20-Dec-30	14.40	-	-	-	-	-
20-Jun-31	14.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	14.78	-	-	-	-	-
18-Sep-26	14.81	-	-	-	-	-
16-Oct-26	14.84	-	-	-	-	-
18-Dec-26	14.70	-	-	-	-	-
19-Mar-27	14.79	-	-	-	-	-
18-Jun-27	14.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.77	-	-	-	-	-

	Previous Close	28.78		07/08/26
	NATURGY Close	28.72		07/08/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.74	-	-	-	-	-
18-Sep-26	28.79	-	-	-	-	11
16-Oct-26	28.85	-	-	-	-	-
18-Dec-26	28.38	-	-	-	-	5,000
19-Mar-27	28.56	-	-	-	-	-
18-Jun-27	28.12	-	-	-	-	-
17-Sep-27	27.67	-	-	-	-	-
17-Dec-27	27.23	-	-	-	-	-
17-Mar-28	27.41	-	-	-	-	-
16-Jun-28	26.89	-	-	-	-	-
15-Sep-28	26.47	-	-	-	-	-
15-Dec-28	26.04	-	-	-	-	-
15-Jun-29	25.71	-	-	-	-	-
21-Dec-29	24.90	-	-	-	-	-
21-Jun-30	24.55	-	-	-	-	-
20-Dec-30	23.72	-	-	-	-	-
20-Jun-31	23.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.74	-	-	-	-	-
18-Sep-26	28.79	-	-	-	-	-
16-Oct-26	28.85	-	-	-	-	-
18-Dec-26	28.38	-	-	-	-	-
19-Mar-27	28.56	-	-	-	-	-
18-Jun-27	28.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.72	-	-	-	-	-

	Previous Close	0.43		07/08/26
	OBRASCON HUARTE Close	0.43		07/08/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.43	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
16-Oct-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.45	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.45	-	-	-	-	-
16-Jun-28	0.46	-	-	-	-	-
15-Sep-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.49	-	-	-	-	-
20-Jun-31	0.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.43	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
16-Oct-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.43	-	-	-	-	-

	Previous Close	77.70		07/08/26
	PHARMA MAR Close	78.40		07/08/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	78.47	-	-	-	-	-
18-Sep-26	78.60	-	-	-	-	-
16-Oct-26	78.75	-	-	-	-	-
18-Dec-26	79.09	-	-	-	-	-
19-Mar-27	79.60	-	-	-	-	-
18-Jun-27	80.12	-	-	-	-	-
17-Sep-27	79.62	-	-	-	-	-
17-Dec-27	80.15	-	-	-	-	-
17-Mar-28	80.69	-	-	-	-	-
16-Jun-28	81.22	-	-	-	-	-
15-Sep-28	80.76	-	-	-	-	-
15-Dec-28	81.29	-	-	-	-	-
15-Jun-29	82.38	-	-	-	-	-
21-Dec-29	82.52	-	-	-	-	-
21-Jun-30	83.64	-	-	-	-	-
20-Dec-30	83.78	-	-	-	-	-
20-Jun-31	84.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	78.47	-	-	-	-	-
18-Sep-26	78.60	-	-	-	-	-
16-Oct-26	78.75	-	-	-	-	-
18-Dec-26	79.09	-	-	-	-	-
19-Mar-27	79.60	-	-	-	-	-
18-Jun-27	80.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.40	-	-	-	-	-

	Previous Close	2.97		07/08/26
	PROSEGUR Close	2.96		07/08/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.96	-	-	-	-	-

	Previous Close	16.81		07/08/26
	PUIG Close	16.88		07/08/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.89	-	-	-	-	-
18-Sep-26	16.92	-	-	-	-	-
16-Oct-26	16.96	-	-	-	-	-
18-Dec-26	17.03	-	-	-	-	-
19-Mar-27	17.14	-	-	-	-	-
18-Jun-27	16.80	-	-	-	-	-
17-Sep-27	16.91	-	-	-	-	-
17-Dec-27	17.02	-	-	-	-	-
17-Mar-28	17.13	-	-	-	-	-
16-Jun-28	16.76	-	-	-	-	-
15-Sep-28	16.87	-	-	-	-	-
15-Dec-28	16.98	-	-	-	-	-
15-Jun-29	16.67	-	-	-	-	-
21-Dec-29	16.90	-	-	-	-	-
21-Jun-30	16.53	-	-	-	-	-
20-Dec-30	16.76	-	-	-	-	-
20-Jun-31	16.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.89	-	-	-	-	-
18-Sep-26	16.92	-	-	-	-	-
16-Oct-26	16.96	-	-	-	-	-
18-Dec-26	17.03	-	-	-	-	-
19-Mar-27	17.14	-	-	-	-	-
18-Jun-27	16.80	-	-	-	-	-

	Previous Close	15.45		07/08/26
	REDEIA Close	15.47		07/08/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.48	-	-	-	-	-
18-Sep-26	15.51	-	-	-	-	5
16-Oct-26	15.54	-	-	-	-	-
18-Dec-26	15.61	-	-	-	-	-
19-Mar-27	15.50	-	-	-	-	-
18-Jun-27	15.60	-	-	-	-	-
17-Sep-27	15.08	-	-	-	-	-
17-Dec-27	15.18	-	-	-	-	-
17-Mar-28	15.07	-	-	-	-	-
16-Jun-28	15.17	-	-	-	-	-
15-Sep-28	14.64	-	-	-	-	-
15-Dec-28	14.74	-	-	-	-	-
15-Jun-29	14.71	-	-	-	-	-
21-Dec-29	14.27	-	-	-	-	-
21-Jun-30	14.24	-	-	-	-	-
20-Dec-30	13.78	-	-	-	-	-
20-Jun-31	13.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.48	-	-	-	-	-
18-Sep-26	15.51	-	-	-	-	-
16-Oct-26	15.54	-	-	-	-	-
18-Dec-26	15.61	-	-	-	-	-
19-Mar-27	15.50	-	-	-	-	-
18-Jun-27	15.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.47	-	-	-	-	-

	Previous Close	25.46		07/08/26
	REPSOL Close	25.28		07/08/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	25.28	-	-	-	-	-
14-Aug-26	25.29	-	-	-	-	-
21-Aug-26	25.30	-	-	-	-	5
28-Aug-26	25.31	-	-	-	-	-
18-Sep-26	25.35	-	-	-	-	772
16-Oct-26	25.39	-	-	-	-	10
18-Dec-26	25.50	-	-	-	-	20,000
19-Mar-27	25.13	-	-	-	-	-
18-Jun-27	25.30	-	-	-	-	-
17-Sep-27	24.87	-	-	-	-	-
17-Dec-27	25.04	-	-	-	-	-
17-Mar-28	24.64	-	-	-	-	-
16-Jun-28	24.80	-	-	-	-	-
15-Sep-28	24.35	-	-	-	-	-
15-Dec-28	24.51	-	-	-	-	-
15-Jun-29	24.27	-	-	-	-	-
21-Dec-29	24.00	-	-	-	-	-
21-Jun-30	23.76	-	-	-	-	-
20-Dec-30	23.48	-	-	-	-	-
20-Jun-31	23.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	25.30	-	-	-	-	-
18-Sep-26	25.35	-	-	-	-	-
16-Oct-26	25.39	-	-	-	-	-
18-Dec-26	25.50	-	-	-	-	-
19-Mar-27	25.13	-	-	-	-	-
18-Jun-27	25.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.28	-	-	-	-	-

	Previous Close	4.61		07/08/26
	SACYR Close	4.58		07/08/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.58	-	-	-	-	-
18-Sep-26	4.59	-	-	-	-	-
16-Oct-26	4.60	-	-	-	-	-
18-Dec-26	4.62	-	-	-	-	-
19-Mar-27	4.60	-	-	-	-	-
18-Jun-27	4.63	-	-	-	-	-
17-Sep-27	4.54	-	-	-	-	-
17-Dec-27	4.57	-	-	-	-	-
17-Mar-28	4.55	-	-	-	-	-
16-Jun-28	4.58	-	-	-	-	-
15-Sep-28	4.49	-	-	-	-	-
15-Dec-28	4.52	-	-	-	-	-
15-Jun-29	4.51	-	-	-	-	-
21-Dec-29	4.45	-	-	-	-	-
21-Jun-30	4.44	-	-	-	-	-
20-Dec-30	4.37	-	-	-	-	-
20-Jun-31	4.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.58	-	-	-	-	-
18-Sep-26	4.59	-	-	-	-	-
16-Oct-26	4.60	-	-	-	-	-
18-Dec-26	4.62	-	-	-	-	-
19-Mar-27	4.60	-	-	-	-	-
18-Jun-27	4.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.58	-	-	-	-	-

	Previous Close	12.86		07/08/26
	SANTANDER Close	12.86		07/08/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	12.86	-	-	-	-	-
14-Aug-26	12.86	-	-	-	-	-
21-Aug-26	12.87	-	-	-	-	-
28-Aug-26	12.87	-	-	-	-	-
18-Sep-26	12.89	-	-	-	-	184,014
16-Oct-26	12.92	-	-	-	-	-
18-Dec-26	12.83	-	-	-	-	10,000
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.87	-	-	-	-	-
17-Sep-27	12.95	-	-	-	-	-
17-Dec-27	12.83	-	-	-	-	-
17-Mar-28	12.92	-	-	-	-	-
16-Jun-28	12.80	-	-	-	-	-
15-Sep-28	12.88	-	-	-	-	-
15-Dec-28	12.72	-	-	-	-	-
15-Jun-29	12.66	-	-	-	-	-
21-Dec-29	12.60	-	-	-	-	-
21-Jun-30	12.56	-	-	-	-	-
20-Dec-30	12.52	-	-	-	-	-
20-Jun-31	12.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.87	-	-	-	-	-
18-Sep-26	12.89	-	-	-	-	1,307,400
16-Oct-26	12.92	-	-	-	-	-
18-Dec-26	12.83	-	-	-	-	-
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.86	-	-	-	-	-

	Previous Close	15.97		07/08/26
	SOLARIA Close	15.82		07/08/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.83	-	-	-	-	-
18-Sep-26	15.86	-	-	-	-	-
16-Oct-26	15.89	-	-	-	-	-
18-Dec-26	15.96	-	-	-	-	-
19-Mar-27	16.06	-	-	-	-	-
18-Jun-27	16.17	-	-	-	-	-
17-Sep-27	16.27	-	-	-	-	-
17-Dec-27	16.38	-	-	-	-	-
17-Mar-28	16.49	-	-	-	-	-
16-Jun-28	16.60	-	-	-	-	-
15-Sep-28	16.71	-	-	-	-	-
15-Dec-28	16.82	-	-	-	-	-
15-Jun-29	17.04	-	-	-	-	-
21-Dec-29	17.28	-	-	-	-	-
21-Jun-30	17.51	-	-	-	-	-
20-Dec-30	17.75	-	-	-	-	-
20-Jun-31	18.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.83	-	-	-	-	-
18-Sep-26	15.86	-	-	-	-	-
16-Oct-26	15.89	-	-	-	-	-
18-Dec-26	15.96	-	-	-	-	-
19-Mar-27	16.06	-	-	-	-	-
18-Jun-27	16.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.82	-	-	-	-	-

	Previous Close	27.86		07/08/26
	TECNICAS REUNIDAS Close	27.58		07/08/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	27.60	-	-	-	-	-
18-Sep-26	27.65	-	-	-	-	-
16-Oct-26	27.70	-	-	-	-	-
18-Dec-26	27.07	-	-	-	-	-
19-Mar-27	27.24	-	-	-	-	-
18-Jun-27	27.43	-	-	-	-	-
17-Sep-27	27.60	-	-	-	-	-
17-Dec-27	27.03	-	-	-	-	-
17-Mar-28	27.21	-	-	-	-	-
16-Jun-28	27.39	-	-	-	-	-
15-Sep-28	27.57	-	-	-	-	-
15-Dec-28	27.00	-	-	-	-	-
15-Jun-29	27.36	-	-	-	-	-
21-Dec-29	27.00	-	-	-	-	-
21-Jun-30	27.36	-	-	-	-	-
20-Dec-30	26.99	-	-	-	-	-
20-Jun-31	27.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	27.60	-	-	-	-	-
18-Sep-26	27.65	-	-	-	-	-
16-Oct-26	27.70	-	-	-	-	-
18-Dec-26	27.07	-	-	-	-	-
19-Mar-27	27.24	-	-	-	-	-
18-Jun-27	27.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.58	-	-	-	-	-

	Previous Close	3.70		07/08/26
	TELEFONICA Close	3.67		07/08/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	3.67	-	-	-	-	-
14-Aug-26	3.67	-	-	-	-	-
21-Aug-26	3.67	-	-	-	-	-
28-Aug-26	3.68	-	-	-	-	-
18-Sep-26	3.68	3.68	3.68	3.68	50	217
16-Oct-26	3.69	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.60	-	-	-	-	-
17-Sep-27	3.62	-	-	-	-	-
17-Dec-27	3.65	-	-	-	-	-
17-Mar-28	3.67	-	-	-	-	-
16-Jun-28	3.55	-	-	-	-	-
15-Sep-28	3.57	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.49	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.44	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-
20-Jun-31	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.67	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	-
16-Oct-26	3.69	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.67	-	-	-	-	-

	Previous Close	3.52		07/08/26
	UNICAJA Close	3.51		07/08/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.52	-	-	-	-	-
18-Sep-26	3.52	-	-	-	-	-
16-Oct-26	3.45	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.48	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.42	-	-	-	-	-
17-Dec-27	3.37	-	-	-	-	-
17-Mar-28	3.39	-	-	-	-	-
16-Jun-28	3.30	-	-	-	-	-
15-Sep-28	3.33	-	-	-	-	-
15-Dec-28	3.28	-	-	-	-	-
15-Jun-29	3.21	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-
21-Jun-30	3.12	-	-	-	-	-
20-Dec-30	3.09	-	-	-	-	-
20-Jun-31	3.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.52	-	-	-	-	-
18-Sep-26	3.52	-	-	-	-	-
16-Oct-26	3.45	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.48	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-

	Previous Close	88.10		07/08/26
	VIDRALA Close	88.00		07/08/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	88.08	-	-	-	-	-
18-Sep-26	88.23	-	-	-	-	-
16-Oct-26	88.39	-	-	-	-	-
18-Dec-26	88.77	-	-	-	-	-
19-Mar-27	88.04	-	-	-	-	-
18-Jun-27	88.62	-	-	-	-	-
17-Sep-27	88.71	-	-	-	-	-
17-Dec-27	89.31	-	-	-	-	-
17-Mar-28	88.53	-	-	-	-	-
16-Jun-28	89.12	-	-	-	-	-
15-Sep-28	89.22	-	-	-	-	-
15-Dec-28	89.81	-	-	-	-	-
15-Jun-29	89.56	-	-	-	-	-
21-Dec-29	90.28	-	-	-	-	-
21-Jun-30	90.03	-	-	-	-	-
20-Dec-30	90.75	-	-	-	-	-
20-Jun-31	90.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	88.08	-	-	-	-	-
18-Sep-26	88.23	-	-	-	-	-
16-Oct-26	88.39	-	-	-	-	-
18-Dec-26	88.77	-	-	-	-	-
19-Mar-27	88.04	-	-	-	-	-
18-Jun-27	88.62	-	-	-	-	-

	Previous Close	56.70		07/08/26
	VISCOFAN Close	57.40		07/08/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.45	-	-	-	-	-
18-Sep-26	57.55	-	-	-	-	-
16-Oct-26	57.66	-	-	-	-	-
18-Dec-26	57.90	-	-	-	-	-
19-Mar-27	56.87	-	-	-	-	-
18-Jun-27	56.49	-	-	-	-	-
17-Sep-27	56.85	-	-	-	-	-
17-Dec-27	57.23	-	-	-	-	-
17-Mar-28	56.20	-	-	-	-	-
16-Jun-28	55.80	-	-	-	-	-
15-Sep-28	56.17	-	-	-	-	-
15-Dec-28	56.55	-	-	-	-	-
15-Jun-29	55.10	-	-	-	-	-
21-Dec-29	54.48	-	-	-	-	-
21-Jun-30	54.42	-	-	-	-	-
20-Dec-30	53.77	-	-	-	-	-
20-Jun-31	53.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.45	-	-	-	-	-
18-Sep-26	57.55	-	-	-	-	-
16-Oct-26	57.66	-	-	-	-	-
18-Dec-26	57.90	-	-	-	-	-
19-Mar-27	56.87	-	-	-	-	-
18-Jun-27	56.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		07/08/26
	BBVA DIV Close	0.600		07/08/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7200	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2400	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		07/08/26
	BBVA DIV25 Close	-		07/08/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7200	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2400	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		07/08/26
	CAIXABANK DIV Close	0.332		07/08/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3330	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5600	-	-	-	-	-
21-Dec-29	0.5300	-	-	-	-	-
20-Dec-30	0.5300	-	-	-	-	-

	Previous Close	-		07/08/26
	CAIXABANK DIV25 Close	-		07/08/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3330	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5600	-	-	-	-	-
21-Dec-29	0.5300	-	-	-	-	-
20-Dec-30	0.5300	-	-	-	-	-

	Previous Close	1.170		07/08/26
	GAS NATURAL DIV Close	1.170		07/08/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.1700	-	-	-	-	-
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.8430	-	-	-	-	-

	Previous Close	-		07/08/26
	GAS NATURAL DIV25 Close	-		07/08/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.1700	-	-	-	-	-
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8970	-	-	-	-	-
21-Dec-29	1.8430	-	-	-	-	-
20-Dec-30	1.8430	-	-	-	-	-

	Previous Close	0.680		07/08/26
	IBERDROLA DIV Close	0.680		07/08/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
16-Oct-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		07/08/26
	IBERDROLA DIV25 Close	-		07/08/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
16-Oct-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		07/08/26
	INDITEX DIV Close	0.875		07/08/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8960	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.2240	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		07/08/26
	INDITEX DIV25 Close	-		07/08/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8960	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.2240	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		07/08/26
	REPSOL DIV Close	1.051		07/08/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1800	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	216
20-Dec-30	1.1680	-	-	-	-	85

	Previous Close	-		07/08/26
	REPSOL DIV25 Close	-		07/08/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1800	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	-
20-Dec-30	1.1680	-	-	-	-	-

	Previous Close	0.125		07/08/26
	SANTANDER DIV Close	0.125		07/08/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
16-Oct-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		07/08/26
	SANTANDER DIV25 Close	-		07/08/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
16-Oct-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		07/08/26
	TELEFONICA DIV Close	0.150		07/08/26

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
16-Oct-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	50
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1500	-	-	-	-	-
17-Dec-27	0.1500	-	-	-	-	-
15-Dec-28	0.1500	-	-	-	-	-
21-Dec-29	0.1500	-	-	-	-	-
20-Dec-30	0.1500	-	-	-	-	-

	Previous Close	-		07/08/26
	TELEFONICA DIV25 Close	-		07/08/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
16-Oct-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1500	-	-	-	-	-
17-Dec-27	0.1500	-	-	-	-	-
15-Dec-28	0.1500	-	-	-	-	-
21-Dec-29	0.1500	-	-	-	-	-
20-Dec-30	0.1500	-	-	-	-	-

IBEX-35 OPTIONS

	Previous Close	-		07/08/26
	MINI IBEX-35 Close	-		07/08/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 19,700	476.00	-	-	-	20.39	1.00	2	-
Aug-26 w1 19,950	226.00	-	-	-	19.27	1.00	1	-
Aug-26 w1 20,100	76.00	-	-	-	18.60	1.00	3	-
Aug-26 w1 20,150	26.00	127.00	127.00	17.00	18.38	1.00	6	-
Aug-26 w1 20,200	-	13.00	13.00	13.00	18.20	-	15	-
Aug-26 w1 20,225	-	-	-	-	18.15	-	1	-
Aug-26 w1 20,250	-	-	-	-	18.09	-	1	-
Aug-26 w1 20,275	-	-	-	-	18.03	-	2	-
Aug-26 w1 20,300	-	3.00	3.00	3.00	17.97	-	3	-
Aug-26 w1 20,350	-	-	-	-	17.85	-	1	-
Aug-26 w1 20,375	-	-	-	-	17.79	-	3	-
Aug-26 w2 18,000	2,203.00	-	-	-	22.85	1.00	-	1
Aug-26 w2 18,200	2,003.00	2,050.00	2,050.00	2,050.00	21.96	1.00	1	2
Aug-26 w2 19,800	440.00	-	-	-	14.81	0.84	-	1
Aug-26 w2 20,000	278.00	-	-	-	13.91	0.70	-	1
Aug-26 w2 20,300	101.00	70.00	70.00	70.00	12.77	0.40	1	10
Aug-26 w2 20,375	73.00	-	-	-	12.59	0.32	-	1
Aug-26 w2 20,400	65.00	51.00	51.00	51.00	12.53	0.29	1	1
Aug-26 w2 20,450	50.00	-	-	-	12.42	0.24	-	2
Aug-26 w2 20,475	44.00	-	-	-	12.36	0.22	-	1
Aug-26 w2 20,500	39.00	43.00	43.00	40.00	12.30	0.20	3	6
Aug-26 w2 20,600	21.00	-	-	-	12.06	0.13	-	1
Aug-26 16,500	3,709.00	-	-	-	28.33	1.00	-	4
Aug-26 17,000	3,210.00	-	-	-	26.22	1.00	-	1
Aug-26 17,500	2,710.00	-	-	-	24.11	1.00	-	1
Aug-26 17,700	2,511.00	-	-	-	23.27	1.00	-	1
Aug-26 18,000	2,211.00	2,225.00	2,225.00	2,225.00	22.00	1.00	2	13
Aug-26 18,050	2,162.00	-	-	-	21.79	1.00	-	1
Aug-26 18,150	2,062.00	-	-	-	21.37	0.99	-	4
Aug-26 18,200	2,012.00	-	-	-	21.16	0.99	-	1
Aug-26 18,300	1,913.00	-	-	-	20.73	0.99	-	2
Aug-26 18,350	1,863.00	-	-	-	20.52	0.99	-	1
Aug-26 18,400	1,813.00	-	-	-	20.31	0.99	-	6
Aug-26 18,450	1,764.00	-	-	-	20.10	0.99	-	1
Aug-26 18,500	1,714.00	-	-	-	19.89	0.99	-	12
Aug-26 18,600	1,615.00	-	-	-	19.47	0.98	-	3
Aug-26 18,800	1,418.00	-	-	-	18.62	0.98	-	6
Aug-26 18,850	1,369.00	-	-	-	18.41	0.97	-	1
Aug-26 18,900	1,320.00	-	-	-	18.20	0.97	-	6
Aug-26 19,000	1,222.00	-	-	-	17.78	0.96	-	21
Aug-26 19,100	1,125.00	-	-	-	17.36	0.95	-	3
Aug-26 19,150	1,077.00	-	-	-	17.15	0.95	-	1
Aug-26 19,200	1,029.00	-	-	-	16.93	0.94	-	78
Aug-26 19,300	934.00	-	-	-	16.51	0.92	-	9
Aug-26 19,350	887.00	-	-	-	16.30	0.91	-	7
Aug-26 19,400	841.00	-	-	-	16.09	0.90	-	6
Aug-26 19,450	795.00	-	-	-	15.88	0.89	-	2
Aug-26 19,500	749.00	-	-	-	15.67	0.88	-	26
Aug-26 19,550	704.00	-	-	-	15.46	0.87	-	2
Aug-26 19,600	660.00	-	-	-	15.25	0.85	-	62
Aug-26 19,650	616.00	-	-	-	15.03	0.83	-	6
Aug-26 19,700	573.00	-	-	-	14.82	0.81	-	108
Aug-26 19,750	531.00	-	-	-	14.61	0.79	-	100
Aug-26 19,800	490.00	-	-	-	14.40	0.77	-	138
Aug-26 19,850	450.00	-	-	-	14.19	0.74	-	102
Aug-26 19,900	411.00	-	-	-	13.98	0.72	-	113
Aug-26 19,950	373.00	425.00	425.00	340.00	13.77	0.69	2	72
Aug-26 20,000	337.00	-	-	-	13.56	0.66	-	219
Aug-26 20,050	302.00	-	-	-	13.35	0.62	-	2
Aug-26 20,100	269.00	270.00	270.00	270.00	13.13	0.59	1	87
Aug-26 20,150	238.00	-	-	-	12.92	0.55	-	1
Aug-26 20,200	208.00	165.00	168.00	160.00	12.71	0.51	3	28
Aug-26 20,250	182.00	-	-	-	12.58	0.47	-	2
Aug-26 20,300	158.00	175.00	180.00	110.00	12.47	0.43	3	14
Aug-26 20,350	136.00	94.00	94.00	94.00	12.37	0.39	1	1
Aug-26 20,400	116.00	80.00	96.00	80.00	12.26	0.36	2	6
Aug-26 20,450	98.00	-	-	-	12.15	0.32	-	9
Aug-26 20,500	82.00	-	-	-	12.05	0.28	-	11
Aug-26 20,600	56.00	60.00	60.00	60.00	11.84	0.21	1	25
Aug-26 20,700	36.00	-	-	-	11.62	0.15	-	1
Aug-26 20,800	22.00	-	-	-	11.41	0.10	-	2
Aug-26 20,900	13.00	-	-	-	11.20	0.07	-	1
Aug-26 21,000	7.00	-	-	-	10.98	0.04	-	2
Aug-26 21,050	5.00	-	-	-	10.88	0.03	-	1
Sep-26 7,500	12,717.00	-	-	-	57.64	1.00	-	3
Sep-26 12,200	8,029.00	-	-	-	41.71	1.00	-	32
Sep-26 14,000	6,235.00	-	-	-	35.60	1.00	-	5
Sep-26 15,000	5,238.00	-	-	-	32.21	0.99	-	2
Sep-26 15,500	4,741.00	-	-	-	30.52	0.99	-	1
Sep-26 16,000	4,244.00	-	-	-	28.82	0.99	-	5,500
Sep-26 16,400	3,847.00	-	-	-	27.47	0.99	-	3
Sep-26 16,500	3,748.00	-	-	-	27.13	0.99	-	1
Sep-26 17,000	3,255.00	-	-	-	25.43	0.98	-	3
Sep-26 17,200	3,058.00	-	-	-	24.75	0.97	-	1
Sep-26 17,300	2,960.00	-	-	-	24.41	0.97	-	5
Sep-26 17,400	2,862.00	-	-	-	24.07	0.97	-	3
Sep-26 17,500	2,765.00	-	-	-	23.74	0.96	-	7
Sep-26 17,600	2,667.00	-	-	-	23.40	0.96	-	2
Sep-26 18,000	2,280.00	-	-	-	22.04	0.94	-	103
Sep-26 18,100	2,185.00	-	-	-	21.70	0.94	-	1
Sep-26 18,200	2,089.00	-	-	-	21.36	0.93	-	6
Sep-26 18,300	1,994.00	-	-	-	21.02	0.92	-	3
Sep-26 18,400	1,900.00	-	-	-	20.68	0.92	-	2
Sep-26 18,500	1,806.00	-	-	-	20.34	0.91	-	22
Sep-26 18,600	1,714.00	-	-	-	20.01	0.90	-	1
Sep-26 18,700	1,621.00	-	-	-	19.67	0.89	-	1
Sep-26 18,900	1,440.00	-	-	-	18.99	0.86	-	2
Sep-26 18,950	1,395.00	-	-	-	18.82	0.85	-	2
Sep-26 19,000	1,351.00	-	-	-	18.65	0.85	-	9
Sep-26 19,100	1,263.00	-	-	-	18.31	0.83	-	18
Sep-26 19,200	1,176.00	-	-	-	17.97	0.81	-	5
Sep-26 19,250	1,133.00	-	-	-	17.80	0.80	-	1
Sep-26 19,300	1,091.00	-	-	-	17.63	0.79	-	4
Sep-26 19,350	1,049.00	-	-	-	17.46	0.78	-	5
Sep-26 19,400	1,007.00	-	-	-	17.29	0.77	-	11
Sep-26 19,450	966.00	-	-	-	17.12	0.76	-	3
Sep-26 19,500	926.00	-	-	-	16.95	0.75	-	37
Sep-26 19,550	886.00	-	-	-	16.78	0.74	-	1
Sep-26 19,650	807.00	-	-	-	16.44	0.71	-	1
Sep-26 19,700	769.00	-	-	-	16.28	0.70	-	4
Sep-26 19,750	732.00	-	-	-	16.11	0.68	-	3
Sep-26 19,800	695.00	-	-	-	15.94	0.67	-	6
Sep-26 19,900	623.00	-	-	-	15.60	0.64	-	105
Sep-26 19,950	588.00	-	-	-	15.43	0.62	-	2
Sep-26 20,000	554.00	580.00	580.00	580.00	15.26	0.60	1	86
Sep-26 20,050	521.00	-	-	-	15.09	0.58	-	10
Sep-26 20,100	488.00	-	-	-	14.92	0.57	-	8
Sep-26 20,150	457.00	-	-	-	14.75	0.55	-	1
Sep-26 20,200	426.00	-	-	-	14.58	0.53	-	3
Sep-26 20,250	397.00	-	-	-	14.41	0.51	-	11
Sep-26 20,300	371.00	374.00	400.00	374.00	14.33	0.49	10	45
Sep-26 20,400	321.00	-	-	-	14.16	0.45	-	2
Sep-26 20,500	275.00	244.00	244.00	244.00	13.99	0.41	1	2
Sep-26 20,550	254.00	-	-	-	13.91	0.39	-	1
Sep-26 20,600	234.00	-	-	-	13.83	0.37	-	1
Sep-26 20,650	215.00	-	-	-	13.74	0.35	-	100
Sep-26 20,700	197.00	-	-	-	13.66	0.33	-	82
Sep-26 20,750	180.00	-	-	-	13.58	0.31	-	100
Sep-26 21,000	109.00	-	-	-	13.16	0.22	-	2
Sep-26 21,200	69.00	75.00	75.00	75.00	12.83	0.15	1	21
Sep-26 21,300	54.00	-	-	-	12.66	0.13	-	5
Sep-26 24,000	-	-	-	-	8.18	-	-	5,500
Oct-26 19,450	1,074.00	-	-	-	17.49	0.71	-	1
Oct-26 19,550	997.00	-	-	-	17.18	0.68	-	1
Oct-26 20,650	335.00	-	-	-	14.46	0.38	-	100
Oct-26 20,700	315.00	-	-	-	14.39	0.37	-	100
Oct-26 20,750	296.00	-	-	-	14.31	0.35	-	100
Dec-26 8,300	11,812.00	-	-	-	46.89	0.99	-	655
Dec-26 8,600	11,515.00	-	-	-	46.11	0.99	-	1,250
Dec-26 10,500	9,635.00	-	-	-	41.19	0.99	-	30
Dec-26 12,000	8,156.00	-	-	-	37.31	0.98	-	12
Dec-26 12,200	7,959.00	-	-	-	36.79	0.98	-	32
Dec-26 13,000	7,174.00	-	-	-	34.72	0.98	-	1
Dec-26 14,800	5,424.00	-	-	-	30.06	0.96	-	32
Dec-26 15,300	4,944.00	-	-	-	28.76	0.95	-	1
Dec-26 16,000	4,279.00	-	-	-	26.95	0.93	-	10
Dec-26 16,400	3,904.00	-	-	-	25.92	0.91	-	6,000
Dec-26 16,700	3,625.00	-	-	-	25.14	0.90	-	1,500
Dec-26 16,900	3,441.00	-	-	-	24.62	0.89	-	5
Dec-26 17,000	3,349.00	-	-	-	24.36	0.89	-	19
Dec-26 17,100	3,258.00	-	-	-	24.10	0.88	-	5
Dec-26 17,200	3,167.00	-	-	-	23.85	0.87	-	1
Dec-26 17,300	3,077.00	-	-	-	23.59	0.87	-	1
Dec-26 17,400	2,987.00	-	-	-	23.33	0.86	-	8
Dec-26 17,500	2,897.00	-	-	-	23.07	0.86	-	1,006
Dec-26 17,600	2,808.00	-	-	-	22.81	0.85	-	11
Dec-26 17,700	2,720.00	-	-	-	22.55	0.84	-	5,007
Dec-26 17,800	2,632.00	-	-	-	22.29	0.84	-	92
Dec-26 17,900	2,544.00	-	-	-	22.03	0.83	-	5,004
Dec-26 18,000	2,457.00	-	-	-	21.77	0.82	-	6
Dec-26 18,100	2,372.00	-	-	-	21.52	0.81	-	1
Dec-26 18,300	2,201.00	-	-	-	21.00	0.79	-	5
Dec-26 18,400	2,117.00	-	-	-	20.74	0.78	-	1
Dec-26 18,500	2,034.00	-	-	-	20.48	0.77	-	6,004
Dec-26 18,600	1,951.00	-	-	-	20.22	0.76	-	1
Dec-26 18,900	1,709.00	-	-	-	19.44	0.73	-	1
Dec-26 19,000	1,631.00	-	-	-	19.19	0.72	-	4
Dec-26 19,100	1,553.00	-	-	-	18.93	0.70	-	1
Dec-26 19,200	1,476.00	-	-	-	18.67	0.69	-	4
Dec-26 19,300	1,401.00	-	-	-	18.41	0.67	-	2
Dec-26 19,500	1,254.00	-	-	-	17.89	0.64	-	4
Dec-26 19,600	1,183.00	-	-	-	17.63	0.63	-	1
Dec-26 19,700	1,113.00	-	-	-	17.37	0.61	-	1
Dec-26 19,800	1,044.00	-	-	-	17.11	0.59	-	3
Dec-26 19,900	978.00	-	-	-	16.86	0.58	-	6
Dec-26 20,000	913.00	874.00	874.00	874.00	16.60	0.56	1	9
Dec-26 20,100	850.00	-	-	-	16.34	0.54	-	2
Dec-26 20,200	789.00	-	-	-	16.08	0.52	-	1
Dec-26 20,300	734.00	-	-	-	15.92	0.50	-	1
Dec-26 20,400	682.00	-	-	-	15.78	0.48	-	2
Dec-26 20,500	632.00	-	-	-	15.65	0.46	-	6,004
Dec-26 20,600	585.00	592.00	592.00	592.00	15.51	0.44	1	7
Dec-26 20,900	454.00	-	-	-	15.09	0.37	-	1
Dec-26 21,000	415.00	-	-	-	14.95	0.35	-	5,193
Dec-26 21,200	344.00	-	-	-	14.68	0.31	-	6
Dec-26 21,300	311.00	-	-	-	14.54	0.29	-	3
Dec-26 21,700	200.00	-	-	-	13.98	0.21	-	3
Dec-26 21,900	156.00	-	-	-	13.71	0.18	-	1
Dec-26 22,000	137.00	-	-	-	13.57	0.16	-	3
Dec-26 22,200	103.00	-	-	-	13.29	0.13	-	3
Mar-27 12,600	7,605.00	-	-	-	33.26	0.96	-	1
Mar-27 13,000	7,222.00	-	-	-	32.39	0.95	-	2
Mar-27 13,500	6,745.00	-	-	-	31.32	0.95	-	3
Mar-27 13,900	6,366.00	-	-	-	30.45	0.94	-	3
Mar-27 14,000	6,272.00	-	-	-	30.24	0.94	-	1
Mar-27 14,100	6,177.00	-	-	-	30.02	0.94	-	1
Mar-27 15,300	5,060.00	-	-	-	27.44	0.91	-	3
Mar-27 17,000	3,536.00	-	-	-	23.77	0.84	-	2
Mar-27 17,900	2,773.00	-	-	-	21.83	0.78	-	1
Mar-27 18,000	2,691.00	-	-	-	21.62	0.77	-	750
Mar-27 18,500	2,290.00	-	-	-	20.54	0.73	-	2
Mar-27 19,000	1,908.00	-	-	-	19.46	0.68	-	1
Mar-27 20,100	1,151.00	-	-	-	17.09	0.54	-	1
Mar-27 20,500	926.00	-	-	-	16.45	0.48	-	1
Mar-27 20,600	876.00	-	-	-	16.33	0.47	-	1
Mar-27 20,700	827.00	-	-	-	16.20	0.45	-	1
Mar-27 20,800	780.00	804.00	804.00	804.00	16.08	0.44	1	1
Jun-27 18,500	2,392.00	-	-	-	20.69	0.69	-	2
Jun-27 19,000	2,028.00	-	-	-	19.71	0.64	-	2
Jun-27 19,200	1,889.00	-	-	-	19.32	0.62	-	6
Jun-27 22,000	477.00	-	-	-	15.24	0.28	-	1
Jun-27 24,000	82.00	-	-	-	12.83	0.08	-	3
Sep-27 19,800	1,670.00	-	-	-	18.66	0.55	-	1
Dec-27 14,000	6,235.00	-	-	-	28.60	0.86	-	2
Dec-27 16,200	4,404.00	-	-	-	24.91	0.78	-	32
Dec-27 16,300	4,324.00	-	-	-	24.74	0.78	-	96
Dec-27 16,400	4,244.00	-	-	-	24.57	0.77	-	32
Dec-27 16,500	4,165.00	-	-	-	24.40	0.77	-	32
Dec-27 16,700	4,008.00	-	-	-	24.07	0.76	-	32
Dec-27 17,600	3,320.00	-	-	-	22.56	0.71	-	32
Dec-27 19,400	2,066.00	-	-	-	19.54	0.58	-	6,750
Dec-27 19,500	2,002.00	-	-	-	19.37	0.57	-	4
Dec-27 20,500	1,432.00	-	-	-	17.98	0.48	-	1
Mar-28 18,400	2,911.00	-	-	-	21.32	0.65	-	32
Mar-28 18,500	2,843.00	-	-	-	21.17	0.64	-	32
Mar-28 18,600	2,775.00	-	-	-	21.01	0.64	-	32
Dec-28 16,800	4,069.00	-	-	-	22.62	0.70	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 18,775	-	-	-	-	24.53	-	20	-
Aug-26 w1 18,800	-	-	-	-	24.42	-	1	-
Aug-26 w1 18,900	-	-	-	-	23.97	-	1	-
Aug-26 w1 18,925	-	-	-	-	23.86	-	1	-
Aug-26 w1 19,000	-	-	-	-	23.53	-	8	-
Aug-26 w1 19,200	-	-	-	-	22.63	-	3	-
Aug-26 w1 19,250	-	-	-	-	22.41	-	1	-
Aug-26 w1 19,300	-	-	-	-	22.18	-	1	-
Aug-26 w1 19,350	-	-	-	-	21.96	-	1	-
Aug-26 w1 19,500	-	-	-	-	21.29	-	2	-
Aug-26 w1 19,550	-	-	-	-	21.06	-	1	-
Aug-26 w1 19,600	-	-	-	-	20.84	-	2	-
Aug-26 w1 19,700	-	-	-	-	20.39	-	8	-
Aug-26 w1 19,750	-	-	-	-	20.17	-	2	-
Aug-26 w1 19,775	-	-	-	-	20.06	-	7	-
Aug-26 w1 19,800	-	-	-	-	19.94	-	8	-
Aug-26 w1 19,900	-	-	-	-	19.50	-	1	-
Aug-26 w1 19,950	-	-	-	-	19.27	-	2	-
Aug-26 w1 19,975	-	-	-	-	19.16	-	9	-
Aug-26 w1 20,000	-	-	-	-	19.05	-	6	-
Aug-26 w1 20,100	-	10.00	10.00	10.00	18.60	-	3	-
Aug-26 w1 20,125	-	-	-	-	18.49	-	1	-
Aug-26 w1 20,200	24.00	-	-	-	18.20	-1.00	2	-
Aug-26 w2 18,500	-	-	-	-	20.62	-	-	1
Aug-26 w2 18,900	1.00	-	-	-	18.83	-0.01	-	1
Aug-26 w2 18,950	1.00	-	-	-	18.61	-0.01	-	1
Aug-26 w2 19,150	3.00	-	-	-	17.71	-0.01	-	1
Aug-26 w2 19,200	3.00	-	-	-	17.49	-0.02	-	1
Aug-26 w2 19,400	7.00	-	-	-	16.59	-0.04	-	3
Aug-26 w2 19,450	9.00	-	-	-	16.37	-0.05	-	1
Aug-26 w2 19,500	11.00	-	-	-	16.15	-0.06	-	1
Aug-26 w2 19,550	13.00	-	-	-	15.92	-0.07	-	1
Aug-26 w2 19,575	15.00	-	-	-	15.81	-0.07	-	1
Aug-26 w2 19,600	16.00	-	-	-	15.70	-0.08	-	2
Aug-26 w2 19,700	24.00	-	-	-	15.25	-0.12	-	1
Aug-26 w2 19,750	30.00	25.00	25.00	25.00	15.03	-0.14	1	2
Aug-26 w2 19,850	43.00	-	-	-	14.58	-0.19	-	1
Aug-26 w2 19,900	52.00	-	-	-	14.36	-0.22	-	7
Aug-26 w2 20,000	74.00	-	-	-	13.91	-0.30	-	3
Aug-26 w2 20,050	88.00	90.00	90.00	90.00	13.69	-0.34	2	2
Aug-26 w2 20,125	113.00	-	-	-	13.35	-0.41	-	1
Aug-26 w2 20,200	144.00	-	-	-	13.02	-0.49	-	1
Aug-26 15,000	-	-	-	-	34.67	-	-	115
Aug-26 15,700	-	-	-	-	31.71	-	-	10
Aug-26 15,800	-	-	-	-	31.29	-	-	1
Aug-26 15,900	-	-	-	-	30.87	-	-	290
Aug-26 16,000	-	-	-	-	30.44	-	-	1
Aug-26 16,200	-	-	-	-	29.60	-	-	73
Aug-26 16,300	-	-	-	-	29.18	-	-	1
Aug-26 16,400	-	-	-	-	28.76	-	-	1
Aug-26 16,500	-	-	-	-	28.33	-	-	26
Aug-26 16,600	-	-	-	-	27.91	-	-	11
Aug-26 16,700	-	-	-	-	27.49	-	-	4
Aug-26 16,800	-	-	-	-	27.07	-	-	13
Aug-26 16,850	-	-	-	-	26.86	-	-	9
Aug-26 16,950	-	-	-	-	26.43	-	-	1
Aug-26 17,000	-	-	-	-	26.22	-	-	6
Aug-26 17,100	-	-	-	-	25.80	-	-	17
Aug-26 17,150	-	-	-	-	25.59	-	-	1
Aug-26 17,200	-	-	-	-	25.38	-	-	2
Aug-26 17,250	-	-	-	-	25.17	-	-	1
Aug-26 17,300	-	-	-	-	24.96	-	-	4
Aug-26 17,350	-	-	-	-	24.74	-	-	1
Aug-26 17,400	-	-	-	-	24.53	-	-	1
Aug-26 17,450	-	-	-	-	24.32	-	-	1
Aug-26 17,500	-	-	-	-	24.11	-	-	9
Aug-26 17,550	-	-	-	-	23.90	-	-	30
Aug-26 17,600	-	-	-	-	23.69	-	-	105
Aug-26 17,700	-	-	-	-	23.27	-	-	2
Aug-26 17,750	1.00	-	-	-	23.06	-	-	1
Aug-26 17,800	1.00	-	-	-	22.84	-	-	4
Aug-26 17,850	1.00	-	-	-	22.63	-	-	1
Aug-26 17,900	1.00	-	-	-	22.42	-	-	10
Aug-26 17,950	1.00	-	-	-	22.21	-	-	2
Aug-26 18,000	1.00	-	-	-	22.00	-	-	25
Aug-26 18,050	1.00	-	-	-	21.79	-	-	2
Aug-26 18,100	1.00	-	-	-	21.58	-	-	69
Aug-26 18,150	1.00	-	-	-	21.37	-0.01	-	2
Aug-26 18,200	2.00	-	-	-	21.16	-0.01	-	7
Aug-26 18,250	2.00	-	-	-	20.94	-0.01	-	4
Aug-26 18,300	2.00	-	-	-	20.73	-0.01	-	5
Aug-26 18,350	2.00	-	-	-	20.52	-0.01	-	5
Aug-26 18,400	2.00	-	-	-	20.31	-0.01	-	4
Aug-26 18,450	3.00	-	-	-	20.10	-0.01	-	102
Aug-26 18,500	3.00	-	-	-	19.89	-0.01	-	8
Aug-26 18,550	4.00	-	-	-	19.68	-0.01	-	1
Aug-26 18,600	4.00	-	-	-	19.47	-0.01	-	11
Aug-26 18,650	5.00	-	-	-	19.26	-0.02	-	4
Aug-26 18,700	5.00	-	-	-	19.05	-0.02	-	78
Aug-26 18,750	6.00	-	-	-	18.83	-0.02	-	5
Aug-26 18,800	7.00	-	-	-	18.62	-0.02	-	4
Aug-26 18,850	7.00	-	-	-	18.41	-0.03	-	2
Aug-26 18,900	8.00	-	-	-	18.20	-0.03	-	15
Aug-26 18,950	9.00	-	-	-	17.99	-0.03	-	1
Aug-26 19,000	11.00	-	-	-	17.78	-0.04	-	22
Aug-26 19,050	12.00	-	-	-	17.57	-0.04	-	5
Aug-26 19,100	14.00	-	-	-	17.36	-0.05	-	5
Aug-26 19,150	16.00	-	-	-	17.15	-0.05	-	2
Aug-26 19,200	18.00	36.00	36.00	36.00	16.93	-0.06	5	17
Aug-26 19,250	20.00	-	-	-	16.72	-0.07	-	7
Aug-26 19,300	23.00	-	-	-	16.51	-0.08	-	10
Aug-26 19,350	26.00	-	-	-	16.30	-0.08	-	77
Aug-26 19,400	29.00	-	-	-	16.09	-0.10	-	24
Aug-26 19,450	33.00	-	-	-	15.88	-0.11	-	79
Aug-26 19,500	37.00	-	-	-	15.67	-0.12	-	14
Aug-26 19,550	42.00	-	-	-	15.46	-0.13	-	21
Aug-26 19,600	48.00	82.00	110.00	82.00	15.25	-0.15	3	74
Aug-26 19,650	54.00	-	-	-	15.03	-0.17	-	3
Aug-26 19,700	61.00	55.00	55.00	44.00	14.82	-0.19	11	104
Aug-26 19,750	69.00	-	-	-	14.61	-0.21	-	6
Aug-26 19,800	78.00	65.00	109.00	65.00	14.40	-0.23	6	40
Aug-26 19,850	88.00	-	-	-	14.19	-0.25	-	23
Aug-26 19,900	99.00	72.00	72.00	72.00	13.98	-0.28	100	123
Aug-26 19,950	111.00	-	-	-	13.77	-0.31	-	1
Aug-26 20,000	125.00	91.00	168.00	85.00	13.56	-0.34	104	158
Aug-26 20,050	140.00	104.00	104.00	104.00	13.35	-0.37	100	108
Aug-26 20,100	157.00	146.00	204.00	145.00	13.13	-0.41	11	14
Aug-26 20,150	175.00	150.00	150.00	150.00	12.92	-0.45	1	7
Aug-26 20,200	196.00	153.00	175.00	153.00	12.71	-0.48	101	102
Aug-26 20,300	245.00	220.00	220.00	218.00	12.47	-0.56	2	21
Aug-26 20,500	370.00	347.00	347.00	347.00	12.05	-0.72	1	2
Aug-26 w4 20,000	168.00	174.00	174.00	174.00	13.46	-0.37	3	3
Sep-26 13,000	-	-	-	-	38.85	-	-	2
Sep-26 13,100	-	-	-	-	38.52	-	-	2
Sep-26 13,500	-	-	-	-	37.16	-	-	2
Sep-26 13,600	-	-	-	-	36.82	-	-	1
Sep-26 13,700	-	-	-	-	36.48	-	-	2
Sep-26 13,900	1.00	-	-	-	35.80	-	-	1
Sep-26 14,000	1.00	-	-	-	35.46	-	-	4
Sep-26 14,100	1.00	-	-	-	35.12	-	-	2
Sep-26 14,200	1.00	-	-	-	34.79	-	-	1
Sep-26 14,300	1.00	-	-	-	34.45	-	-	1
Sep-26 14,400	1.00	-	-	-	34.11	-	-	4
Sep-26 14,500	1.00	-	-	-	33.77	-	-	5
Sep-26 14,600	1.00	-	-	-	33.43	-	-	5
Sep-26 14,700	1.00	-	-	-	33.09	-	-	3
Sep-26 15,000	2.00	-	-	-	32.07	-	-	41
Sep-26 15,100	2.00	-	-	-	31.73	-	-	1
Sep-26 15,200	2.00	-	-	-	31.39	-	-	2
Sep-26 15,300	2.00	-	-	-	31.06	-	-	7
Sep-26 15,400	3.00	-	-	-	30.72	-	-	5
Sep-26 15,500	3.00	-	-	-	30.38	-	-	44
Sep-26 15,600	3.00	-	-	-	30.04	-	-	1
Sep-26 15,700	3.00	-	-	-	29.70	-0.01	-	1
Sep-26 15,800	4.00	-	-	-	29.36	-0.01	-	3
Sep-26 15,900	4.00	-	-	-	29.02	-0.01	-	17
Sep-26 16,000	5.00	-	-	-	28.68	-0.01	-	5,506
Sep-26 16,100	5.00	-	-	-	28.34	-0.01	-	2
Sep-26 16,300	6.00	-	-	-	27.66	-0.01	-	1
Sep-26 16,400	7.00	-	-	-	27.33	-0.01	-	3
Sep-26 16,500	8.00	-	-	-	26.99	-0.01	-	20
Sep-26 16,600	8.00	-	-	-	26.65	-0.01	-	1
Sep-26 16,700	9.00	-	-	-	26.31	-0.01	-	1
Sep-26 16,800	10.00	-	-	-	25.97	-0.02	-	4
Sep-26 17,000	13.00	-	-	-	25.29	-0.02	-	27
Sep-26 17,200	15.00	-	-	-	24.61	-0.02	-	2
Sep-26 17,300	17.00	-	-	-	24.27	-0.03	-	2
Sep-26 17,400	19.00	-	-	-	23.93	-0.03	-	8
Sep-26 17,500	21.00	-	-	-	23.60	-0.03	-	114
Sep-26 17,600	23.00	-	-	-	23.26	-0.04	-	4
Sep-26 17,700	26.00	-	-	-	22.92	-0.04	-	3
Sep-26 17,800	29.00	-	-	-	22.58	-0.04	-	8
Sep-26 17,850	30.00	-	-	-	22.41	-0.05	-	3
Sep-26 17,900	32.00	-	-	-	22.24	-0.05	-	2
Sep-26 17,950	33.00	30.00	30.00	30.00	22.07	-0.05	1	1
Sep-26 18,000	35.00	-	-	-	21.90	-0.05	-	19
Sep-26 18,100	39.00	-	-	-	21.56	-0.06	-	4
Sep-26 18,150	41.00	-	-	-	21.39	-0.06	-	110
Sep-26 18,200	43.00	-	-	-	21.22	-0.07	-	6
Sep-26 18,250	46.00	-	-	-	21.05	-0.07	-	3
Sep-26 18,300	48.00	-	-	-	20.88	-0.07	-	3
Sep-26 18,400	53.00	-	-	-	20.54	-0.08	-	20
Sep-26 18,500	59.00	-	-	-	20.20	-0.09	-	17
Sep-26 18,550	63.00	-	-	-	20.03	-0.09	-	3
Sep-26 18,600	66.00	-	-	-	19.87	-0.10	-	12
Sep-26 18,700	74.00	-	-	-	19.53	-0.11	-	5
Sep-26 18,750	78.00	-	-	-	19.36	-0.12	-	3
Sep-26 18,800	82.00	-	-	-	19.19	-0.12	-	6
Sep-26 18,850	86.00	-	-	-	19.02	-0.13	-	1
Sep-26 18,900	91.00	-	-	-	18.85	-0.13	-	2
Sep-26 19,000	102.00	-	-	-	18.51	-0.15	-	10,887
Sep-26 19,050	107.00	-	-	-	18.34	-0.16	-	1
Sep-26 19,100	113.00	-	-	-	18.17	-0.16	-	11
Sep-26 19,150	119.00	-	-	-	18.00	-0.17	-	2
Sep-26 19,200	126.00	-	-	-	17.83	-0.18	-	6
Sep-26 19,250	133.00	-	-	-	17.66	-0.19	-	1
Sep-26 19,300	141.00	110.00	130.00	110.00	17.49	-0.20	2	10
Sep-26 19,350	148.00	-	-	-	17.32	-0.21	-	2
Sep-26 19,400	157.00	-	-	-	17.15	-0.22	-	4
Sep-26 19,500	175.00	-	-	-	16.81	-0.25	-	14
Sep-26 19,600	195.00	-	-	-	16.47	-0.27	-	3
Sep-26 19,650	206.00	-	-	-	16.30	-0.28	-	76
Sep-26 19,700	217.00	-	-	-	16.14	-0.30	-	6
Sep-26 19,800	242.00	-	-	-	15.80	-0.33	-	8
Sep-26 19,900	270.00	295.00	295.00	295.00	15.46	-0.36	1	2
Sep-26 20,000	301.00	285.00	285.00	285.00	15.12	-0.39	1	29
Sep-26 20,100	335.00	-	-	-	14.78	-0.43	-	3
Sep-26 20,200	373.00	369.00	369.00	369.00	14.44	-0.47	1	3
Sep-26 20,300	417.00	415.00	467.00	395.00	14.19	-0.51	66	66
Sep-26 24,000	3,740.00	-	-	-	8.04	-1.00	-	5,500
Oct-26 18,000	84.00	-	-	-	20.81	-0.09	-	5
Oct-26 18,300	106.00	-	-	-	19.90	-0.12	-	1
Oct-26 18,600	134.00	-	-	-	18.99	-0.15	-	1
Oct-26 18,900	170.00	-	-	-	18.09	-0.19	-	1
Oct-26 18,950	176.00	-	-	-	17.93	-0.19	-	1
Oct-26 19,000	184.00	-	-	-	17.78	-0.20	-	1
Oct-26 19,150	207.00	-	-	-	17.33	-0.22	-	2
Oct-26 19,450	264.00	-	-	-	16.42	-0.28	-	1
Oct-26 19,700	323.00	-	-	-	15.66	-0.34	-	1
Oct-26 20,300	530.00	-	-	-	13.94	-0.51	-	1
Dec-26 8,600	1.00	-	-	-	44.46	-	-	1,250
Dec-26 10,900	4.00	-	-	-	38.51	-	-	1
Dec-26 11,300	6.00	-	-	-	37.47	-	-	1
Dec-26 11,500	6.00	-	-	-	36.95	-	-	2
Dec-26 12,200	10.00	-	-	-	35.14	-0.01	-	2
Dec-26 12,300	11.00	-	-	-	34.88	-0.01	-	5
Dec-26 12,400	11.00	-	-	-	34.62	-0.01	-	1
Dec-26 12,500	12.00	-	-	-	34.36	-0.01	-	7
Dec-26 12,600	13.00	-	-	-	34.10	-0.01	-	6
Dec-26 12,900	15.00	-	-	-	33.33	-0.01	-	7
Dec-26 13,000	16.00	-	-	-	33.07	-0.01	-	7
Dec-26 13,100	17.00	-	-	-	32.81	-0.01	-	1
Dec-26 13,200	18.00	-	-	-	32.55	-0.01	-	1
Dec-26 13,500	21.00	-	-	-	31.77	-0.01	-	504
Dec-26 13,600	22.00	-	-	-	31.52	-0.02	-	5
Dec-26 13,700	23.00	-	-	-	31.26	-0.02	-	2
Dec-26 14,000	27.00	-	-	-	30.48	-0.02	-	1,034
Dec-26 14,200	30.00	-	-	-	29.96	-0.02	-	3
Dec-26 14,300	32.00	-	-	-	29.70	-0.02	-	1
Dec-26 14,400	34.00	-	-	-	29.44	-0.02	-	1
Dec-26 14,500	36.00	-	-	-	29.19	-0.02	-	1
Dec-26 14,600	37.00	-	-	-	28.93	-0.03	-	1
Dec-26 14,800	41.00	-	-	-	28.41	-0.03	-	1
Dec-26 14,900	44.00	-	-	-	28.15	-0.03	-	3
Dec-26 15,000	46.00	-	-	-	27.89	-0.03	-	18
Dec-26 15,200	51.00	-	-	-	27.37	-0.04	-	1
Dec-26 15,500	59.00	-	-	-	26.60	-0.04	-	7
Dec-26 15,600	62.00	-	-	-	26.34	-0.04	-	32
Dec-26 15,700	66.00	-	-	-	26.08	-0.05	-	4
Dec-26 15,800	69.00	-	-	-	25.82	-0.05	-	4
Dec-26 15,900	73.00	-	-	-	25.56	-0.05	-	1
Dec-26 16,000	76.00	-	-	-	25.30	-0.05	-	27
Dec-26 16,300	89.00	-	-	-	24.53	-0.06	-	10
Dec-26 16,400	94.00	-	-	-	24.27	-0.07	-	6,000
Dec-26 16,500	99.00	-	-	-	24.01	-0.07	-	1
Dec-26 16,600	104.00	115.00	115.00	115.00	23.75	-0.07	1	2
Dec-26 16,700	109.00	-	-	-	23.49	-0.08	-	1,507
Dec-26 16,800	115.00	-	-	-	23.23	-0.08	-	4
Dec-26 16,900	121.00	-	-	-	22.97	-0.09	-	4
Dec-26 17,000	127.00	-	-	-	22.71	-0.09	-	24
Dec-26 17,100	133.00	-	-	-	22.45	-0.10	-	7
Dec-26 17,200	141.00	-	-	-	22.20	-0.10	-	105
Dec-26 17,300	148.00	-	-	-	21.94	-0.11	-	7
Dec-26 17,400	156.00	-	-	-	21.68	-0.11	-	6
Dec-26 17,500	164.00	-	-	-	21.42	-0.12	-	1,023
Dec-26 17,600	172.00	-	-	-	21.16	-0.13	-	104
Dec-26 17,700	182.00	-	-	-	20.90	-0.13	-	5,011
Dec-26 17,800	191.00	-	-	-	20.64	-0.14	-	10
Dec-26 17,900	201.00	-	-	-	20.38	-0.15	-	5,003
Dec-26 18,000	212.00	-	-	-	20.12	-0.15	-	26
Dec-26 18,100	224.00	-	-	-	19.87	-0.16	-	5
Dec-26 18,200	236.00	-	-	-	19.61	-0.17	-	11
Dec-26 18,300	248.00	-	-	-	19.35	-0.18	-	6
Dec-26 18,400	261.00	-	-	-	19.09	-0.19	-	8
Dec-26 18,500	276.00	-	-	-	18.83	-0.20	-	211
Dec-26 18,800	323.00	332.00	332.00	332.00	18.05	-0.23	1	4
Dec-26 18,900	341.00	-	-	-	17.79	-0.25	-	11
Dec-26 19,000	360.00	-	-	-	17.54	-0.26	-	5
Dec-26 19,100	380.00	-	-	-	17.28	-0.27	-	1
Dec-26 19,200	401.00	-	-	-	17.02	-0.29	-	38
Dec-26 19,300	423.00	-	-	-	16.76	-0.30	-	4
Dec-26 19,400	446.00	-	-	-	16.50	-0.32	-	2
Dec-26 19,500	471.00	-	-	-	16.24	-0.34	-	3
Dec-26 19,600	498.00	-	-	-	15.98	-0.35	-	6
Dec-26 19,700	526.00	-	-	-	15.72	-0.37	-	1
Dec-26 19,800	555.00	-	-	-	15.46	-0.39	-	1
Dec-26 19,900	587.00	-	-	-	15.21	-0.41	-	1
Dec-26 20,000	621.00	602.00	615.00	602.00	14.95	-0.43	4	11
Dec-26 20,500	835.00	-	-	-	14.00	-0.54	-	1
Mar-27 13,000	49.00	-	-	-	30.51	-0.02	-	3
Mar-27 13,800	69.00	-	-	-	28.79	-0.03	-	32
Mar-27 15,200	124.00	-	-	-	25.77	-0.06	-	1
Mar-27 15,700	152.00	-	-	-	24.69	-0.08	-	1
Mar-27 16,500	209.00	-	-	-	22.97	-0.11	-	1
Mar-27 17,000	254.00	-	-	-	21.89	-0.13	-	2
Mar-27 17,500	309.00	-	-	-	20.82	-0.16	-	21
Mar-27 18,000	376.00	-	-	-	19.74	-0.20	-	756
Mar-27 18,100	391.00	-	-	-	19.52	-0.21	-	5
Mar-27 18,200	407.00	-	-	-	19.31	-0.21	-	5
Mar-27 18,300	424.00	-	-	-	19.09	-0.22	-	5
Mar-27 18,400	441.00	-	-	-	18.88	-0.23	-	5
Mar-27 18,500	459.00	-	-	-	18.66	-0.24	-	3
Mar-27 18,600	477.00	-	-	-	18.45	-0.25	-	2
Mar-27 19,100	582.00	-	-	-	17.37	-0.30	-	5
Mar-27 19,300	631.00	-	-	-	16.94	-0.33	-	5
Mar-27 19,500	684.00	-	-	-	16.51	-0.35	-	5
Mar-27 19,600	712.00	-	-	-	16.29	-0.37	-	5
Mar-27 19,800	772.00	-	-	-	15.86	-0.40	-	5
Mar-27 19,900	804.00	-	-	-	15.64	-0.41	-	5
Mar-27 21,400	1,540.00	-	-	-	13.46	-0.67	-	1
Mar-27 21,600	1,670.00	-	-	-	13.21	-0.70	-	2
Mar-27 21,800	1,808.00	-	-	-	12.97	-0.74	-	1
Mar-27 21,900	1,879.00	-	-	-	12.84	-0.75	-	3
Mar-27 22,000	1,952.00	-	-	-	12.72	-0.77	-	2
Mar-27 22,900	2,678.00	-	-	-	11.61	-0.89	-	2
Jun-27 13,000	98.00	-	-	-	29.11	-0.04	-	2
Jun-27 16,000	284.00	-	-	-	23.24	-0.12	-	20
Jun-27 17,000	396.00	-	-	-	21.29	-0.17	-	1
Jun-27 18,000	550.00	-	-	-	19.34	-0.23	-	1
Jun-27 18,500	648.00	-	-	-	18.36	-0.28	-	1
Jun-27 19,700	964.00	-	-	-	16.02	-0.40	-	1
Jun-27 19,900	1,031.00	-	-	-	15.63	-0.43	-	1
Jun-27 23,300	3,185.00	-	-	-	11.34	-0.89	-	1
Jun-27 23,400	3,272.00	-	-	-	11.22	-0.90	-	2
Jun-27 24,200	4,000.00	-	-	-	10.25	-0.95	-	2
Sep-27 12,100	101.00	-	-	-	29.48	-0.04	-	32
Sep-27 12,200	105.00	-	-	-	29.31	-0.04	-	32
Sep-27 12,300	109.00	-	-	-	29.13	-0.04	-	32
Sep-27 12,400	113.00	-	-	-	28.95	-0.04	-	32
Sep-27 14,200	211.00	-	-	-	25.76	-0.08	-	32
Dec-27 13,400	222.00	-	-	-	26.59	-0.07	-	250
Dec-27 14,700	328.00	-	-	-	24.41	-0.10	-	1
Dec-27 15,400	400.00	-	-	-	23.23	-0.13	-	32
Dec-27 15,700	435.00	-	-	-	22.73	-0.14	-	32
Dec-27 15,800	447.00	-	-	-	22.56	-0.14	-	32
Dec-27 19,300	1,136.00	-	-	-	16.69	-0.37	-	3
Dec-27 19,400	1,166.00	-	-	-	16.52	-0.38	-	6,751
Jun-28 18,400	1,122.00	1,134.00	1,134.00	1,134.00	17.76	-0.31	32	64
Jun-28 18,500	1,149.00	1,163.00	1,163.00	1,163.00	17.62	-0.32	32	64
Jun-28 19,300	1,387.00	1,426.00	1,426.00	1,426.00	16.50	-0.38	32	32
Jun-28 20,000	1,636.00	1,695.00	1,695.00	1,695.00	15.55	-0.44	32	32
Sep-28 17,500	939.00	-	-	-	18.21	-0.25	-	2
Dec-28 16,800	859.00	-	-	-	18.75	-0.22	-	1,800
Jun-29 18,800	1,788.00	-	-	-	18.21	-0.35	-	1
Jun-31 18,400	2,358.00	-	-	-	18.87	-0.33	-	1

STOCK OPTIONS

	Previous Close	213.00		07/08/26
	ACCIONA Close	213.00		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 210.00	8.73	-	-	-	42.08	0.59	-	5
Aug-26 260.00	0.01	-	-	-	33.66	-	-	5
Aug-26 270.00	-	-	-	-	32.03	-	-	2
Sep-26 220.00	7.59	-	-	-	35.75	0.43	-	6
Sep-26 230.00	4.32	-	-	-	35.00	0.29	-	1
Sep-26 260.00	0.41	-	-	-	32.75	0.04	-	16
Sep-26 280.00	0.04	-	-	-	31.25	0.01	-	2
Sep-26 310.00	-	-	-	-	28.99	-	-	5
Sep-26 340.00	-	-	-	-	26.74	-	-	10
Dec-26 210.00	20.86	-	-	-	35.92	0.58	-	2
Dec-26 230.00	12.13	-	-	-	34.92	0.42	-	5
Dec-26 260.00	4.65	-	-	-	33.89	0.21	-	2
Dec-26 280.00	2.16	-	-	-	33.20	0.11	-	5
Dec-26 320.00	0.36	-	-	-	31.83	0.02	-	5
Mar-27 160.00	61.20	-	-	-	41.73	0.86	-	1
Mar-27 270.00	7.06	-	-	-	33.65	0.24	-	5
Mar-27 290.00	4.14	-	-	-	33.02	0.16	-	5
Jun-27 220.00	26.03	-	-	-	33.95	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 200.00	2.37	-	-	-	43.48	-0.22	-	21
Aug-26 210.00	5.37	4.50	4.50	4.50	40.93	-0.41	1	1
Aug-26 220.00	10.64	9.30	9.30	9.30	39.02	-0.65	1	2
Aug-26 230.00	18.14	-	-	-	37.39	-0.84	-	3
Sep-26 120.00	0.01	-	-	-	54.42	-	-	1
Sep-26 170.00	0.84	-	-	-	44.56	-0.06	-	1
Sep-26 185.00	2.33	-	-	-	41.60	-0.14	-	3
Sep-26 190.00	3.09	-	-	-	40.62	-0.18	-	15
Sep-26 200.00	5.45	4.78	4.78	4.78	38.64	-0.29	1	10
Sep-26 210.00	8.95	-	-	-	36.67	-0.42	-	2
Sep-26 240.00	28.72	-	-	-	34.05	-0.84	-	1
Oct-26 220.00	16.49	-	-	-	34.61	-0.55	-	2
Dec-26 175.00	5.51	-	-	-	40.90	-0.17	-	2
Dec-26 195.00	10.65	-	-	-	38.18	-0.30	-	15
Dec-26 200.00	12.22	-	-	-	37.50	-0.34	-	20
Dec-26 210.00	16.26	-	-	-	36.14	-0.42	-	5
Mar-27 170.00	7.95	-	-	-	40.52	-0.18	-	2
Mar-27 200.00	16.83	-	-	-	36.96	-0.34	-	20
Mar-27 210.00	20.85	-	-	-	35.77	-0.41	-	5
Mar-27 290.00	78.60	-	-	-	33.00	-0.88	-	5
Mar-27 300.00	87.81	-	-	-	32.69	-0.92	-	5

	Previous Close	20.74		07/08/26
	ACCIONA ENERGIA Close	20.86		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	26.42	-	-	1
Dec-26 24.00	0.72	-	-	-	33.72	0.30	-	3
Dec-26 25.00	0.51	-	-	-	33.51	0.23	-	1
Dec-26 27.00	0.25	-	-	-	33.09	0.13	-	1
Dec-26 30.00	0.07	-	-	-	32.47	0.04	-	1
Dec-26 31.00	0.04	-	-	-	32.26	0.03	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 20.00	0.26	-	-	-	37.78	-0.27	-	1
Aug-26 21.00	0.67	-	-	-	36.96	-0.52	-	1
Sep-26 20.00	0.62	-	-	-	36.17	-0.34	-	3
Sep-26 21.00	1.06	-	-	-	35.43	-0.49	-	2
Sep-26 23.00	2.38	-	-	-	33.67	-0.79	-	2
Dec-26 18.00	0.72	-	-	-	39.63	-0.22	-	2
Dec-26 19.00	1.04	-	-	-	38.93	-0.29	-	3
Dec-26 21.00	1.89	-	-	-	37.59	-0.46	-	15
Jun-27 24.00	4.26	-	-	-	32.07	-0.62	-	13

	Previous Close	18.22		07/08/26
	ACERINOX Close	17.97		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	2.49	-	-	-	36.96	0.98	-	2
Aug-26 16.00	2.01	-	-	-	35.89	0.96	-	4
Aug-26 16.50	1.54	-	-	-	34.83	0.90	-	50
Aug-26 17.00	1.11	-	-	-	33.76	0.81	-	22
Aug-26 17.50	0.74	-	-	-	32.69	0.68	-	11
Aug-26 18.00	0.44	0.52	0.52	0.52	31.64	0.51	4	35
Sep-26 14.50	3.55	-	-	-	38.40	0.96	-	150
Sep-26 15.50	2.62	-	-	-	36.57	0.90	-	10
Sep-26 16.00	2.19	-	-	-	35.65	0.85	-	14
Sep-26 17.00	1.41	1.57	1.57	1.57	33.81	0.71	10	13
Sep-26 17.50	1.08	-	-	-	32.89	0.62	-	8
Sep-26 18.00	0.79	-	-	-	32.00	0.53	-	1
Sep-26 18.50	0.56	-	-	-	31.55	0.42	-	30
Sep-26 19.00	0.39	-	-	-	31.09	0.33	-	10
Sep-26 21.00	0.05	-	-	-	29.28	0.07	-	1
Oct-26 17.50	1.33	-	-	-	33.02	0.61	-	3
Oct-26 19.50	0.46	-	-	-	31.41	0.31	-	10
Dec-26 6.00	12.02	-	-	-	45.88	1.00	-	20
Dec-26 9.75	8.31	-	-	-	41.08	1.00	-	2
Dec-26 11.00	7.09	-	-	-	39.48	0.99	-	10
Dec-26 13.00	5.19	-	-	-	36.92	0.95	-	11
Dec-26 13.50	4.73	-	-	-	36.28	0.93	-	20
Dec-26 14.00	4.28	-	-	-	35.64	0.90	-	10
Dec-26 14.50	3.86	-	-	-	35.00	0.88	-	10
Dec-26 16.00	2.66	-	-	-	33.08	0.77	-	10
Dec-26 16.50	2.31	-	-	-	32.44	0.72	-	3
Dec-26 17.00	1.97	2.00	2.00	2.00	31.80	0.67	10	15
Dec-26 17.50	1.67	-	-	-	31.16	0.61	-	35
Dec-26 18.00	1.38	-	-	-	30.55	0.55	-	20
Dec-26 19.00	0.96	-	-	-	30.29	0.43	-	20
Dec-26 19.50	0.79	-	-	-	30.16	0.38	-	11
Dec-26 20.00	0.64	-	-	-	30.03	0.33	-	10
Dec-26 22.00	0.25	-	-	-	29.51	0.16	-	1
Dec-26 24.00	0.08	-	-	-	28.99	0.06	-	51
Mar-27 8.75	9.33	-	-	-	42.39	1.00	-	1
Mar-27 11.00	7.16	-	-	-	39.89	0.97	-	15
Mar-27 13.00	5.34	-	-	-	37.66	0.91	-	1
Mar-27 13.50	4.91	-	-	-	37.10	0.89	-	5
Mar-27 14.50	4.10	-	-	-	35.99	0.84	-	150
Mar-27 15.50	3.34	-	-	-	34.88	0.77	-	150
Mar-27 16.00	2.99	-	-	-	34.32	0.73	-	150
Mar-27 17.00	2.36	-	-	-	33.21	0.65	-	150
Mar-27 17.50	2.06	-	-	-	32.65	0.61	-	100
Mar-27 18.50	1.58	-	-	-	31.99	0.51	-	50
Mar-27 19.00	1.36	-	-	-	31.86	0.47	-	25
Sep-27 13.50	5.26	-	-	-	38.64	0.84	-	5
Sep-27 14.00	4.89	-	-	-	38.06	0.81	-	1
Sep-27 16.50	3.24	-	-	-	35.14	0.67	-	150
Dec-27 11.00	7.34	-	-	-	39.89	0.92	-	10
Dec-27 12.00	6.51	-	-	-	38.85	0.89	-	1
Dec-27 13.00	5.74	-	-	-	37.81	0.85	-	10
Jun-28 12.50	6.19	-	-	-	36.19	0.86	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	42.79	-	-	2
Aug-26 13.00	-	-	-	-	41.72	-	-	106
Aug-26 14.00	-	-	-	-	39.59	-	-	1
Aug-26 14.50	-	-	-	-	38.52	-	-	30
Aug-26 15.00	-	-	-	-	37.46	-0.01	-	35
Aug-26 15.50	0.01	-	-	-	36.39	-0.02	-	11
Aug-26 17.00	0.12	-	-	-	33.19	-0.18	-	20
Aug-26 17.50	0.25	-	-	-	32.12	-0.32	-	11
Aug-26 18.00	0.45	-	-	-	31.07	-0.49	-	2
Aug-26 18.50	0.74	-	-	-	30.22	-0.67	-	30
Sep-26 9.00	-	-	-	-	46.41	-	-	23
Sep-26 9.50	-	-	-	-	45.49	-	-	43
Sep-26 9.75	-	-	-	-	45.04	-	-	1
Sep-26 10.00	-	-	-	-	44.58	-	-	10
Sep-26 10.50	-	-	-	-	43.66	-	-	40
Sep-26 11.00	-	-	-	-	42.74	-	-	150
Sep-26 12.00	-	-	-	-	40.90	-	-	10
Sep-26 13.00	-	-	-	-	39.07	-0.01	-	9
Sep-26 14.00	0.02	-	-	-	37.23	-0.02	-	10
Sep-26 15.00	0.06	-	-	-	35.39	-0.06	-	5
Sep-26 15.50	0.09	-	-	-	34.48	-0.09	-	22
Sep-26 16.00	0.15	-	-	-	33.56	-0.14	-	36
Sep-26 18.50	1.00	-	-	-	29.46	-0.59	-	125
Oct-26 15.50	0.20	-	-	-	33.89	-0.14	-	10
Dec-26 9.50	-	-	-	-	41.52	-	-	1
Dec-26 9.75	0.01	-	-	-	41.20	-	-	1
Dec-26 10.00	0.01	-	-	-	40.88	-0.01	-	97
Dec-26 10.50	0.01	-	-	-	40.24	-0.01	-	35
Dec-26 11.00	0.02	-	-	-	39.60	-0.01	-	51
Dec-26 11.50	0.04	-	-	-	38.96	-0.02	-	25
Dec-26 12.00	0.05	-	-	-	38.32	-0.03	-	75
Dec-26 12.50	0.08	-	-	-	37.68	-0.04	-	145
Dec-26 13.00	0.10	-	-	-	37.04	-0.05	-	10
Dec-26 13.50	0.15	-	-	-	36.40	-0.07	-	45
Dec-26 15.50	0.45	-	-	-	33.84	-0.20	-	20
Dec-26 18.00	1.28	-	-	-	30.67	-0.45	-	50
Mar-27 8.00	0.01	-	-	-	42.03	-	-	2
Mar-27 10.00	0.05	-	-	-	39.80	-0.02	-	175
Mar-27 10.50	0.07	-	-	-	39.24	-0.03	-	60
Mar-27 11.00	0.10	-	-	-	38.69	-0.04	-	160
Mar-27 11.50	0.13	-	-	-	38.13	-0.05	-	126
Mar-27 12.00	0.17	-	-	-	37.57	-0.07	-	70
Mar-27 13.50	0.36	-	-	-	35.90	-0.13	-	12
Mar-27 15.00	0.67	-	-	-	34.24	-0.21	-	100
Mar-27 15.50	0.81	-	-	-	33.68	-0.25	-	11
Mar-27 16.00	0.96	-	-	-	33.12	-0.29	-	3
Jun-27 8.75	0.05	-	-	-	41.12	-0.02	-	1
Jun-27 10.00	0.12	-	-	-	39.69	-0.04	-	243
Jun-27 11.00	0.19	-	-	-	38.54	-0.06	-	110
Jun-27 15.00	0.90	-	-	-	33.94	-0.23	-	10
Sep-27 10.00	0.20	-	-	-	39.30	-0.05	-	150
Sep-27 10.50	0.25	-	-	-	38.72	-0.07	-	150
Sep-27 11.00	0.30	-	-	-	38.14	-0.08	-	150
Sep-27 11.50	0.37	-	-	-	37.55	-0.10	-	150
Sep-27 12.00	0.45	-	-	-	36.97	-0.11	-	207
Dec-27 12.00	0.52	-	-	-	35.62	-0.12	-	150
Mar-28 12.00	0.59	-	-	-	33.80	-0.13	-	208

	Previous Close	109.30		07/08/26
	ACS Close	109.00		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	2.76	-	-	-	36.89	0.47	-	5
Aug-26 115.00	1.01	-	-	-	35.22	0.23	-	1
Aug-26 120.00	0.25	-	-	-	33.55	0.08	-	13
Aug-26 125.00	0.04	-	-	-	31.89	0.02	-	25
Aug-26 130.00	-	-	-	-	30.22	-	-	15
Aug-26 135.00	-	-	-	-	28.55	-	-	11
Aug-26 140.00	-	-	-	-	26.89	-	-	3
Aug-26 145.00	-	-	-	-	25.22	-	-	1
Aug-26 150.00	-	-	-	-	23.55	-	-	5
Sep-26 105.00	7.64	-	-	-	36.06	0.65	-	5
Sep-26 110.00	4.85	-	-	-	34.82	0.50	-	5
Sep-26 115.00	2.91	-	-	-	34.49	0.35	-	40
Sep-26 120.00	1.58	-	-	-	34.15	0.23	-	15
Sep-26 125.00	0.81	-	-	-	33.81	0.13	-	10
Sep-26 130.00	0.38	-	-	-	33.48	0.07	-	104
Sep-26 140.00	0.06	-	-	-	32.80	0.01	-	12
Sep-26 145.00	0.02	-	-	-	32.47	0.01	-	22
Sep-26 150.00	0.01	-	-	-	32.13	-	-	3
Sep-26 155.00	-	-	-	-	31.80	-	-	5
Sep-26 165.00	-	-	-	-	31.12	-	-	5
Oct-26 115.00	4.44	-	-	-	34.73	0.40	-	2
Oct-26 125.00	1.88	-	-	-	34.55	0.21	-	1
Oct-26 140.00	0.40	-	-	-	34.27	0.06	-	3
Dec-26 86.00	25.81	-	-	-	40.97	0.87	-	1
Dec-26 90.00	22.54	-	-	-	39.99	0.83	-	25
Dec-26 92.00	21.00	-	-	-	39.50	0.81	-	25
Dec-26 105.00	12.07	-	-	-	36.32	0.63	-	1
Dec-26 110.00	9.27	-	-	-	35.20	0.54	-	5
Dec-26 115.00	7.01	-	-	-	34.51	0.46	-	87
Dec-26 120.00	5.22	-	-	-	33.83	0.37	-	90
Dec-26 125.00	3.74	-	-	-	33.14	0.30	-	86
Dec-26 130.00	2.56	-	-	-	32.45	0.23	-	711
Dec-26 135.00	1.69	-	-	-	31.76	0.16	-	4
Dec-26 140.00	1.11	-	-	-	31.07	0.12	-	2
Dec-26 145.00	0.68	-	-	-	30.39	0.08	-	10
Dec-26 150.00	0.39	-	-	-	29.70	0.05	-	80
Dec-26 155.00	0.21	-	-	-	29.01	0.03	-	15
Dec-26 160.00	0.11	-	-	-	28.32	0.02	-	15
Dec-26 165.00	0.05	-	-	-	27.63	0.01	-	25
Mar-27 92.00	23.08	-	-	-	38.78	0.77	-	1
Mar-27 96.00	20.36	-	-	-	37.91	0.73	-	1
Mar-27 100.00	17.64	-	-	-	37.04	0.68	-	1
Mar-27 115.00	9.90	-	-	-	34.78	0.49	-	5
Mar-27 140.00	3.21	-	-	-	33.48	0.22	-	180
Mar-27 145.00	2.44	-	-	-	33.22	0.18	-	5
Mar-27 150.00	1.90	-	-	-	32.96	0.14	-	200
Mar-27 155.00	1.41	-	-	-	32.70	0.11	-	20
Mar-27 160.00	1.07	-	-	-	32.44	0.09	-	20
Mar-27 165.00	0.78	-	-	-	32.18	0.07	-	60
Jun-27 54.00	56.40	-	-	-	47.25	0.97	-	1
Jun-27 56.00	54.57	-	-	-	46.78	0.96	-	2
Jun-27 88.00	28.00	-	-	-	39.24	0.79	-	1
Jun-27 96.00	22.53	-	-	-	37.36	0.72	-	25
Jun-27 100.00	19.93	-	-	-	36.42	0.68	-	25
Jun-27 165.00	1.91	-	-	-	33.10	0.13	-	5
Sep-27 86.00	30.25	-	-	-	39.30	0.80	-	25
Sep-27 105.00	17.98	-	-	-	35.12	0.63	-	25
Dec-27 70.00	43.14	-	-	-	41.37	0.89	-	60
Dec-27 88.00	29.87	-	-	-	37.79	0.78	-	5
Dec-27 90.00	28.51	-	-	-	37.40	0.76	-	5
Dec-27 94.00	25.81	-	-	-	36.60	0.73	-	25
Dec-27 110.00	16.80	-	-	-	33.60	0.58	-	250
Dec-27 130.00	9.95	10.27	10.27	10.27	33.30	0.41	5	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 98.00	0.26	-	-	-	37.94	-0.07	-	1
Aug-26 100.00	0.44	-	-	-	37.27	-0.11	-	1
Aug-26 105.00	1.38	-	-	-	35.59	-0.28	-	8
Aug-26 110.00	3.42	-	-	-	33.91	-0.54	-	29
Aug-26 115.00	6.72	-	-	-	32.24	-0.79	-	36
Aug-26 120.00	11.11	-	-	-	30.57	-0.95	-	1
Aug-26 125.00	16.00	-	-	-	28.91	-1.00	-	10
Sep-26 50.00	-	-	-	-	50.21	-	-	25
Sep-26 52.00	-	-	-	-	49.62	-	-	50
Sep-26 54.00	-	-	-	-	49.04	-	-	50
Sep-26 56.00	-	-	-	-	48.45	-	-	51
Sep-26 66.00	-	-	-	-	45.51	-	-	25
Sep-26 68.00	-	-	-	-	44.93	-	-	25
Sep-26 70.00	0.01	-	-	-	44.34	-	-	25
Sep-26 72.00	0.01	-	-	-	43.75	-	-	1
Sep-26 76.00	0.03	-	-	-	42.58	-	-	42
Sep-26 78.00	0.04	-	-	-	41.99	-0.01	-	52
Sep-26 80.00	0.06	-	-	-	41.40	-0.01	-	27
Sep-26 84.00	0.14	-	-	-	40.23	-0.02	-	25
Sep-26 88.00	0.29	-	-	-	39.06	-0.05	-	1
Sep-26 90.00	0.39	-	-	-	38.47	-0.06	-	25
Sep-26 94.00	0.74	-	-	-	37.29	-0.11	-	5
Sep-26 96.00	1.01	-	-	-	36.71	-0.14	-	10
Sep-26 98.00	1.31	-	-	-	36.12	-0.17	-	1
Sep-26 100.00	1.73	-	-	-	35.53	-0.22	-	31
Sep-26 105.00	3.12	-	-	-	34.06	-0.35	-	10
Sep-26 110.00	5.29	-	-	-	32.82	-0.50	-	32
Sep-26 115.00	8.37	-	-	-	32.49	-0.66	-	8
Sep-26 120.00	12.12	-	-	-	32.15	-0.80	-	6
Sep-26 125.00	16.45	-	-	-	31.81	-0.89	-	1
Oct-26 84.00	0.49	-	-	-	40.03	-0.06	-	1
Oct-26 90.00	1.00	-	-	-	38.35	-0.11	-	2
Dec-26 23.00	-	-	-	-	55.03	-	-	201
Dec-26 24.00	-	-	-	-	54.79	-	-	25
Dec-26 25.00	-	-	-	-	54.54	-	-	25
Dec-26 27.00	-	-	-	-	54.05	-	-	25
Dec-26 28.00	-	-	-	-	53.81	-	-	75
Dec-26 29.00	-	-	-	-	53.56	-	-	75
Dec-26 30.00	-	-	-	-	53.32	-	-	17
Dec-26 33.00	-	-	-	-	52.58	-	-	6
Dec-26 34.00	-	-	-	-	52.34	-	-	25
Dec-26 35.00	-	-	-	-	52.09	-	-	200
Dec-26 46.00	0.01	-	-	-	49.40	-	-	25
Dec-26 54.00	0.05	-	-	-	47.45	-	-	25
Dec-26 58.00	0.08	-	-	-	46.47	-0.01	-	25
Dec-26 60.00	0.12	-	-	-	45.98	-0.01	-	95
Dec-26 62.00	0.15	-	-	-	45.49	-0.01	-	5
Dec-26 66.00	0.26	-	-	-	44.51	-0.02	-	1
Dec-26 76.00	0.74	-	-	-	42.06	-0.06	-	6
Dec-26 78.00	0.93	-	-	-	41.57	-0.07	-	5
Dec-26 80.00	1.12	-	-	-	41.08	-0.08	-	5
Dec-26 82.00	1.31	-	-	-	40.60	-0.09	-	10
Dec-26 84.00	1.58	-	-	-	40.11	-0.11	-	10
Dec-26 86.00	1.88	-	-	-	39.62	-0.13	-	10
Dec-26 88.00	2.17	-	-	-	39.13	-0.15	-	45
Dec-26 90.00	2.53	-	-	-	38.64	-0.17	-	44
Dec-26 94.00	3.40	-	-	-	37.66	-0.21	-	46
Dec-26 96.00	3.85	-	-	-	37.17	-0.24	-	80
Dec-26 98.00	4.47	-	-	-	36.68	-0.27	-	10
Dec-26 100.00	5.08	-	-	-	36.19	-0.30	-	177
Dec-26 105.00	6.86	-	-	-	34.97	-0.38	-	3
Dec-26 110.00	9.04	-	-	-	33.85	-0.47	-	50
Dec-26 115.00	11.76	-	-	-	33.16	-0.56	-	10
Dec-26 125.00	18.57	-	-	-	31.79	-0.73	-	5
Mar-27 68.00	0.90	-	-	-	42.14	-0.05	-	1
Mar-27 88.00	3.81	-	-	-	37.80	-0.19	-	2
Mar-27 90.00	4.25	-	-	-	37.37	-0.20	-	5
Mar-27 92.00	4.69	-	-	-	36.93	-0.22	-	2
Mar-27 96.00	5.91	-	-	-	36.06	-0.27	-	1
Mar-27 98.00	6.52	-	-	-	35.63	-0.29	-	115
Mar-27 100.00	7.12	-	-	-	35.19	-0.32	-	110
Mar-27 105.00	9.11	-	-	-	34.11	-0.38	-	6
Mar-27 110.00	11.33	-	-	-	33.19	-0.45	-	10
Mar-27 120.00	17.32	-	-	-	32.67	-0.59	-	1
Jun-27 22.00	-	-	-	-	52.69	-	-	360
Jun-27 24.00	-	-	-	-	52.22	-	-	85
Jun-27 28.00	0.01	-	-	-	51.27	-	-	2
Jun-27 33.00	0.04	-	-	-	50.10	-	-	2
Jun-27 70.00	1.86	-	-	-	41.38	-0.08	-	1
Sep-27 78.00	4.07	-	-	-	38.32	-0.15	-	25
Sep-27 92.00	7.57	-	-	-	35.23	-0.26	-	25
Dec-27 50.00	0.86	-	-	-	42.89	-0.03	-	25
Dec-27 78.00	4.77	-	-	-	37.32	-0.16	-	25
Dec-27 82.00	5.64	-	-	-	36.53	-0.18	-	10
Dec-27 84.00	6.09	-	-	-	36.13	-0.20	-	5
Dec-27 98.00	10.50	-	-	-	33.35	-0.32	-	25
Dec-27 100.00	11.27	-	-	-	32.95	-0.33	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	59.47	-	-	-	49.77	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	3.39	-	-	-	33.91	-0.54	-	2
Aug-26 115.00	6.71	-	-	-	32.24	-0.79	-	50
Sep-26 140.00	30.68	-	-	-	30.80	-0.99	-	5

	Previous Close	26.82		07/08/26
	AENA Close	26.84		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	1.09	-	-	-	26.83	0.74	-	2
Aug-26 27.00	0.48	-	-	-	25.54	0.47	-	3
Aug-26 28.00	0.14	-	-	-	24.50	0.20	-	30
Aug-26 29.00	0.03	-	-	-	23.46	0.05	-	10
Sep-26 24.00	3.03	-	-	-	27.23	0.90	-	2
Sep-26 25.00	2.17	-	-	-	26.10	0.81	-	25
Sep-26 26.00	1.43	-	-	-	24.97	0.67	-	2
Sep-26 27.00	0.83	-	-	-	23.89	0.50	-	870
Sep-26 28.00	0.42	-	-	-	23.10	0.32	-	1
Oct-26 25.00	2.39	-	-	-	25.66	0.77	-	5
Dec-26 26.00	2.14	-	-	-	24.22	0.64	-	2
Dec-26 27.00	1.56	-	-	-	23.39	0.54	-	76
Dec-26 29.00	0.74	-	-	-	22.49	0.33	-	6
Mar-27 21.00	6.49	-	-	-	28.82	0.90	-	6
Mar-27 26.00	2.72	-	-	-	24.66	0.63	-	3
Mar-27 27.00	2.13	-	-	-	23.90	0.56	-	30
Jun-27 25.00	3.46	-	-	-	24.97	0.70	-	2
Jun-27 29.00	1.39	-	-	-	22.83	0.41	-	150
Jun-27 34.00	0.29	-	-	-	21.15	0.13	-	100
Dec-27 23.00	5.19	-	-	-	26.09	0.78	-	16
Dec-27 25.00	3.85	-	-	-	24.87	0.67	-	25
Dec-27 28.00	2.28	-	-	-	23.45	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.05	-	-	-	26.42	-0.08	-	4
Aug-26 26.00	0.20	-	-	-	25.09	-0.25	-	20
Sep-26 18.50	-	-	-	-	32.92	-	-	2
Sep-26 19.00	-	-	-	-	32.35	-	-	32
Sep-26 19.50	-	-	-	-	31.79	-	-	4
Sep-26 20.00	-	-	-	-	31.22	-	-	14
Sep-26 21.00	0.01	-	-	-	30.09	-0.01	-	97
Sep-26 22.00	0.02	-	-	-	28.96	-0.02	-	60
Sep-26 23.00	0.05	-	-	-	27.83	-0.04	-	40
Sep-26 24.00	0.12	-	-	-	26.70	-0.10	-	11
Sep-26 25.00	0.25	-	-	-	25.57	-0.19	-	3
Sep-26 26.00	0.50	0.45	0.45	0.45	24.44	-0.33	25	3
Sep-26 27.00	0.91	-	-	-	23.36	-0.50	-	28
Dec-26 18.00	0.03	-	-	-	31.82	-0.01	-	2
Dec-26 19.00	0.05	-	-	-	30.92	-0.02	-	3
Dec-26 19.50	0.06	-	-	-	30.46	-0.03	-	12
Dec-26 20.00	0.08	-	-	-	30.01	-0.04	-	4
Dec-26 21.00	0.14	-	-	-	29.10	-0.06	-	5
Dec-26 22.00	0.23	-	-	-	28.20	-0.10	-	207
Dec-26 23.00	0.36	-	-	-	27.29	-0.14	-	2
Dec-26 24.00	0.54	-	-	-	26.38	-0.21	-	2
Dec-26 25.00	0.78	-	-	-	25.48	-0.28	-	4
Mar-27 18.00	0.08	-	-	-	30.18	-0.03	-	2
Mar-27 20.00	0.20	-	-	-	28.51	-0.07	-	501
Mar-27 20.50	0.24	-	-	-	28.10	-0.08	-	1
Mar-27 21.00	0.29	-	-	-	27.68	-0.10	-	9
Mar-27 22.00	0.42	-	-	-	26.85	-0.13	-	4
Mar-27 24.00	0.79	-	-	-	25.18	-0.23	-	1
Mar-27 26.00	1.42	-	-	-	23.52	-0.37	-	6
Mar-27 32.00	5.29	-	-	-	20.96	-0.87	-	1
Jun-27 18.00	0.17	-	-	-	27.52	-0.06	-	1
Jun-27 19.00	0.26	-	-	-	26.75	-0.08	-	1
Jun-27 23.00	0.92	-	-	-	23.67	-0.24	-	1
Jun-27 25.00	1.55	-	-	-	22.13	-0.37	-	25
Jun-27 26.00	1.96	-	-	-	21.36	-0.45	-	26
Jun-27 27.00	2.43	-	-	-	20.66	-0.53	-	25
Sep-27 18.00	0.23	-	-	-	26.36	-0.07	-	1
Sep-27 23.00	1.06	-	-	-	23.01	-0.25	-	1

	Previous Close	10.98		07/08/26
	ALMIRALL Close	10.84		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.18	-	-	-	27.50	0.29	-	3
Sep-26 14.00	-	-	-	-	23.12	-	-	10
Dec-26 12.00	0.33	-	-	-	27.01	0.31	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	0.01	-	-	-	33.52	-0.02	-	2,000
Aug-26 10.50	0.14	-	-	-	33.16	-0.30	-	2,000
Aug-26 11.00	0.36	-	-	-	32.59	-0.57	-	50
Sep-26 12.00	1.22	-	-	-	27.62	-0.85	-	1

	Previous Close	56.48		07/08/26
	AMADEUS Close	57.50		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	7.57	-	-	-	35.23	0.98	-	28
Aug-26 52.00	5.64	-	-	-	33.14	0.94	-	53
Aug-26 54.00	3.81	-	-	-	31.05	0.86	-	53
Aug-26 56.00	2.22	-	-	-	28.97	0.69	-	28
Aug-26 58.00	1.04	-	-	-	27.37	0.45	-	11
Aug-26 60.00	0.40	0.25	0.25	0.25	27.24	0.23	3	1,996
Aug-26 62.00	0.12	-	-	-	27.11	0.08	-	4
Sep-26 38.00	19.60	19.30	19.30	19.30	39.37	1.00	2	1
Sep-26 40.00	17.61	17.35	17.35	17.35	38.12	1.00	2	-
Sep-26 49.00	8.81	-	-	-	32.48	0.94	-	25
Sep-26 50.00	7.89	-	-	-	31.86	0.91	-	150
Sep-26 52.00	6.13	5.50	5.50	5.50	30.60	0.85	2	873
Sep-26 54.00	4.50	-	-	-	29.35	0.76	-	3
Sep-26 56.00	3.08	-	-	-	28.10	0.64	-	458
Sep-26 58.00	1.97	-	-	-	27.08	0.49	-	31
Sep-26 60.00	1.17	-	-	-	26.75	0.35	-	7
Sep-26 62.00	0.63	-	-	-	26.43	0.22	-	1,001
Sep-26 64.00	0.32	-	-	-	26.10	0.13	-	1
Sep-26 66.00	0.15	-	-	-	25.78	0.07	-	5
Sep-26 70.00	0.02	-	-	-	25.13	0.01	-	31
Sep-26 72.00	0.01	-	-	-	24.81	-	-	25
Sep-26 74.00	-	-	-	-	24.48	-	-	25
Sep-26 84.00	-	-	-	-	22.86	-	-	24
Oct-26 48.00	10.06	-	-	-	32.49	0.91	-	1
Oct-26 62.00	1.17	-	-	-	26.56	0.29	-	990
Dec-26 38.00	19.93	-	-	-	35.69	0.98	-	4
Dec-26 39.00	18.97	-	-	-	35.25	0.98	-	25
Dec-26 40.00	18.00	-	-	-	34.81	0.97	-	11
Dec-26 45.00	13.37	-	-	-	32.61	0.92	-	11
Dec-26 49.00	9.91	-	-	-	30.84	0.84	-	1
Dec-26 50.00	9.12	9.00	9.00	9.00	30.40	0.81	3	13
Dec-26 52.00	7.56	-	-	-	29.52	0.76	-	500
Dec-26 54.00	6.17	-	-	-	28.64	0.69	-	13
Dec-26 56.00	4.89	-	-	-	27.76	0.62	-	26
Dec-26 58.00	3.77	-	-	-	27.04	0.53	-	25
Dec-26 60.00	2.88	-	-	-	26.82	0.45	-	501
Dec-26 62.00	2.19	-	-	-	26.60	0.37	-	25
Dec-26 64.00	1.61	-	-	-	26.38	0.30	-	27
Dec-26 66.00	1.13	1.00	1.00	1.00	26.16	0.23	22	72
Dec-26 68.00	0.80	-	-	-	25.94	0.18	-	25
Dec-26 70.00	0.55	-	-	-	25.72	0.13	-	1
Dec-26 72.00	0.36	-	-	-	25.50	0.09	-	28
Dec-26 74.00	0.24	-	-	-	25.28	0.06	-	6
Dec-26 90.00	-	-	-	-	23.52	-	-	3
Mar-27 40.00	18.33	-	-	-	34.60	0.94	-	1
Mar-27 45.00	13.92	-	-	-	32.60	0.88	-	1
Mar-27 50.00	9.93	-	-	-	30.60	0.78	-	2
Mar-27 52.00	8.52	-	-	-	29.80	0.72	-	25
Mar-27 54.00	7.18	-	-	-	29.00	0.67	-	500
Mar-27 56.00	5.96	-	-	-	28.20	0.61	-	63
Mar-27 58.00	4.89	-	-	-	27.54	0.54	-	35
Mar-27 60.00	3.99	-	-	-	27.31	0.48	-	1
Mar-27 62.00	3.25	-	-	-	27.08	0.42	-	150
Mar-27 66.00	2.06	-	-	-	26.61	0.30	-	3
Jun-27 40.00	18.75	-	-	-	34.56	0.91	-	1
Jun-27 50.00	10.91	-	-	-	30.80	0.75	-	1
Jun-27 52.00	9.52	-	-	-	30.04	0.71	-	26
Jun-27 58.00	6.01	-	-	-	27.89	0.56	-	25
Jun-27 60.00	5.11	-	-	-	27.59	0.50	-	1
Jun-27 62.00	4.29	-	-	-	27.29	0.45	-	50
Jun-27 64.00	3.60	-	-	-	26.99	0.40	-	26
Jun-27 66.00	2.95	-	-	-	26.69	0.35	-	25
Jun-27 68.00	2.44	-	-	-	26.39	0.31	-	25
Jun-27 72.00	1.59	-	-	-	25.78	0.22	-	1
Sep-27 49.00	12.10	-	-	-	31.90	0.76	-	5
Sep-27 66.00	3.59	-	-	-	27.61	0.38	-	26
Dec-27 56.00	8.53	-	-	-	29.89	0.61	-	17
Dec-27 60.00	6.69	-	-	-	29.06	0.53	-	1
Dec-27 72.00	2.90	-	-	-	27.39	0.30	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	-	-	-	-	47.46	-	-	3
Aug-26 41.00	-	-	-	-	45.38	-	-	2
Aug-26 42.00	-	-	-	-	44.33	-	-	2
Aug-26 43.00	-	-	-	-	43.29	-	-	14
Aug-26 44.00	-	-	-	-	42.25	-	-	30
Aug-26 45.00	-	-	-	-	41.20	-	-	17
Aug-26 46.00	-	-	-	-	40.16	-	-	10
Aug-26 47.00	-	-	-	-	39.12	-	-	7
Aug-26 48.00	0.01	-	-	-	38.07	-0.01	-	69
Aug-26 49.00	0.02	-	-	-	37.03	-0.01	-	11
Aug-26 50.00	0.03	-	-	-	35.99	-0.02	-	285
Aug-26 52.00	0.10	-	-	-	33.90	-0.06	-	10
Aug-26 54.00	0.29	0.30	0.30	0.30	31.81	-0.15	1	1
Aug-26 74.00	16.50	-	-	-	27.11	-1.00	-	2
Sep-26 38.00	-	-	-	-	38.89	-	-	8
Sep-26 39.00	-	-	-	-	38.26	-	-	6
Sep-26 40.00	-	-	-	-	37.64	-	-	1
Sep-26 41.00	0.01	-	-	-	37.01	-	-	25
Sep-26 42.00	0.01	-	-	-	36.38	-	-	717
Sep-26 43.00	0.02	-	-	-	35.76	-0.01	-	15
Sep-26 44.00	0.02	-	-	-	35.13	-0.01	-	230
Sep-26 45.00	0.04	-	-	-	34.51	-0.01	-	229
Sep-26 46.00	0.06	-	-	-	33.88	-0.02	-	3,535
Sep-26 47.00	0.08	-	-	-	33.25	-0.03	-	200
Sep-26 48.00	0.12	-	-	-	32.63	-0.04	-	94
Sep-26 49.00	0.17	-	-	-	32.00	-0.06	-	56
Sep-26 50.00	0.25	-	-	-	31.38	-0.08	-	30
Sep-26 52.00	0.47	-	-	-	30.12	-0.15	-	11
Sep-26 54.00	0.84	-	-	-	28.87	-0.24	-	20
Sep-26 56.00	1.41	-	-	-	27.62	-0.36	-	1
Sep-26 58.00	2.29	-	-	-	26.60	-0.51	-	25
Sep-26 60.00	3.50	-	-	-	26.27	-0.66	-	28
Sep-26 66.00	8.55	-	-	-	25.30	-0.95	-	25
Sep-26 68.00	10.50	-	-	-	24.98	-0.99	-	50
Sep-26 70.00	12.50	-	-	-	24.65	-1.00	-	50
Oct-26 36.00	-	-	-	-	38.07	-	-	18
Oct-26 39.00	0.02	-	-	-	36.45	-0.01	-	2
Oct-26 40.00	0.02	-	-	-	35.91	-0.01	-	526
Oct-26 45.00	0.13	-	-	-	33.22	-0.04	-	1
Oct-26 48.00	0.32	-	-	-	31.60	-0.08	-	1
Oct-26 50.00	0.53	-	-	-	30.52	-0.13	-	1
Dec-26 38.00	0.09	-	-	-	35.45	-0.02	-	54
Dec-26 39.00	0.12	-	-	-	35.01	-0.02	-	174
Dec-26 40.00	0.15	-	-	-	34.57	-0.03	-	105
Dec-26 42.00	0.25	-	-	-	33.69	-0.05	-	1
Dec-26 43.00	0.30	-	-	-	33.25	-0.06	-	65
Dec-26 44.00	0.38	-	-	-	32.81	-0.07	-	15
Dec-26 45.00	0.47	-	-	-	32.37	-0.08	-	83
Dec-26 46.00	0.56	0.74	0.76	0.74	31.93	-0.10	2	40
Dec-26 47.00	0.69	-	-	-	31.49	-0.12	-	100
Dec-26 48.00	0.83	-	-	-	31.05	-0.14	-	2,023
Dec-26 49.00	0.97	-	-	-	30.60	-0.16	-	15
Dec-26 50.00	1.17	-	-	-	30.16	-0.19	-	879
Dec-26 52.00	1.59	-	-	-	29.28	-0.24	-	536
Dec-26 54.00	2.18	-	-	-	28.40	-0.31	-	56
Dec-26 56.00	2.90	-	-	-	27.52	-0.39	-	8
Dec-26 58.00	3.78	-	-	-	26.80	-0.47	-	1
Dec-26 60.00	4.89	-	-	-	26.58	-0.56	-	26
Dec-26 62.00	6.20	-	-	-	26.36	-0.64	-	3
Dec-26 64.00	7.64	-	-	-	26.14	-0.72	-	1
Dec-26 68.00	10.89	-	-	-	25.70	-0.85	-	25
Dec-26 70.00	12.69	-	-	-	25.48	-0.91	-	25
Mar-27 38.00	0.32	-	-	-	34.15	-0.05	-	116
Mar-27 39.00	0.37	-	-	-	33.75	-0.05	-	55
Mar-27 40.00	0.46	-	-	-	33.35	-0.06	-	3
Mar-27 41.00	0.55	-	-	-	32.95	-0.07	-	54
Mar-27 42.00	0.64	-	-	-	32.55	-0.09	-	2
Mar-27 45.00	1.02	-	-	-	31.35	-0.13	-	5
Mar-27 46.00	1.16	-	-	-	30.95	-0.15	-	10
Mar-27 47.00	1.35	-	-	-	30.55	-0.17	-	13
Mar-27 48.00	1.56	-	-	-	30.15	-0.19	-	515
Mar-27 49.00	1.76	-	-	-	29.75	-0.21	-	15
Mar-27 50.00	1.98	-	-	-	29.35	-0.23	-	1
Mar-27 52.00	2.56	-	-	-	28.55	-0.28	-	3
Mar-27 54.00	3.20	-	-	-	27.75	-0.34	-	1
Mar-27 62.00	7.25	-	-	-	25.83	-0.60	-	1
Jun-27 38.00	0.61	-	-	-	33.87	-0.07	-	65
Jun-27 39.00	0.70	-	-	-	33.49	-0.08	-	10
Jun-27 42.00	1.07	-	-	-	32.36	-0.11	-	25
Jun-27 43.00	1.21	-	-	-	31.98	-0.12	-	25
Jun-27 44.00	1.35	-	-	-	31.61	-0.14	-	3
Jun-27 45.00	1.53	-	-	-	31.23	-0.15	-	1
Jun-27 46.00	1.74	-	-	-	30.85	-0.17	-	25
Jun-27 47.00	1.95	-	-	-	30.48	-0.19	-	25
Jun-27 48.00	2.15	-	-	-	30.10	-0.21	-	53
Jun-27 49.00	2.40	-	-	-	29.72	-0.23	-	3
Jun-27 50.00	2.69	-	-	-	29.35	-0.25	-	24
Jun-27 52.00	3.26	-	-	-	28.59	-0.30	-	7
Jun-27 60.00	6.72	-	-	-	26.14	-0.52	-	11
Sep-27 52.00	4.09	-	-	-	28.38	-0.32	-	1
Sep-27 54.00	4.85	-	-	-	27.69	-0.37	-	1
Dec-27 46.00	2.72	-	-	-	30.08	-0.21	-	50
Dec-27 47.00	3.01	-	-	-	29.76	-0.23	-	25
Dec-27 48.00	3.30	-	-	-	29.44	-0.24	-	51
Dec-27 50.00	3.88	-	-	-	28.80	-0.28	-	7
Dec-27 52.00	4.58	-	-	-	28.16	-0.32	-	3
Mar-28 49.00	3.97	-	-	-	28.47	-0.27	-	1
Jun-28 46.00	3.40	-	-	-	28.88	-0.22	-	2
Jun-28 48.00	3.98	-	-	-	28.36	-0.25	-	6
Jun-28 56.00	7.00	-	-	-	26.27	-0.40	-	1
Jun-28 60.00	9.03	-	-	-	25.60	-0.48	-	3
Jun-28 62.00	10.21	-	-	-	25.38	-0.52	-	3
Jun-28 70.00	15.55	-	-	-	24.50	-0.68	-	3
Sep-28 46.00	3.82	-	-	-	28.32	-0.24	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.38	-	-	-	32.81	-0.07	-	1
Dec-26 46.00	0.56	-	-	-	31.93	-0.10	-	1
Sep-27 60.00	7.56	-	-	-	26.08	-0.49	-	1

	Previous Close	63.80		07/08/26
	ARCELORMITTAL Close	62.96		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 52.00	11.08	10.98	11.57	10.98	52.69	0.97	2	2
Aug-26 56.00	7.37	-	-	-	51.40	0.89	-	20
Aug-26 60.00	4.23	-	-	-	50.11	0.71	-	58
Aug-26 62.00	2.98	-	-	-	49.46	0.59	-	65
Aug-26 64.00	1.96	2.23	2.23	2.23	48.34	0.45	25	25
Aug-26 66.00	1.17	-	-	-	46.78	0.32	-	102
Aug-26 68.00	0.63	-	-	-	45.23	0.21	-	2
Aug-26 70.00	0.31	-	-	-	43.67	0.12	-	50
Aug-26 72.00	0.13	-	-	-	42.11	0.06	-	20
Sep-26 40.00	23.08	-	-	-	52.59	1.00	-	25
Sep-26 58.00	6.98	-	-	-	47.45	0.73	-	22
Sep-26 62.00	4.53	-	-	-	46.30	0.58	-	2
Sep-26 68.00	2.00	-	-	-	44.51	0.34	-	5
Sep-26 70.00	1.46	-	-	-	43.91	0.27	-	118
Sep-26 74.00	0.69	-	-	-	42.70	0.15	-	25
Sep-26 76.00	0.46	-	-	-	42.09	0.11	-	25
Sep-26 78.00	0.29	-	-	-	41.49	0.08	-	100
Sep-26 80.00	0.17	-	-	-	40.89	0.05	-	50
Sep-26 84.00	0.06	-	-	-	39.68	0.02	-	100
Oct-26 70.00	2.55	-	-	-	45.09	0.34	-	25
Dec-26 26.00	37.14	-	-	-	55.12	1.00	-	4
Dec-26 35.00	28.36	-	-	-	52.88	0.98	-	3
Dec-26 40.00	23.68	-	-	-	51.63	0.95	-	2
Dec-26 45.00	19.30	-	-	-	50.39	0.90	-	10
Dec-26 50.00	15.31	-	-	-	49.14	0.83	-	149
Dec-26 56.00	11.12	-	-	-	47.65	0.72	-	1
Dec-26 60.00	8.74	-	-	-	46.66	0.63	-	10
Dec-26 70.00	4.27	-	-	-	44.06	0.41	-	5
Dec-26 74.00	3.03	-	-	-	43.00	0.32	-	2
Dec-26 88.00	0.66	-	-	-	39.29	0.10	-	25
Dec-29 30.00	35.68	-	-	-	37.88	0.93	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	-	-	-	-	52.37	-	-	1
Aug-26 47.00	-	-	-	-	51.72	-	-	65
Aug-26 48.00	0.01	-	-	-	51.40	-	-	28
Aug-26 49.00	0.01	-	-	-	51.08	-	-	6
Aug-26 50.00	0.02	-	-	-	50.76	-0.01	-	50
Aug-26 52.00	0.05	-	-	-	50.11	-0.02	-	2
Aug-26 54.00	0.14	-	-	-	49.46	-0.05	-	2
Aug-26 56.00	0.30	-	-	-	48.82	-0.10	-	10
Aug-26 58.00	0.60	0.43	0.43	0.39	48.17	-0.18	6	39
Aug-26 60.00	1.10	0.80	0.80	0.80	47.53	-0.28	2	9
Aug-26 62.00	1.84	-	-	-	46.88	-0.41	-	1
Aug-26 64.00	2.82	2.36	2.36	2.36	45.76	-0.55	5	14
Aug-26 66.00	4.04	-	-	-	44.20	-0.69	-	5
Aug-26 68.00	5.54	-	-	-	42.65	-0.81	-	25
Sep-26 24.00	-	-	-	-	55.11	-	-	1
Sep-26 38.00	-	-	-	-	51.11	-	-	5
Sep-26 40.00	0.01	-	-	-	50.53	-	-	2
Sep-26 44.00	0.05	-	-	-	49.39	-0.01	-	25
Sep-26 45.00	0.07	-	-	-	49.10	-0.02	-	50
Sep-26 46.00	0.10	-	-	-	48.82	-0.02	-	25
Oct-26 50.00	0.74	-	-	-	47.14	-0.11	-	25
Dec-26 34.00	0.13	-	-	-	52.15	-0.02	-	5
Dec-26 35.00	0.17	-	-	-	51.90	-0.02	-	5
Dec-26 37.00	0.24	-	-	-	51.40	-0.03	-	5
Dec-26 38.00	0.31	-	-	-	51.15	-0.04	-	5
Dec-26 39.00	0.38	-	-	-	50.90	-0.04	-	1
Dec-26 40.00	0.45	-	-	-	50.65	-0.05	-	3
Dec-26 45.00	0.99	-	-	-	49.41	-0.10	-	7
Dec-26 46.00	1.16	-	-	-	49.16	-0.11	-	1
Dec-26 49.00	1.68	-	-	-	48.41	-0.15	-	50
Dec-26 50.00	1.93	-	-	-	48.16	-0.17	-	25
Dec-26 54.00	2.99	-	-	-	47.17	-0.24	-	4
Mar-27 36.00	0.57	-	-	-	49.67	-0.05	-	5
Dec-27 24.00	0.23	-	-	-	45.19	-0.02	-	1
Dec-30 44.00	5.91	-	-	-	34.83	-0.17	-	1

	Previous Close	5.12		07/08/26
	ATRESMEDIA Close	5.15		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	0.20	-	-	-	25.15	0.74	-	2
Sep-26 5.00	0.27	-	-	-	24.78	0.66	-	1
Sep-26 5.50	0.05	-	-	-	22.16	0.21	-	1
Oct-26 5.25	0.18	-	-	-	23.83	0.46	-	24
Dec-26 5.25	0.26	-	-	-	23.95	0.50	-	11
Dec-26 5.50	0.15	-	-	-	22.51	0.35	-	16
Dec-26 5.75	0.07	-	-	-	21.07	0.22	-	10
Dec-26 6.00	0.03	-	-	-	19.63	0.11	-	2
Mar-27 3.40	1.78	-	-	-	29.74	0.99	-	2
Mar-27 5.00	0.44	-	-	-	24.88	0.61	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	-	-	-	-	14.69	-0.01	-	4
Sep-26 4.60	-	-	-	-	18.82	-0.03	-	3
Sep-26 4.80	0.02	-	-	-	18.04	-0.11	-	4
Sep-26 4.90	0.03	-	-	-	17.65	-0.18	-	1
Dec-26 4.50	0.07	-	-	-	21.38	-0.18	-	18
Dec-26 5.50	0.53	-	-	-	16.63	-0.81	-	25
Dec-26 6.00	0.98	-	-	-	13.75	-0.98	-	20
Mar-27 4.50	0.13	-	-	-	22.15	-0.23	-	5
Jun-27 4.00	0.13	-	-	-	25.39	-0.18	-	5
Jun-27 4.50	0.27	-	-	-	24.29	-0.34	-	2
Jun-27 4.60	0.32	-	-	-	24.07	-0.37	-	2

	Previous Close	3.44		07/08/26
	B.SABADELL Close	3.45		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.99	0.46	-	-	-	34.36	0.98	-	60
Aug-26 3.25	0.22	-	-	-	33.56	0.83	-	58
Aug-26 3.33	0.16	-	-	-	33.31	0.72	-	3
Aug-26 3.42	0.10	-	-	-	33.03	0.56	-	1
Sep-26 2.14	1.31	-	-	-	34.45	1.00	-	117
Sep-26 2.56	0.89	-	-	-	33.40	1.00	-	20
Sep-26 2.74	0.71	-	-	-	32.95	1.00	-	2
Sep-26 2.91	0.54	-	-	-	32.52	0.98	-	52
Sep-26 2.99	0.46	-	-	-	32.32	0.96	-	59
Sep-26 3.16	0.31	-	-	-	31.89	0.85	-	2
Sep-26 3.25	0.24	-	-	-	31.66	0.76	-	300
Sep-26 3.33	0.19	-	-	-	31.46	0.66	-	8
Sep-26 3.42	0.14	-	-	-	31.24	0.54	-	8
Sep-26 3.50	0.10	-	-	-	30.97	0.44	-	42
Dec-26 2.48	0.97	-	-	-	30.13	1.00	-	50
Dec-26 2.74	0.71	-	-	-	29.55	0.97	-	28
Dec-26 2.82	0.64	-	-	-	29.37	0.94	-	3
Dec-26 2.91	0.56	-	-	-	29.17	0.89	-	4
Dec-26 2.99	0.49	-	-	-	28.99	0.83	-	7
Dec-26 3.08	0.42	-	-	-	28.79	0.77	-	664
Dec-26 3.16	0.37	-	-	-	28.62	0.71	-	6
Dec-26 3.25	0.31	-	-	-	28.42	0.64	-	11
Dec-26 3.33	0.27	-	-	-	28.24	0.59	-	10
Dec-26 3.50	0.19	-	-	-	27.79	0.47	-	10
Dec-26 3.59	0.15	-	-	-	27.48	0.41	-	1
Mar-27 2.22	1.23	-	-	-	31.54	1.00	-	20
Mar-27 2.74	0.72	-	-	-	30.48	0.91	-	10
Mar-27 2.91	0.58	-	-	-	30.14	0.81	-	38
Mar-27 3.16	0.42	0.48	0.48	0.48	29.63	0.67	20	80
Mar-27 3.33	0.32	-	-	-	29.29	0.58	-	2
Mar-27 3.42	0.28	-	-	-	29.10	0.53	-	9
Mar-27 3.50	0.25	-	-	-	28.88	0.49	-	3
Jun-27 2.99	0.56	-	-	-	31.42	0.73	-	1
Jun-27 3.33	0.37	-	-	-	30.76	0.57	-	80
Jun-27 3.76	0.20	-	-	-	29.72	0.38	-	1
Jun-27 3.93	0.16	-	-	-	29.28	0.32	-	5
Jun-27 4.02	0.14	-	-	-	29.04	0.28	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.65	-	-	-	-	25.58	-	-	6
Aug-26 2.74	-	-	-	-	25.31	-	-	20
Aug-26 3.08	-	-	-	-	24.25	-0.01	-	20
Aug-26 3.16	-	-	-	-	24.01	-0.03	-	4
Aug-26 3.25	0.01	-	-	-	23.73	-0.10	-	3
Aug-26 3.33	0.02	-	-	-	23.48	-0.22	-	31
Sep-26 2.22	-	-	-	-	24.81	-	-	5,249
Sep-26 2.48	-	-	-	-	24.16	-	-	1
Sep-26 2.65	-	-	-	-	23.73	-	-	26
Sep-26 2.74	-	-	-	-	23.51	-	-	23
Sep-26 2.82	-	-	-	-	23.30	-0.01	-	5
Sep-26 2.91	-	-	-	-	23.08	-0.02	-	5
Sep-26 2.99	0.01	-	-	-	22.88	-0.05	-	15
Sep-26 3.08	0.01	-	-	-	22.65	-0.10	-	30
Sep-26 3.16	0.03	-	-	-	22.45	-0.17	-	5
Sep-26 3.33	0.08	-	-	-	22.02	-0.40	-	30
Sep-26 3.50	0.17	0.13	0.13	0.13	21.53	-0.67	62	62
Dec-26 2.48	-	-	-	-	24.16	-0.01	-	411
Dec-26 2.56	-	-	-	-	23.98	-0.02	-	10
Dec-26 2.65	0.01	-	-	-	23.78	-0.03	-	10
Dec-26 2.74	0.01	-	-	-	23.58	-0.06	-	20
Dec-26 2.82	0.02	-	-	-	23.40	-0.08	-	21
Dec-26 2.91	0.03	-	-	-	23.20	-0.12	-	2
Dec-26 2.99	0.04	-	-	-	23.02	-0.16	-	10
Dec-26 3.08	0.06	-	-	-	22.82	-0.22	-	52
Dec-26 3.16	0.08	-	-	-	22.65	-0.27	-	60
Dec-26 3.50	0.23	-	-	-	21.82	-0.57	-	50
Mar-27 2.48	0.02	-	-	-	25.36	-0.05	-	1
Mar-27 2.65	0.03	-	-	-	25.02	-0.10	-	20
Mar-27 2.82	0.06	-	-	-	24.67	-0.16	-	113
Mar-27 2.99	0.10	-	-	-	24.33	-0.25	-	205
Mar-27 3.08	0.13	-	-	-	24.14	-0.30	-	200
Mar-27 3.33	0.24	-	-	-	23.64	-0.45	-	141
Mar-27 3.59	0.39	-	-	-	22.95	-0.62	-	100
Jun-27 2.74	0.09	-	-	-	25.67	-0.19	-	5
Sep-27 2.39	0.05	-	-	-	26.87	-0.11	-	5
Dec-27 2.74	0.16	-	-	-	26.43	-0.24	-	1,538
Dec-27 2.82	0.18	-	-	-	26.28	-0.26	-	3,026
Mar-28 2.56	0.16	-	-	-	28.35	-0.21	-	830
Mar-28 2.74	0.21	-	-	-	28.07	-0.26	-	769
Mar-28 2.82	0.24	-	-	-	27.95	-0.29	-	758
Mar-28 2.91	0.28	-	-	-	27.81	-0.32	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.33	0.16	-	-	-	33.31	0.71	-	125

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	24.16	-0.01	-	10

	Previous Close	16.44		07/08/26
	BANKINTER Close	16.45		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.50	1.96	-	-	-	24.94	1.00	-	1
Aug-26 15.00	1.47	-	-	-	23.81	0.98	-	70
Sep-26 13.50	2.99	-	-	-	27.29	0.99	-	23
Sep-26 14.00	2.50	-	-	-	26.21	0.97	-	10
Sep-26 14.50	2.03	-	-	-	25.14	0.94	-	1
Sep-26 15.00	1.57	-	-	-	24.06	0.89	-	3
Sep-26 16.50	0.47	-	-	-	20.93	0.51	-	10
Oct-26 15.00	1.70	-	-	-	25.33	0.82	-	10
Oct-26 17.50	0.28	-	-	-	21.86	0.29	-	10
Dec-26 13.50	3.19	-	-	-	29.94	0.90	-	11
Dec-26 14.00	2.75	-	-	-	28.98	0.87	-	2
Dec-26 15.00	1.94	-	-	-	27.05	0.77	-	10
Dec-26 15.50	1.57	-	-	-	26.09	0.70	-	10
Dec-26 16.00	1.24	-	-	-	25.13	0.62	-	50
Dec-26 17.00	0.72	-	-	-	24.09	0.45	-	70
Mar-27 15.00	2.14	-	-	-	27.04	0.72	-	21
Mar-27 16.50	1.21	-	-	-	24.65	0.53	-	100
Mar-27 17.00	0.98	-	-	-	24.50	0.47	-	100
Jun-27 16.00	1.67	-	-	-	25.37	0.59	-	25
Dec-27 14.50	2.86	-	-	-	27.22	0.72	-	3
Dec-27 15.50	2.23	-	-	-	26.11	0.63	-	1
Dec-27 17.00	1.50	-	-	-	24.93	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	32.39	-	-	1
Aug-26 15.50	0.05	-	-	-	25.65	-0.11	-	20
Sep-26 6.50	-	-	-	-	43.34	-	-	31
Sep-26 7.00	-	-	-	-	42.27	-	-	1
Sep-26 10.50	-	-	-	-	34.75	-	-	3
Sep-26 11.00	-	-	-	-	33.68	-	-	3
Sep-26 11.50	-	-	-	-	32.60	-	-	4
Sep-26 12.50	-	-	-	-	30.45	-	-	2
Sep-26 13.00	-	-	-	-	29.38	-0.01	-	20
Sep-26 13.50	0.01	-	-	-	28.31	-0.02	-	10
Sep-26 14.00	0.02	-	-	-	27.23	-0.03	-	10
Sep-26 15.00	0.09	-	-	-	25.08	-0.12	-	5
Sep-26 15.50	0.17	-	-	-	24.01	-0.21	-	20
Oct-26 14.50	0.13	-	-	-	26.91	-0.12	-	10
Dec-26 7.25	-	-	-	-	41.29	-	-	1
Dec-26 11.00	0.03	-	-	-	34.07	-0.02	-	1
Dec-26 12.00	0.07	-	-	-	32.15	-0.05	-	1,020
Dec-26 12.50	0.10	-	-	-	31.18	-0.07	-	114
Dec-26 13.00	0.14	-	-	-	30.22	-0.09	-	20
Dec-26 13.50	0.20	-	-	-	29.26	-0.13	-	3,360
Dec-26 14.00	0.27	-	-	-	28.30	-0.17	-	25
Dec-26 15.00	0.49	-	-	-	26.37	-0.28	-	1
Dec-26 16.00	0.83	-	-	-	24.45	-0.43	-	25
Mar-27 13.50	0.34	-	-	-	27.82	-0.16	-	1,008
Jun-27 11.00	0.14	-	-	-	30.39	-0.06	-	222
Jun-27 12.50	0.30	-	-	-	28.23	-0.13	-	3
Jun-27 13.50	0.48	-	-	-	26.79	-0.19	-	1,000
Dec-27 10.50	0.20	-	-	-	28.44	-0.07	-	1,000
Dec-27 11.00	0.26	-	-	-	27.88	-0.09	-	50
Dec-27 15.00	1.20	-	-	-	23.43	-0.36	-	25
Mar-28 13.00	0.75	-	-	-	26.56	-0.21	-	194
Mar-28 14.00	1.03	-	-	-	25.60	-0.28	-	175

	Previous Close	24.59		07/08/26
	BBVA Close	24.60		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 24.00	0.60	-	-	-	31.83	1.00	20	-
Aug-26 w1 25.00	-	-	-	-	30.30	-	10	-
Aug-26 w2 25.00	0.19	-	-	-	25.55	0.34	-	20
Aug-26 19.00	5.62	-	-	-	38.51	1.00	-	5,000
Aug-26 20.00	4.62	-	-	-	36.21	1.00	-	14,500
Aug-26 21.00	3.62	-	-	-	33.90	0.99	-	2,534
Aug-26 22.00	2.64	2.75	2.75	2.75	31.60	0.97	1	8,017
Aug-26 23.00	1.70	-	-	-	29.30	0.89	-	159
Aug-26 24.00	0.89	1.03	1.03	1.03	26.99	0.69	9	1,081
Aug-26 25.00	0.33	0.39	0.39	0.31	25.42	0.39	21	90
Sep-26 13.50	11.13	-	-	-	47.22	1.00	-	75
Sep-26 14.00	10.64	-	-	-	46.26	1.00	-	75
Sep-26 14.50	10.14	-	-	-	45.29	1.00	-	75
Sep-26 15.00	9.64	-	-	-	44.33	1.00	-	152
Sep-26 15.50	9.14	-	-	-	43.37	1.00	-	150
Sep-26 16.00	8.64	-	-	-	42.41	1.00	-	300
Sep-26 16.50	8.14	-	-	-	41.45	1.00	-	300
Sep-26 17.00	7.65	-	-	-	40.48	1.00	-	1,950
Sep-26 17.50	7.15	-	-	-	39.52	1.00	-	5,000
Sep-26 18.50	6.16	-	-	-	37.60	0.99	-	151
Sep-26 19.00	5.67	-	-	-	36.64	0.98	-	4,260
Sep-26 19.50	5.18	-	-	-	35.67	0.98	-	250
Sep-26 20.00	4.69	-	-	-	34.71	0.97	-	7,148
Sep-26 21.00	3.74	-	-	-	32.79	0.93	-	2,009
Sep-26 22.00	2.83	-	-	-	30.86	0.87	-	534
Sep-26 23.00	1.99	-	-	-	28.94	0.77	-	174
Sep-26 24.00	1.26	-	-	-	27.01	0.63	-	73
Sep-26 25.00	0.71	-	-	-	25.68	0.46	-	395
Sep-26 26.00	0.36	-	-	-	25.22	0.28	-	30
Sep-26 27.00	0.16	0.19	0.20	0.19	24.75	0.15	100	100
Oct-26 25.00	0.94	-	-	-	26.53	0.48	-	1
Dec-26 13.00	11.66	-	-	-	47.72	1.00	-	26
Dec-26 15.00	9.68	-	-	-	44.50	0.99	-	30
Dec-26 16.00	8.70	-	-	-	42.89	0.98	-	3,988
Dec-26 16.50	8.22	-	-	-	42.08	0.97	-	50
Dec-26 17.00	7.73	-	-	-	41.27	0.97	-	4,311
Dec-26 17.50	7.26	-	-	-	40.47	0.96	-	650
Dec-26 18.00	6.79	-	-	-	39.66	0.94	-	158
Dec-26 18.50	6.32	-	-	-	38.86	0.93	-	8
Dec-26 19.00	5.87	-	-	-	38.05	0.91	-	2,512
Dec-26 19.50	5.43	-	-	-	37.24	0.90	-	30
Dec-26 20.00	4.98	-	-	-	36.44	0.88	-	162
Dec-26 21.00	4.15	-	-	-	34.82	0.82	-	3,522
Dec-26 22.00	3.36	-	-	-	33.21	0.76	-	28
Dec-26 23.00	2.62	-	-	-	31.60	0.68	-	2,211
Dec-26 24.00	1.98	-	-	-	29.99	0.59	-	2
Dec-26 25.00	1.46	-	-	-	28.85	0.49	-	214
Dec-26 26.00	1.06	-	-	-	28.41	0.40	-	16
Dec-26 27.00	0.75	-	-	-	27.98	0.31	-	150
Dec-26 28.00	0.50	-	-	-	27.55	0.23	-	4
Mar-27 9.50	15.14	-	-	-	51.28	1.00	-	25
Mar-27 12.00	12.66	-	-	-	47.66	1.00	-	25
Mar-27 13.00	11.67	-	-	-	46.21	0.99	-	1
Mar-27 15.50	9.28	-	-	-	42.58	0.96	-	5
Mar-27 16.00	8.81	8.90	8.90	8.90	41.86	0.95	1,000	905
Mar-27 16.50	8.35	-	-	-	41.13	0.93	-	250
Mar-27 17.50	7.46	-	-	-	39.68	0.91	-	40
Mar-27 18.00	7.03	-	-	-	38.96	0.89	-	102
Mar-27 19.00	6.17	-	-	-	37.51	0.85	-	109
Mar-27 20.00	5.37	-	-	-	36.06	0.81	-	3,050
Mar-27 20.50	4.97	-	-	-	35.33	0.79	-	1
Mar-27 22.00	3.88	-	-	-	33.16	0.71	-	4,060
Mar-27 23.00	3.20	-	-	-	31.71	0.65	-	161
Mar-27 24.00	2.57	-	-	-	30.26	0.59	-	391
Mar-27 25.00	2.05	-	-	-	29.25	0.52	-	211
Mar-27 26.00	1.63	-	-	-	28.90	0.45	-	500
Mar-27 27.00	1.29	-	-	-	28.54	0.38	-	500
Mar-27 28.00	0.99	-	-	-	28.19	0.32	-	200
Jun-27 12.00	12.66	-	-	-	48.00	0.99	-	150
Jun-27 12.50	12.17	-	-	-	47.33	0.99	-	25
Jun-27 13.00	11.68	-	-	-	46.65	0.99	-	1
Jun-27 15.00	9.80	-	-	-	43.94	0.95	-	3
Jun-27 17.00	8.02	-	-	-	41.23	0.90	-	6,000
Jun-27 20.00	5.61	-	-	-	37.16	0.79	-	150
Jun-27 21.00	4.87	-	-	-	35.81	0.75	-	2,600
Jun-27 22.00	4.18	-	-	-	34.45	0.70	-	3,150
Jun-27 23.00	3.53	-	-	-	33.10	0.65	-	21
Jun-27 24.00	2.92	-	-	-	31.74	0.59	-	10
Jun-27 25.00	2.41	-	-	-	30.78	0.53	-	248
Sep-27 11.50	13.16	-	-	-	46.54	1.00	-	150
Sep-27 12.00	12.66	-	-	-	45.94	0.99	-	150
Sep-27 15.00	9.85	-	-	-	42.37	0.94	-	2
Sep-27 20.00	5.83	-	-	-	36.41	0.78	-	1
Sep-27 22.00	4.46	-	-	-	34.02	0.69	-	1
Dec-27 11.00	13.65	-	-	-	47.18	1.00	-	150
Dec-27 11.50	13.16	-	-	-	46.61	0.99	-	26
Dec-27 13.50	11.25	-	-	-	44.33	0.97	-	150
Dec-27 15.00	9.90	-	-	-	42.63	0.93	-	75
Dec-27 16.00	9.06	-	-	-	41.49	0.90	-	6,000
Dec-27 17.00	8.24	-	-	-	40.35	0.87	-	150
Dec-27 17.50	7.84	-	-	-	39.78	0.85	-	100
Dec-27 18.00	7.45	-	-	-	39.21	0.84	-	1
Dec-27 20.00	6.00	-	-	-	36.94	0.76	-	150
Dec-27 25.00	3.02	-	-	-	31.55	0.54	-	4,000
Mar-28 17.00	8.40	-	-	-	40.19	0.85	-	600
Mar-28 17.50	8.02	-	-	-	39.65	0.84	-	300
Mar-28 18.00	7.65	-	-	-	39.10	0.82	-	300
Mar-28 21.00	5.61	-	-	-	35.85	0.71	-	350
Jun-28 10.00	14.64	-	-	-	47.72	1.00	-	1
Jun-28 17.00	8.43	-	-	-	40.70	0.85	-	750
Jun-28 17.50	8.08	-	-	-	40.20	0.83	-	600
Jun-28 18.00	7.72	-	-	-	39.70	0.82	-	575
Jun-28 18.50	7.36	-	-	-	39.20	0.80	-	3
Jun-28 19.00	7.01	-	-	-	38.70	0.78	-	50
Jun-28 19.50	6.67	-	-	-	38.19	0.77	-	100
Jun-28 20.00	6.36	-	-	-	37.69	0.75	-	125
Jun-28 21.00	5.74	-	-	-	36.69	0.71	-	525
Jun-28 22.00	5.13	-	-	-	35.69	0.68	-	4,450
Jun-28 23.00	4.57	-	-	-	34.68	0.64	-	150
Jun-28 24.00	4.05	-	-	-	33.68	0.60	-	300
Jun-28 25.00	3.55	-	-	-	32.92	0.55	-	1,000
Dec-29 15.00	10.02	-	-	-	40.73	0.90	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 19.50	-	-	-	-	41.83	-	20	-
Aug-26 w1 20.00	-	-	-	-	40.71	-	10	-
Aug-26 w1 23.00	-	-	-	-	33.96	-	20	-
Aug-26 w1 24.00	-	-	-	-	31.71	-	10	-
Aug-26 w1 25.00	0.40	-	-	-	30.18	-1.00	10	-
Aug-26 w2 21.00	-	-	-	-	33.60	-	-	30
Aug-26 w2 24.00	0.14	0.13	0.13	0.13	26.93	-0.25	10	40
Aug-26 13.50	-	-	-	-	50.65	-	-	10
Aug-26 16.50	-	-	-	-	43.74	-	-	1
Aug-26 17.00	-	-	-	-	42.59	-	-	22
Aug-26 17.50	-	-	-	-	41.44	-	-	10
Aug-26 18.00	-	-	-	-	40.28	-	-	14,505
Aug-26 18.50	-	-	-	-	39.13	-	-	151
Aug-26 19.00	-	-	-	-	37.98	-	-	7,500
Aug-26 19.50	-	-	-	-	36.83	-	-	150
Aug-26 20.00	-	-	-	-	35.68	-	-	8,149
Aug-26 20.50	-	-	-	-	34.52	-	-	133
Aug-26 21.00	-	-	-	-	33.37	-0.01	-	9,010
Aug-26 22.00	0.02	-	-	-	31.07	-0.03	-	12,015
Aug-26 23.00	0.08	-	-	-	28.77	-0.11	-	5
Aug-26 24.00	0.26	-	-	-	26.46	-0.30	-	16
Aug-26 25.00	0.70	-	-	-	24.89	-0.62	-	20
Aug-26 26.00	1.46	-	-	-	24.42	-0.87	-	2
Aug-26 w4 22.00	0.05	-	-	-	30.98	-0.06	-	10
Sep-26 6.75	-	-	-	-	59.29	-	-	1
Sep-26 8.25	-	-	-	-	56.40	-	-	5
Sep-26 9.00	-	-	-	-	54.96	-	-	674
Sep-26 9.25	-	-	-	-	54.48	-	-	368
Sep-26 9.50	-	-	-	-	53.99	-	-	25
Sep-26 9.75	-	-	-	-	53.51	-	-	200
Sep-26 10.00	-	-	-	-	53.03	-	-	40,150
Sep-26 10.50	-	-	-	-	52.07	-	-	300
Sep-26 11.00	-	-	-	-	51.11	-	-	350
Sep-26 11.50	-	-	-	-	50.15	-	-	1
Sep-26 12.00	-	-	-	-	49.18	-	-	1
Sep-26 12.50	-	-	-	-	48.22	-	-	50
Sep-26 13.00	-	-	-	-	47.26	-	-	130
Sep-26 14.00	-	-	-	-	45.34	-	-	55
Sep-26 14.50	-	-	-	-	44.37	-	-	6
Sep-26 15.00	-	-	-	-	43.41	-	-	108
Sep-26 15.50	-	-	-	-	42.45	-	-	56
Sep-26 16.00	-	-	-	-	41.49	-	-	89
Sep-26 16.50	-	-	-	-	40.53	-	-	58
Sep-26 17.00	-	-	-	-	39.56	-	-	4,956
Sep-26 17.50	-	-	-	-	38.60	-	-	151
Sep-26 18.00	0.01	-	-	-	37.64	-0.01	-	7,070
Sep-26 18.50	0.01	-	-	-	36.68	-0.01	-	210
Sep-26 19.00	0.02	-	-	-	35.72	-0.01	-	7,071
Sep-26 19.50	0.02	-	-	-	34.75	-0.02	-	301
Sep-26 20.00	0.03	-	-	-	33.79	-0.03	-	12,031
Sep-26 20.50	0.05	-	-	-	32.83	-0.04	-	251
Sep-26 21.00	0.07	-	-	-	31.87	-0.06	-	3,318
Sep-26 22.00	0.16	-	-	-	29.94	-0.12	-	153
Sep-26 23.00	0.31	0.28	0.28	0.27	28.02	-0.22	100	451
Sep-26 24.00	0.57	0.53	0.53	0.53	26.09	-0.36	10	10
Sep-26 26.00	1.68	-	-	-	24.30	-0.73	-	101
Oct-26 20.00	0.14	-	-	-	33.36	-0.08	-	6
Oct-26 22.00	0.39	0.38	0.38	0.38	29.86	-0.21	5	105
Oct-26 23.00	0.63	-	-	-	28.12	-0.31	-	1
Oct-26 30.00	5.69	-	-	-	22.98	-0.98	-	25
Dec-26 5.75	-	-	-	-	57.11	-	-	150
Dec-26 6.00	-	-	-	-	56.71	-	-	10,150
Dec-26 6.25	-	-	-	-	56.31	-	-	150
Dec-26 6.50	-	-	-	-	55.91	-	-	13,250
Dec-26 6.75	-	-	-	-	55.50	-	-	450
Dec-26 7.00	-	-	-	-	55.10	-	-	300
Dec-26 7.25	-	-	-	-	54.70	-	-	600
Dec-26 7.50	-	-	-	-	54.29	-	-	450
Dec-26 7.75	-	-	-	-	53.89	-	-	451
Dec-26 8.00	-	-	-	-	53.49	-	-	18,450
Dec-26 8.25	-	-	-	-	53.08	-	-	15
Dec-26 8.50	-	-	-	-	52.68	-	-	25,000
Dec-26 8.75	-	-	-	-	52.28	-	-	311
Dec-26 9.00	-	-	-	-	51.87	-	-	14,933
Dec-26 9.25	-	-	-	-	51.47	-	-	75
Dec-26 9.50	-	-	-	-	51.07	-	-	76
Dec-26 9.75	-	-	-	-	50.67	-	-	200
Dec-26 10.00	-	-	-	-	50.26	-	-	226
Dec-26 10.50	-	-	-	-	49.46	-	-	300
Dec-26 11.00	-	-	-	-	48.65	-	-	481
Dec-26 11.50	0.01	-	-	-	47.84	-	-	1
Dec-26 12.00	0.01	-	-	-	47.04	-	-	8,410
Dec-26 12.50	0.01	-	-	-	46.23	-0.01	-	250
Dec-26 13.00	0.02	-	-	-	45.42	-0.01	-	42,101
Dec-26 13.50	0.02	-	-	-	44.62	-0.01	-	400
Dec-26 14.00	0.03	-	-	-	43.81	-0.01	-	706
Dec-26 14.50	0.04	-	-	-	43.01	-0.02	-	300
Dec-26 15.00	0.05	-	-	-	42.20	-0.02	-	3,774
Dec-26 15.50	0.07	-	-	-	41.39	-0.03	-	12
Dec-26 16.00	0.08	-	-	-	40.59	-0.03	-	92
Dec-26 16.50	0.11	-	-	-	39.78	-0.04	-	520
Dec-26 17.00	0.13	-	-	-	38.97	-0.05	-	8,736
Dec-26 17.50	0.16	-	-	-	38.17	-0.06	-	136
Dec-26 18.00	0.20	-	-	-	37.36	-0.07	-	20,169
Dec-26 18.50	0.24	-	-	-	36.56	-0.09	-	105
Dec-26 19.00	0.28	-	-	-	35.75	-0.10	-	13,517
Dec-26 20.00	0.41	-	-	-	34.14	-0.14	-	10,512
Dec-26 21.00	0.58	0.55	0.55	0.55	32.52	-0.20	3	9,140
Dec-26 22.00	0.79	-	-	-	30.91	-0.26	-	151
Dec-26 23.00	1.06	-	-	-	29.30	-0.34	-	2,600
Mar-27 8.50	0.01	-	-	-	50.62	-	-	25
Mar-27 8.75	0.01	-	-	-	50.26	-	-	25
Mar-27 9.00	0.01	-	-	-	49.90	-	-	25
Mar-27 9.25	0.01	-	-	-	49.54	-	-	25
Mar-27 9.50	0.01	-	-	-	49.17	-	-	30
Mar-27 9.75	0.01	-	-	-	48.81	-	-	25
Mar-27 10.50	0.02	-	-	-	47.72	-0.01	-	175
Mar-27 11.00	0.03	-	-	-	47.00	-0.01	-	175
Mar-27 11.50	0.04	-	-	-	46.27	-0.01	-	32,250
Mar-27 12.00	0.05	-	-	-	45.55	-0.01	-	40
Mar-27 12.50	0.06	-	-	-	44.82	-0.02	-	30
Mar-27 13.00	0.08	-	-	-	44.10	-0.02	-	40
Mar-27 13.50	0.09	-	-	-	43.37	-0.03	-	20
Mar-27 14.00	0.12	-	-	-	42.65	-0.03	-	30
Mar-27 15.00	0.17	-	-	-	41.20	-0.05	-	220
Mar-27 16.00	0.24	-	-	-	39.75	-0.06	-	5,500
Mar-27 16.50	0.28	-	-	-	39.02	-0.07	-	450
Mar-27 17.00	0.32	-	-	-	38.30	-0.08	-	2,360
Mar-27 17.50	0.38	-	-	-	37.57	-0.10	-	4,250
Mar-27 18.00	0.44	-	-	-	36.85	-0.11	-	100
Mar-27 18.50	0.50	-	-	-	36.12	-0.13	-	10
Mar-27 19.00	0.57	-	-	-	35.40	-0.14	-	400
Mar-27 19.50	0.66	-	-	-	34.67	-0.16	-	3,810
Mar-27 20.00	0.75	-	-	-	33.95	-0.19	-	6,160
Mar-27 20.50	0.84	-	-	-	33.22	-0.21	-	20
Mar-27 21.00	0.95	-	-	-	32.50	-0.23	-	381
Mar-27 22.00	1.21	-	-	-	31.05	-0.29	-	15
Mar-27 23.00	1.51	-	-	-	29.60	-0.35	-	50
Jun-27 4.30	-	-	-	-	54.69	-	-	1
Jun-27 4.50	-	-	-	-	54.42	-	-	1
Jun-27 4.90	-	-	-	-	53.87	-	-	150
Jun-27 5.00	-	-	-	-	53.74	-	-	300
Jun-27 5.25	-	-	-	-	53.40	-	-	298
Jun-27 7.00	0.01	-	-	-	51.03	-	-	2
Jun-27 8.00	0.02	-	-	-	49.67	-	-	1
Jun-27 8.25	0.02	-	-	-	49.33	-	-	7
Jun-27 9.00	0.03	-	-	-	48.32	-0.01	-	7,000
Jun-27 9.75	0.05	-	-	-	47.30	-0.01	-	175
Jun-27 10.00	0.05	-	-	-	46.96	-0.01	-	10,000
Jun-27 11.00	0.09	-	-	-	45.61	-0.02	-	75
Jun-27 12.00	0.13	-	-	-	44.25	-0.03	-	20
Jun-27 12.50	0.16	-	-	-	43.58	-0.04	-	197
Jun-27 13.00	0.19	-	-	-	42.90	-0.04	-	1,126
Jun-27 13.50	0.22	-	-	-	42.22	-0.05	-	190
Jun-27 14.00	0.26	-	-	-	41.54	-0.06	-	33
Jun-27 14.50	0.31	-	-	-	40.87	-0.07	-	400
Jun-27 15.00	0.35	-	-	-	40.19	-0.07	-	600
Jun-27 15.50	0.39	-	-	-	39.51	-0.08	-	21
Jun-27 16.00	0.46	-	-	-	38.83	-0.10	-	3
Jun-27 16.50	0.53	-	-	-	38.16	-0.11	-	250
Jun-27 17.00	0.59	-	-	-	37.48	-0.12	-	151
Jun-27 17.50	0.66	-	-	-	36.80	-0.14	-	150
Jun-27 18.00	0.75	-	-	-	36.12	-0.15	-	160
Jun-27 18.50	0.85	-	-	-	35.45	-0.17	-	2
Jun-27 19.00	0.94	-	-	-	34.77	-0.19	-	151
Jun-27 20.00	1.16	1.04	1.04	1.04	33.41	-0.23	1	2,604
Jun-27 21.00	1.43	-	-	-	32.06	-0.28	-	30
Jun-27 23.00	2.08	-	-	-	29.35	-0.39	-	160
Jun-27 24.00	2.48	-	-	-	27.99	-0.45	-	81
Sep-27 7.75	0.02	-	-	-	47.21	-0.01	-	10
Sep-27 16.00	0.58	-	-	-	37.37	-0.11	-	309
Sep-27 16.50	0.65	-	-	-	36.78	-0.12	-	10
Sep-27 17.00	0.72	-	-	-	36.18	-0.13	-	379
Sep-27 17.50	0.81	-	-	-	35.59	-0.15	-	150
Sep-27 18.00	0.91	-	-	-	34.99	-0.17	-	150
Sep-27 20.00	1.36	-	-	-	32.61	-0.24	-	1
Sep-27 22.00	1.95	-	-	-	30.22	-0.33	-	1
Dec-27 4.40	-	-	-	-	50.37	-	-	1
Dec-27 4.90	0.01	-	-	-	49.80	-	-	150
Dec-27 5.00	0.01	-	-	-	49.69	-	-	150
Dec-27 6.50	0.02	-	-	-	47.98	-	-	10
Dec-27 7.00	0.03	-	-	-	47.41	-0.01	-	150
Dec-27 7.25	0.04	-	-	-	47.13	-0.01	-	150
Dec-27 7.75	0.05	-	-	-	46.56	-0.01	-	1
Dec-27 8.25	0.06	-	-	-	45.99	-0.01	-	150
Dec-27 8.50	0.07	-	-	-	45.71	-0.01	-	6,150
Dec-27 8.75	0.08	-	-	-	45.42	-0.02	-	1
Dec-27 9.00	0.09	-	-	-	45.14	-0.02	-	7,650
Dec-27 9.25	0.10	-	-	-	44.85	-0.02	-	150
Dec-27 9.50	0.11	-	-	-	44.57	-0.02	-	250
Dec-27 9.75	0.12	-	-	-	44.28	-0.02	-	150
Dec-27 10.00	0.14	-	-	-	44.00	-0.03	-	407
Dec-27 10.50	0.17	-	-	-	43.43	-0.03	-	300
Dec-27 11.00	0.20	-	-	-	42.86	-0.04	-	5,304
Dec-27 12.00	0.28	-	-	-	41.72	-0.05	-	3,300
Dec-27 12.50	0.33	-	-	-	41.15	-0.06	-	300
Dec-27 13.00	0.37	-	-	-	40.58	-0.06	-	10,000
Dec-27 13.50	0.42	-	-	-	40.01	-0.07	-	150
Dec-27 14.00	0.49	-	-	-	39.45	-0.08	-	150
Dec-27 15.00	0.63	-	-	-	38.31	-0.10	-	3
Dec-27 16.00	0.77	-	-	-	37.17	-0.13	-	15,000
Dec-27 16.50	0.87	-	-	-	36.60	-0.14	-	174
Dec-27 17.00	0.97	-	-	-	36.03	-0.16	-	8,500
Dec-27 17.50	1.07	-	-	-	35.46	-0.17	-	292
Dec-27 18.00	1.17	-	-	-	34.89	-0.19	-	150
Dec-27 20.00	1.68	-	-	-	32.62	-0.26	-	4,000
Dec-27 21.00	1.97	-	-	-	31.48	-0.30	-	150
Dec-27 22.00	2.32	-	-	-	30.34	-0.34	-	10,302
Dec-27 23.00	2.67	-	-	-	29.20	-0.39	-	300
Mar-28 15.00	0.74	-	-	-	37.80	-0.11	-	150
Mar-28 15.50	0.82	-	-	-	37.25	-0.12	-	150
Mar-28 18.00	1.32	-	-	-	34.54	-0.19	-	26
Mar-28 20.00	1.86	-	-	-	32.38	-0.26	-	150
Mar-28 21.00	2.17	-	-	-	31.29	-0.30	-	150
Mar-28 22.00	2.52	-	-	-	30.21	-0.34	-	150
Mar-28 23.00	2.87	-	-	-	29.12	-0.39	-	150
Jun-28 15.50	0.99	-	-	-	35.94	-0.14	-	1
Jun-28 18.00	1.56	-	-	-	33.44	-0.21	-	1,250
Jun-28 19.00	1.83	-	-	-	32.44	-0.25	-	4,450
Jun-28 20.00	2.12	-	-	-	31.43	-0.28	-	3,300
Jun-28 21.00	2.48	-	-	-	30.43	-0.32	-	750
Jun-28 22.00	2.82	-	-	-	29.43	-0.36	-	2,350
Jun-28 23.00	3.24	-	-	-	28.42	-0.41	-	1,500
Dec-28 12.00	0.51	-	-	-	36.59	-0.07	-	3,500
Dec-28 12.50	0.58	-	-	-	36.20	-0.08	-	1,500
Dec-28 16.00	1.25	-	-	-	33.45	-0.16	-	17
Dec-28 18.50	1.93	-	-	-	31.48	-0.24	-	3
Dec-28 20.00	2.43	-	-	-	30.31	-0.29	-	90
Jun-29 16.00	1.49	-	-	-	32.26	-0.18	-	1,250
Dec-29 12.50	0.80	-	-	-	33.24	-0.10	-	3,000
Dec-29 20.00	3.05	-	-	-	29.28	-0.31	-	6
Dec-29 25.00	5.42	-	-	-	26.69	-0.48	-	152
Dec-30 20.50	3.83	-	-	-	28.54	-0.34	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	6.12	-	-	-	39.66	1.00	-	10
Aug-26 19.00	5.62	-	-	-	38.51	1.00	-	20
Aug-26 20.00	4.62	-	-	-	36.21	1.00	-	40
Aug-26 20.50	4.12	-	-	-	35.05	1.00	-	46
Aug-26 21.00	3.62	-	-	-	33.90	0.99	-	30
Aug-26 21.00	3.62	-	-	-	33.90	0.99	-	144
Aug-26 22.00	2.64	-	-	-	31.60	0.97	-	105
Aug-26 23.00	1.70	1.85	1.85	1.85	29.30	0.89	10	55
Aug-26 23.00	1.70	-	-	-	29.30	0.89	-	911
Aug-26 24.00	0.88	-	-	-	26.99	0.69	-	1,792
Aug-26 24.00	0.88	0.95	0.95	0.95	26.99	0.69	10	36
Aug-26 25.00	0.33	0.38	0.38	0.38	25.42	0.39	10	10
Aug-26 26.00	0.08	-	-	-	24.95	0.14	-	1
Sep-26 19.00	5.67	-	-	-	36.64	0.98	-	10
Sep-26 20.00	4.69	-	-	-	34.71	0.96	-	10
Sep-26 21.00	3.74	-	-	-	32.79	0.93	-	10
Sep-26 22.00	2.83	-	-	-	30.86	0.87	-	160
Sep-26 23.00	1.99	-	-	-	28.94	0.77	-	1
Sep-26 25.00	0.71	0.80	0.80	0.78	25.68	0.45	30	30
Sep-26 25.00	0.71	-	-	-	25.68	0.45	-	1,710
Sep-26 26.00	0.36	-	-	-	25.22	0.28	-	3,420
Sep-26 26.00	0.36	0.40	0.40	0.40	25.22	0.28	10	11
Oct-26 23.00	1.99	-	-	-	29.50	0.69	-	10
Oct-26 25.00	0.84	-	-	-	26.53	0.43	-	10
Oct-26 26.00	0.50	-	-	-	26.09	0.30	-	20
Oct-26 27.00	0.28	-	-	-	25.66	0.19	-	7,008
Dec-26 17.00	7.53	-	-	-	41.27	0.93	-	10
Dec-26 19.00	5.72	-	-	-	38.05	0.88	-	10
Dec-26 19.50	5.29	-	-	-	37.24	0.86	-	10
Dec-26 21.00	4.05	-	-	-	34.82	0.79	-	10
Dec-26 22.00	3.29	-	-	-	33.21	0.73	-	10
Dec-26 22.00	3.29	-	-	-	33.21	0.73	-	3
Dec-26 23.00	2.59	-	-	-	31.60	0.65	-	1
Dec-26 23.00	2.59	-	-	-	31.60	0.65	-	10
Dec-26 24.00	1.96	-	-	-	29.99	0.57	-	10
Dec-26 24.00	1.96	2.12	2.12	2.12	29.99	0.57	4	4
Dec-26 25.00	1.44	1.59	1.59	1.59	28.85	0.48	4	6
Dec-26 26.00	1.05	1.16	1.16	1.16	28.41	0.39	3	4
Dec-26 29.00	0.33	0.34	0.34	0.34	27.11	0.17	12	8
Dec-26 32.00	0.07	-	-	-	25.81	0.05	-	10
Mar-27 19.00	6.16	-	-	-	37.51	0.83	-	200
Mar-27 19.00	6.16	-	-	-	37.51	0.83	-	200
Mar-27 19.50	5.75	-	-	-	36.78	0.81	-	20
Mar-27 23.00	3.19	-	-	-	31.71	0.64	-	4
Mar-27 24.00	2.57	2.64	2.64	2.64	30.26	0.58	4	4
Mar-27 25.00	2.04	2.12	2.12	2.12	29.25	0.51	4	4
Mar-27 26.00	1.63	1.68	1.68	1.68	28.90	0.44	3	3
Mar-27 27.00	1.28	-	-	-	28.54	0.37	-	5
Mar-27 32.00	0.30	-	-	-	26.78	0.12	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	-	-	-	-	39.13	-	-	5
Aug-26 20.00	-	-	-	-	35.68	-	-	10
Aug-26 20.50	-	-	-	-	34.52	-	-	20
Aug-26 21.00	-	-	-	-	33.37	-0.01	-	61
Aug-26 21.00	-	-	-	-	33.37	-0.01	-	20
Aug-26 22.00	0.02	-	-	-	31.07	-0.03	-	30
Aug-26 22.00	0.02	-	-	-	31.07	-0.03	-	90
Aug-26 23.00	0.08	-	-	-	28.77	-0.11	-	115
Aug-26 23.00	0.08	-	-	-	28.77	-0.11	-	10
Aug-26 24.00	0.25	-	-	-	26.46	-0.30	-	30
Aug-26 24.00	0.25	-	-	-	26.46	-0.30	-	10
Aug-26 25.00	0.70	-	-	-	24.89	-0.61	-	20
Sep-26 9.50	-	-	-	-	53.99	-	-	600
Sep-26 10.50	-	-	-	-	52.07	-	-	700
Sep-26 17.00	-	-	-	-	39.56	-	-	20
Sep-26 18.00	0.01	-	-	-	37.64	-0.01	-	10
Sep-26 19.00	0.02	-	-	-	35.72	-0.01	-	10
Sep-26 20.00	0.03	-	-	-	33.79	-0.03	-	10
Sep-26 22.00	0.16	-	-	-	29.94	-0.12	-	20
Sep-26 23.00	0.31	-	-	-	28.02	-0.22	-	40
Sep-26 24.00	0.57	0.55	0.55	0.55	26.09	-0.36	10	10
Sep-26 24.00	0.57	-	-	-	26.09	-0.36	-	10
Sep-26 25.00	1.01	0.95	0.95	0.95	24.76	-0.55	10	10
Oct-26 22.00	0.39	-	-	-	29.86	-0.20	-	20
Oct-26 24.00	0.96	-	-	-	26.37	-0.43	-	10
Dec-26 7.25	-	-	-	-	54.70	-	-	150
Dec-26 8.50	-	-	-	-	52.68	-	-	150
Dec-26 8.75	-	-	-	-	52.28	-	-	150
Dec-26 9.00	-	-	-	-	51.87	-	-	150
Dec-26 10.00	-	-	-	-	50.26	-	-	40
Dec-26 15.50	0.07	-	-	-	41.39	-0.03	-	5
Dec-26 16.50	0.11	-	-	-	39.78	-0.04	-	10
Dec-26 17.00	0.13	-	-	-	38.97	-0.05	-	23
Dec-26 17.50	0.16	-	-	-	38.17	-0.06	-	16
Dec-26 21.00	0.57	-	-	-	32.52	-0.19	-	16
Dec-26 22.00	0.78	-	-	-	30.91	-0.26	-	4
Dec-26 23.00	1.06	-	-	-	29.30	-0.33	-	1
Mar-27 10.00	0.02	-	-	-	48.45	-0.01	-	150
Mar-27 14.50	0.14	-	-	-	41.92	-0.04	-	10
Mar-27 17.00	0.32	-	-	-	38.30	-0.08	-	20
Mar-27 18.00	0.43	-	-	-	36.85	-0.11	-	1

	Previous Close	12.88		07/08/26
	CAIXABANK Close	12.82		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	0.44	-	-	-	23.70	0.72	-	250
Aug-26 13.00	0.15	-	-	-	22.33	0.39	-	7
Aug-26 13.50	0.03	-	-	-	21.93	0.12	-	1
Sep-26 9.00	3.84	-	-	-	36.45	1.00	-	1
Sep-26 10.00	2.85	-	-	-	32.94	0.99	-	1
Sep-26 10.50	2.36	-	-	-	31.18	0.98	-	1
Sep-26 11.00	1.88	-	-	-	29.43	0.95	-	2
Sep-26 11.50	1.42	-	-	-	27.67	0.89	-	4
Sep-26 12.00	0.99	-	-	-	25.92	0.79	-	10
Sep-26 12.50	0.61	-	-	-	24.16	0.65	-	40
Sep-26 13.00	0.33	-	-	-	22.90	0.46	-	22
Sep-26 13.50	0.16	0.15	0.15	0.15	22.51	0.27	2	5
Oct-26 12.50	0.75	-	-	-	24.58	0.63	-	3
Dec-26 7.00	5.86	-	-	-	44.94	1.00	-	7,500
Dec-26 9.25	3.67	-	-	-	37.10	0.96	-	1
Dec-26 10.50	2.52	-	-	-	32.74	0.89	-	1,134
Dec-26 11.00	2.09	-	-	-	31.00	0.84	-	20
Dec-26 11.50	1.67	-	-	-	29.26	0.78	-	6,000
Dec-26 12.00	1.29	-	-	-	27.52	0.70	-	1
Dec-26 12.50	0.95	-	-	-	25.77	0.61	-	450
Dec-26 13.00	0.67	-	-	-	24.52	0.50	-	1
Mar-27 9.50	3.53	-	-	-	35.12	0.90	-	1
Mar-27 10.50	2.68	-	-	-	32.03	0.83	-	14
Mar-27 12.50	1.20	-	-	-	25.84	0.59	-	11
Mar-27 13.00	0.92	-	-	-	24.70	0.52	-	400
Jun-27 9.75	3.36	-	-	-	33.33	0.87	-	150
Jun-27 10.00	3.14	-	-	-	32.68	0.86	-	150
Jun-27 10.50	2.73	-	-	-	31.36	0.82	-	150
Jun-27 11.00	2.35	-	-	-	30.05	0.77	-	150
Jun-27 12.00	1.64	-	-	-	27.42	0.66	-	1
Jun-27 13.00	1.05	-	-	-	25.14	0.52	-	25
Jun-27 14.50	0.51	-	-	-	24.09	0.32	-	1
Dec-27 10.50	2.95	-	-	-	31.97	0.78	-	20
Dec-27 11.00	2.59	-	-	-	30.88	0.74	-	1
Dec-27 11.50	2.26	-	-	-	29.78	0.69	-	1
Jun-28 10.00	3.45	-	-	-	33.45	0.80	-	150
Jun-28 10.50	3.10	-	-	-	32.56	0.76	-	300
Jun-28 11.00	2.78	-	-	-	31.68	0.72	-	1,250
Jun-28 11.50	2.47	-	-	-	30.79	0.68	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	-	-	-	-	35.24	-	-	2
Aug-26 10.00	-	-	-	-	33.33	-	-	5
Aug-26 10.50	-	-	-	-	31.42	-	-	20
Aug-26 11.00	-	-	-	-	29.51	-	-	1
Aug-26 11.50	0.01	-	-	-	27.60	-0.02	-	1
Aug-26 12.00	0.03	-	-	-	25.68	-0.09	-	21
Aug-26 12.50	0.11	-	-	-	23.77	-0.28	-	10
Aug-26 13.00	0.32	-	-	-	22.40	-0.61	-	1
Aug-26 13.50	0.71	0.59	0.59	0.59	22.00	-0.88	1	2
Aug-26 14.00	1.18	-	-	-	21.60	-0.99	-	12
Sep-26 5.50	-	-	-	-	49.38	-	-	70,900
Sep-26 7.75	-	-	-	-	41.49	-	-	3
Sep-26 8.00	-	-	-	-	40.61	-	-	174
Sep-26 8.50	-	-	-	-	38.85	-	-	1,000
Sep-26 9.00	-	-	-	-	37.10	-	-	1
Sep-26 10.50	0.02	-	-	-	31.83	-0.03	-	3
Sep-26 11.00	0.03	-	-	-	30.08	-0.06	-	25
Sep-26 11.50	0.07	-	-	-	28.32	-0.11	-	1
Sep-26 12.00	0.15	-	-	-	26.57	-0.21	-	256
Sep-26 12.50	0.27	-	-	-	24.81	-0.36	-	108
Sep-26 13.00	0.50	-	-	-	23.55	-0.54	-	17
Sep-26 13.50	0.82	-	-	-	23.16	-0.73	-	1
Dec-26 5.25	-	-	-	-	50.05	-	-	75
Dec-26 6.75	0.01	-	-	-	44.83	-0.01	-	3
Dec-26 7.25	0.01	-	-	-	43.09	-0.01	-	1
Dec-26 8.00	0.03	-	-	-	40.47	-0.02	-	100
Dec-26 8.25	0.03	-	-	-	39.60	-0.03	-	100
Dec-26 8.50	0.04	-	-	-	38.73	-0.03	-	103
Dec-26 8.75	0.05	-	-	-	37.86	-0.04	-	10
Dec-26 9.00	0.06	-	-	-	36.99	-0.05	-	11
Dec-26 9.50	0.09	-	-	-	35.25	-0.07	-	2
Dec-26 10.00	0.13	-	-	-	33.51	-0.10	-	76
Dec-26 10.50	0.18	-	-	-	31.76	-0.13	-	1,030
Dec-26 11.00	0.25	-	-	-	30.02	-0.18	-	40
Dec-26 11.50	0.34	-	-	-	28.28	-0.24	-	6,008
Dec-26 12.50	0.63	-	-	-	24.79	-0.42	-	5
Mar-27 6.00	0.02	-	-	-	44.69	-0.01	-	7,675
Mar-27 6.50	0.02	-	-	-	43.14	-0.01	-	29,800
Mar-27 8.00	0.08	-	-	-	38.50	-0.04	-	1
Mar-27 8.75	0.12	-	-	-	36.18	-0.07	-	350
Mar-27 9.75	0.22	-	-	-	33.09	-0.12	-	5
Mar-27 10.00	0.25	-	-	-	32.32	-0.13	-	32
Mar-27 12.00	0.65	-	-	-	26.13	-0.34	-	150
Mar-27 12.50	0.82	-	-	-	24.58	-0.41	-	8
Jun-27 7.75	0.12	-	-	-	36.77	-0.06	-	8,200
Jun-27 10.00	0.39	-	-	-	30.87	-0.17	-	4,025
Jun-27 10.50	0.47	-	-	-	29.55	-0.21	-	175
Jun-27 11.00	0.60	-	-	-	28.24	-0.26	-	25
Jun-27 11.50	0.72	-	-	-	26.93	-0.32	-	25
Jun-27 12.00	0.89	-	-	-	25.61	-0.38	-	25
Jun-27 13.00	1.31	-	-	-	23.33	-0.52	-	50
Dec-27 3.50	0.01	-	-	-	43.45	-	-	1
Dec-27 4.20	0.01	-	-	-	41.92	-0.01	-	1
Dec-27 5.50	0.05	-	-	-	39.08	-0.02	-	160
Dec-27 5.75	0.06	-	-	-	38.53	-0.02	-	1
Dec-27 6.00	0.07	-	-	-	37.99	-0.03	-	150
Dec-27 8.00	0.23	-	-	-	33.62	-0.09	-	150
Dec-27 8.25	0.27	-	-	-	33.07	-0.10	-	225
Dec-27 8.50	0.30	-	-	-	32.53	-0.11	-	150
Dec-27 8.75	0.33	-	-	-	31.98	-0.12	-	150
Dec-27 9.00	0.37	-	-	-	31.43	-0.14	-	150
Dec-27 9.25	0.41	-	-	-	30.89	-0.15	-	150
Dec-27 9.50	0.46	-	-	-	30.34	-0.17	-	150
Dec-27 9.75	0.50	-	-	-	29.80	-0.18	-	150
Dec-27 10.00	0.55	-	-	-	29.25	-0.20	-	150
Jun-28 8.50	0.43	-	-	-	31.08	-0.14	-	150
Jun-28 9.00	0.52	-	-	-	30.19	-0.17	-	150
Jun-28 9.25	0.57	-	-	-	29.75	-0.18	-	150
Jun-28 9.50	0.63	-	-	-	29.31	-0.20	-	300
Jun-28 9.75	0.69	-	-	-	28.87	-0.21	-	150
Jun-28 10.00	0.76	-	-	-	28.43	-0.23	-	150
Dec-28 4.50	0.05	-	-	-	36.12	-0.02	-	15,000
Dec-28 8.75	0.60	-	-	-	30.26	-0.17	-	450
Dec-29 5.00	0.14	-	-	-	33.37	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.15	-	-	-	22.33	0.39	-	10
Sep-26 13.00	0.33	-	-	-	22.90	0.46	-	10
Dec-26 9.00	3.81	-	-	-	37.97	0.94	-	10
Dec-26 11.00	2.02	-	-	-	31.00	0.81	-	10
Dec-26 12.00	1.26	-	-	-	27.52	0.67	-	10
Dec-26 12.50	0.92	-	-	-	25.77	0.58	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.03	-	-	-	25.68	-0.09	-	10
Sep-26 11.50	0.07	-	-	-	28.32	-0.12	-	10

	Previous Close	26.80		07/08/26
	CELLNEX Close	27.56		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	2.66	-	-	-	37.29	0.92	-	67
Aug-26 26.00	1.79	-	-	-	35.76	0.81	-	11
Aug-26 27.00	1.06	-	-	-	34.22	0.64	-	75
Aug-26 28.00	0.53	-	-	-	32.86	0.42	-	24
Aug-26 29.00	0.21	-	-	-	31.72	0.22	-	25
Aug-26 30.00	0.06	-	-	-	30.59	0.08	-	3
Aug-26 32.00	-	-	-	-	28.31	-	-	1
Sep-26 25.00	2.96	-	-	-	34.30	0.82	-	10
Sep-26 26.00	2.19	-	-	-	32.95	0.73	-	7
Sep-26 27.00	1.52	1.10	1.10	1.10	31.61	0.61	4	30
Sep-26 28.00	0.99	0.85	0.85	0.70	30.59	0.47	21	39
Sep-26 29.00	0.60	0.50	0.50	0.45	29.97	0.34	14	44
Sep-26 30.00	0.33	-	-	-	29.35	0.22	-	62
Sep-26 31.00	0.17	-	-	-	28.74	0.13	-	22
Sep-26 32.00	0.08	-	-	-	28.12	0.07	-	56
Sep-26 33.00	0.03	-	-	-	27.50	0.03	-	25
Sep-26 34.00	0.01	-	-	-	26.89	0.01	-	41
Sep-26 35.00	-	-	-	-	26.27	-	-	30
Sep-26 36.00	-	-	-	-	25.65	-	-	25
Sep-26 37.00	-	-	-	-	25.04	-	-	25
Sep-26 38.00	-	-	-	-	24.42	-	-	25
Sep-26 39.00	-	-	-	-	23.80	-	-	25
Sep-26 40.00	-	-	-	-	23.19	-	-	25
Dec-26 18.00	9.81	-	-	-	41.57	0.97	-	2
Dec-26 20.00	7.95	-	-	-	39.22	0.93	-	1
Dec-26 21.00	7.04	-	-	-	38.05	0.91	-	1
Dec-26 24.00	4.54	-	-	-	34.53	0.79	-	11
Dec-26 25.00	3.79	-	-	-	33.35	0.73	-	47
Dec-26 27.00	2.47	-	-	-	31.01	0.60	-	25
Dec-26 28.00	1.94	-	-	-	30.23	0.52	-	96
Dec-26 29.00	1.49	-	-	-	29.97	0.44	-	2,064
Dec-26 30.00	1.16	-	-	-	29.70	0.37	-	148
Dec-26 31.00	0.87	-	-	-	29.43	0.30	-	110
Dec-26 32.00	0.63	-	-	-	29.17	0.24	-	218
Dec-26 33.00	0.46	-	-	-	28.90	0.19	-	120
Dec-26 34.00	0.32	-	-	-	28.64	0.14	-	190
Dec-26 35.00	0.22	-	-	-	28.37	0.10	-	115
Dec-26 36.00	0.15	-	-	-	28.10	0.08	-	85
Dec-26 37.00	0.10	-	-	-	27.84	0.05	-	50
Dec-26 38.00	0.06	-	-	-	27.57	0.04	-	25
Dec-26 39.00	0.04	-	-	-	27.31	0.02	-	25
Dec-26 40.00	0.02	-	-	-	27.04	0.01	-	125
Dec-26 42.00	0.01	-	-	-	26.51	0.01	-	25
Dec-26 44.00	-	-	-	-	25.98	-	-	25
Dec-26 45.00	-	-	-	-	25.71	-	-	25
Dec-26 46.00	-	-	-	-	25.44	-	-	25
Mar-27 20.00	8.11	-	-	-	37.05	0.91	-	33
Mar-27 22.00	6.43	-	-	-	35.31	0.85	-	4
Mar-27 23.00	5.64	-	-	-	34.44	0.81	-	2
Mar-27 25.00	4.20	-	-	-	32.70	0.71	-	50
Mar-27 26.00	3.56	-	-	-	31.83	0.65	-	26
Mar-27 27.00	2.95	-	-	-	30.96	0.60	-	25
Mar-27 28.00	2.45	-	-	-	30.34	0.53	-	51
Mar-27 29.00	2.00	-	-	-	30.05	0.47	-	1
Mar-27 30.00	1.65	-	-	-	29.76	0.41	-	317
Mar-27 31.00	1.31	-	-	-	29.47	0.35	-	75
Mar-27 32.00	1.07	-	-	-	29.18	0.30	-	120
Mar-27 33.00	0.82	-	-	-	28.89	0.25	-	51
Mar-27 34.00	0.66	-	-	-	28.60	0.21	-	25
Mar-27 35.00	0.49	-	-	-	28.31	0.17	-	25
Jun-27 20.00	8.32	-	-	-	35.91	0.88	-	6
Jun-27 25.00	4.64	-	-	-	32.35	0.69	-	1
Jun-27 28.00	2.99	-	-	-	30.39	0.55	-	100
Jun-27 29.00	2.55	-	-	-	30.10	0.49	-	100
Jun-27 30.00	2.17	-	-	-	29.81	0.45	-	125
Jun-27 31.00	1.83	-	-	-	29.52	0.40	-	150
Jun-27 32.00	1.52	-	-	-	29.23	0.35	-	100
Jun-27 33.00	1.27	-	-	-	28.94	0.31	-	112
Jun-27 34.00	1.03	-	-	-	28.65	0.26	-	175
Jun-27 35.00	0.86	-	-	-	28.36	0.23	-	150
Jun-27 36.00	0.69	-	-	-	28.07	0.19	-	125
Jun-27 37.00	0.55	-	-	-	27.78	0.16	-	125
Jun-27 38.00	0.44	-	-	-	27.49	0.14	-	75
Jun-27 39.00	0.33	-	-	-	27.20	0.11	-	75
Jun-27 40.00	0.27	-	-	-	26.91	0.09	-	50
Jun-27 41.00	0.20	-	-	-	26.62	0.07	-	50
Jun-27 42.00	0.15	-	-	-	26.33	0.06	-	50
Jun-27 43.00	0.12	-	-	-	26.04	0.05	-	50
Jun-27 44.00	0.08	-	-	-	25.75	0.03	-	50
Jun-27 45.00	0.06	-	-	-	25.46	0.03	-	50
Jun-27 46.00	0.04	-	-	-	25.17	0.02	-	50
Jun-27 49.00	0.01	-	-	-	24.30	0.01	-	50
Jun-27 50.00	0.01	-	-	-	24.01	0.01	-	411
Sep-27 34.00	1.29	-	-	-	28.57	0.29	-	20
Sep-27 35.00	1.07	-	-	-	28.27	0.26	-	100
Sep-27 36.00	0.90	-	-	-	27.97	0.22	-	75
Sep-27 37.00	0.73	-	-	-	27.67	0.19	-	75
Sep-27 41.00	0.31	-	-	-	26.46	0.10	-	50
Dec-27 25.00	5.27	-	-	-	32.12	0.68	-	25
Dec-27 26.00	4.71	-	-	-	31.60	0.64	-	2
Dec-27 27.00	4.16	-	-	-	31.08	0.60	-	2,500
Dec-27 28.00	3.71	-	-	-	30.67	0.56	-	7
Dec-27 29.00	3.28	-	-	-	30.39	0.52	-	1
Dec-27 30.00	2.89	-	-	-	30.11	0.48	-	115
Dec-27 31.00	2.55	-	-	-	29.83	0.44	-	75
Dec-27 32.00	2.22	-	-	-	29.55	0.40	-	51
Dec-27 33.00	1.93	-	-	-	29.28	0.37	-	25
Dec-27 34.00	1.69	-	-	-	29.00	0.33	-	74
Dec-27 35.00	1.44	-	-	-	28.72	0.30	-	50
Dec-27 37.00	1.06	-	-	-	28.16	0.24	-	25
Dec-27 38.00	0.89	-	-	-	27.89	0.21	-	570
Dec-27 40.00	0.64	-	-	-	27.33	0.16	-	48
Dec-27 44.00	0.29	-	-	-	26.22	0.09	-	25
Mar-28 29.00	3.55	-	-	-	30.75	0.53	-	11
Jun-28 26.00	5.21	-	-	-	31.56	0.64	-	4
Dec-29 40.00	2.32	-	-	-	29.64	0.33	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	-	-	-	-	42.55	-	-	2
Aug-26 22.00	-	-	-	-	41.01	-	-	1
Aug-26 23.00	0.01	-	-	-	39.47	-0.01	-	61
Aug-26 24.00	0.02	-	-	-	37.94	-0.03	-	59
Aug-26 25.00	0.07	-	-	-	36.40	-0.08	-	18
Aug-26 26.00	0.20	-	-	-	34.87	-0.18	-	26
Aug-26 27.00	0.46	-	-	-	33.33	-0.36	-	10
Sep-26 19.00	-	-	-	-	41.51	-	-	1
Sep-26 20.00	0.01	-	-	-	40.17	-0.01	-	1
Sep-26 21.00	0.02	-	-	-	38.83	-0.02	-	19
Sep-26 22.00	0.05	-	-	-	37.48	-0.03	-	62
Sep-26 23.00	0.09	-	-	-	36.14	-0.06	-	23
Sep-26 24.00	0.17	-	-	-	34.80	-0.11	-	243
Sep-26 25.00	0.31	-	-	-	33.46	-0.17	-	69
Sep-26 26.00	0.53	0.60	0.60	0.60	32.11	-0.27	10	40
Sep-26 27.00	0.86	1.00	1.00	1.00	30.77	-0.39	10	87
Sep-26 28.00	1.33	-	-	-	29.75	-0.53	-	51
Sep-26 29.00	1.94	-	-	-	29.13	-0.67	-	28
Sep-26 30.00	2.69	-	-	-	28.51	-0.80	-	21
Oct-26 23.00	0.22	-	-	-	35.47	-0.10	-	10
Oct-26 27.00	1.15	-	-	-	30.29	-0.40	-	20
Dec-26 18.00	0.08	-	-	-	39.99	-0.03	-	2,001
Dec-26 20.00	0.18	-	-	-	37.64	-0.06	-	21
Dec-26 21.00	0.26	-	-	-	36.47	-0.08	-	225
Dec-26 22.00	0.37	-	-	-	35.29	-0.12	-	129
Dec-26 23.00	0.51	-	-	-	34.12	-0.15	-	689
Dec-26 24.00	0.70	-	-	-	32.95	-0.20	-	4,502
Dec-26 25.00	0.93	0.97	0.97	0.97	31.77	-0.26	18	59
Dec-26 26.00	1.22	-	-	-	30.60	-0.33	-	102
Dec-26 27.00	1.59	-	-	-	29.43	-0.41	-	56
Dec-26 28.00	2.05	-	-	-	28.65	-0.49	-	25
Dec-26 29.00	2.61	-	-	-	28.39	-0.57	-	3
Dec-26 30.00	3.28	-	-	-	28.12	-0.65	-	1
Dec-26 32.00	4.79	-	-	-	27.59	-0.80	-	26
Dec-26 33.00	5.64	-	-	-	27.32	-0.86	-	25
Mar-27 20.00	0.39	-	-	-	35.31	-0.10	-	1
Mar-27 22.00	0.71	-	-	-	33.57	-0.16	-	100
Mar-27 23.00	0.92	-	-	-	32.70	-0.20	-	53
Mar-27 24.00	1.17	-	-	-	31.83	-0.25	-	2
Mar-27 25.00	1.46	-	-	-	30.96	-0.30	-	75
Mar-27 26.00	1.82	-	-	-	30.09	-0.36	-	63
Mar-27 27.00	2.21	-	-	-	29.22	-0.42	-	117
Mar-27 28.00	2.71	-	-	-	28.60	-0.49	-	5
Mar-27 30.00	3.92	-	-	-	28.02	-0.61	-	9
Mar-27 31.00	4.60	-	-	-	27.73	-0.67	-	2
Mar-27 32.00	5.35	-	-	-	27.44	-0.73	-	10
Mar-27 36.00	8.70	-	-	-	26.28	-0.89	-	25
Mar-27 37.00	9.62	-	-	-	25.99	-0.92	-	25
Jun-27 20.00	0.57	-	-	-	33.67	-0.12	-	25
Jun-27 22.00	0.94	-	-	-	32.25	-0.18	-	27
Jun-27 23.00	1.15	-	-	-	31.53	-0.22	-	25
Jun-27 24.00	1.45	-	-	-	30.82	-0.26	-	59
Jun-27 25.00	1.75	-	-	-	30.11	-0.31	-	25
Jun-27 26.00	2.14	2.15	2.15	2.15	29.39	-0.36	25	1,525
Jun-27 27.00	2.54	-	-	-	28.68	-0.42	-	10
Jun-27 28.00	3.05	-	-	-	28.15	-0.47	-	1
Jun-27 29.00	3.59	-	-	-	27.86	-0.53	-	3
Jun-27 30.00	4.22	-	-	-	27.57	-0.58	-	25
Jun-27 31.00	4.88	-	-	-	27.28	-0.64	-	75
Jun-27 32.00	5.60	-	-	-	26.99	-0.69	-	50
Jun-27 33.00	6.35	-	-	-	26.70	-0.74	-	50
Jun-27 34.00	7.14	-	-	-	26.41	-0.78	-	100
Jun-27 35.00	7.97	-	-	-	26.12	-0.82	-	100
Jun-27 36.00	8.82	-	-	-	25.83	-0.86	-	125
Jun-27 37.00	9.71	-	-	-	25.54	-0.89	-	100
Jun-27 38.00	10.62	-	-	-	25.25	-0.91	-	100
Jun-27 39.00	11.55	-	-	-	24.96	-0.93	-	25
Sep-27 21.00	0.92	-	-	-	31.46	-0.16	-	1
Sep-27 24.00	1.71	-	-	-	29.61	-0.28	-	3
Sep-27 36.00	8.98	-	-	-	24.86	-0.83	-	25
Sep-27 37.00	9.85	-	-	-	24.56	-0.86	-	25
Dec-27 21.00	1.05	-	-	-	30.55	-0.17	-	1
Dec-27 23.00	1.58	-	-	-	29.51	-0.24	-	3
Dec-27 30.00	4.75	-	-	-	26.46	-0.56	-	75
Dec-27 31.00	5.39	-	-	-	26.18	-0.60	-	50
Dec-27 32.00	6.06	-	-	-	25.90	-0.65	-	26
Dec-27 33.00	6.78	-	-	-	25.63	-0.69	-	25
Dec-27 34.00	7.52	-	-	-	25.35	-0.73	-	25
Mar-28 21.00	1.23	-	-	-	29.98	-0.19	-	25
Mar-28 22.00	1.52	-	-	-	29.53	-0.22	-	100
Mar-28 24.00	2.15	-	-	-	28.63	-0.29	-	100
Mar-28 25.00	2.55	-	-	-	28.19	-0.33	-	2
Jun-28 30.00	5.34	-	-	-	26.90	-0.53	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.98	-	-	-	30.59	0.47	-	25
Sep-26 31.00	0.17	-	-	-	28.74	0.13	-	25
Sep-26 32.00	0.08	-	-	-	28.12	0.07	-	25
Sep-26 33.00	0.03	-	-	-	27.50	0.03	-	25
Dec-26 28.00	1.93	-	-	-	30.23	0.52	-	50
Dec-26 29.00	1.50	-	-	-	29.97	0.44	-	3
Dec-26 32.00	0.64	-	-	-	29.17	0.24	-	50
Dec-26 35.00	0.22	-	-	-	28.37	0.10	-	18
Dec-30 30.00	5.18	-	-	-	30.30	0.50	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.31	-	-	-	33.46	-0.18	-	10
Dec-26 24.00	0.69	-	-	-	32.95	-0.20	-	2
Mar-27 24.00	1.15	-	-	-	31.83	-0.24	-	2
Jun-27 23.00	1.15	-	-	-	31.53	-0.21	-	2

	Previous Close	26.00		07/08/26
	CIE AUTOMOTIVE Close	25.80		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.95	-	-	-	20.68	0.79	-	5
Sep-26 23.00	2.90	-	-	-	21.33	0.95	-	4
Sep-26 30.00	0.01	-	-	-	19.01	0.01	-	10
Sep-26 31.00	-	-	-	-	18.81	-	-	11
Sep-26 33.00	-	-	-	-	18.39	-	-	1
Dec-26 22.00	4.12	4.23	4.23	4.23	20.74	0.92	4	4
Dec-26 24.00	2.45	-	-	-	19.81	0.77	-	1
Dec-26 26.00	1.20	-	-	-	18.94	0.53	-	1
Dec-26 27.00	0.78	-	-	-	18.80	0.40	-	6
Dec-26 31.00	0.07	-	-	-	18.23	0.06	-	2
Mar-27 22.00	4.22	-	-	-	20.48	0.89	-	1
Mar-27 24.00	2.64	-	-	-	19.71	0.74	-	2
Mar-27 25.00	1.99	-	-	-	19.32	0.64	-	2
Mar-27 29.00	0.47	-	-	-	18.68	0.23	-	1
Mar-27 30.00	0.30	-	-	-	18.58	0.16	-	2
Jun-27 29.00	0.73	-	-	-	18.71	0.29	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.12	-	-	-	20.43	-0.21	-	1
Aug-26 26.00	0.50	-	-	-	19.91	-0.56	-	5
Sep-26 26.00	0.75	-	-	-	19.23	-0.52	-	1
Dec-26 24.00	0.49	-	-	-	20.60	-0.24	-	1
Dec-26 25.00	0.80	-	-	-	20.13	-0.35	-	1
Dec-26 26.00	1.24	-	-	-	19.73	-0.48	-	2
Mar-27 24.00	0.86	-	-	-	20.01	-0.31	-	1
Mar-27 28.00	3.03	-	-	-	19.08	-0.70	-	20

	Previous Close	5.56		07/08/26
	COLONIAL Close	5.58		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.38	-	-	-	21.34	0.82	-	45
Sep-26 5.75	0.09	-	-	-	20.22	0.36	-	20
Dec-26 4.60	1.04	-	-	-	21.93	0.94	-	65
Dec-26 5.25	0.50	-	-	-	21.11	0.73	-	5
Dec-26 5.50	0.35	-	-	-	20.80	0.60	-	5
Dec-26 9.50	-	-	-	-	16.95	-	-	1
Mar-27 5.50	0.44	-	-	-	20.39	0.60	-	25
Mar-27 5.75	0.32	-	-	-	20.20	0.49	-	45
Mar-27 6.00	0.22	-	-	-	20.00	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	-	-	-	-	19.11	-	-	85
Aug-26 5.25	-	-	-	-	17.60	-0.04	-	5
Aug-26 5.50	0.04	-	-	-	16.09	-0.31	-	7
Aug-26 5.75	0.18	-	-	-	15.01	-0.84	-	2
Sep-26 4.70	-	-	-	-	21.24	-0.01	-	1
Sep-26 4.80	-	-	-	-	20.98	-0.01	-	10
Sep-26 5.00	0.01	-	-	-	20.47	-0.05	-	219
Sep-26 5.25	0.03	-	-	-	19.83	-0.17	-	1
Sep-26 5.50	0.10	-	-	-	19.19	-0.39	-	17
Dec-26 4.00	-	-	-	-	21.83	-	-	1
Dec-26 4.30	-	-	-	-	21.46	-0.02	-	2,000
Dec-26 4.80	0.03	-	-	-	20.83	-0.09	-	2
Dec-26 4.90	0.05	-	-	-	20.70	-0.12	-	2
Dec-26 5.00	0.06	-	-	-	20.58	-0.16	-	130
Dec-26 5.25	0.12	-	-	-	20.26	-0.27	-	959
Dec-26 5.50	0.21	-	-	-	19.95	-0.41	-	102
Mar-27 4.80	0.06	-	-	-	19.88	-0.13	-	1
Mar-27 5.00	0.10	-	-	-	19.72	-0.19	-	101
Mar-27 5.25	0.17	-	-	-	19.53	-0.29	-	200
Mar-27 5.50	0.27	-	-	-	19.33	-0.41	-	304
Jun-27 5.50	0.33	-	-	-	20.02	-0.40	-	141

	Previous Close	18.28		07/08/26
	EBRO FOODS Close	18.22		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.26	-	-	-	14.49	0.41	-	3
Sep-26 19.00	0.10	-	-	-	13.67	0.21	-	3
Mar-27 18.50	0.69	-	-	-	14.06	0.48	-	1
Jun-27 18.00	1.06	-	-	-	14.45	0.57	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	0.04	-	-	-	15.35	-0.08	-	1
Sep-26 17.50	0.10	-	-	-	14.94	-0.19	-	1
Sep-26 18.00	0.24	-	-	-	14.53	-0.38	-	1
Dec-26 18.50	0.84	-	-	-	14.19	-0.59	-	2
Jun-27 18.00	0.89	-	-	-	14.15	-0.46	-	8

	Previous Close	16.88		07/08/26
	ENAGAS Close	16.84		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.37	1.40	1.40	1.40	25.86	0.95	3	3
Aug-26 17.00	0.24	-	-	-	22.66	0.43	-	4
Aug-26 17.50	0.08	-	-	-	22.11	0.20	-	11
Aug-26 18.00	0.02	-	-	-	21.55	0.06	-	10
Aug-26 18.50	-	-	-	-	21.00	0.01	-	4
Sep-26 13.50	3.38	-	-	-	26.91	0.99	-	2
Sep-26 15.00	1.92	-	-	-	23.91	0.93	-	1
Sep-26 16.00	1.05	-	-	-	21.91	0.77	-	7
Sep-26 17.00	0.41	-	-	-	20.02	0.47	-	5
Sep-26 17.50	0.21	-	-	-	19.37	0.30	-	307
Sep-26 18.00	0.09	-	-	-	18.71	0.17	-	46
Sep-26 18.50	0.03	-	-	-	18.06	0.07	-	26
Sep-26 19.00	0.01	-	-	-	17.41	0.02	-	1
Oct-26 19.00	0.04	-	-	-	17.75	0.07	-	1
Dec-26 15.50	1.86	-	-	-	24.22	0.76	-	25
Dec-26 16.00	1.50	1.46	1.46	1.46	23.34	0.69	10	417
Dec-26 17.00	0.88	-	-	-	21.70	0.52	-	30
Dec-26 17.50	0.65	-	-	-	21.21	0.43	-	38
Dec-26 18.00	0.46	-	-	-	20.71	0.34	-	87
Dec-26 18.50	0.31	-	-	-	20.22	0.26	-	50
Dec-26 19.00	0.20	-	-	-	19.72	0.19	-	146
Dec-26 19.50	0.12	-	-	-	19.23	0.13	-	123
Dec-26 20.00	0.07	-	-	-	18.73	0.08	-	27
Mar-27 12.00	4.98	-	-	-	27.90	0.98	-	1
Mar-27 15.50	1.94	-	-	-	23.19	0.74	-	301
Mar-27 16.00	1.60	-	-	-	22.52	0.67	-	32
Mar-27 17.00	1.01	-	-	-	21.28	0.52	-	56
Mar-27 17.50	0.79	-	-	-	20.92	0.44	-	34
Mar-27 18.00	0.59	-	-	-	20.56	0.37	-	142
Mar-27 19.00	0.32	-	-	-	19.85	0.23	-	58
Mar-27 19.50	0.22	-	-	-	19.49	0.18	-	10
Mar-27 20.00	0.16	-	-	-	19.14	0.13	-	96
Jun-27 16.00	1.84	-	-	-	23.17	0.64	-	10
Jun-27 18.00	0.87	-	-	-	21.52	0.41	-	26
Jun-27 19.50	0.43	-	-	-	20.72	0.25	-	2
Jun-27 20.00	0.34	-	-	-	20.45	0.21	-	5
Sep-27 20.00	0.45	-	-	-	21.80	0.24	-	29
Sep-27 20.50	0.35	-	-	-	21.57	0.20	-	2
Dec-27 15.00	2.70	-	-	-	25.58	0.72	-	1
Dec-27 16.00	2.07	-	-	-	24.49	0.63	-	26
Dec-27 19.50	0.71	-	-	-	22.53	0.31	-	2
Dec-27 20.00	0.59	-	-	-	22.33	0.27	-	1
Dec-27 20.50	0.50	-	-	-	22.13	0.24	-	1
Dec-27 21.00	0.41	-	-	-	21.93	0.20	-	10
Jun-28 18.00	1.21	-	-	-	21.57	0.43	-	1
Dec-28 16.00	1.99	-	-	-	20.89	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.04	-	-	-	22.56	-0.12	-	22
Aug-26 16.50	0.14	-	-	-	21.43	-0.30	-	11
Aug-26 17.00	0.35	-	-	-	20.48	-0.58	-	3
Sep-26 12.00	-	-	-	-	28.54	-	-	6
Sep-26 12.50	-	-	-	-	27.54	-	-	12
Sep-26 13.00	-	-	-	-	26.54	-	-	217
Sep-26 13.50	-	-	-	-	25.54	-	-	27
Sep-26 14.00	0.01	-	-	-	24.54	-0.01	-	44
Sep-26 14.50	0.01	-	-	-	23.54	-0.03	-	1
Sep-26 15.00	0.03	-	-	-	22.54	-0.06	-	25
Sep-26 15.50	0.07	-	-	-	21.54	-0.11	-	45
Sep-26 16.00	0.15	-	-	-	20.54	-0.21	-	11
Sep-26 16.50	0.28	-	-	-	19.54	-0.36	-	12
Sep-26 17.00	0.50	-	-	-	18.65	-0.54	-	1
Sep-26 17.50	0.81	-	-	-	18.00	-0.72	-	3
Sep-26 18.00	1.20	-	-	-	17.34	-0.87	-	1
Oct-26 16.50	0.40	-	-	-	19.79	-0.38	-	1
Dec-26 12.50	0.05	-	-	-	30.32	-0.04	-	2
Dec-26 13.00	0.08	-	-	-	29.43	-0.06	-	227
Dec-26 13.50	0.11	-	-	-	28.55	-0.08	-	51
Dec-26 14.00	0.16	-	-	-	27.67	-0.11	-	284
Dec-26 14.50	0.22	-	-	-	26.79	-0.15	-	126
Dec-26 15.00	0.31	-	-	-	25.91	-0.19	-	602
Dec-26 15.50	0.41	-	-	-	25.03	-0.25	-	30
Dec-26 16.00	0.55	0.57	0.57	0.57	24.15	-0.32	1	34
Dec-26 16.50	0.73	-	-	-	23.27	-0.40	-	25
Dec-26 17.50	1.20	-	-	-	22.02	-0.58	-	26
Mar-27 12.00	0.07	-	-	-	26.37	-0.05	-	1
Mar-27 13.00	0.14	-	-	-	25.03	-0.09	-	25
Mar-27 14.00	0.26	-	-	-	23.68	-0.15	-	233
Mar-27 14.50	0.36	-	-	-	23.01	-0.20	-	56
Mar-27 15.00	0.46	-	-	-	22.34	-0.25	-	25
Mar-27 15.50	0.60	-	-	-	21.66	-0.31	-	3
Mar-27 16.00	0.77	-	-	-	20.99	-0.38	-	540
Mar-27 16.50	0.97	-	-	-	20.32	-0.45	-	27
Mar-27 17.00	1.21	-	-	-	19.75	-0.53	-	36
Jun-27 17.00	1.37	-	-	-	19.94	-0.51	-	52
Jun-27 17.50	1.66	-	-	-	19.68	-0.58	-	28
Sep-27 12.50	0.32	-	-	-	25.66	-0.13	-	470
Sep-27 13.00	0.41	-	-	-	25.09	-0.16	-	75
Sep-27 13.50	0.51	-	-	-	24.51	-0.20	-	1
Sep-27 14.00	0.63	-	-	-	23.94	-0.24	-	25
Sep-27 17.00	1.80	-	-	-	20.61	-0.54	-	25
Dec-27 11.00	0.19	-	-	-	26.63	-0.08	-	4,100
Dec-27 14.00	0.71	-	-	-	23.36	-0.24	-	1
Mar-28 12.00	0.35	-	-	-	23.81	-0.13	-	75
Mar-28 14.50	0.94	-	-	-	21.34	-0.30	-	173
Mar-28 15.50	1.30	-	-	-	20.35	-0.40	-	25
Mar-28 16.00	1.52	-	-	-	19.85	-0.45	-	50
Mar-28 16.50	1.75	-	-	-	19.36	-0.50	-	25
Jun-28 16.00	1.53	-	-	-	18.94	-0.44	-	25
Jun-28 16.50	1.76	-	-	-	18.48	-0.50	-	25
Jun-28 18.00	2.66	-	-	-	17.84	-0.64	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.37	-	-	-	28.91	1.00	-	25
Sep-26 13.50	3.38	-	-	-	26.91	0.99	-	5
Sep-26 14.00	2.88	-	-	-	25.91	0.98	-	6
Sep-26 17.00	0.41	-	-	-	20.02	0.47	-	1
Sep-26 17.50	0.21	-	-	-	19.37	0.30	-	1
Sep-26 18.00	0.09	-	-	-	18.71	0.17	-	25
Dec-26 16.50	1.17	-	-	-	22.46	0.61	-	25
Dec-26 18.00	0.46	-	-	-	20.71	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	30.54	-	-	1
Sep-26 14.00	0.01	-	-	-	24.54	-0.01	-	25
Sep-26 15.50	0.07	-	-	-	21.54	-0.11	-	25
Sep-26 16.00	0.15	-	-	-	20.54	-0.21	-	2
Sep-26 17.00	0.49	-	-	-	18.65	-0.53	-	25
Dec-26 13.00	0.08	-	-	-	29.43	-0.06	-	25
Dec-26 13.50	0.11	0.10	0.10	0.10	28.55	-0.08	25	75
Dec-26 14.00	0.16	-	-	-	27.67	-0.11	-	25
Dec-26 17.00	0.92	-	-	-	22.51	-0.47	-	10
Mar-27 14.50	0.35	-	-	-	23.01	-0.19	-	50
Mar-27 15.00	0.46	-	-	-	22.34	-0.24	-	1
Mar-27 15.50	0.59	-	-	-	21.66	-0.30	-	9
Jun-27 15.50	0.74	-	-	-	21.67	-0.30	-	6

	Previous Close	2.62		07/08/26
	ENCE Close	2.59		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.40	0.20	-	-	-	19.63	0.98	-	4
Mar-27 2.00	0.64	-	-	-	24.40	0.94	-	13
Mar-27 2.10	0.55	-	-	-	24.30	0.90	-	4
Jun-27 2.40	0.36	-	-	-	23.77	0.71	-	10
Mar-28 2.00	0.76	-	-	-	27.81	0.85	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	2.11	-	-	-	13.23	-1.00	-	10

	Previous Close	42.47		07/08/26
	ENDESA Close	42.24		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	3.28	-	-	-	19.27	0.98	-	10
Aug-26 40.00	2.31	-	-	-	18.08	0.94	-	11
Aug-26 41.00	1.41	-	-	-	16.89	0.83	-	13
Aug-26 42.00	0.67	-	-	-	15.70	0.59	-	5
Aug-26 43.00	0.23	-	-	-	15.31	0.29	-	1
Sep-26 38.00	4.44	-	-	-	22.17	0.93	-	1
Sep-26 40.00	2.66	-	-	-	20.04	0.81	-	1
Sep-26 41.00	1.88	-	-	-	18.97	0.70	-	5
Sep-26 42.00	1.21	-	-	-	17.91	0.57	-	1
Dec-26 24.00	18.46	-	-	-	34.73	1.00	-	2
Dec-26 35.00	7.82	-	-	-	25.18	0.91	-	10
Dec-26 36.00	6.92	-	-	-	24.32	0.89	-	10
Dec-26 37.00	6.04	-	-	-	23.45	0.86	-	4
Dec-26 38.00	5.19	-	-	-	22.58	0.82	-	4
Dec-26 40.00	3.62	-	-	-	20.84	0.71	-	19
Dec-26 42.00	2.26	-	-	-	19.11	0.57	-	1
Dec-26 43.00	1.76	-	-	-	18.84	0.49	-	5
Dec-26 45.00	1.00	-	-	-	18.68	0.33	-	11
Dec-26 46.00	0.74	-	-	-	18.60	0.27	-	10
Dec-26 47.00	0.53	-	-	-	18.52	0.21	-	20
Dec-26 48.00	0.36	-	-	-	18.45	0.15	-	15
Mar-27 32.00	10.87	-	-	-	29.09	0.93	-	1
Mar-27 34.00	9.07	-	-	-	27.32	0.89	-	150
Mar-27 40.00	4.20	-	-	-	22.02	0.68	-	1
Mar-27 41.00	3.52	-	-	-	21.14	0.62	-	3
Mar-27 43.00	2.38	-	-	-	19.98	0.50	-	5
Mar-27 44.00	1.96	-	-	-	19.90	0.44	-	2
Mar-27 45.00	1.60	-	-	-	19.82	0.38	-	1
Mar-27 54.00	0.15	0.22	0.22	0.22	19.11	0.06	10	38
Mar-27 56.00	0.08	0.17	0.17	0.17	18.95	0.03	5	15
Jun-27 25.00	17.59	-	-	-	33.59	0.98	-	1
Jun-27 27.00	15.69	-	-	-	32.06	0.96	-	2
Jun-27 32.00	11.13	-	-	-	28.23	0.89	-	294
Jun-27 33.00	10.25	-	-	-	27.46	0.88	-	291
Jun-27 37.00	6.96	-	-	-	24.40	0.77	-	1
Jun-27 38.00	6.22	-	-	-	23.64	0.74	-	1
Jun-27 41.00	4.13	-	-	-	21.34	0.62	-	2
Jun-27 42.00	3.50	-	-	-	20.57	0.57	-	2
Jun-27 44.00	2.56	-	-	-	20.22	0.47	-	40
Jun-27 46.00	1.85	-	-	-	20.03	0.38	-	50
Jun-27 48.00	1.31	-	-	-	19.84	0.29	-	5
Jun-27 56.00	0.23	0.31	0.31	0.28	19.09	0.07	100	105
Sep-27 43.00	3.31	-	-	-	21.19	0.53	-	75
Sep-27 44.00	2.90	-	-	-	21.07	0.48	-	150
Sep-27 45.00	2.52	-	-	-	20.95	0.44	-	1
Sep-27 49.00	1.33	-	-	-	20.48	0.28	-	7
Dec-27 29.00	13.95	-	-	-	29.59	0.93	-	1
Dec-27 31.00	12.19	-	-	-	28.36	0.89	-	1
Dec-27 34.00	9.70	-	-	-	26.51	0.83	-	1
Dec-27 40.00	5.39	-	-	-	22.82	0.65	-	26
Dec-27 50.00	1.46	-	-	-	20.58	0.27	-	1
Dec-27 52.00	1.09	-	-	-	20.36	0.22	-	1
Mar-28 40.00	5.56	-	-	-	22.71	0.64	-	25
Mar-28 44.00	3.52	-	-	-	21.25	0.49	-	20
Mar-28 45.00	3.15	-	-	-	21.16	0.46	-	1,215
Mar-28 46.00	2.79	-	-	-	21.07	0.42	-	85
Mar-28 47.00	2.47	-	-	-	20.99	0.39	-	795
Mar-28 48.00	2.21	-	-	-	20.90	0.36	-	140
Mar-28 49.00	1.95	-	-	-	20.81	0.32	-	70
Mar-28 50.00	1.69	-	-	-	20.73	0.29	-	70
Jun-28 46.00	3.17	-	-	-	21.09	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 34.00	-	-	-	-	26.47	-	-	5
Aug-26 35.00	-	-	-	-	25.28	-	-	5
Aug-26 37.00	-	-	-	-	22.89	-	-	10
Aug-26 38.00	-	-	-	-	21.70	-0.01	-	1
Aug-26 39.00	0.01	-	-	-	20.51	-0.02	-	1
Aug-26 41.00	0.16	-	-	-	18.13	-0.19	-	4
Aug-26 42.00	0.44	-	-	-	16.94	-0.42	-	1
Aug-26 43.00	0.99	-	-	-	16.55	-0.70	-	1
Sep-26 25.00	-	-	-	-	35.38	-	-	4
Sep-26 27.00	-	-	-	-	33.25	-	-	445
Sep-26 28.00	-	-	-	-	32.18	-	-	19
Sep-26 29.00	-	-	-	-	31.12	-	-	148
Sep-26 30.00	-	-	-	-	30.05	-	-	147
Sep-26 31.00	-	-	-	-	28.98	-	-	146
Sep-26 34.00	0.01	-	-	-	25.79	-0.01	-	10
Sep-26 35.00	0.01	-	-	-	24.72	-0.01	-	25
Sep-26 36.00	0.02	-	-	-	23.66	-0.02	-	50
Sep-26 37.00	0.05	-	-	-	22.59	-0.04	-	30
Sep-26 38.00	0.09	-	-	-	21.53	-0.06	-	5
Sep-26 40.00	0.29	-	-	-	19.40	-0.19	-	6
Sep-26 41.00	0.51	-	-	-	18.33	-0.29	-	5
Sep-26 43.00	1.35	-	-	-	16.91	-0.60	-	5
Dec-26 19.00	-	-	-	-	38.15	-	-	15
Dec-26 28.00	0.02	-	-	-	30.34	-0.01	-	25
Dec-26 30.00	0.05	-	-	-	28.61	-0.02	-	10
Dec-26 32.00	0.09	-	-	-	26.87	-0.03	-	10
Dec-26 33.00	0.13	-	-	-	26.00	-0.04	-	35
Dec-26 34.00	0.17	-	-	-	25.13	-0.06	-	1
Dec-26 35.00	0.24	-	-	-	24.26	-0.08	-	10
Dec-26 37.00	0.43	-	-	-	22.53	-0.14	-	10
Dec-26 38.00	0.56	-	-	-	21.66	-0.18	-	4
Mar-27 37.00	0.92	-	-	-	22.59	-0.20	-	10
Jun-27 15.50	0.01	-	-	-	38.90	-	-	5
Jun-27 22.00	0.06	-	-	-	33.92	-0.01	-	10
Jun-27 37.00	1.22	-	-	-	22.44	-0.22	-	3
Jun-27 38.00	1.46	-	-	-	21.68	-0.26	-	4
Dec-27 17.50	0.04	-	-	-	33.47	-0.01	-	1
Dec-27 27.00	0.41	-	-	-	27.62	-0.06	-	1
Dec-27 30.00	0.69	-	-	-	25.77	-0.10	-	5
Dec-27 31.00	0.81	-	-	-	25.16	-0.12	-	30
Dec-27 32.00	0.93	-	-	-	24.54	-0.14	-	5
Dec-27 34.00	1.27	-	-	-	23.31	-0.19	-	5
Dec-27 44.00	4.70	-	-	-	18.05	-0.57	-	15
Mar-28 22.00	0.21	-	-	-	30.03	-0.03	-	150
Mar-28 24.00	0.31	-	-	-	28.86	-0.04	-	150
Mar-28 26.00	0.46	-	-	-	27.69	-0.06	-	150
Mar-28 27.00	0.53	-	-	-	27.11	-0.07	-	150
Mar-28 28.00	0.64	-	-	-	26.53	-0.09	-	150
Jun-28 25.00	0.45	-	-	-	27.58	-0.06	-	150
Jun-28 26.00	0.52	-	-	-	27.04	-0.07	-	150
Jun-28 27.00	0.62	-	-	-	26.51	-0.08	-	293
Jun-28 29.00	0.85	-	-	-	25.43	-0.11	-	143
Jun-28 30.00	0.97	-	-	-	24.90	-0.12	-	143
Jun-28 31.00	1.14	-	-	-	24.36	-0.14	-	142
Jun-28 32.00	1.31	-	-	-	23.82	-0.16	-	142
Jun-28 33.00	1.47	-	-	-	23.29	-0.18	-	142
Dec-28 31.00	1.50	-	-	-	23.56	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	3.28	-	-	-	19.27	0.98	-	10
Aug-26 41.00	1.41	-	-	-	16.89	0.82	-	10
Aug-26 42.00	0.67	-	-	-	15.70	0.59	-	10
Sep-26 17.00	25.28	-	-	-	44.54	1.00	-	25
Sep-26 34.00	8.34	-	-	-	26.43	0.99	-	25
Sep-26 34.00	8.34	-	-	-	26.43	0.99	-	25
Sep-26 43.00	0.73	-	-	-	17.55	0.41	-	1
Oct-26 42.00	1.60	-	-	-	18.60	0.56	-	1
Oct-26 44.00	0.73	-	-	-	18.11	0.34	-	2
Dec-26 33.00	9.68	-	-	-	26.92	0.94	-	10
Dec-26 40.00	3.61	-	-	-	20.84	0.71	-	10
Dec-26 42.00	2.26	-	-	-	19.11	0.57	-	10
Mar-27 37.00	6.37	-	-	-	24.67	0.77	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 37.00	-	-	-	-	22.89	-	-	10
Aug-26 40.00	0.05	-	-	-	19.32	-0.07	-	10
Aug-26 42.00	0.43	-	-	-	16.94	-0.42	-	10
Sep-26 24.00	-	-	-	-	36.44	-	-	25
Sep-26 25.00	-	-	-	-	35.38	-	-	25
Sep-26 26.00	-	-	-	-	34.31	-	-	25
Sep-26 26.00	-	-	-	-	34.31	-	-	25
Sep-26 32.00	-	-	-	-	27.92	-	-	10
Sep-26 34.00	0.01	-	-	-	25.79	-0.01	-	25
Sep-26 35.00	0.01	-	-	-	24.72	-0.01	-	25
Sep-26 35.00	0.01	-	-	-	24.72	-0.01	-	50
Sep-26 36.00	0.03	-	-	-	23.66	-0.02	-	25
Sep-26 37.00	0.05	-	-	-	22.59	-0.04	-	50
Sep-26 39.00	0.17	-	-	-	20.46	-0.11	-	10
Dec-26 32.00	0.10	-	-	-	26.87	-0.03	-	8
Dec-26 36.00	0.32	-	-	-	23.40	-0.10	-	10

	Previous Close	11.14		07/08/26
	FCC Close	11.04		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.16	-	-	-	15.83	0.19	-	1
Dec-27 16.50	0.02	-	-	-	17.66	0.02	-	1
Jun-28 11.50	1.11	-	-	-	23.62	0.52	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.28	-	-	-	20.90	-0.46	-	14
Sep-26 12.00	0.97	-	-	-	18.15	-0.92	-	3
Dec-26 10.50	0.31	-	-	-	21.63	-0.31	-	20
Mar-27 9.50	0.17	-	-	-	22.53	-0.16	-	257
Mar-27 10.00	0.28	-	-	-	21.95	-0.23	-	250
Mar-27 10.50	0.43	-	-	-	21.38	-0.33	-	482
Mar-27 11.00	0.63	-	-	-	20.81	-0.44	-	224
Jun-27 11.50	1.02	-	-	-	21.10	-0.52	-	3
Jun-27 12.00	1.31	-	-	-	20.45	-0.62	-	417
Sep-27 11.00	1.23	-	-	-	23.33	-0.51	-	226

	Previous Close	57.10		07/08/26
	FERROVIAL Close	57.36		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 58.00	0.79	-	-	-	23.35	0.42	-	26
Aug-26 60.00	0.21	-	-	-	22.00	0.16	-	50
Sep-26 50.00	7.72	-	-	-	30.39	0.92	-	25
Sep-26 52.00	5.91	-	-	-	28.49	0.86	-	25
Sep-26 54.00	4.23	-	-	-	26.58	0.77	-	50
Sep-26 56.00	2.74	-	-	-	24.68	0.64	-	58
Sep-26 58.00	1.58	-	-	-	23.02	0.47	-	2,050
Sep-26 60.00	0.78	-	-	-	21.88	0.30	-	116
Sep-26 62.00	0.31	-	-	-	20.74	0.15	-	104
Sep-26 64.00	0.09	-	-	-	19.60	0.06	-	10
Sep-26 66.00	0.02	-	-	-	18.46	0.01	-	25
Sep-26 74.00	-	-	-	-	13.90	-	-	75
Dec-26 47.00	11.26	-	-	-	31.88	0.88	-	1
Dec-26 50.00	8.68	-	-	-	29.52	0.82	-	50
Dec-26 52.00	7.04	-	-	-	27.96	0.76	-	26
Dec-26 54.00	5.54	-	-	-	26.39	0.69	-	25
Dec-26 56.00	4.18	-	-	-	24.82	0.60	-	54
Dec-26 58.00	3.02	-	-	-	23.53	0.51	-	25
Dec-26 60.00	2.12	-	-	-	22.86	0.41	-	3,025
Dec-26 64.00	0.89	-	-	-	21.51	0.22	-	5
Dec-26 66.00	0.52	-	-	-	20.84	0.15	-	5
Dec-26 68.00	0.28	-	-	-	20.16	0.09	-	235
Dec-26 70.00	0.14	-	-	-	19.49	0.05	-	25
Mar-27 50.00	9.48	-	-	-	28.33	0.78	-	54
Mar-27 52.00	8.01	-	-	-	27.16	0.72	-	15
Mar-27 58.00	4.19	-	-	-	23.91	0.53	-	25
Mar-27 60.00	3.25	-	-	-	23.48	0.45	-	25
Mar-27 62.00	2.52	-	-	-	23.05	0.38	-	25
Sep-27 44.00	15.52	-	-	-	30.52	0.85	-	25
Sep-27 50.00	11.03	-	-	-	28.08	0.75	-	25
Sep-27 52.00	9.62	-	-	-	27.27	0.71	-	25
Sep-27 56.00	7.13	-	-	-	25.64	0.61	-	25
Dec-27 50.00	11.64	-	-	-	28.33	0.74	-	25
Dec-27 60.00	5.92	-	-	-	25.30	0.52	-	25
Dec-27 70.00	2.60	-	-	-	23.84	0.30	-	25
Mar-28 52.00	10.98	-	-	-	27.71	0.70	-	25
Mar-28 54.00	9.80	-	-	-	27.11	0.66	-	50
Mar-28 60.00	6.74	-	-	-	25.74	0.54	-	25
Mar-28 66.00	4.48	-	-	-	24.94	0.41	-	25
Jun-28 50.00	12.85	-	-	-	28.59	0.73	-	50
Jun-28 56.00	9.28	-	-	-	26.74	0.62	-	50
Jun-28 58.00	8.31	-	-	-	26.24	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 52.00	0.03	-	-	-	26.11	-0.03	-	2
Aug-26 56.00	0.42	-	-	-	21.67	-0.27	-	26
Sep-26 36.00	-	-	-	-	41.64	-	-	25
Sep-26 42.00	0.01	-	-	-	35.92	-	-	25
Sep-26 45.00	0.03	-	-	-	33.06	-0.01	-	25
Sep-26 48.00	0.08	-	-	-	30.20	-0.03	-	25
Sep-26 49.00	0.12	-	-	-	29.25	-0.05	-	5
Sep-26 52.00	0.33	-	-	-	26.39	-0.12	-	3,005
Sep-26 54.00	0.61	-	-	-	24.48	-0.21	-	1,543
Sep-26 58.00	1.92	-	-	-	20.92	-0.54	-	35
Sep-26 62.00	4.76	-	-	-	18.64	-0.89	-	1
Sep-26 64.00	6.64	-	-	-	17.50	-0.99	-	25
Oct-26 60.00	3.48	-	-	-	19.76	-0.68	-	10
Dec-26 44.00	0.45	-	-	-	33.25	-0.08	-	51
Dec-26 49.00	0.96	-	-	-	29.33	-0.16	-	26
Dec-26 50.00	1.13	-	-	-	28.54	-0.19	-	25
Dec-26 54.00	2.00	-	-	-	25.41	-0.32	-	26
Dec-26 56.00	2.64	-	-	-	23.84	-0.41	-	25
Dec-26 58.00	3.49	-	-	-	22.55	-0.51	-	130
Dec-26 72.00	14.71	15.12	15.12	15.12	17.84	-0.98	1	1
Mar-27 39.00	0.39	-	-	-	34.13	-0.05	-	100
Mar-27 45.00	0.96	-	-	-	30.64	-0.13	-	25
Mar-27 46.00	1.08	-	-	-	30.06	-0.14	-	25
Mar-27 47.00	1.23	-	-	-	29.48	-0.16	-	50
Mar-27 48.00	1.41	-	-	-	28.90	-0.18	-	75
Mar-27 49.00	1.59	-	-	-	28.32	-0.20	-	90
Mar-27 50.00	1.78	-	-	-	27.74	-0.22	-	125
Mar-27 52.00	2.27	-	-	-	26.57	-0.28	-	135
Mar-27 54.00	2.82	-	-	-	25.41	-0.34	-	26
Mar-27 56.00	3.53	-	-	-	24.25	-0.41	-	25
Mar-27 58.00	4.40	-	-	-	23.32	-0.48	-	25
Jun-27 44.00	1.28	-	-	-	30.77	-0.14	-	25
Jun-27 49.00	2.22	-	-	-	28.33	-0.22	-	50
Jun-27 60.00	6.29	-	-	-	23.84	-0.53	-	5
Sep-27 41.00	1.17	-	-	-	31.31	-0.11	-	1
Sep-27 44.00	1.63	-	-	-	30.08	-0.15	-	51
Sep-27 45.00	1.83	-	-	-	29.68	-0.17	-	25
Sep-27 47.00	2.21	-	-	-	28.86	-0.20	-	25
Sep-27 48.00	2.43	-	-	-	28.46	-0.22	-	50
Sep-27 49.00	2.70	-	-	-	28.05	-0.24	-	25
Dec-27 35.00	0.73	-	-	-	32.96	-0.07	-	1
Dec-27 39.00	1.20	-	-	-	31.52	-0.10	-	25
Dec-27 40.00	1.33	-	-	-	31.15	-0.11	-	25
Dec-27 45.00	2.23	-	-	-	29.35	-0.18	-	25
Dec-27 54.00	4.82	-	-	-	26.11	-0.35	-	525
Mar-28 58.00	7.01	-	-	-	25.09	-0.44	-	1
Mar-28 60.00	8.05	-	-	-	24.83	-0.48	-	3
Mar-28 62.00	9.18	-	-	-	24.56	-0.53	-	26
Mar-28 64.00	10.43	-	-	-	24.29	-0.58	-	25
Jun-28 44.00	2.68	-	-	-	29.42	-0.18	-	25
Jun-28 45.00	2.91	-	-	-	29.12	-0.20	-	25
Jun-28 46.00	3.19	-	-	-	28.81	-0.21	-	25
Jun-28 48.00	3.75	-	-	-	28.19	-0.24	-	25
Jun-28 49.00	4.02	-	-	-	27.88	-0.26	-	25
Jun-28 50.00	4.30	-	-	-	27.58	-0.27	-	25
Jun-28 52.00	5.01	-	-	-	26.96	-0.31	-	25
Jun-28 54.00	5.74	-	-	-	26.34	-0.35	-	26
Jun-28 56.00	6.49	-	-	-	25.73	-0.39	-	25
Jun-28 58.00	7.45	-	-	-	25.23	-0.43	-	26
Jun-28 64.00	10.85	-	-	-	24.50	-0.56	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.03	-	-	-	20.65	0.03	-	112
Aug-26 64.00	-	-	-	-	19.30	-	-	224
Sep-26 60.00	0.78	-	-	-	21.88	0.30	-	226
Sep-26 60.00	0.78	-	-	-	21.88	0.30	-	70
Sep-26 62.00	0.31	-	-	-	20.74	0.15	-	452
Dec-26 60.00	2.09	-	-	-	22.86	0.40	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	0.61	-	-	-	24.48	-0.21	-	15
Sep-26 60.00	3.12	-	-	-	19.78	-0.72	-	45
Sep-26 62.00	4.70	-	-	-	18.64	-0.87	-	160
Sep-26 64.00	6.53	-	-	-	17.50	-0.96	-	45
Dec-26 49.00	0.96	-	-	-	29.33	-0.16	-	25
Dec-26 50.00	1.11	-	-	-	28.54	-0.19	-	25
Mar-27 40.00	0.47	-	-	-	33.55	-0.06	-	300

	Previous Close	20.32		07/08/26
	FLUIDRA Close	20.36		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	1.65	-	-	-	27.46	0.79	-	2
Sep-26 21.00	0.45	-	-	-	25.06	0.39	-	1
Sep-26 29.00	-	-	-	-	14.58	-	-	200
Dec-26 24.00	0.25	-	-	-	25.48	0.16	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	-	-	-	-	32.54	-	-	2
Aug-26 17.00	-	-	-	-	31.38	-	-	1
Aug-26 17.50	-	-	-	-	30.79	-0.01	-	2
Aug-26 18.00	0.01	-	-	-	30.21	-0.02	-	1
Aug-26 19.50	0.14	-	-	-	28.47	-0.21	-	1
Sep-26 16.50	0.01	-	-	-	30.18	-0.02	-	1
Sep-26 18.50	0.15	-	-	-	27.89	-0.14	-	1
Dec-26 17.00	0.27	-	-	-	28.48	-0.14	-	325
Dec-26 17.50	0.35	-	-	-	27.96	-0.18	-	25
Dec-26 18.00	0.46	-	-	-	27.43	-0.22	-	625
Dec-26 18.50	0.59	-	-	-	26.91	-0.27	-	1
Dec-26 19.00	0.74	-	-	-	26.39	-0.32	-	185
Dec-26 21.00	1.66	-	-	-	24.68	-0.57	-	7
Mar-27 21.00	2.02	-	-	-	25.67	-0.53	-	14
Jun-27 27.00	6.93	-	-	-	25.11	-0.89	-	11
Jun-27 28.00	7.84	-	-	-	24.93	-0.92	-	11

	Previous Close	10.11		07/08/26
	GRIFOLS Close	10.18		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.00	3.18	-	-	-	38.66	1.00	-	1
Aug-26 8.00	2.18	-	-	-	34.76	1.00	-	1
Aug-26 9.00	1.19	-	-	-	30.86	0.98	-	10
Aug-26 9.25	0.95	-	-	-	29.89	0.95	-	12
Aug-26 9.50	0.71	-	-	-	28.91	0.89	-	11
Aug-26 9.75	0.50	-	-	-	27.94	0.79	-	8
Aug-26 10.00	0.32	-	-	-	26.96	0.64	-	30
Aug-26 10.50	0.09	-	-	-	25.86	0.28	-	4
Aug-26 11.00	0.01	-	-	-	25.23	0.06	-	20
Sep-26 6.75	3.44	-	-	-	38.72	1.00	-	11
Sep-26 8.00	2.20	-	-	-	34.75	0.98	-	6
Sep-26 9.00	1.26	-	-	-	31.57	0.89	-	12
Sep-26 9.25	1.05	-	-	-	30.78	0.84	-	102
Sep-26 9.50	0.85	-	-	-	29.98	0.77	-	112
Sep-26 9.75	0.66	-	-	-	29.19	0.69	-	11
Sep-26 10.00	0.50	-	-	-	28.40	0.60	-	149
Sep-26 10.50	0.26	-	-	-	27.57	0.40	-	236
Sep-26 11.00	0.11	-	-	-	27.16	0.22	-	2
Sep-26 11.50	0.04	-	-	-	26.75	0.10	-	30
Sep-26 12.00	0.01	-	-	-	26.35	0.04	-	121
Sep-26 12.50	-	-	-	-	25.94	0.01	-	29
Oct-26 10.00	0.65	-	-	-	29.84	0.59	-	10
Oct-26 11.00	0.23	-	-	-	28.73	0.30	-	3
Dec-26 7.75	2.57	-	-	-	36.62	0.93	-	1
Dec-26 8.50	1.92	-	-	-	34.56	0.85	-	29
Dec-26 8.75	1.71	-	-	-	33.87	0.82	-	25
Dec-26 9.00	1.52	-	-	-	33.18	0.78	-	58
Dec-26 9.25	1.34	-	-	-	32.50	0.74	-	75
Dec-26 9.50	1.16	-	-	-	31.81	0.69	-	267
Dec-26 9.75	1.00	-	-	-	31.12	0.64	-	100
Dec-26 10.00	0.84	-	-	-	30.43	0.59	-	175
Dec-26 10.50	0.60	-	-	-	29.78	0.48	-	172
Dec-26 11.00	0.41	-	-	-	29.52	0.37	-	105
Dec-26 11.50	0.28	-	-	-	29.26	0.28	-	72
Dec-26 12.00	0.18	-	-	-	28.99	0.20	-	48
Dec-26 12.50	0.11	-	-	-	28.73	0.14	-	99
Dec-26 13.00	0.07	-	-	-	28.47	0.09	-	1,307
Dec-26 13.50	0.04	-	-	-	28.21	0.06	-	1,187
Dec-26 14.00	0.02	-	-	-	27.95	0.03	-	25
Dec-26 14.50	0.01	-	-	-	27.68	0.02	-	25
Dec-26 15.00	0.01	-	-	-	27.42	0.01	-	44
Dec-26 15.50	-	-	-	-	27.16	0.01	-	5
Dec-26 17.00	-	-	-	-	26.37	-	-	25
Dec-26 17.50	-	-	-	-	26.11	-	-	25
Mar-27 6.25	4.00	-	-	-	38.83	0.98	-	3
Mar-27 7.00	3.30	-	-	-	37.23	0.94	-	3
Mar-27 7.50	2.85	-	-	-	36.17	0.91	-	41
Mar-27 8.25	2.23	-	-	-	34.57	0.84	-	5
Mar-27 8.50	2.03	-	-	-	34.04	0.81	-	2
Mar-27 8.75	1.85	-	-	-	33.50	0.77	-	201
Mar-27 9.00	1.67	-	-	-	32.97	0.74	-	172
Mar-27 9.25	1.50	-	-	-	32.44	0.70	-	127
Mar-27 9.50	1.34	-	-	-	31.91	0.66	-	50
Mar-27 9.75	1.19	-	-	-	31.37	0.62	-	107
Mar-27 10.00	1.04	-	-	-	30.84	0.58	-	170
Mar-27 10.50	0.81	-	-	-	30.32	0.50	-	35
Mar-27 11.50	0.47	-	-	-	29.86	0.34	-	11
Mar-27 12.00	0.35	-	-	-	29.63	0.27	-	211
Mar-27 12.50	0.26	-	-	-	29.40	0.22	-	40
Mar-27 13.00	0.18	-	-	-	29.17	0.17	-	518
Mar-27 14.00	0.09	-	-	-	28.72	0.09	-	30
Mar-27 16.00	0.02	-	-	-	27.80	0.02	-	10
Jun-27 8.00	2.56	-	-	-	35.18	0.82	-	5
Jun-27 8.75	2.03	-	-	-	33.80	0.74	-	2
Jun-27 9.00	1.86	-	-	-	33.35	0.72	-	58
Jun-27 9.25	1.70	-	-	-	32.89	0.69	-	28
Jun-27 9.50	1.55	-	-	-	32.43	0.65	-	27
Jun-27 9.75	1.41	-	-	-	31.97	0.62	-	25
Jun-27 10.00	1.26	-	-	-	31.51	0.59	-	35
Jun-27 10.50	1.04	0.90	0.90	0.90	31.07	0.52	1	1
Jun-27 11.50	0.69	-	-	-	30.71	0.39	-	10
Jun-27 12.00	0.55	-	-	-	30.53	0.34	-	22
Jun-27 12.50	0.44	-	-	-	30.35	0.28	-	250
Jun-27 13.00	0.35	-	-	-	30.17	0.24	-	10
Jun-27 14.00	0.21	-	-	-	29.81	0.16	-	5
Jun-27 15.00	0.12	-	-	-	29.45	0.10	-	50
Jun-27 16.00	0.07	-	-	-	29.09	0.06	-	850
Sep-27 15.00	0.22	-	-	-	30.77	0.15	-	10
Dec-27 8.00	2.75	-	-	-	36.14	0.79	-	2
Dec-27 8.75	2.27	-	-	-	34.96	0.72	-	15
Dec-27 11.00	1.16	-	-	-	32.53	0.50	-	1
Dec-27 11.50	1.00	-	-	-	32.42	0.45	-	5
Dec-27 15.00	0.31	-	-	-	31.61	0.19	-	4
Mar-28 15.00	0.43	-	-	-	32.23	0.22	-	3
Dec-28 9.00	2.37	-	-	-	33.05	0.69	-	14
Dec-28 12.00	1.19	-	-	-	31.23	0.45	-	1
Dec-28 15.50	0.52	-	-	-	30.54	0.25	-	3
Dec-28 16.50	0.40	-	-	-	30.35	0.20	-	2
Dec-28 17.50	0.32	-	-	-	30.15	0.17	-	6
Dec-29 15.50	0.74	-	-	-	30.08	0.30	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.50	-	-	-	-	43.17	-	-	1
Aug-26 8.00	-	-	-	-	41.22	-	-	14
Aug-26 8.25	-	-	-	-	40.24	-	-	14
Aug-26 8.50	-	-	-	-	39.27	-0.01	-	130
Aug-26 8.75	0.01	-	-	-	38.30	-0.02	-	36
Aug-26 9.00	0.01	-	-	-	37.32	-0.04	-	148
Aug-26 9.25	0.03	-	-	-	36.35	-0.08	-	67
Aug-26 9.50	0.06	-	-	-	35.37	-0.15	-	10
Aug-26 9.75	0.11	-	-	-	34.40	-0.25	-	20
Aug-26 10.00	0.18	-	-	-	33.42	-0.38	-	51
Sep-26 6.50	-	-	-	-	38.31	-	-	10
Sep-26 7.25	-	-	-	-	35.92	-	-	4
Sep-26 7.75	-	-	-	-	34.34	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	33.54	-0.01	-	31
Sep-26 8.25	0.01	-	-	-	32.75	-0.02	-	24
Sep-26 8.50	0.02	-	-	-	31.95	-0.04	-	144
Sep-26 8.75	0.03	-	-	-	31.16	-0.07	-	72
Sep-26 9.00	0.05	-	-	-	30.36	-0.10	-	116
Sep-26 9.25	0.09	-	-	-	29.57	-0.15	-	107
Sep-26 9.50	0.13	-	-	-	28.77	-0.22	-	65
Sep-26 9.75	0.20	-	-	-	27.98	-0.30	-	15
Sep-26 10.00	0.28	0.26	0.26	0.26	27.19	-0.40	4	53
Sep-26 10.50	0.54	-	-	-	26.36	-0.61	-	148
Sep-26 11.00	0.91	-	-	-	25.95	-0.80	-	92
Sep-26 11.50	1.34	-	-	-	25.54	-0.93	-	39
Sep-26 12.00	1.83	-	-	-	25.14	-0.99	-	22
Sep-26 12.50	2.33	-	-	-	24.73	-1.00	-	10
Sep-26 16.00	5.83	-	-	-	21.86	-1.00	-	4
Oct-26 8.75	0.07	-	-	-	30.23	-0.11	-	30
Oct-26 9.25	0.15	-	-	-	28.76	-0.20	-	4
Oct-26 9.50	0.21	-	-	-	28.02	-0.26	-	10
Oct-26 10.00	0.37	-	-	-	26.55	-0.41	-	20
Dec-26 6.00	0.01	-	-	-	39.04	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	38.35	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	37.66	-0.02	-	1
Dec-26 6.75	0.03	-	-	-	36.98	-0.03	-	25
Dec-26 7.00	0.04	-	-	-	36.29	-0.04	-	10
Dec-26 7.25	0.05	-	-	-	35.60	-0.05	-	291
Dec-26 7.50	0.07	-	-	-	34.91	-0.07	-	29
Dec-26 7.75	0.09	-	-	-	34.22	-0.09	-	26
Dec-26 8.00	0.12	-	-	-	33.54	-0.11	-	317
Dec-26 8.25	0.15	-	-	-	32.85	-0.13	-	2
Dec-26 8.50	0.19	-	-	-	32.16	-0.16	-	758
Dec-26 8.75	0.24	-	-	-	31.47	-0.20	-	12
Dec-26 9.00	0.29	-	-	-	30.78	-0.24	-	222
Dec-26 9.25	0.37	-	-	-	30.10	-0.29	-	130
Dec-26 9.50	0.44	-	-	-	29.41	-0.34	-	445
Dec-26 9.75	0.54	-	-	-	28.72	-0.39	-	13
Dec-26 10.00	0.63	-	-	-	28.03	-0.45	-	2,274
Dec-26 10.50	0.90	-	-	-	27.38	-0.57	-	29
Dec-26 11.00	1.23	-	-	-	27.12	-0.67	-	290
Dec-26 11.50	1.61	-	-	-	26.86	-0.77	-	7
Dec-26 12.00	2.03	-	-	-	26.59	-0.84	-	1
Dec-26 12.50	2.47	-	-	-	26.33	-0.90	-	1
Dec-26 13.00	2.94	-	-	-	26.07	-0.94	-	10
Dec-26 13.50	3.41	-	-	-	25.81	-0.96	-	113
Mar-27 6.25	0.06	-	-	-	38.86	-0.04	-	50
Mar-27 6.50	0.07	-	-	-	38.33	-0.05	-	17
Mar-27 6.75	0.10	-	-	-	37.79	-0.06	-	250
Mar-27 7.00	0.12	-	-	-	37.26	-0.08	-	163
Mar-27 7.25	0.15	-	-	-	36.73	-0.10	-	76
Mar-27 7.50	0.18	-	-	-	36.20	-0.12	-	770
Mar-27 7.75	0.22	-	-	-	35.66	-0.14	-	146
Mar-27 8.00	0.27	-	-	-	35.13	-0.16	-	127
Mar-27 8.25	0.32	-	-	-	34.60	-0.19	-	5
Mar-27 8.50	0.38	-	-	-	34.07	-0.22	-	13
Mar-27 8.75	0.45	-	-	-	33.53	-0.25	-	3
Mar-27 9.00	0.52	-	-	-	33.00	-0.28	-	1,130
Mar-27 9.25	0.60	-	-	-	32.47	-0.32	-	2
Mar-27 10.00	0.90	-	-	-	30.87	-0.44	-	15
Mar-27 10.50	1.17	-	-	-	30.35	-0.52	-	14
Mar-27 11.00	1.49	-	-	-	30.12	-0.60	-	130
Mar-27 16.00	5.88	-	-	-	27.83	-0.98	-	3
Jun-27 6.00	0.10	-	-	-	40.11	-0.05	-	20
Jun-27 8.00	0.42	-	-	-	36.44	-0.19	-	100
Jun-27 8.25	0.48	-	-	-	35.98	-0.21	-	1
Jun-27 9.00	0.71	0.75	0.75	0.75	34.61	-0.30	5	-
Jun-27 10.00	1.12	-	-	-	32.77	-0.42	-	2
Jun-27 10.50	1.39	-	-	-	32.33	-0.49	-	7
Jun-27 11.00	1.69	-	-	-	32.15	-0.55	-	3
Jun-27 12.00	2.39	-	-	-	31.79	-0.67	-	206
Jun-27 12.50	2.78	-	-	-	31.61	-0.73	-	397
Jun-27 13.00	3.18	-	-	-	31.43	-0.78	-	195
Jun-27 13.50	3.61	-	-	-	31.25	-0.82	-	25
Jun-27 15.50	5.43	-	-	-	30.53	-0.93	-	142
Dec-27 8.25	0.82	-	-	-	37.70	-0.25	-	1
Dec-27 8.50	0.90	-	-	-	37.30	-0.27	-	5
Dec-27 8.75	1.00	-	-	-	36.91	-0.30	-	3
Dec-27 10.50	1.82	-	-	-	34.60	-0.46	-	242
Dec-27 11.00	2.12	-	-	-	34.48	-0.51	-	228
Dec-27 11.50	2.46	-	-	-	34.37	-0.55	-	30
Mar-28 9.50	1.46	-	-	-	36.35	-0.36	-	268
Mar-28 10.00	1.70	-	-	-	35.61	-0.41	-	260
Jun-28 6.00	0.36	-	-	-	40.39	-0.11	-	26
Jun-28 8.25	1.01	-	-	-	37.30	-0.26	-	2
Dec-28 6.50	0.59	-	-	-	38.19	-0.15	-	25
Dec-28 7.00	0.73	-	-	-	37.57	-0.18	-	1
Dec-28 8.00	1.06	-	-	-	36.33	-0.25	-	4
Dec-28 9.75	1.82	-	-	-	34.15	-0.38	-	1
Jun-29 8.50	1.36	-	-	-	34.54	-0.29	-	2
Dec-29 8.50	1.48	-	-	-	33.69	-0.29	-	3
Dec-29 9.75	2.07	-	-	-	32.62	-0.37	-	1
Dec-30 10.00	2.40	-	-	-	31.61	-0.39	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.78	-	-	-	30.43	0.55	-	10
Dec-26 11.00	0.38	-	-	-	29.52	0.34	-	10
Dec-26 11.50	0.25	-	-	-	29.26	0.26	-	65
Dec-26 15.00	0.01	-	-	-	27.42	0.01	-	15
Jun-27 11.50	0.69	-	-	-	30.71	0.39	-	50
Dec-27 11.50	0.95	-	-	-	32.42	0.42	-	30
Jun-28 11.50	1.23	-	-	-	32.25	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.05	-	-	-	30.36	-0.10	-	10
Jun-27 9.00	0.70	-	-	-	34.61	-0.28	-	1

	Previous Close	5.20		07/08/26
	IAG Close	5.16		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.50	0.67	-	-	-	37.78	0.97	-	4
Aug-26 4.80	0.39	-	-	-	36.70	0.85	-	10
Aug-26 5.00	0.24	-	-	-	35.97	0.69	-	25
Aug-26 5.25	0.10	-	-	-	35.24	0.42	-	10
Aug-26 5.50	0.04	-	-	-	34.80	0.19	-	96
Aug-26 6.00	-	-	-	-	33.93	0.01	-	2
Sep-26 3.00	2.17	-	-	-	39.84	1.00	-	50
Sep-26 3.80	1.37	-	-	-	37.82	0.99	-	10
Sep-26 4.00	1.17	-	-	-	37.32	0.98	-	6
Sep-26 4.20	0.98	-	-	-	36.81	0.96	-	11
Sep-26 4.40	0.80	-	-	-	36.31	0.91	-	4
Sep-26 4.50	0.71	-	-	-	36.06	0.88	-	14
Sep-26 4.60	0.62	-	-	-	35.81	0.85	-	41
Sep-26 4.70	0.54	-	-	-	35.55	0.80	-	16
Sep-26 4.80	0.47	-	-	-	35.30	0.75	-	19
Sep-26 4.90	0.40	-	-	-	35.05	0.69	-	33
Sep-26 5.00	0.33	-	-	-	34.80	0.63	-	75
Sep-26 5.25	0.21	-	-	-	34.24	0.47	-	4,572
Sep-26 5.50	0.11	-	-	-	33.80	0.32	-	154
Sep-26 5.75	0.06	-	-	-	33.37	0.19	-	57
Sep-26 6.00	0.03	-	-	-	32.93	0.10	-	63
Sep-26 6.25	0.01	-	-	-	32.49	0.05	-	50
Oct-26 5.00	0.41	-	-	-	35.12	0.62	-	10
Dec-26 2.90	2.28	-	-	-	40.76	1.00	-	1
Dec-26 3.00	2.18	-	-	-	40.55	0.99	-	1
Dec-26 3.50	1.70	-	-	-	39.52	0.97	-	1
Dec-26 4.00	1.25	-	-	-	38.48	0.90	-	2
Dec-26 4.20	1.08	-	-	-	38.07	0.86	-	20
Dec-26 4.30	1.00	-	-	-	37.86	0.83	-	3
Dec-26 4.40	0.93	-	-	-	37.66	0.81	-	3
Dec-26 4.50	0.85	-	-	-	37.45	0.78	-	6
Dec-26 4.60	0.78	-	-	-	37.24	0.75	-	2
Dec-26 4.80	0.65	-	-	-	36.83	0.68	-	2
Dec-26 5.00	0.54	-	-	-	36.42	0.61	-	801
Dec-26 5.25	0.41	-	-	-	35.92	0.52	-	771
Dec-26 5.50	0.31	-	-	-	35.45	0.43	-	1,591
Dec-26 5.75	0.22	0.21	0.21	0.21	34.98	0.35	50	100
Dec-26 6.00	0.16	-	-	-	34.51	0.27	-	10
Dec-26 6.25	0.11	-	-	-	34.04	0.21	-	35
Mar-27 4.00	1.32	-	-	-	38.59	0.85	-	12
Mar-27 4.10	1.25	-	-	-	38.42	0.83	-	1
Mar-27 4.20	1.17	-	-	-	38.24	0.81	-	6
Mar-27 4.30	1.10	-	-	-	38.07	0.78	-	5
Mar-27 4.60	0.90	-	-	-	37.54	0.71	-	1
Mar-27 4.70	0.84	-	-	-	37.37	0.69	-	3
Mar-27 4.80	0.78	-	-	-	37.19	0.66	-	2
Mar-27 5.00	0.68	-	-	-	36.85	0.61	-	33
Mar-27 5.25	0.56	-	-	-	36.39	0.54	-	1
Mar-27 5.50	0.45	-	-	-	35.91	0.47	-	1
Mar-27 6.00	0.28	-	-	-	34.94	0.35	-	1
Mar-27 6.25	0.22	-	-	-	34.45	0.29	-	250
Jun-27 2.00	3.17	-	-	-	39.27	1.00	-	2
Jun-27 2.20	2.98	-	-	-	38.98	1.00	-	25
Jun-27 2.30	2.88	-	-	-	38.83	1.00	-	25
Jun-27 2.40	2.78	-	-	-	38.68	0.99	-	25
Jun-27 3.00	2.21	-	-	-	37.79	0.96	-	5
Jun-27 3.40	1.86	-	-	-	37.19	0.92	-	1
Jun-27 4.00	1.38	-	-	-	36.30	0.83	-	3
Jun-27 4.10	1.31	-	-	-	36.15	0.81	-	2
Jun-27 4.40	1.11	-	-	-	35.71	0.75	-	3
Jun-27 4.50	1.04	-	-	-	35.56	0.73	-	1
Jun-27 4.90	0.81	-	-	-	34.96	0.64	-	3
Jun-27 5.00	0.76	-	-	-	34.81	0.62	-	2
Jun-27 5.25	0.64	-	-	-	34.44	0.56	-	20
Jun-27 5.50	0.54	-	-	-	34.05	0.50	-	1
Jun-27 6.25	0.30	-	-	-	32.89	0.33	-	2
Jun-27 6.50	0.24	-	-	-	32.50	0.28	-	1
Sep-27 4.50	1.08	-	-	-	34.27	0.72	-	1
Sep-27 4.80	0.91	-	-	-	33.87	0.66	-	1
Sep-27 5.25	0.69	-	-	-	33.26	0.56	-	4
Dec-27 2.00	3.17	-	-	-	38.52	1.00	-	25
Dec-27 2.10	3.07	-	-	-	38.38	1.00	-	25
Dec-27 2.20	2.98	-	-	-	38.24	1.00	-	25
Dec-27 2.30	2.88	-	-	-	38.11	0.99	-	25
Dec-27 2.40	2.78	-	-	-	37.97	0.99	-	25
Dec-27 3.70	1.68	-	-	-	36.21	0.85	-	1
Dec-27 4.50	1.15	-	-	-	35.12	0.72	-	1
Dec-27 5.00	0.88	-	-	-	34.44	0.62	-	4
Mar-28 6.00	0.59	-	-	-	34.00	0.46	-	2
Jun-28 5.00	1.08	-	-	-	36.79	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.70	0.02	-	-	-	39.34	-0.11	-	13
Aug-26 4.80	0.04	-	-	-	38.98	-0.16	-	200
Aug-26 5.00	0.09	-	-	-	38.25	-0.32	-	40
Aug-26 5.25	0.20	-	-	-	37.52	-0.58	-	40
Aug-26 6.00	0.84	-	-	-	36.21	-0.99	-	10
Aug-26 7.25	2.09	-	-	-	34.03	-1.00	-	10
Sep-26 2.20	-	-	-	-	44.44	-	-	3
Sep-26 2.50	-	-	-	-	43.68	-	-	65
Sep-26 3.20	-	-	-	-	41.91	-	-	50
Sep-26 3.30	-	-	-	-	41.66	-	-	15
Sep-26 3.50	-	-	-	-	41.16	-	-	17
Sep-26 3.90	-	-	-	-	40.15	-0.02	-	5
Sep-26 4.00	0.01	-	-	-	39.90	-0.03	-	205
Sep-26 4.10	0.01	-	-	-	39.65	-0.04	-	224
Sep-26 4.20	0.02	-	-	-	39.39	-0.05	-	2
Sep-26 4.40	0.03	-	-	-	38.89	-0.10	-	21
Sep-26 4.50	0.05	-	-	-	38.64	-0.13	-	68
Sep-26 4.70	0.09	-	-	-	38.13	-0.21	-	22
Sep-26 4.80	0.11	-	-	-	37.88	-0.26	-	77
Sep-26 4.90	0.15	-	-	-	37.63	-0.32	-	110
Sep-26 5.00	0.18	-	-	-	37.38	-0.37	-	108
Sep-26 5.25	0.30	-	-	-	36.82	-0.53	-	10
Sep-26 5.50	0.46	-	-	-	36.38	-0.67	-	13
Dec-26 2.60	-	-	-	-	42.06	-	-	4
Dec-26 2.80	-	-	-	-	41.65	-0.01	-	20
Dec-26 2.90	-	-	-	-	41.44	-0.01	-	20
Dec-26 3.30	0.01	-	-	-	40.61	-0.03	-	20
Dec-26 3.50	0.02	-	-	-	40.20	-0.04	-	19
Dec-26 3.70	0.04	-	-	-	39.79	-0.07	-	4
Dec-26 3.80	0.05	-	-	-	39.58	-0.08	-	151
Dec-26 3.90	0.06	-	-	-	39.37	-0.10	-	137
Dec-26 4.00	0.08	-	-	-	39.16	-0.12	-	817
Dec-26 4.10	0.10	-	-	-	38.96	-0.14	-	12
Dec-26 4.20	0.11	-	-	-	38.75	-0.16	-	55
Dec-26 4.30	0.14	-	-	-	38.54	-0.19	-	7
Dec-26 4.40	0.16	-	-	-	38.34	-0.21	-	54
Dec-26 4.50	0.19	-	-	-	38.13	-0.24	-	76
Dec-26 4.60	0.22	-	-	-	37.92	-0.27	-	7
Dec-26 4.70	0.26	-	-	-	37.72	-0.30	-	2
Dec-26 4.80	0.29	-	-	-	37.51	-0.34	-	4
Dec-26 4.90	0.34	-	-	-	37.30	-0.37	-	1
Dec-26 5.00	0.38	-	-	-	37.10	-0.41	-	159
Dec-26 5.25	0.51	-	-	-	36.60	-0.49	-	11
Dec-26 5.50	0.66	-	-	-	36.13	-0.58	-	1
Dec-26 6.00	1.01	-	-	-	35.19	-0.73	-	100
Mar-27 3.20	0.03	-	-	-	39.61	-0.04	-	40
Mar-27 3.50	0.06	-	-	-	39.08	-0.08	-	17
Mar-27 3.70	0.09	-	-	-	38.73	-0.10	-	20
Mar-27 4.00	0.15	-	-	-	38.21	-0.16	-	4
Mar-27 4.10	0.17	-	-	-	38.04	-0.18	-	1
Mar-27 4.40	0.25	-	-	-	37.51	-0.24	-	20
Mar-27 4.60	0.32	-	-	-	37.16	-0.29	-	25
Mar-27 4.70	0.36	-	-	-	36.99	-0.32	-	255
Mar-27 4.80	0.40	-	-	-	36.81	-0.35	-	2
Mar-27 5.00	0.49	-	-	-	36.47	-0.40	-	13
Mar-27 5.25	0.62	-	-	-	36.01	-0.47	-	2
Mar-27 5.50	0.76	-	-	-	35.53	-0.54	-	6
Jun-27 3.50	0.09	-	-	-	37.33	-0.09	-	30
Jun-27 4.00	0.19	-	-	-	36.59	-0.17	-	3
Jun-27 4.10	0.22	-	-	-	36.44	-0.19	-	2
Jun-27 4.40	0.31	-	-	-	36.00	-0.25	-	3
Jun-27 4.50	0.35	-	-	-	35.85	-0.28	-	1
Jun-27 5.00	0.56	-	-	-	35.10	-0.39	-	7
Jun-27 5.25	0.69	-	-	-	34.73	-0.45	-	1
Jun-27 5.50	0.83	-	-	-	34.34	-0.51	-	2
Jun-27 6.00	1.16	-	-	-	33.56	-0.63	-	2
Sep-27 3.20	0.08	-	-	-	36.69	-0.07	-	5
Sep-27 4.50	0.40	-	-	-	34.92	-0.29	-	2
Sep-27 4.80	0.53	-	-	-	34.52	-0.35	-	1
Sep-27 5.25	0.76	-	-	-	33.91	-0.45	-	1
Dec-27 3.20	0.12	-	-	-	37.56	-0.09	-	15,000
Dec-27 3.50	0.18	-	-	-	37.15	-0.13	-	20
Dec-27 4.00	0.31	-	-	-	36.47	-0.21	-	1
Dec-27 4.60	0.53	-	-	-	35.66	-0.31	-	25
Dec-27 5.00	0.71	-	-	-	35.11	-0.39	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.15	-	-	-	41.82	0.75	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.03	-	-	-	38.89	-0.10	-	8

	Previous Close	20.72		07/08/26
	IBERDROLA Close	20.70		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w2 19.00	1.71	-	-	-	18.12	1.00	-	1
Aug-26 w2 20.00	0.72	0.70	0.70	0.70	16.80	0.93	1	1
Aug-26 19.00	1.72	-	-	-	17.67	0.99	-	1
Aug-26 20.00	0.76	-	-	-	16.34	0.87	-	4
Aug-26 21.00	0.14	0.08	0.08	0.08	15.39	0.33	25	10,027
Aug-26 21.50	0.03	-	-	-	15.37	0.11	-	5
Aug-26 22.00	0.01	-	-	-	15.36	0.02	-	17
Aug-26 22.50	-	-	-	-	15.34	-	-	1
Sep-26 18.00	2.75	-	-	-	18.56	0.99	-	60
Sep-26 19.00	1.78	-	-	-	17.27	0.94	-	1
Sep-26 19.50	1.33	-	-	-	16.63	0.87	-	5,000
Sep-26 20.00	0.92	-	-	-	15.98	0.76	-	2
Sep-26 20.50	0.57	-	-	-	15.34	0.60	-	2
Sep-26 21.00	0.31	-	-	-	15.06	0.42	-	29,616
Sep-26 21.50	0.16	-	-	-	15.03	0.25	-	35
Sep-26 22.00	0.07	-	-	-	15.00	0.13	-	416
Sep-26 22.50	0.03	-	-	-	14.96	0.06	-	2,500
Oct-26 19.50	1.46	-	-	-	17.26	0.81	-	1
Oct-26 21.00	0.48	-	-	-	15.71	0.46	-	10,000
Dec-26 14.50	6.33	-	-	-	24.56	0.99	-	2
Dec-26 15.00	5.84	-	-	-	23.92	0.99	-	4
Dec-26 16.00	4.86	-	-	-	22.65	0.98	-	4
Dec-26 17.00	3.91	-	-	-	21.38	0.95	-	6,500
Dec-26 17.50	3.44	-	-	-	20.74	0.93	-	2
Dec-26 18.00	2.98	-	-	-	20.10	0.90	-	6,001
Dec-26 18.50	2.55	-	-	-	19.47	0.86	-	32
Dec-26 19.00	2.13	-	-	-	18.83	0.81	-	342
Dec-26 19.50	1.73	-	-	-	18.20	0.75	-	26,516
Dec-26 20.00	1.37	-	-	-	17.56	0.68	-	7,518
Dec-26 20.50	1.05	-	-	-	16.92	0.59	-	3
Dec-26 21.00	0.78	-	-	-	16.61	0.50	-	302
Dec-26 21.50	0.57	-	-	-	16.50	0.40	-	10
Dec-26 22.00	0.40	-	-	-	16.40	0.32	-	110
Dec-26 22.50	0.27	-	-	-	16.29	0.24	-	522
Dec-26 23.00	0.18	-	-	-	16.19	0.17	-	105
Dec-26 23.50	0.12	-	-	-	16.08	0.12	-	8
Dec-26 24.00	0.07	-	-	-	15.98	0.08	-	1
Dec-26 25.00	0.02	-	-	-	15.77	0.03	-	1
Mar-27 12.00	8.83	-	-	-	27.11	1.00	-	5
Mar-27 16.00	4.93	-	-	-	22.73	0.96	-	10
Mar-27 16.50	4.46	-	-	-	22.18	0.94	-	5
Mar-27 18.00	3.12	-	-	-	20.54	0.86	-	4
Mar-27 19.50	1.95	-	-	-	18.89	0.71	-	12
Mar-27 20.00	1.61	-	-	-	18.35	0.65	-	100
Mar-27 21.00	1.04	-	-	-	17.50	0.51	-	496
Mar-27 22.00	0.64	-	-	-	17.25	0.37	-	20
Mar-27 23.00	0.37	-	-	-	16.99	0.24	-	255
Mar-27 24.00	0.20	-	-	-	16.73	0.15	-	10
Mar-27 26.00	0.04	-	-	-	16.21	0.04	-	17
Jun-27 17.00	4.12	-	-	-	21.61	0.88	-	100
Jun-27 17.50	3.70	-	-	-	21.13	0.85	-	100
Jun-27 18.00	3.30	-	-	-	20.65	0.81	-	1
Jun-27 18.50	2.91	-	-	-	20.17	0.77	-	7
Jun-27 19.00	2.55	-	-	-	19.68	0.73	-	5,500
Jun-27 19.50	2.19	-	-	-	19.20	0.68	-	7
Jun-27 20.00	1.88	-	-	-	18.72	0.63	-	100
Jun-27 21.00	1.32	-	-	-	17.97	0.52	-	1,005
Jun-27 22.00	0.91	-	-	-	17.73	0.41	-	1
Jun-27 23.00	0.60	-	-	-	17.48	0.31	-	100
Sep-27 16.50	4.59	-	-	-	22.27	0.89	-	10,100
Sep-27 17.00	4.18	-	-	-	21.83	0.86	-	100
Sep-27 17.50	3.76	-	-	-	21.38	0.83	-	100
Sep-27 19.50	2.31	-	-	-	19.61	0.68	-	62
Sep-27 22.00	1.04	1.01	1.01	1.01	18.28	0.42	5	5
Dec-27 10.00	10.81	-	-	-	28.13	1.00	-	30
Dec-27 13.00	7.86	-	-	-	25.57	0.98	-	50
Dec-27 14.00	6.91	-	-	-	24.72	0.96	-	5
Dec-27 15.00	5.99	-	-	-	23.86	0.93	-	5
Dec-27 16.00	5.11	-	-	-	23.01	0.89	-	26
Dec-27 16.50	4.69	-	-	-	22.58	0.87	-	25
Dec-27 17.00	4.28	-	-	-	22.16	0.84	-	7,530
Dec-27 17.50	3.89	-	-	-	21.73	0.81	-	25
Dec-27 18.00	3.52	-	-	-	21.30	0.78	-	10,000
Dec-27 18.50	3.15	-	-	-	20.88	0.74	-	251
Dec-27 19.00	2.81	-	-	-	20.45	0.70	-	157
Dec-27 19.50	2.49	-	-	-	20.02	0.66	-	395
Dec-27 20.00	2.17	-	-	-	19.60	0.62	-	13,260
Dec-27 21.00	1.65	-	-	-	18.94	0.53	-	7,260
Dec-27 22.00	1.25	-	-	-	18.75	0.44	-	5,004
Dec-27 23.00	0.92	-	-	-	18.56	0.35	-	6
Dec-27 24.00	0.66	-	-	-	18.36	0.28	-	2,757
Dec-27 25.00	0.47	-	-	-	18.17	0.21	-	2,002
Mar-28 19.00	2.90	-	-	-	20.40	0.69	-	1
Mar-28 20.00	2.27	-	-	-	19.59	0.62	-	102
Mar-28 21.00	1.74	-	-	-	18.98	0.53	-	6
Mar-28 26.00	0.41	-	-	-	18.09	0.18	-	1
Jun-28 10.00	10.81	-	-	-	27.51	1.00	-	10
Jun-28 22.50	1.36	-	-	-	19.01	0.42	-	7
Jun-28 28.00	0.30	-	-	-	18.30	0.13	-	15
Dec-28 16.00	5.24	-	-	-	22.49	0.86	-	5,000
Dec-28 18.00	3.78	-	-	-	21.07	0.74	-	500
Dec-28 18.50	3.46	-	-	-	20.72	0.71	-	25
Dec-28 19.00	3.13	-	-	-	20.36	0.68	-	1
Dec-28 24.00	1.10	-	-	-	18.79	0.34	-	15
Dec-29 15.00	6.13	-	-	-	23.05	0.89	-	1
Dec-29 16.00	5.35	-	-	-	22.41	0.84	-	2
Dec-29 18.00	3.98	-	-	-	21.12	0.72	-	6,000
Dec-29 19.00	3.38	-	-	-	20.48	0.66	-	25
Dec-29 21.50	2.20	-	-	-	19.33	0.51	-	1
Dec-30 18.00	4.25	-	-	-	22.43	0.71	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	17.32	-	-	55,000
Aug-26 19.50	0.01	-	-	-	16.65	-0.03	-	3
Aug-26 20.00	0.04	0.04	0.04	0.04	15.99	-0.13	100	102
Aug-26 20.50	0.15	0.11	0.11	0.11	15.32	-0.36	2	22
Aug-26 21.00	0.42	-	-	-	15.04	-0.68	-	34
Aug-26 21.50	0.82	-	-	-	15.02	-0.90	-	26
Aug-26 30.00	9.30	-	-	-	14.75	-1.00	-	5
Sep-26 9.75	-	-	-	-	28.69	-	-	25
Sep-26 13.00	-	-	-	-	24.50	-	-	153
Sep-26 13.50	-	-	-	-	23.86	-	-	44
Sep-26 14.00	-	-	-	-	23.21	-	-	135
Sep-26 14.50	-	-	-	-	22.57	-	-	135
Sep-26 15.00	-	-	-	-	21.92	-	-	51
Sep-26 15.50	-	-	-	-	21.28	-	-	12
Sep-26 16.00	-	-	-	-	20.63	-	-	1
Sep-26 16.50	-	-	-	-	19.99	-	-	63
Sep-26 17.00	-	-	-	-	19.35	-	-	5,020
Sep-26 17.50	-	-	-	-	18.70	-	-	12
Sep-26 18.00	-	-	-	-	18.06	-0.01	-	540
Sep-26 18.50	0.01	-	-	-	17.41	-0.02	-	30,000
Sep-26 19.00	0.03	-	-	-	16.77	-0.06	-	20,000
Sep-26 19.50	0.07	-	-	-	16.13	-0.12	-	12,496
Sep-26 20.00	0.16	-	-	-	15.48	-0.24	-	5,116
Sep-26 20.50	0.31	-	-	-	14.84	-0.40	-	254
Sep-26 21.00	0.55	-	-	-	14.56	-0.59	-	2,513
Sep-26 21.50	0.90	-	-	-	14.53	-0.77	-	2,504
Sep-26 22.00	1.33	-	-	-	14.50	-0.90	-	10
Sep-26 22.50	1.80	-	-	-	14.46	-0.98	-	30
Oct-26 19.00	0.08	-	-	-	17.04	-0.11	-	10
Dec-26 9.00	-	-	-	-	30.60	-	-	2,000
Dec-26 9.50	-	-	-	-	29.97	-	-	2
Dec-26 9.75	-	-	-	-	29.65	-	-	25
Dec-26 10.50	-	-	-	-	28.70	-	-	502
Dec-26 11.00	-	-	-	-	28.06	-	-	1,348
Dec-26 11.50	-	-	-	-	27.42	-	-	26
Dec-26 12.00	-	-	-	-	26.79	-	-	10,150
Dec-26 13.00	-	-	-	-	25.52	-	-	21
Dec-26 13.50	-	-	-	-	24.88	-	-	10,000
Dec-26 14.00	-	-	-	-	24.24	-	-	15,010
Dec-26 14.50	-	-	-	-	23.61	-	-	10
Dec-26 15.00	0.01	-	-	-	22.97	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	22.34	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	21.70	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	21.06	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	20.43	-0.04	-	67,047
Dec-26 17.50	0.07	-	-	-	19.79	-0.06	-	10,005
Dec-26 18.00	0.11	0.07	0.07	0.07	19.15	-0.09	5	83,784
Dec-26 18.50	0.16	-	-	-	18.52	-0.13	-	7,407
Dec-26 19.00	0.23	-	-	-	17.88	-0.18	-	2
Dec-26 19.50	0.33	-	-	-	17.25	-0.24	-	16,528
Dec-26 20.00	0.46	-	-	-	16.61	-0.32	-	81,018
Dec-26 20.50	0.63	-	-	-	15.97	-0.42	-	1
Dec-26 21.00	0.87	-	-	-	15.66	-0.52	-	888
Dec-26 21.50	1.17	-	-	-	15.55	-0.63	-	12
Dec-26 22.00	1.51	-	-	-	15.45	-0.73	-	2
Dec-26 30.00	9.30	9.46	9.46	9.46	13.77	-1.00	1	1
Mar-27 10.50	-	-	-	-	27.58	-	-	1
Mar-27 14.00	0.02	-	-	-	23.75	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	22.65	-0.03	-	1
Mar-27 16.00	0.08	-	-	-	21.56	-0.05	-	14
Mar-27 16.50	0.12	-	-	-	21.01	-0.07	-	4
Mar-27 18.00	0.28	-	-	-	19.37	-0.16	-	4
Mar-27 18.50	0.37	-	-	-	18.82	-0.20	-	2
Mar-27 19.00	0.48	-	-	-	18.27	-0.25	-	1
Mar-27 19.50	0.61	-	-	-	17.72	-0.31	-	302
Mar-27 20.00	0.78	-	-	-	17.18	-0.38	-	60
Mar-27 24.00	3.44	-	-	-	15.56	-0.89	-	1
Jun-27 15.00	0.09	-	-	-	22.54	-0.05	-	10
Jun-27 16.00	0.16	-	-	-	21.57	-0.08	-	1,020
Jun-27 17.00	0.27	-	-	-	20.60	-0.13	-	5,502
Jun-27 17.50	0.33	-	-	-	20.12	-0.15	-	5
Jun-27 18.00	0.42	-	-	-	19.64	-0.19	-	9
Jun-27 19.00	0.65	-	-	-	18.67	-0.27	-	9
Jun-27 19.50	0.79	-	-	-	18.19	-0.32	-	50
Jun-27 20.00	0.97	-	-	-	17.71	-0.38	-	7,513
Jun-27 23.00	2.72	-	-	-	16.47	-0.75	-	1
Sep-27 16.00	0.28	-	-	-	21.54	-0.11	-	35,000
Sep-27 16.50	0.34	-	-	-	21.10	-0.14	-	200
Sep-27 17.00	0.43	-	-	-	20.66	-0.17	-	100
Sep-27 17.50	0.52	-	-	-	20.21	-0.20	-	200
Sep-27 18.00	0.64	-	-	-	19.77	-0.24	-	5,300
Sep-27 19.00	0.91	-	-	-	18.89	-0.32	-	50
Sep-27 19.50	1.08	-	-	-	18.44	-0.37	-	50
Sep-27 20.00	1.27	-	-	-	18.00	-0.42	-	25
Sep-27 20.50	1.49	-	-	-	17.56	-0.47	-	50
Dec-27 9.50	0.01	-	-	-	26.74	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.31	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	25.03	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.61	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.75	-0.04	-	35,000
Dec-27 14.00	0.14	-	-	-	22.90	-0.06	-	10,000
Dec-27 14.50	0.18	-	-	-	22.47	-0.07	-	20,000
Dec-27 16.00	0.34	-	-	-	21.19	-0.13	-	25,000
Dec-27 16.50	0.42	-	-	-	20.76	-0.15	-	2
Dec-27 17.00	0.51	-	-	-	20.34	-0.18	-	2,750
Dec-27 17.50	0.60	-	-	-	19.91	-0.21	-	460
Dec-27 18.00	0.73	-	-	-	19.48	-0.24	-	409
Dec-27 18.50	0.86	-	-	-	19.06	-0.28	-	175
Dec-27 19.00	1.01	-	-	-	18.63	-0.32	-	1,811
Dec-27 19.50	1.18	-	-	-	18.20	-0.37	-	25
Dec-27 20.00	1.36	-	-	-	17.78	-0.41	-	6,750
Dec-27 21.00	1.83	-	-	-	17.12	-0.51	-	1,250
Dec-27 22.00	2.44	-	-	-	16.93	-0.61	-	50
Mar-28 18.00	0.83	-	-	-	19.00	-0.26	-	200
Jun-28 13.00	0.14	-	-	-	22.50	-0.05	-	150
Jun-28 14.00	0.21	-	-	-	21.73	-0.07	-	150
Dec-28 15.00	0.43	-	-	-	20.01	-0.13	-	5,000
Dec-28 21.50	2.56	-	-	-	15.88	-0.56	-	4,000
Dec-28 24.00	4.26	-	-	-	15.60	-0.73	-	1
Dec-29 19.00	1.74	-	-	-	16.70	-0.37	-	2
Dec-30 14.50	0.77	-	-	-	19.35	-0.17	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.00	0.01	-	-	-	15.36	0.02	-	1,035
Aug-26 23.00	-	-	-	-	15.33	-	-	2,050
Sep-26 13.50	7.23	-	-	-	24.36	1.00	-	150
Sep-26 14.00	6.74	-	-	-	23.71	1.00	-	300
Sep-26 20.00	0.92	-	-	-	15.98	0.76	-	160
Sep-26 20.00	0.92	-	-	-	15.98	0.76	-	10
Sep-26 21.00	0.32	-	-	-	15.06	0.42	-	1
Sep-26 22.00	0.07	-	-	-	15.00	0.13	-	2,043
Oct-26 22.00	0.17	-	-	-	15.63	0.22	-	12,287
Dec-26 14.50	6.33	-	-	-	24.56	0.99	-	510
Dec-26 18.00	2.98	-	-	-	20.10	0.89	-	10
Dec-26 18.50	2.55	-	-	-	19.47	0.85	-	200
Dec-26 19.00	2.13	-	-	-	18.83	0.80	-	50
Dec-26 20.00	1.37	-	-	-	17.56	0.67	-	10
Dec-26 20.50	1.04	-	-	-	16.92	0.59	-	1
Dec-26 22.00	0.40	-	-	-	16.40	0.32	-	2
Jun-27 24.00	0.38	-	-	-	17.24	0.21	-	5
Dec-27 12.00	8.45	-	-	-	26.43	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.41	-	-	-	15.04	-0.67	-	10
Sep-26 13.00	-	-	-	-	24.50	-	-	500
Sep-26 15.00	-	-	-	-	21.92	-	-	800
Sep-26 18.50	0.01	-	-	-	17.41	-0.02	-	25
Sep-26 21.00	0.55	-	-	-	14.56	-0.58	-	10
Dec-26 15.00	0.01	-	-	-	22.97	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	21.70	-0.02	-	1
Dec-26 19.00	0.23	-	-	-	17.88	-0.18	-	21
Dec-26 19.50	0.32	-	-	-	17.25	-0.24	-	4
Dec-26 20.00	0.45	-	-	-	16.61	-0.31	-	1
Dec-26 21.00	0.85	-	-	-	15.66	-0.50	-	10
Dec-27 12.00	0.05	-	-	-	24.61	-0.02	-	2,000

	Previous Close	58.80		07/08/26
	INDITEX Close	58.66		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.17	4.61	-	-	-	25.87	0.95	-	1
Aug-26 56.11	2.85	-	-	-	24.01	0.84	-	300
Aug-26 58.05	1.38	-	-	-	22.16	0.61	-	13
Aug-26 59.99	0.47	-	-	-	21.15	0.31	-	300
Sep-26 40.63	18.14	-	-	-	40.77	1.00	-	25
Sep-26 41.60	17.18	-	-	-	39.96	1.00	-	50
Sep-26 43.54	15.25	-	-	-	38.35	0.99	-	50
Sep-26 44.49	14.32	-	-	-	37.57	0.99	-	25
Sep-26 45.47	13.35	-	-	-	36.75	0.98	-	75
Sep-26 46.44	12.41	-	-	-	35.95	0.98	-	50
Sep-26 47.41	11.46	-	-	-	35.14	0.97	-	50
Sep-26 48.38	10.53	-	-	-	34.34	0.96	-	25
Sep-26 50.31	8.70	-	-	-	32.74	0.93	-	25
Sep-26 52.25	6.94	-	-	-	31.13	0.88	-	100
Sep-26 54.17	5.30	-	-	-	29.54	0.81	-	382
Sep-26 56.11	3.80	-	-	-	27.93	0.71	-	1,757
Sep-26 58.05	2.50	-	-	-	26.32	0.58	-	22
Sep-26 59.99	1.52	-	-	-	25.52	0.43	-	233
Sep-26 61.92	0.87	-	-	-	25.09	0.29	-	25
Sep-26 65.78	0.21	-	-	-	24.23	0.09	-	10
Oct-26 63.85	0.80	-	-	-	23.58	0.23	-	100
Dec-26 35.80	23.10	-	-	-	39.43	0.99	-	3
Dec-26 38.70	20.27	-	-	-	37.65	0.98	-	1
Dec-26 39.67	19.32	-	-	-	37.05	0.98	-	52
Dec-26 40.63	18.40	-	-	-	36.47	0.97	-	25
Dec-26 44.49	14.76	-	-	-	34.10	0.93	-	120
Dec-26 46.44	12.97	-	-	-	32.90	0.91	-	26
Dec-26 47.41	12.12	-	-	-	32.30	0.89	-	325
Dec-26 48.38	11.27	-	-	-	31.71	0.87	-	400
Dec-26 50.31	9.62	-	-	-	30.52	0.83	-	50
Dec-26 52.25	8.06	-	-	-	29.33	0.78	-	31
Dec-26 54.17	6.62	-	-	-	28.16	0.72	-	59
Dec-26 56.11	5.25	-	-	-	26.96	0.65	-	149
Dec-26 58.05	4.03	-	-	-	25.77	0.57	-	645
Dec-26 59.99	3.07	-	-	-	25.17	0.48	-	201
Dec-26 61.92	2.30	-	-	-	24.83	0.40	-	253
Dec-26 63.85	1.66	-	-	-	24.49	0.32	-	220
Dec-26 65.78	1.16	-	-	-	24.15	0.25	-	16
Dec-26 67.72	0.80	-	-	-	23.80	0.18	-	15
Dec-26 69.66	0.53	-	-	-	23.46	0.13	-	11
Dec-26 71.60	0.33	-	-	-	23.12	0.09	-	3
Mar-27 52.25	9.21	-	-	-	29.16	0.75	-	100
Mar-27 54.17	7.82	-	-	-	28.10	0.70	-	3
Mar-27 63.85	2.81	-	-	-	24.83	0.39	-	400
Mar-27 65.78	2.20	-	-	-	24.54	0.33	-	300
Mar-27 67.72	1.70	1.78	1.78	1.78	24.24	0.27	30	75
Mar-27 69.66	1.30	-	-	-	23.94	0.22	-	25
Mar-27 71.60	0.95	-	-	-	23.64	0.18	-	20
Mar-27 73.53	0.71	-	-	-	23.35	0.14	-	20
Jun-27 38.70	20.94	-	-	-	35.66	0.94	-	150
Jun-27 45.47	15.12	-	-	-	32.51	0.86	-	25
Jun-27 50.31	11.34	-	-	-	30.25	0.77	-	25
Jun-27 58.05	6.19	-	-	-	26.64	0.58	-	150
Jun-27 59.99	5.24	-	-	-	26.16	0.53	-	155
Jun-27 61.92	4.37	-	-	-	25.86	0.47	-	100
Jun-27 69.66	1.95	-	-	-	24.67	0.27	-	100
Jun-27 71.60	1.57	-	-	-	24.37	0.23	-	25
Jun-27 73.53	1.22	-	-	-	24.08	0.19	-	50
Sep-27 59.99	5.99	-	-	-	26.20	0.54	-	25
Sep-27 63.85	4.41	-	-	-	25.65	0.44	-	25
Sep-27 69.66	2.64	-	-	-	24.83	0.31	-	1
Sep-27 71.60	2.14	-	-	-	24.55	0.27	-	25
Dec-27 37.73	22.23	-	-	-	34.80	0.92	-	25
Dec-27 38.70	21.40	-	-	-	34.44	0.91	-	1
Dec-27 39.67	20.58	-	-	-	34.07	0.90	-	1
Dec-27 43.54	17.47	-	-	-	32.62	0.85	-	50
Dec-27 45.47	15.97	-	-	-	31.90	0.82	-	25
Dec-27 47.41	14.54	-	-	-	31.17	0.79	-	25
Dec-27 52.25	11.18	-	-	-	29.35	0.71	-	25
Dec-27 54.17	10.01	-	-	-	28.63	0.67	-	25
Dec-27 59.99	6.82	-	-	-	26.78	0.55	-	25
Dec-27 61.92	5.95	-	-	-	26.52	0.50	-	175
Dec-27 63.85	5.24	-	-	-	26.27	0.46	-	500
Dec-27 65.78	4.57	-	-	-	26.02	0.42	-	10
Dec-27 71.60	2.90	-	-	-	25.26	0.31	-	1
Mar-28 33.30	26.35	-	-	-	36.66	0.94	-	1
Mar-28 52.89	11.60	-	-	-	29.31	0.69	-	50
Mar-28 54.86	10.41	-	-	-	28.58	0.66	-	75
Mar-28 56.81	9.21	-	-	-	27.84	0.62	-	75
Mar-28 58.77	8.18	-	-	-	27.13	0.58	-	50
Mar-28 60.73	7.31	-	-	-	26.86	0.55	-	25
Mar-28 64.65	5.73	-	-	-	26.30	0.47	-	25
Mar-28 66.60	5.04	-	-	-	26.02	0.43	-	25
Mar-28 68.56	4.36	-	-	-	25.74	0.39	-	25
Mar-28 70.53	3.83	-	-	-	25.46	0.36	-	25
Mar-28 72.49	3.33	-	-	-	25.19	0.32	-	25
Jun-28 42.12	19.40	-	-	-	33.24	0.85	-	25
Jun-28 43.10	18.65	-	-	-	32.88	0.84	-	25
Jun-28 56.81	9.65	-	-	-	27.89	0.63	-	25
Jun-28 58.77	8.64	-	-	-	27.21	0.59	-	50
Jun-28 66.60	5.53	-	-	-	26.23	0.45	-	50
Jun-28 68.56	4.84	-	-	-	25.98	0.41	-	25
Jun-28 70.53	4.30	-	-	-	25.74	0.38	-	25
Jun-28 72.49	3.80	-	-	-	25.49	0.35	-	25
Dec-28 49.44	14.88	14.50	14.50	14.50	29.94	0.74	2	2
Dec-28 67.24	6.36	-	-	-	26.18	0.46	-	490
Dec-29 43.51	19.48	-	-	-	29.48	0.81	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 52.25	-	-	-	-	32.53	-	15	-
Aug-26 w2 56.11	0.10	-	-	-	25.24	-0.10	-	2
Aug-26 39.67	-	-	-	-	39.93	-	-	100
Aug-26 41.60	-	-	-	-	38.09	-	-	150
Aug-26 43.54	-	-	-	-	36.23	-	-	150
Aug-26 44.49	-	-	-	-	35.33	-	-	2
Aug-26 46.44	-	-	-	-	33.47	-	-	1
Aug-26 48.38	-	-	-	-	31.61	-	-	1
Aug-26 50.31	-	0.04	0.04	0.04	29.77	-	1	11
Aug-26 52.25	0.02	-	-	-	27.92	-0.02	-	4
Aug-26 54.17	0.07	-	-	-	26.09	-0.06	-	6
Aug-26 56.11	0.25	0.20	0.20	0.20	24.23	-0.17	5	10
Aug-26 58.05	0.73	0.58	0.58	0.58	22.38	-0.39	2	4
Sep-26 35.80	-	-	-	-	44.38	-	-	1
Sep-26 36.76	-	-	-	-	43.58	-	-	27
Sep-26 38.70	-	-	-	-	41.97	-	-	25
Sep-26 39.67	-	-	-	-	41.16	-	-	26
Sep-26 40.63	0.01	-	-	-	40.37	-	-	28
Sep-26 41.60	0.01	-	-	-	39.56	-	-	240
Sep-26 42.57	0.02	-	-	-	38.76	-0.01	-	300
Sep-26 43.54	0.02	-	-	-	37.95	-0.01	-	35
Sep-26 44.49	0.03	-	-	-	37.17	-0.01	-	51
Sep-26 45.47	0.04	-	-	-	36.35	-0.02	-	51
Sep-26 46.44	0.06	-	-	-	35.55	-0.02	-	75
Sep-26 47.41	0.08	-	-	-	34.74	-0.03	-	30
Sep-26 48.38	0.11	-	-	-	33.94	-0.04	-	82
Sep-26 50.31	0.21	-	-	-	32.34	-0.07	-	101
Sep-26 52.00	0.34	-	-	-	30.94	-0.11	-	4,005
Sep-26 52.25	0.37	-	-	-	30.73	-0.12	-	26
Sep-26 54.17	0.65	0.53	0.53	0.53	29.14	-0.19	1	375
Sep-26 56.11	1.08	1.00	1.00	1.00	27.53	-0.29	4	4
Sep-26 58.05	1.72	-	-	-	25.92	-0.43	-	6
Sep-26 59.99	2.68	-	-	-	25.12	-0.58	-	6
Oct-26 48.38	0.28	-	-	-	31.99	-0.07	-	1
Oct-26 50.31	0.42	-	-	-	30.53	-0.11	-	1
Dec-26 32.90	0.03	-	-	-	40.01	-0.01	-	26
Dec-26 33.87	0.03	-	-	-	39.41	-0.01	-	21
Dec-26 34.83	0.05	-	-	-	38.82	-0.01	-	25
Dec-26 35.80	0.06	-	-	-	38.23	-0.01	-	25
Dec-26 36.76	0.07	-	-	-	37.64	-0.01	-	26
Dec-26 37.73	0.09	-	-	-	37.04	-0.02	-	150
Dec-26 38.70	0.12	-	-	-	36.45	-0.02	-	150
Dec-26 39.67	0.14	-	-	-	35.85	-0.03	-	21
Dec-26 40.63	0.17	-	-	-	35.27	-0.03	-	2
Dec-26 41.60	0.22	-	-	-	34.67	-0.04	-	86
Dec-26 42.57	0.26	-	-	-	34.07	-0.05	-	150
Dec-26 43.54	0.31	-	-	-	33.48	-0.06	-	75
Dec-26 44.49	0.37	-	-	-	32.90	-0.07	-	62
Dec-26 45.47	0.45	-	-	-	32.29	-0.08	-	26
Dec-26 46.44	0.53	-	-	-	31.70	-0.09	-	34
Dec-26 47.41	0.62	-	-	-	31.10	-0.11	-	2,400
Dec-26 48.38	0.74	0.74	0.74	0.74	30.51	-0.13	1	76
Dec-26 50.31	1.00	-	-	-	29.32	-0.17	-	170
Dec-26 52.25	1.37	-	-	-	28.13	-0.22	-	25
Dec-26 54.17	1.83	-	-	-	26.96	-0.28	-	25
Dec-26 56.11	2.38	-	-	-	25.76	-0.35	-	210
Dec-26 59.99	4.07	-	-	-	23.97	-0.53	-	176
Mar-27 33.87	0.15	-	-	-	37.67	-0.02	-	50
Mar-27 34.83	0.18	-	-	-	37.15	-0.02	-	50
Mar-27 35.80	0.21	-	-	-	36.61	-0.03	-	75
Mar-27 36.76	0.25	-	-	-	36.08	-0.03	-	75
Mar-27 37.73	0.30	-	-	-	35.55	-0.04	-	25
Mar-27 38.70	0.34	-	-	-	35.01	-0.05	-	25
Mar-27 39.67	0.39	-	-	-	34.48	-0.05	-	53
Mar-27 40.63	0.47	-	-	-	33.95	-0.06	-	78
Mar-27 41.60	0.54	-	-	-	33.41	-0.07	-	1
Mar-27 42.57	0.62	-	-	-	32.88	-0.08	-	1
Mar-27 44.49	0.81	-	-	-	31.82	-0.10	-	8
Mar-27 45.47	0.93	-	-	-	31.28	-0.12	-	4
Mar-27 50.00	1.63	-	-	-	28.78	-0.20	-	3,000
Mar-27 50.31	1.69	-	-	-	28.61	-0.20	-	101
Jun-27 26.12	0.07	-	-	-	39.47	-0.01	-	1
Jun-27 30.96	0.18	-	-	-	37.22	-0.02	-	150
Jun-27 33.87	0.31	-	-	-	35.86	-0.04	-	200
Jun-27 34.83	0.36	-	-	-	35.41	-0.04	-	180
Jun-27 36.76	0.47	-	-	-	34.51	-0.05	-	25
Jun-27 38.70	0.64	-	-	-	33.61	-0.07	-	150
Jun-27 39.67	0.72	-	-	-	33.16	-0.08	-	101
Jun-27 41.60	0.92	-	-	-	32.26	-0.10	-	176
Jun-27 42.57	1.05	-	-	-	31.81	-0.11	-	150
Jun-27 43.54	1.17	-	-	-	31.36	-0.12	-	150
Jun-27 44.49	1.29	-	-	-	30.91	-0.14	-	50
Jun-27 46.44	1.63	-	-	-	30.00	-0.17	-	25
Jun-27 47.41	1.82	-	-	-	29.55	-0.18	-	153
Jun-27 48.38	2.00	-	-	-	29.10	-0.20	-	150
Jun-27 50.31	2.44	-	-	-	28.20	-0.24	-	3
Jun-27 52.25	2.95	-	-	-	27.30	-0.28	-	150
Jun-27 56.11	4.21	-	-	-	25.50	-0.38	-	25
Jun-27 65.78	9.53	-	-	-	23.22	-0.67	-	1
Sep-27 43.54	1.47	-	-	-	30.71	-0.14	-	25
Sep-27 44.49	1.65	-	-	-	30.32	-0.15	-	25
Sep-27 45.47	1.84	-	-	-	29.92	-0.16	-	25
Sep-27 46.44	2.03	-	-	-	29.52	-0.18	-	25
Sep-27 73.53	15.91	-	-	-	22.41	-0.81	-	1
Dec-27 21.29	0.06	-	-	-	38.95	-0.01	-	2
Dec-27 33.87	0.64	-	-	-	34.23	-0.06	-	100
Dec-27 36.76	0.89	-	-	-	33.14	-0.08	-	25
Dec-27 37.73	1.02	-	-	-	32.78	-0.09	-	25
Dec-27 43.54	1.91	-	-	-	30.60	-0.15	-	10
Dec-27 45.47	2.28	-	-	-	29.88	-0.18	-	1,100
Dec-27 46.44	2.47	-	-	-	29.51	-0.19	-	150
Dec-27 47.41	2.69	-	-	-	29.15	-0.21	-	325
Dec-27 48.38	2.95	-	-	-	28.79	-0.22	-	175
Dec-27 50.31	3.47	-	-	-	28.06	-0.26	-	350
Dec-27 52.25	4.01	-	-	-	27.33	-0.30	-	375
Dec-27 54.17	4.70	-	-	-	26.61	-0.34	-	450
Dec-27 56.11	5.39	-	-	-	25.89	-0.38	-	500
Dec-27 58.05	6.19	-	-	-	25.16	-0.43	-	50
Dec-27 59.99	7.16	-	-	-	24.76	-0.47	-	25
Jun-28 43.10	2.50	-	-	-	30.03	-0.17	-	25
Jun-28 44.08	2.68	-	-	-	29.67	-0.18	-	25
Jun-28 45.06	2.89	-	-	-	29.32	-0.19	-	25
Jun-28 47.99	3.66	-	-	-	28.25	-0.23	-	25
Dec-28 51.42	5.26	-	-	-	26.61	-0.29	-	25
Dec-29 43.51	3.84	-	-	-	27.69	-0.19	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.11	2.84	-	-	-	24.01	0.84	-	3
Aug-26 57.35	1.86	-	-	-	22.83	0.71	-	5
Aug-26 59.33	0.71	-	-	-	21.36	0.41	-	964
Aug-26 59.99	0.48	-	-	-	21.15	0.31	-	3
Sep-26 49.44	9.52	-	-	-	33.46	0.94	-	5
Sep-26 54.17	5.29	-	-	-	29.54	0.80	-	7
Sep-26 56.11	3.79	-	-	-	27.93	0.70	-	6
Sep-26 57.35	2.93	-	-	-	26.90	0.62	-	5
Sep-26 59.99	1.52	-	-	-	25.52	0.43	-	7
Sep-26 61.30	1.05	-	-	-	25.22	0.33	-	944
Sep-26 63.28	0.55	-	-	-	24.79	0.20	-	1,888
Oct-26 61.30	1.52	-	-	-	24.04	0.37	-	5,945
Dec-26 56.11	5.23	-	-	-	26.96	0.64	-	26
Dec-26 58.05	4.03	-	-	-	25.77	0.56	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.31	-	-	-	-	29.77	-	-	5
Aug-26 51.42	0.01	-	-	-	28.71	-0.01	-	5
Aug-26 57.35	0.51	-	-	-	23.05	-0.29	-	5
Sep-26 41.60	0.01	-	-	-	39.56	-	-	165
Sep-26 42.57	0.02	-	-	-	38.76	-0.01	-	150
Sep-26 43.54	0.02	-	-	-	37.95	-0.01	-	15
Sep-26 44.49	0.03	-	-	-	37.17	-0.01	-	10
Sep-26 50.31	0.21	-	-	-	32.34	-0.07	-	6
Sep-26 54.17	0.64	-	-	-	29.14	-0.19	-	7
Dec-26 42.57	0.26	0.21	0.21	0.21	34.07	-0.05	100	120
Dec-26 46.44	0.53	-	-	-	31.70	-0.09	-	1
Mar-27 42.57	0.61	-	-	-	32.88	-0.08	-	1
Mar-27 47.41	1.17	-	-	-	30.21	-0.14	-	1
Dec-27 59.99	7.00	-	-	-	24.76	-0.45	-	10

	Previous Close	61.36		07/08/26
	INDRA Close	63.16		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 48.00	15.21	-	-	-	51.71	1.00	-	6
Aug-26 49.00	14.21	-	-	-	51.11	1.00	-	75
Aug-26 50.00	13.22	-	-	-	50.51	0.99	-	23
Aug-26 52.00	11.25	-	-	-	49.30	0.98	-	46
Aug-26 54.00	9.32	-	-	-	48.10	0.96	-	8
Aug-26 56.00	7.45	-	-	-	46.90	0.91	-	136
Aug-26 58.00	5.71	-	-	-	45.69	0.84	-	6
Aug-26 60.00	4.12	-	-	-	44.49	0.74	-	140
Aug-26 62.00	2.80	2.57	2.57	2.06	43.29	0.61	4	13
Aug-26 64.00	1.75	-	-	-	42.19	0.46	-	8
Aug-26 66.00	0.99	-	-	-	41.23	0.31	-	1
Sep-26 18.00	45.21	-	-	-	59.39	1.00	-	1
Sep-26 26.00	37.23	-	-	-	56.18	1.00	-	1
Sep-26 37.00	26.26	-	-	-	51.77	1.00	-	28
Sep-26 47.00	16.40	-	-	-	47.76	0.97	-	1
Sep-26 50.00	13.56	-	-	-	46.56	0.94	-	84
Sep-26 52.00	11.74	-	-	-	45.76	0.91	-	11
Sep-26 54.00	10.00	9.90	9.90	9.90	44.95	0.87	1	11
Sep-26 56.00	8.35	-	-	-	44.15	0.81	-	1
Sep-26 60.00	5.47	5.00	5.00	5.00	42.55	0.67	1	17
Sep-26 62.00	4.27	-	-	-	41.75	0.59	-	6
Sep-26 64.00	3.24	-	-	-	41.10	0.50	-	2
Sep-26 66.00	2.39	2.30	2.30	2.30	40.68	0.41	1	4
Sep-26 68.00	1.72	-	-	-	40.26	0.33	-	5
Sep-26 70.00	1.22	-	-	-	39.84	0.25	-	106
Dec-26 30.00	33.47	-	-	-	53.24	0.99	-	25
Dec-26 31.00	32.49	-	-	-	52.96	0.99	-	25
Dec-26 32.00	31.52	-	-	-	52.67	0.99	-	25
Dec-26 35.00	28.63	-	-	-	51.82	0.98	-	25
Dec-26 45.00	19.47	-	-	-	48.97	0.91	-	21
Dec-26 47.00	17.82	-	-	-	48.40	0.88	-	4
Dec-26 48.00	16.99	-	-	-	48.11	0.87	-	5
Dec-26 50.00	15.39	-	-	-	47.54	0.84	-	5
Dec-26 52.00	13.90	-	-	-	46.97	0.80	-	2
Dec-26 54.00	12.42	-	-	-	46.40	0.77	-	130
Dec-26 56.00	11.11	-	-	-	45.83	0.73	-	50
Dec-26 58.00	9.80	-	-	-	45.26	0.68	-	75
Dec-26 60.00	8.65	-	-	-	44.69	0.64	-	439
Dec-26 62.00	7.55	-	-	-	44.12	0.59	-	1
Dec-26 64.00	6.53	6.00	6.00	6.00	43.57	0.55	1	12
Dec-26 66.00	5.65	-	-	-	43.04	0.50	-	86
Dec-26 68.00	4.77	-	-	-	42.51	0.45	-	12
Dec-26 70.00	4.09	-	-	-	41.99	0.41	-	20
Mar-27 49.00	17.68	-	-	-	46.89	0.82	-	1
Mar-27 60.00	10.59	-	-	-	43.70	0.64	-	1
Mar-27 62.00	9.49	-	-	-	43.12	0.61	-	26
Mar-27 70.00	6.14	-	-	-	42.27	0.46	-	11
Jun-27 41.00	24.88	-	-	-	48.01	0.89	-	6
Jun-27 50.00	18.26	-	-	-	46.06	0.79	-	1
Jun-27 60.00	12.34	-	-	-	43.89	0.65	-	3
Jun-27 66.00	9.58	-	-	-	43.17	0.56	-	1
Jun-27 70.00	8.05	-	-	-	43.10	0.50	-	1
Jun-27 78.00	5.72	-	-	-	42.98	0.39	-	2
Sep-27 20.00	43.69	-	-	-	50.77	0.99	-	1
Sep-27 33.00	31.83	-	-	-	48.30	0.94	-	2
Sep-27 36.00	29.29	-	-	-	47.73	0.92	-	1
Sep-27 58.00	14.38	-	-	-	43.55	0.68	-	1
Sep-28 52.00	20.31	-	-	-	39.58	0.76	-	25
Dec-28 62.00	15.87	-	-	-	37.65	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 35.00	-	-	-	-	58.21	-	-	6
Aug-26 38.00	-	-	-	-	56.41	-	-	2
Aug-26 39.00	-	-	-	-	55.81	-	-	27
Aug-26 40.00	-	-	-	-	55.20	-	-	11
Aug-26 41.00	-	-	-	-	54.60	-	-	4
Aug-26 42.00	-	-	-	-	54.00	-	-	11
Aug-26 43.00	-	-	-	-	53.40	-	-	13
Aug-26 44.00	-	-	-	-	52.80	-	-	5
Aug-26 45.00	-	-	-	-	52.20	-	-	15
Aug-26 46.00	-	-	-	-	51.59	-	-	11
Aug-26 47.00	-	-	-	-	50.99	-	-	9
Aug-26 48.00	-	-	-	-	50.39	-	-	6
Aug-26 49.00	0.01	-	-	-	49.79	-	-	82
Aug-26 50.00	0.01	-	-	-	49.19	-0.01	-	16
Aug-26 52.00	0.04	-	-	-	47.98	-0.02	-	1
Aug-26 54.00	0.09	-	-	-	46.78	-0.04	-	135
Aug-26 56.00	0.22	0.21	0.21	0.21	45.58	-0.08	1	17
Aug-26 58.00	0.46	-	-	-	44.37	-0.15	-	11
Aug-26 60.00	0.86	-	-	-	43.17	-0.26	-	15
Aug-26 62.00	1.52	1.85	1.99	1.85	41.97	-0.39	3	8
Aug-26 64.00	2.47	3.00	3.00	3.00	40.87	-0.55	1	1
Sep-26 24.00	-	-	-	-	56.30	-	-	4
Sep-26 26.00	-	-	-	-	55.49	-	-	4
Sep-26 30.00	-	-	-	-	53.89	-	-	45
Sep-26 31.00	-	-	-	-	53.49	-	-	50
Sep-26 35.00	-	-	-	-	51.88	-	-	1
Sep-26 36.00	-	-	-	-	51.48	-	-	2
Sep-26 37.00	-	-	-	-	51.08	-	-	13
Sep-26 39.00	0.01	-	-	-	50.28	-	-	4
Sep-26 40.00	0.01	-	-	-	49.88	-	-	2
Sep-26 41.00	0.01	-	-	-	49.48	-	-	20
Sep-26 42.00	0.02	-	-	-	49.08	-0.01	-	6
Sep-26 43.00	0.03	-	-	-	48.68	-0.01	-	95
Sep-26 44.00	0.04	-	-	-	48.28	-0.01	-	21
Sep-26 45.00	0.06	-	-	-	47.87	-0.01	-	2
Sep-26 46.00	0.08	-	-	-	47.47	-0.02	-	760
Sep-26 47.00	0.11	-	-	-	47.07	-0.03	-	1
Sep-26 48.00	0.14	-	-	-	46.67	-0.03	-	17
Sep-26 49.00	0.19	-	-	-	46.27	-0.04	-	2
Sep-26 50.00	0.25	-	-	-	45.87	-0.06	-	7
Sep-26 52.00	0.42	-	-	-	45.07	-0.09	-	71
Sep-26 54.00	0.67	-	-	-	44.26	-0.13	-	11
Sep-26 56.00	1.01	-	-	-	43.46	-0.18	-	11
Sep-26 60.00	2.11	-	-	-	41.86	-0.33	-	60
Oct-26 38.00	0.04	-	-	-	50.30	-0.01	-	5
Oct-26 44.00	0.18	-	-	-	48.15	-0.03	-	1
Oct-26 47.00	0.36	-	-	-	47.07	-0.06	-	1
Oct-26 48.00	0.46	-	-	-	46.71	-0.07	-	1
Oct-26 50.00	0.66	0.62	0.62	0.62	45.99	-0.10	2	3
Dec-26 28.00	0.02	-	-	-	53.37	-	-	1
Dec-26 30.00	0.04	-	-	-	52.80	-0.01	-	6
Dec-26 31.00	0.05	-	-	-	52.52	-0.01	-	1
Dec-26 32.00	0.07	-	-	-	52.23	-0.01	-	10
Dec-26 35.00	0.15	-	-	-	51.38	-0.02	-	11
Dec-26 37.00	0.23	-	-	-	50.81	-0.03	-	6
Dec-26 38.00	0.28	-	-	-	50.52	-0.03	-	1
Dec-26 40.00	0.41	-	-	-	49.95	-0.05	-	11
Dec-26 42.00	0.57	-	-	-	49.38	-0.06	-	10
Dec-26 44.00	0.79	-	-	-	48.81	-0.08	-	2
Dec-26 45.00	0.90	-	-	-	48.53	-0.09	-	2
Dec-26 46.00	1.05	-	-	-	48.24	-0.10	-	8
Dec-26 47.00	1.22	-	-	-	47.96	-0.12	-	6
Dec-26 48.00	1.39	-	-	-	47.67	-0.13	-	10
Dec-26 50.00	1.76	-	-	-	47.10	-0.16	-	2
Dec-26 52.00	2.25	-	-	-	46.53	-0.20	-	78
Dec-26 54.00	2.75	-	-	-	45.96	-0.23	-	50
Dec-26 60.00	4.93	-	-	-	44.25	-0.36	-	50
Dec-26 62.00	5.82	-	-	-	43.68	-0.41	-	20
Dec-26 70.00	10.34	-	-	-	41.55	-0.60	-	1
Mar-27 37.00	0.72	-	-	-	50.34	-0.06	-	2
Mar-27 39.00	0.94	-	-	-	49.76	-0.07	-	1
Mar-27 42.00	1.36	-	-	-	48.89	-0.10	-	2
Mar-27 43.00	1.53	-	-	-	48.60	-0.11	-	1
Mar-27 45.00	1.87	-	-	-	48.02	-0.13	-	1
Mar-27 49.00	2.80	-	-	-	46.86	-0.18	-	20
Mar-27 50.00	3.04	-	-	-	46.57	-0.20	-	10
Mar-27 60.00	6.58	-	-	-	43.67	-0.36	-	3
Jun-27 32.00	0.60	-	-	-	50.32	-0.04	-	1
Sep-27 33.00	1.00	-	-	-	48.41	-0.06	-	1
Sep-27 36.00	1.41	-	-	-	47.84	-0.08	-	1
Sep-27 40.00	2.16	-	-	-	47.08	-0.11	-	1
Sep-27 45.00	3.38	-	-	-	46.13	-0.16	-	15
Dec-27 44.00	3.59	-	-	-	44.99	-0.16	-	500
Sep-28 47.00	5.27	-	-	-	39.96	-0.19	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.00	9.32	-	-	-	48.10	0.96	-	5
Aug-26 54.00	9.32	-	-	-	48.10	0.96	-	2
Aug-26 56.00	7.45	-	-	-	46.90	0.91	-	10
Dec-26 41.00	23.02	-	-	-	50.11	0.94	-	5
Dec-26 48.00	16.99	-	-	-	48.11	0.86	-	5
Dec-26 60.00	8.63	-	-	-	44.69	0.63	-	100
Dec-26 64.00	6.53	-	-	-	43.57	0.54	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	-	-	-	-	52.20	-	-	5
Aug-26 47.00	-	-	-	-	50.99	-	-	5
Aug-26 52.00	0.04	-	-	-	47.98	-0.02	-	5
Aug-26 54.00	0.10	-	-	-	46.78	-0.04	-	25
Aug-26 58.00	0.45	-	-	-	44.37	-0.15	-	20
Sep-26 43.00	0.03	-	-	-	48.68	-0.01	-	5

	Previous Close	58.60		07/08/26
	LABORAT. ROVI Close	58.35		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.00	2.72	-	-	-	25.60	0.81	-	3
Aug-26 58.00	1.34	-	-	-	24.54	0.57	-	1
Aug-26 60.00	0.50	-	-	-	24.27	0.29	-	6
Aug-26 66.00	-	-	-	-	24.00	-	-	1
Sep-26 58.00	2.19	-	-	-	24.31	0.56	-	1
Sep-26 60.00	1.28	-	-	-	24.08	0.39	-	1
Sep-26 62.00	0.70	-	-	-	24.00	0.25	-	1
Sep-26 64.00	0.33	-	-	-	23.92	0.14	-	1
Sep-26 66.00	0.15	0.15	0.15	0.15	23.84	0.07	1	2
Sep-26 68.00	0.06	-	-	-	23.76	0.03	-	1
Sep-26 78.00	-	-	-	-	23.36	-	-	750
Sep-26 88.00	-	-	-	-	22.96	-	-	1
Sep-26 96.00	-	-	-	-	22.64	-	-	15
Oct-26 62.00	1.19	-	-	-	24.03	0.31	-	2
Dec-26 32.00	26.64	-	-	-	36.90	1.00	-	2
Dec-26 62.00	2.44	-	-	-	26.07	0.40	-	5
Dec-26 66.00	1.31	-	-	-	25.75	0.26	-	750
Dec-26 80.00	0.07	-	-	-	24.63	0.02	-	15
Dec-26 82.00	0.04	0.25	0.25	0.25	24.47	0.01	4	15
Dec-26 84.00	0.03	-	-	-	24.31	0.01	-	15
Dec-26 86.00	0.01	-	-	-	24.15	0.01	-	15
Dec-26 88.00	0.01	-	-	-	23.99	-	-	14
Dec-26 90.00	-	-	-	-	23.83	-	-	14
Dec-26 92.00	-	-	-	-	23.67	-	-	5
Dec-26 96.00	-	-	-	-	23.35	-	-	5
Dec-26 100.00	-	-	-	-	23.03	-	-	5
Mar-27 70.00	1.58	-	-	-	26.52	0.24	-	2
Mar-27 88.00	0.11	-	-	-	24.98	0.03	-	10
Jun-27 56.00	8.01	-	-	-	28.65	0.64	-	18
Jun-27 80.00	0.93	-	-	-	26.13	0.14	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	-	-	-	-	30.79	-	-	7
Aug-26 52.00	0.03	-	-	-	29.72	-0.02	-	16
Aug-26 54.00	0.12	-	-	-	28.66	-0.08	-	14
Aug-26 56.00	0.40	-	-	-	27.60	-0.21	-	11
Aug-26 58.00	1.03	-	-	-	26.54	-0.44	-	10
Sep-26 48.00	0.04	-	-	-	28.98	-0.02	-	1
Sep-26 50.00	0.11	-	-	-	28.04	-0.05	-	1
Sep-26 54.00	0.50	-	-	-	26.17	-0.17	-	6
Sep-26 56.00	0.97	-	-	-	25.23	-0.29	-	11
Sep-26 58.00	1.70	-	-	-	24.29	-0.45	-	5
Sep-26 60.00	2.80	-	-	-	24.06	-0.61	-	6
Sep-26 64.00	5.87	-	-	-	23.90	-0.87	-	2
Sep-26 70.00	11.65	-	-	-	23.66	-1.00	-	1,500
Oct-26 60.00	3.24	-	-	-	23.77	-0.58	-	10
Dec-26 40.00	0.10	-	-	-	33.20	-0.02	-	1
Dec-26 50.00	0.92	-	-	-	29.20	-0.16	-	2
Dec-26 52.00	1.33	-	-	-	28.40	-0.21	-	1
Dec-26 54.00	1.84	-	-	-	27.60	-0.28	-	6
Dec-26 56.00	2.47	-	-	-	26.80	-0.35	-	6
Dec-26 58.00	3.27	-	-	-	26.00	-0.44	-	5
Dec-26 60.00	4.33	-	-	-	25.73	-0.53	-	45
Dec-26 62.00	5.56	-	-	-	25.57	-0.61	-	1,500
Dec-26 66.00	8.47	-	-	-	25.25	-0.77	-	10
Dec-26 68.00	10.13	-	-	-	25.09	-0.83	-	65
Dec-26 76.00	17.65	-	-	-	24.45	-1.00	-	6
Dec-26 82.00	23.65	22.50	22.50	22.50	23.97	-1.00	4	4
Mar-27 50.00	1.72	-	-	-	29.52	-0.20	-	1
Mar-27 54.00	2.82	-	-	-	28.22	-0.30	-	5
Mar-27 56.00	3.55	-	-	-	27.57	-0.36	-	6
Mar-27 58.00	4.35	-	-	-	26.91	-0.43	-	7
Mar-27 60.00	5.42	-	-	-	26.66	-0.49	-	8
Mar-27 62.00	6.55	-	-	-	26.49	-0.56	-	2
Jun-27 43.00	1.02	-	-	-	31.79	-0.11	-	10
Jun-27 44.00	1.17	-	-	-	31.51	-0.12	-	20
Jun-27 45.00	1.32	-	-	-	31.23	-0.13	-	5
Jun-27 54.00	3.62	-	-	-	28.71	-0.31	-	1
Jun-27 58.00	5.24	-	-	-	27.59	-0.42	-	1
Jun-27 60.00	6.30	5.80	5.80	5.80	27.35	-0.47	1	3
Jun-27 70.00	12.99	-	-	-	26.49	-0.74	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.69	-	-	-	29.52	-0.20	-	3

	Previous Close	4.47		07/08/26
	MAPFRE Close	4.42		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.40	0.09	-	-	-	21.58	0.56	-	1
Aug-26 4.50	0.04	-	-	-	21.36	0.35	-	73
Aug-26 4.60	0.02	-	-	-	21.14	0.18	-	60
Sep-26 3.80	0.63	-	-	-	22.36	0.98	-	1
Sep-26 3.90	0.54	-	-	-	22.29	0.96	-	10
Sep-26 4.00	0.44	-	-	-	22.23	0.92	-	16
Sep-26 4.10	0.36	-	-	-	22.16	0.86	-	20
Sep-26 4.20	0.28	-	-	-	22.09	0.77	-	783
Sep-26 4.30	0.21	-	-	-	22.02	0.67	-	5
Sep-26 4.40	0.15	-	-	-	21.95	0.55	-	3
Sep-26 4.50	0.10	-	-	-	21.84	0.43	-	13
Sep-26 4.70	0.04	-	-	-	21.58	0.22	-	15
Dec-26 3.90	0.58	-	-	-	21.98	0.87	-	5
Dec-26 4.10	0.43	-	-	-	21.90	0.77	-	35
Dec-26 4.40	0.24	-	-	-	21.79	0.56	-	10
Dec-26 4.50	0.19	-	-	-	21.71	0.49	-	11
Mar-27 4.00	0.55	-	-	-	22.89	0.76	-	1
Mar-27 4.90	0.14	-	-	-	22.33	0.30	-	15
Jun-27 4.20	0.48	-	-	-	23.96	0.64	-	7
Jun-27 4.30	0.43	-	-	-	23.93	0.60	-	8
Jun-27 5.00	0.17	-	-	-	23.44	0.32	-	1
Dec-27 5.00	0.26	-	-	-	24.94	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.20	0.01	-	-	-	21.98	-0.11	-	25
Aug-26 4.30	0.03	-	-	-	21.75	-0.25	-	27
Sep-26 1.70	-	-	-	-	25.18	-	-	20
Sep-26 3.20	-	-	-	-	24.16	-	-	2
Sep-26 3.30	-	-	-	-	24.09	-	-	2
Sep-26 3.60	-	-	-	-	23.89	-	-	5
Sep-26 3.70	-	-	-	-	23.82	-0.01	-	50
Sep-26 4.30	0.08	-	-	-	23.41	-0.34	-	1
Sep-26 5.00	0.58	-	-	-	22.59	-0.96	-	9
Dec-26 3.20	-	-	-	-	22.40	-0.01	-	2
Dec-26 3.60	0.02	-	-	-	22.25	-0.06	-	3
Dec-26 3.70	0.03	-	-	-	22.21	-0.09	-	116
Dec-26 3.80	0.04	-	-	-	22.17	-0.13	-	20
Dec-26 4.00	0.08	-	-	-	22.10	-0.23	-	5
Dec-26 4.10	0.11	-	-	-	22.06	-0.29	-	2
Dec-26 4.20	0.15	-	-	-	22.02	-0.36	-	50
Dec-26 4.50	0.30	-	-	-	21.87	-0.56	-	20
Mar-27 3.50	0.03	-	-	-	21.63	-0.08	-	4
Mar-27 3.60	0.04	-	-	-	21.59	-0.10	-	1
Mar-27 3.70	0.05	-	-	-	21.55	-0.13	-	5
Mar-27 4.00	0.13	-	-	-	21.44	-0.26	-	3,000
Dec-27 3.60	0.15	-	-	-	22.78	-0.22	-	10

	Previous Close	10.30		07/08/26
	MELIA HOTELS Close	10.17		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	-	-	-	-	26.60	-	-	2
Aug-26 13.50	-	-	-	-	25.97	-	-	2
Sep-26 7.75	2.44	-	-	-	35.88	0.99	-	5
Sep-26 8.00	2.20	-	-	-	35.39	0.98	-	1,900
Sep-26 8.50	1.72	-	-	-	34.40	0.95	-	6
Sep-26 12.50	0.01	-	-	-	28.52	0.02	-	25
Dec-26 10.00	0.87	-	-	-	30.25	0.59	-	20
Dec-26 11.00	0.44	0.50	0.50	0.50	29.29	0.38	2	15
Dec-26 11.50	0.30	-	-	-	28.88	0.29	-	3
Dec-26 13.00	0.07	-	-	-	27.65	0.09	-	35
Mar-27 7.75	2.69	-	-	-	32.98	0.89	-	8
Mar-27 8.75	1.90	-	-	-	31.64	0.79	-	5
Mar-27 12.00	0.37	-	-	-	28.41	0.29	-	400
Mar-27 12.50	0.27	-	-	-	28.05	0.23	-	50
Jun-27 7.50	3.02	-	-	-	32.06	0.89	-	5
Jun-27 7.75	2.81	-	-	-	31.80	0.87	-	5
Sep-27 7.25	3.24	-	-	-	31.61	0.90	-	5
Dec-27 7.00	3.50	-	-	-	31.29	0.91	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.19	-	-	-	33.58	-0.38	-	4
Aug-26 10.50	0.46	-	-	-	32.81	-0.68	-	5
Aug-26 11.50	1.33	-	-	-	31.56	-0.98	-	10
Sep-26 10.00	0.35	-	-	-	32.19	-0.41	-	25
Sep-26 10.50	0.61	-	-	-	31.49	-0.59	-	400
Sep-26 11.00	0.96	-	-	-	30.94	-0.75	-	50
Dec-26 8.25	0.13	-	-	-	33.34	-0.12	-	30
Dec-26 11.00	1.19	-	-	-	29.51	-0.63	-	10
Mar-27 9.25	0.49	-	-	-	30.39	-0.29	-	50
Mar-27 9.50	0.57	-	-	-	30.05	-0.32	-	100
Mar-27 9.75	0.68	-	-	-	29.71	-0.37	-	25
Mar-27 10.00	0.78	-	-	-	29.38	-0.41	-	100
Mar-27 11.00	1.34	-	-	-	28.55	-0.58	-	3

	Previous Close	14.80		07/08/26
	MERLIN Close	14.77		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.50	-	-	-	-	24.37	0.01	-	1
Sep-26 16.00	0.12	-	-	-	24.30	0.19	-	14,718
Sep-26 16.50	0.06	-	-	-	24.08	0.10	-	4,700
Dec-26 15.50	0.57	-	-	-	24.25	0.41	-	6
Dec-26 16.50	0.28	-	-	-	23.87	0.25	-	14,693
Mar-27 14.50	1.27	-	-	-	24.72	0.58	-	5
Mar-27 16.00	0.65	-	-	-	23.96	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.06	-	-	-	26.32	-0.14	-	1
Aug-26 14.50	0.17	-	-	-	25.37	-0.34	-	10
Sep-26 10.00	-	-	-	-	32.72	-	-	1
Sep-26 12.00	0.01	-	-	-	29.38	-0.02	-	2
Sep-26 12.50	0.02	-	-	-	28.54	-0.04	-	1
Sep-26 14.00	0.20	-	-	-	26.04	-0.25	-	1
Sep-26 14.50	0.37	-	-	-	25.20	-0.39	-	84
Sep-26 15.00	0.61	-	-	-	24.65	-0.55	-	100
Sep-26 15.50	0.93	-	-	-	24.42	-0.70	-	1
Oct-26 14.00	0.33	0.28	0.28	0.28	26.08	-0.29	25	25
Oct-26 14.50	0.50	0.47	0.47	0.47	25.27	-0.40	25	100
Dec-26 11.00	0.05	-	-	-	29.85	-0.05	-	300
Dec-26 14.00	0.58	0.55	0.55	0.55	25.45	-0.35	1	35
Mar-27 13.50	0.56	-	-	-	24.43	-0.29	-	12
Jun-27 14.50	1.10	-	-	-	21.93	-0.44	-	3
Jun-27 15.00	1.35	-	-	-	21.56	-0.51	-	10
Dec-27 12.50	0.63	-	-	-	23.45	-0.24	-	5,000

	Previous Close	28.78		07/08/26
	NATURGY Close	28.72		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 28.00	0.91	0.85	0.85	0.85	19.58	0.76	1	1
Aug-26 29.00	0.30	-	-	-	18.42	0.41	-	1
Aug-26 30.00	0.06	-	-	-	17.75	0.11	-	18
Aug-26 31.00	-	-	-	-	17.08	0.01	-	2
Aug-26 33.00	-	-	-	-	15.73	-	-	30
Sep-26 29.00	0.61	-	-	-	18.01	0.47	-	78
Sep-26 30.00	0.26	-	-	-	17.43	0.25	-	152
Sep-26 31.00	0.08	-	-	-	16.85	0.10	-	145
Dec-26 27.00	2.38	-	-	-	20.62	0.74	-	11
Dec-26 28.00	1.68	-	-	-	19.72	0.63	-	24
Dec-26 29.00	1.11	-	-	-	18.94	0.50	-	495
Dec-26 30.00	0.69	-	-	-	18.44	0.36	-	298
Dec-26 31.00	0.40	-	-	-	17.94	0.24	-	113
Dec-26 32.00	0.21	-	-	-	17.44	0.15	-	7
Dec-26 35.00	0.02	-	-	-	15.95	0.02	-	1
Mar-27 25.00	4.23	-	-	-	22.53	0.84	-	2
Mar-27 26.00	3.44	-	-	-	21.79	0.77	-	90
Mar-27 27.00	2.72	-	-	-	21.05	0.69	-	2
Mar-27 28.00	2.09	-	-	-	20.30	0.59	-	11
Mar-27 29.00	1.56	-	-	-	19.65	0.50	-	200
Mar-27 30.00	1.14	-	-	-	19.22	0.41	-	300
Mar-27 32.00	0.53	-	-	-	18.36	0.24	-	1
Mar-27 33.00	0.33	-	-	-	17.93	0.17	-	2
Jun-27 25.00	4.35	-	-	-	22.92	0.81	-	385
Jun-27 26.00	3.60	-	-	-	22.27	0.74	-	2
Jun-27 27.00	2.93	-	-	-	21.62	0.66	-	2
Jun-27 32.00	0.75	-	-	-	19.28	0.28	-	400
Jun-27 33.00	0.54	-	-	-	18.91	0.21	-	2
Jun-27 35.00	0.24	-	-	-	18.17	0.11	-	1
Dec-27 30.00	1.73	-	-	-	21.06	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	-	-	-	-	23.88	-	-	2
Aug-26 26.00	-	-	-	-	22.53	-0.01	-	3
Aug-26 27.00	0.03	-	-	-	21.19	-0.06	-	31
Aug-26 28.00	0.17	-	-	-	19.84	-0.25	-	63
Aug-26 29.00	0.56	0.47	0.47	0.47	18.68	-0.59	1	29
Sep-26 18.00	-	-	-	-	30.03	-	-	10
Sep-26 19.00	-	-	-	-	28.90	-	-	25
Sep-26 19.50	-	-	-	-	28.33	-	-	25
Sep-26 20.00	-	-	-	-	27.76	-	-	26
Sep-26 21.00	-	-	-	-	26.62	-	-	28
Sep-26 22.00	-	-	-	-	25.48	-	-	27
Sep-26 23.00	-	-	-	-	24.35	-	-	30
Sep-26 24.00	0.01	-	-	-	23.21	-0.01	-	328
Sep-26 25.00	0.02	-	-	-	22.07	-0.03	-	23
Sep-26 26.00	0.07	-	-	-	20.93	-0.07	-	3
Sep-26 27.00	0.17	-	-	-	19.80	-0.16	-	63
Sep-26 28.00	0.40	0.36	0.36	0.36	18.66	-0.32	1	31
Sep-26 29.00	0.81	-	-	-	17.68	-0.54	-	149
Oct-26 24.00	0.04	-	-	-	22.97	-0.03	-	2
Oct-26 28.00	0.57	-	-	-	18.61	-0.35	-	11
Dec-26 18.00	-	-	-	-	27.37	-	-	2
Dec-26 19.50	0.01	-	-	-	26.03	-0.01	-	5
Dec-26 20.00	0.02	-	-	-	25.58	-0.01	-	13
Dec-26 22.00	0.05	-	-	-	23.80	-0.03	-	2
Dec-26 23.00	0.10	-	-	-	22.90	-0.06	-	11
Dec-26 24.00	0.17	-	-	-	22.01	-0.09	-	2,142
Dec-26 25.00	0.29	-	-	-	21.11	-0.15	-	125
Dec-26 26.00	0.47	-	-	-	20.22	-0.22	-	109
Dec-26 27.00	0.73	-	-	-	19.33	-0.32	-	20
Dec-26 28.00	1.09	-	-	-	18.43	-0.44	-	3
Dec-26 29.00	1.57	-	-	-	17.65	-0.57	-	27
Mar-27 18.00	0.02	-	-	-	25.99	-0.01	-	1
Mar-27 24.00	0.35	-	-	-	21.54	-0.14	-	501
Mar-27 26.00	0.74	-	-	-	20.05	-0.26	-	193
Mar-27 28.00	1.40	-	-	-	18.56	-0.43	-	1
Jun-27 25.00	0.82	-	-	-	20.25	-0.24	-	5
Jun-27 26.00	1.09	-	-	-	19.60	-0.31	-	1
Jun-27 27.00	1.44	-	-	-	18.95	-0.38	-	2
Jun-27 28.00	1.86	-	-	-	18.30	-0.47	-	12
Jun-27 32.00	4.42	-	-	-	16.61	-0.79	-	1
Sep-27 26.00	1.47	-	-	-	19.65	-0.35	-	95
Dec-27 26.00	1.82	-	-	-	19.67	-0.38	-	97
Jun-28 26.00	2.30	-	-	-	19.47	-0.40	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	1.07	-	-	-	18.43	-0.43	-	2

	Previous Close	0.43		07/08/26
	OBRASCON HUARTE Close	0.43		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.19	-	-	-	48.24	1.00	-	600
Sep-26 0.40	0.05	-	-	-	47.66	0.73	-	120
Dec-26 0.50	0.02	-	-	-	43.06	0.35	-	1
Mar-27 0.40	0.08	-	-	-	44.98	0.67	-	200
Jun-27 0.35	0.12	-	-	-	45.58	0.78	-	1,000
Mar-28 0.50	0.08	-	-	-	43.97	0.54	-	10
Mar-28 0.60	0.05	-	-	-	43.97	0.41	-	50
Jun-28 0.35	0.15	-	-	-	44.08	0.77	-	300

	Previous Close	77.70		07/08/26
	PHARMA MAR Close	78.40		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 78.00	2.81	-	-	-	41.77	0.55	-	2
Aug-26 80.00	1.85	-	-	-	40.94	0.42	-	4
Aug-26 88.00	0.17	-	-	-	38.05	0.07	-	4
Aug-26 90.00	0.07	-	-	-	37.33	0.03	-	6
Sep-26 78.00	4.76	-	-	-	41.86	0.55	-	1
Sep-26 84.00	2.29	-	-	-	40.50	0.34	-	5
Sep-26 92.00	0.65	-	-	-	38.90	0.13	-	4
Sep-26 130.00	-	-	-	-	31.31	-	-	2
Sep-26 135.00	-	-	-	-	30.31	-	-	4
Sep-26 140.00	-	-	-	-	29.31	-	-	2
Sep-26 150.00	-	-	-	-	27.31	-	-	4
Dec-26 76.00	9.89	-	-	-	44.28	0.61	-	1
Dec-26 100.00	2.19	-	-	-	42.00	0.21	-	6
Dec-26 110.00	1.04	-	-	-	41.53	0.12	-	1
Mar-27 88.00	7.00	-	-	-	41.02	0.44	-	1
Mar-27 105.00	3.01	-	-	-	40.30	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 66.00	0.14	-	-	-	52.09	-0.04	-	2
Aug-26 70.00	0.43	-	-	-	49.55	-0.11	-	1
Aug-26 74.00	1.13	-	-	-	47.02	-0.25	-	2
Aug-26 80.00	3.56	-	-	-	43.65	-0.57	-	2
Sep-26 33.00	-	-	-	-	70.20	-	-	10
Sep-26 36.00	-	-	-	-	68.40	-	-	5
Sep-26 45.00	0.02	-	-	-	63.00	-	-	20
Sep-26 46.00	0.02	-	-	-	62.40	-	-	9
Sep-26 47.00	0.03	-	-	-	61.80	-0.01	-	12
Sep-26 60.00	0.39	-	-	-	54.01	-0.06	-	6
Sep-26 62.00	0.56	-	-	-	52.81	-0.08	-	5
Sep-26 66.00	1.01	-	-	-	50.41	-0.14	-	3
Sep-26 70.00	1.73	-	-	-	48.02	-0.22	-	1
Sep-26 82.00	6.51	-	-	-	42.26	-0.59	-	5
Sep-26 88.00	10.79	-	-	-	41.06	-0.78	-	1
Sep-26 92.00	14.16	-	-	-	40.26	-0.87	-	1
Dec-26 29.00	0.05	-	-	-	69.43	-	-	5
Dec-26 46.00	0.66	-	-	-	60.47	-0.05	-	2
Dec-26 48.00	0.83	-	-	-	59.42	-0.06	-	1
Dec-26 50.00	1.02	-	-	-	58.36	-0.07	-	1
Dec-26 60.00	2.37	-	-	-	53.09	-0.15	-	2
Dec-26 62.00	2.80	-	-	-	52.04	-0.18	-	1
Dec-26 70.00	4.82	-	-	-	47.82	-0.29	-	1
Dec-26 76.00	6.94	-	-	-	44.66	-0.39	-	15
Dec-26 78.00	7.71	-	-	-	43.60	-0.43	-	10
Mar-27 41.00	0.78	-	-	-	57.50	-0.04	-	8
Mar-27 43.00	0.98	-	-	-	56.69	-0.05	-	3
Mar-27 52.00	2.14	-	-	-	53.05	-0.11	-	1
Mar-27 78.00	9.64	-	-	-	42.55	-0.42	-	1
Mar-27 80.00	10.75	-	-	-	42.32	-0.45	-	2
Mar-27 105.00	28.67	-	-	-	41.26	-0.78	-	1
Jun-27 39.00	1.02	-	-	-	55.14	-0.05	-	3
Jun-27 42.00	1.37	-	-	-	54.19	-0.06	-	1
Jun-27 44.00	1.59	-	-	-	53.56	-0.07	-	3
Jun-27 48.00	2.25	-	-	-	52.30	-0.10	-	1
Jun-27 60.00	4.83	-	-	-	48.53	-0.20	-	1
Jun-27 66.00	6.72	-	-	-	46.64	-0.26	-	1
Jun-27 70.00	8.06	-	-	-	45.38	-0.30	-	2
Jun-27 120.00	42.79	41.00	41.00	41.00	41.15	-0.85	1	1

	Previous Close	16.81		07/08/26
	PUIG Close	16.88		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.43	-	-	-	32.07	0.92	-	5
Aug-26 16.00	1.00	-	-	-	31.74	0.82	-	5
Aug-26 16.50	0.64	-	-	-	31.42	0.66	-	5
Aug-26 17.00	0.36	-	-	-	30.96	0.47	-	8
Aug-26 17.50	0.17	-	-	-	30.08	0.29	-	6
Aug-26 18.00	0.07	-	-	-	29.20	0.14	-	13
Sep-26 11.00	5.91	-	-	-	40.22	1.00	-	1
Sep-26 14.50	2.53	-	-	-	38.08	0.90	-	3
Sep-26 16.00	1.37	-	-	-	37.16	0.69	-	9
Sep-26 16.50	1.07	-	-	-	36.85	0.60	-	1
Sep-26 17.00	0.80	-	-	-	36.51	0.51	-	18
Sep-26 17.50	0.58	-	-	-	36.03	0.42	-	8,911
Sep-26 18.00	0.41	-	-	-	35.56	0.33	-	4
Sep-26 18.50	0.28	-	-	-	35.08	0.25	-	19
Sep-26 19.00	0.18	-	-	-	34.61	0.18	-	8
Sep-26 19.50	0.12	-	-	-	34.14	0.12	-	2
Sep-26 20.00	0.07	-	-	-	33.66	0.08	-	14
Sep-26 21.00	0.02	-	-	-	32.71	0.03	-	8,553
Oct-26 17.00	1.09	-	-	-	37.56	0.53	-	5
Dec-26 15.00	2.67	-	-	-	37.78	0.75	-	3
Dec-26 16.50	1.77	-	-	-	36.95	0.60	-	2
Dec-26 17.00	1.51	-	-	-	36.73	0.55	-	10
Dec-26 18.00	1.10	-	-	-	36.63	0.44	-	38
Dec-26 18.50	0.94	-	-	-	36.58	0.40	-	6
Dec-26 19.00	0.79	-	-	-	36.53	0.35	-	1
Dec-26 19.50	0.66	-	-	-	36.48	0.31	-	20
Dec-26 22.00	0.25	-	-	-	36.23	0.15	-	1
Dec-26 23.00	0.16	-	-	-	36.14	0.10	-	1
Jun-27 11.00	6.26	-	-	-	35.52	0.94	-	5
Jun-27 15.50	2.91	-	-	-	33.83	0.69	-	4
Jun-27 16.00	2.63	-	-	-	33.64	0.66	-	1
Jun-27 16.50	2.35	-	-	-	33.45	0.62	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	34.48	-	-	3
Aug-26 14.50	-	-	-	-	33.18	-0.01	-	10
Aug-26 15.00	0.01	-	-	-	32.86	-0.03	-	6
Aug-26 15.50	0.04	-	-	-	32.53	-0.08	-	4
Aug-26 16.00	0.11	-	-	-	32.20	-0.19	-	5
Aug-26 16.50	0.25	-	-	-	31.88	-0.34	-	20
Aug-26 17.00	0.48	-	-	-	31.42	-0.53	-	15
Sep-26 12.00	-	-	-	-	39.19	-	-	5
Sep-26 12.50	0.01	-	-	-	38.88	-0.01	-	149
Sep-26 13.00	0.02	-	-	-	38.58	-0.02	-	22
Sep-26 13.50	0.03	-	-	-	38.27	-0.03	-	18
Sep-26 14.00	0.06	-	-	-	37.96	-0.06	-	42
Sep-26 14.50	0.11	-	-	-	37.66	-0.10	-	1
Sep-26 15.00	0.19	-	-	-	37.35	-0.16	-	8,347
Sep-26 15.50	0.30	-	-	-	37.04	-0.23	-	6
Sep-26 16.00	0.45	-	-	-	36.74	-0.31	-	253
Sep-26 16.50	0.64	-	-	-	36.43	-0.40	-	23
Sep-26 17.00	0.87	-	-	-	36.09	-0.49	-	5
Sep-26 17.50	1.15	-	-	-	35.61	-0.59	-	4
Oct-26 16.50	0.88	0.75	0.75	0.75	37.10	-0.40	2	3
Oct-26 17.00	1.12	-	-	-	36.81	-0.48	-	5
Dec-26 11.00	0.04	-	-	-	38.86	-0.02	-	2
Dec-26 12.00	0.09	-	-	-	38.31	-0.05	-	500
Dec-26 12.50	0.14	-	-	-	38.03	-0.07	-	5
Dec-26 13.00	0.20	-	-	-	37.76	-0.10	-	3
Dec-26 13.50	0.28	-	-	-	37.48	-0.13	-	4
Dec-26 14.00	0.37	0.45	0.45	0.45	37.20	-0.16	5	47
Dec-26 14.50	0.49	-	-	-	36.93	-0.21	-	2,467
Dec-26 15.00	0.63	-	-	-	36.65	-0.25	-	41
Dec-26 15.50	0.80	-	-	-	36.37	-0.30	-	30
Dec-26 16.00	0.98	-	-	-	36.10	-0.35	-	31
Dec-26 16.50	1.21	-	-	-	35.82	-0.40	-	21
Dec-26 17.00	1.45	-	-	-	35.60	-0.46	-	11
Dec-26 17.50	1.74	-	-	-	35.55	-0.51	-	10
Dec-26 18.00	2.04	-	-	-	35.50	-0.57	-	5
Dec-26 21.00	4.34	-	-	-	35.20	-0.83	-	6
Dec-26 32.00	15.12	-	-	-	34.12	-1.00	-	1
Mar-27 12.00	0.22	-	-	-	37.01	-0.09	-	1
Mar-27 13.00	0.38	-	-	-	36.52	-0.14	-	1
Mar-27 13.50	0.49	-	-	-	36.27	-0.17	-	5
Mar-27 14.00	0.61	-	-	-	36.02	-0.20	-	2
Mar-27 15.00	0.92	-	-	-	35.53	-0.27	-	10
Mar-27 15.50	1.09	-	-	-	35.28	-0.31	-	7
Mar-27 16.00	1.31	-	-	-	35.03	-0.35	-	85
Mar-27 16.50	1.53	-	-	-	34.79	-0.40	-	274
Jun-27 14.00	0.78	-	-	-	32.88	-0.23	-	4
Jun-27 16.00	1.56	-	-	-	32.13	-0.38	-	411
Jun-27 16.50	1.79	-	-	-	31.94	-0.42	-	2
Jun-27 21.00	4.71	-	-	-	29.60	-0.75	-	20
Sep-27 11.00	0.21	-	-	-	31.76	-0.07	-	19
Dec-27 15.00	1.29	-	-	-	29.28	-0.30	-	4
Dec-27 15.50	1.51	-	-	-	29.16	-0.34	-	162
Dec-27 16.00	1.73	-	-	-	29.04	-0.37	-	156
Dec-27 16.50	1.97	-	-	-	28.92	-0.41	-	151
Mar-28 17.50	2.60	-	-	-	27.82	-0.47	-	143

	Previous Close	15.45		07/08/26
	REDEIA Close	15.47		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	0.17	-	-	-	14.45	0.49	-	2
Aug-26 16.00	0.02	-	-	-	13.77	0.12	-	10
Sep-26 14.00	1.53	-	-	-	19.29	0.94	-	1
Sep-26 15.00	0.68	-	-	-	17.72	0.72	-	10
Sep-26 15.50	0.36	-	-	-	16.94	0.52	-	13
Sep-26 16.00	0.16	-	-	-	16.29	0.30	-	12
Sep-26 16.50	0.05	-	-	-	15.65	0.13	-	4
Sep-26 17.00	0.01	-	-	-	15.00	0.04	-	35
Sep-26 17.50	-	-	-	-	14.36	0.01	-	1
Sep-26 18.50	-	-	-	-	13.06	-	-	1
Dec-26 14.00	1.76	-	-	-	19.38	0.84	-	36
Dec-26 15.00	1.01	-	-	-	18.18	0.66	-	25
Dec-26 15.50	0.71	-	-	-	17.58	0.55	-	17
Dec-26 16.00	0.47	-	-	-	17.04	0.42	-	264
Dec-26 16.50	0.29	-	-	-	16.50	0.31	-	23
Dec-26 17.00	0.16	-	-	-	15.96	0.20	-	25
Dec-26 17.50	0.08	-	-	-	15.42	0.12	-	26
Dec-26 18.00	0.04	-	-	-	14.88	0.06	-	2
Mar-27 13.50	2.29	-	-	-	20.39	0.85	-	1
Mar-27 14.00	1.88	-	-	-	19.90	0.79	-	10
Mar-27 15.50	0.91	-	-	-	18.41	0.54	-	138
Mar-27 16.00	0.66	-	-	-	17.93	0.45	-	206
Mar-27 16.50	0.46	-	-	-	17.44	0.36	-	27
Mar-27 17.00	0.31	-	-	-	16.96	0.27	-	6
Mar-27 17.50	0.20	-	-	-	16.47	0.19	-	137
Jun-27 16.00	0.88	-	-	-	18.60	0.48	-	1
Jun-27 16.50	0.68	-	-	-	18.12	0.40	-	2
Jun-27 17.00	0.51	-	-	-	17.65	0.33	-	6
Jun-27 18.00	0.25	-	-	-	16.70	0.20	-	1
Dec-27 14.50	1.80	-	-	-	19.80	0.68	-	278
Dec-27 18.00	0.34	-	-	-	16.70	0.23	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	-	-	-	-	21.01	-0.01	-	10
Aug-26 14.50	0.01	-	-	-	20.16	-0.05	-	36
Aug-26 15.00	0.07	-	-	-	19.31	-0.20	-	59
Aug-26 15.50	0.23	-	-	-	18.47	-0.51	-	1
Aug-26 16.00	0.57	-	-	-	17.79	-0.83	-	2
Sep-26 12.50	-	-	-	-	22.22	-	-	11
Sep-26 13.00	-	-	-	-	21.44	-0.01	-	9
Sep-26 13.50	0.01	-	-	-	20.65	-0.02	-	59
Sep-26 14.00	0.03	-	-	-	19.86	-0.06	-	30
Sep-26 14.50	0.08	-	-	-	19.08	-0.14	-	12
Sep-26 15.00	0.18	-	-	-	18.29	-0.29	-	23
Sep-26 15.50	0.37	-	-	-	17.51	-0.49	-	11
Sep-26 16.00	0.66	-	-	-	16.86	-0.71	-	32
Sep-26 16.50	1.06	1.05	1.05	1.05	16.22	-0.88	1	1
Oct-26 14.50	0.14	0.11	0.11	0.11	18.58	-0.19	1	2
Oct-26 16.00	0.73	-	-	-	16.43	-0.66	-	3
Dec-26 11.50	0.01	-	-	-	22.27	-0.01	-	20
Dec-26 12.00	0.02	-	-	-	21.67	-0.02	-	12
Dec-26 12.50	0.03	-	-	-	21.06	-0.04	-	16
Dec-26 13.00	0.05	-	-	-	20.46	-0.06	-	6
Dec-26 13.50	0.10	-	-	-	19.86	-0.10	-	86
Dec-26 14.00	0.16	-	-	-	19.25	-0.16	-	111
Dec-26 14.50	0.26	-	-	-	18.65	-0.24	-	100
Dec-26 15.00	0.41	-	-	-	18.05	-0.35	-	31
Dec-26 15.50	0.61	-	-	-	17.45	-0.47	-	3
Dec-26 16.00	0.88	-	-	-	16.91	-0.59	-	8
Dec-26 17.00	1.59	-	-	-	15.83	-0.84	-	1
Mar-27 11.50	0.03	-	-	-	21.12	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	20.63	-0.05	-	8
Mar-27 12.50	0.09	-	-	-	20.13	-0.08	-	8
Mar-27 13.00	0.14	-	-	-	19.64	-0.11	-	103
Mar-27 13.50	0.21	-	-	-	19.14	-0.16	-	15
Mar-27 14.00	0.31	-	-	-	18.65	-0.23	-	162
Mar-27 14.50	0.45	-	-	-	18.15	-0.30	-	5
Mar-27 15.00	0.63	-	-	-	17.66	-0.39	-	1
Mar-27 15.50	0.85	-	-	-	17.16	-0.49	-	3
Mar-27 16.00	1.11	-	-	-	16.68	-0.59	-	1
Mar-27 17.00	1.79	-	-	-	15.71	-0.77	-	3
Jun-27 12.50	0.15	-	-	-	19.88	-0.10	-	4
Jun-27 14.00	0.42	-	-	-	18.65	-0.25	-	1
Jun-27 14.50	0.57	-	-	-	18.24	-0.31	-	53
Jun-27 15.00	0.76	-	-	-	17.83	-0.39	-	5
Jun-27 15.50	0.98	-	-	-	17.42	-0.47	-	13
Jun-27 16.00	1.23	-	-	-	16.95	-0.56	-	1
Sep-27 12.50	0.26	-	-	-	19.00	-0.15	-	5
Dec-27 14.00	0.69	-	-	-	17.58	-0.32	-	20
Dec-27 15.00	1.11	1.12	1.12	1.12	16.97	-0.46	1	11
Dec-27 19.00	3.95	-	-	-	13.19	-0.94	-	6
Dec-28 13.00	0.75	-	-	-	17.53	-0.28	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.03	-	-	-	19.86	-0.06	-	1
Sep-26 14.50	0.08	-	-	-	19.08	-0.14	-	6
Sep-26 15.00	0.18	-	-	-	18.29	-0.28	-	1
Dec-26 13.50	0.10	-	-	-	19.86	-0.10	-	4
Dec-26 15.00	0.41	-	-	-	18.05	-0.34	-	6
Mar-27 14.00	0.31	-	-	-	18.65	-0.22	-	2

	Previous Close	25.46		07/08/26
	REPSOL Close	25.28		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w2 27.00	0.04	-	-	-	32.28	0.07	-	36
Aug-26 21.00	4.30	-	-	-	37.88	0.99	-	94
Aug-26 22.00	3.32	-	-	-	36.49	0.98	-	8
Aug-26 23.00	2.36	-	-	-	35.11	0.92	-	64
Aug-26 24.00	1.50	-	-	-	33.72	0.80	-	189
Aug-26 25.00	0.80	-	-	-	32.34	0.59	-	31
Aug-26 26.00	0.35	-	-	-	31.55	0.34	-	178
Aug-26 27.00	0.12	-	-	-	31.00	0.15	-	85
Aug-26 28.00	0.03	-	-	-	30.44	0.05	-	412
Aug-26 29.00	0.01	-	-	-	29.89	0.01	-	2
Aug-26 30.00	-	-	-	-	29.34	-	-	50
Sep-26 16.50	8.82	-	-	-	39.80	1.00	-	4
Sep-26 18.00	7.33	-	-	-	38.33	1.00	-	1
Sep-26 20.00	5.36	-	-	-	36.38	0.98	-	17
Sep-26 20.50	4.88	-	-	-	35.89	0.96	-	1
Sep-26 21.00	4.41	-	-	-	35.41	0.95	-	162
Sep-26 22.00	3.49	-	-	-	34.43	0.90	-	11,943
Sep-26 23.00	2.64	-	-	-	33.45	0.82	-	186
Sep-26 24.00	1.89	-	-	-	32.48	0.71	-	178
Sep-26 25.00	1.26	-	-	-	31.50	0.57	-	535
Sep-26 26.00	0.78	-	-	-	30.95	0.42	-	192
Sep-26 27.00	0.46	0.38	0.38	0.38	30.57	0.29	2	193
Sep-26 28.00	0.25	-	-	-	30.19	0.18	-	68
Sep-26 29.00	0.12	-	-	-	29.81	0.10	-	5
Sep-26 30.00	0.05	-	-	-	29.43	0.05	-	6
Sep-26 31.00	0.02	-	-	-	29.04	0.02	-	1
Oct-26 27.00	0.78	-	-	-	31.28	0.35	-	25
Dec-26 12.00	13.39	-	-	-	38.31	1.00	-	2
Dec-26 13.00	12.40	-	-	-	37.76	1.00	-	10
Dec-26 15.00	10.42	-	-	-	36.65	0.99	-	150
Dec-26 15.50	9.93	-	-	-	36.38	0.99	-	160
Dec-26 16.00	9.45	-	-	-	36.10	0.99	-	150
Dec-26 16.50	8.96	-	-	-	35.82	0.98	-	151
Dec-26 17.00	8.48	-	-	-	35.55	0.98	-	75
Dec-26 17.50	8.00	-	-	-	35.27	0.97	-	48
Dec-26 18.00	7.53	-	-	-	34.99	0.96	-	107
Dec-26 18.50	7.07	-	-	-	34.71	0.95	-	354
Dec-26 19.00	6.61	-	-	-	34.44	0.94	-	15
Dec-26 19.50	6.16	-	-	-	34.16	0.92	-	101
Dec-26 20.00	5.72	-	-	-	33.88	0.90	-	64
Dec-26 21.00	4.88	-	-	-	33.33	0.86	-	7
Dec-26 22.00	4.10	-	-	-	32.78	0.80	-	4,060
Dec-26 23.00	3.37	-	-	-	32.22	0.73	-	12
Dec-26 24.00	2.71	-	-	-	31.67	0.66	-	11,642
Dec-26 25.00	2.15	-	-	-	31.12	0.58	-	54
Dec-26 26.00	1.67	-	-	-	30.73	0.50	-	1,185
Dec-26 27.00	1.27	-	-	-	30.42	0.41	-	7
Dec-26 28.00	0.93	0.86	1.00	0.86	30.10	0.34	39	62
Dec-26 29.00	0.69	-	-	-	29.78	0.27	-	26
Dec-26 30.00	0.49	-	-	-	29.47	0.21	-	43
Dec-26 31.00	0.33	-	-	-	29.15	0.15	-	3
Dec-26 32.00	0.23	-	-	-	28.83	0.11	-	7
Mar-27 14.50	10.96	-	-	-	38.38	0.99	-	5
Mar-27 16.00	9.53	-	-	-	37.34	0.97	-	15
Mar-27 16.50	9.05	-	-	-	36.99	0.97	-	25
Mar-27 17.00	8.59	-	-	-	36.64	0.96	-	2
Mar-27 17.50	8.13	-	-	-	36.29	0.94	-	32
Mar-27 18.00	7.68	-	-	-	35.94	0.93	-	55
Mar-27 18.50	7.24	-	-	-	35.59	0.92	-	16
Mar-27 19.00	6.81	-	-	-	35.24	0.90	-	35
Mar-27 19.50	6.38	-	-	-	34.89	0.89	-	10
Mar-27 20.00	5.96	-	-	-	34.54	0.87	-	25
Mar-27 22.00	4.43	-	-	-	33.14	0.77	-	27
Mar-27 23.00	3.73	-	-	-	32.44	0.71	-	4,000
Mar-27 24.00	3.12	-	-	-	31.74	0.65	-	331
Mar-27 25.00	2.55	-	-	-	31.05	0.58	-	156
Mar-27 26.00	2.09	-	-	-	30.67	0.51	-	1
Mar-27 27.00	1.69	-	-	-	30.42	0.44	-	25
Mar-27 28.00	1.34	-	-	-	30.17	0.38	-	1
Mar-27 29.00	1.07	-	-	-	29.92	0.32	-	2,001
Mar-27 30.00	0.83	-	-	-	29.67	0.27	-	1
Mar-27 31.00	0.65	-	-	-	29.42	0.22	-	1
Mar-27 32.00	0.48	-	-	-	29.17	0.18	-	180
Jun-27 11.00	14.40	-	-	-	39.61	1.00	-	1
Jun-27 15.00	10.52	-	-	-	37.02	0.97	-	75
Jun-27 15.50	10.05	-	-	-	36.70	0.97	-	50
Jun-27 16.50	9.14	-	-	-	36.05	0.95	-	53
Jun-27 17.00	8.68	-	-	-	35.73	0.94	-	1,019
Jun-27 17.50	8.25	-	-	-	35.41	0.92	-	27
Jun-27 19.00	6.98	-	-	-	34.44	0.87	-	1
Jun-27 19.50	6.59	-	-	-	34.11	0.85	-	1
Jun-27 25.00	2.96	-	-	-	30.56	0.58	-	12
Jun-27 26.00	2.51	-	-	-	30.22	0.52	-	8
Jun-27 27.00	2.10	-	-	-	29.99	0.46	-	3
Jun-27 29.00	1.45	-	-	-	29.55	0.36	-	1
Jun-27 30.00	1.21	-	-	-	29.32	0.31	-	20
Sep-27 15.50	10.09	-	-	-	37.76	0.96	-	1
Sep-27 18.00	7.92	-	-	-	36.02	0.89	-	3,000
Sep-27 18.50	7.51	-	-	-	35.67	0.87	-	3,000
Sep-27 20.00	6.35	-	-	-	34.62	0.82	-	2,000
Sep-27 21.00	5.63	-	-	-	33.92	0.77	-	6
Sep-27 22.00	4.95	-	-	-	33.22	0.73	-	5
Sep-27 24.00	3.74	-	-	-	31.82	0.63	-	2
Sep-27 27.00	2.37	-	-	-	30.57	0.48	-	1
Dec-27 12.00	13.43	-	-	-	40.23	0.99	-	2
Dec-27 14.00	11.52	-	-	-	38.80	0.97	-	1,400
Dec-27 15.00	10.60	-	-	-	38.09	0.95	-	149
Dec-27 15.50	10.16	-	-	-	37.73	0.94	-	2
Dec-27 16.00	9.71	-	-	-	37.38	0.93	-	3
Dec-27 16.50	9.29	-	-	-	37.02	0.92	-	1,528
Dec-27 17.00	8.87	-	-	-	36.67	0.90	-	24
Dec-27 17.50	8.46	-	-	-	36.31	0.89	-	2
Dec-27 18.00	8.06	-	-	-	35.95	0.87	-	3
Dec-27 19.50	6.91	-	-	-	34.89	0.82	-	5
Dec-27 20.00	6.56	-	-	-	34.53	0.80	-	10,000
Dec-27 23.00	4.62	-	-	-	32.39	0.67	-	4
Dec-27 24.00	4.03	-	-	-	31.68	0.63	-	5,000
Dec-27 25.00	3.53	-	-	-	30.97	0.58	-	1
Mar-28 16.50	9.30	-	-	-	36.57	0.92	-	1
Mar-28 18.00	8.08	-	-	-	35.54	0.87	-	1
Mar-28 19.00	7.33	-	-	-	34.86	0.83	-	5
Mar-28 24.00	4.15	-	-	-	31.43	0.63	-	6
Mar-28 25.00	3.66	-	-	-	30.74	0.58	-	1,000
Mar-28 26.00	3.21	-	-	-	30.43	0.54	-	2,000
Mar-28 27.00	2.84	-	-	-	30.26	0.50	-	2,000
Mar-28 32.00	1.45	-	-	-	29.40	0.31	-	2,000
Mar-28 33.00	1.26	-	-	-	29.23	0.28	-	800
Jun-28 10.00	15.39	-	-	-	40.51	1.00	-	10
Jun-28 19.00	7.49	-	-	-	34.93	0.82	-	6
Jun-28 20.00	6.81	-	-	-	34.31	0.78	-	10
Jun-28 22.00	5.57	-	-	-	33.07	0.71	-	4
Jun-28 24.00	4.45	-	-	-	31.83	0.63	-	2,500
Jun-28 32.00	1.78	-	-	-	29.98	0.34	-	1,000
Sep-28 18.50	7.87	-	-	-	35.26	0.83	-	1
Dec-28 16.00	9.84	-	-	-	36.34	0.91	-	2,000
Dec-28 24.00	4.80	-	-	-	32.23	0.63	-	1,500
Dec-28 27.00	3.57	-	-	-	31.37	0.52	-	1
Dec-29 10.00	15.39	-	-	-	37.22	1.00	-	200
Dec-29 11.50	13.90	-	-	-	36.67	1.00	-	1
Dec-29 12.00	13.41	-	-	-	36.48	1.00	-	1
Dec-29 12.50	12.92	-	-	-	36.30	1.00	-	3
Dec-29 17.00	9.08	-	-	-	34.64	0.87	-	25
Dec-30 22.00	6.28	-	-	-	32.57	0.69	-	1,500
Dec-30 26.00	4.73	-	-	-	31.61	0.58	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 25.00	-	-	-	-	36.20	-	1	-
Aug-26 w2 26.00	0.89	-	-	-	31.45	-0.73	-	2
Aug-26 17.50	-	-	-	-	41.78	-	-	2
Aug-26 18.00	-	-	-	-	41.09	-	-	6
Aug-26 19.00	-	-	-	-	39.70	-	-	1
Aug-26 19.50	-	-	-	-	39.01	-	-	13
Aug-26 20.00	-	-	-	-	38.32	-	-	30
Aug-26 20.50	-	-	-	-	37.63	-	-	8
Aug-26 21.00	-	-	-	-	36.94	-	-	30
Aug-26 22.00	0.01	-	-	-	35.55	-0.02	-	16
Aug-26 23.00	0.06	-	-	-	34.17	-0.07	-	120
Aug-26 24.00	0.19	-	-	-	32.78	-0.20	-	322
Aug-26 25.00	0.49	0.45	0.45	0.44	31.40	-0.41	2	27
Aug-26 26.00	1.03	1.07	1.07	1.07	30.61	-0.67	1	4
Aug-26 34.00	8.72	-	-	-	26.18	-1.00	-	3
Aug-26 w4 23.00	0.12	-	-	-	34.05	-0.11	-	3
Sep-26 6.75	-	-	-	-	47.91	-	-	2
Sep-26 10.50	-	-	-	-	44.25	-	-	9
Sep-26 11.00	-	-	-	-	43.76	-	-	30
Sep-26 11.50	-	-	-	-	43.28	-	-	51
Sep-26 12.00	-	-	-	-	42.79	-	-	295
Sep-26 12.50	-	-	-	-	42.30	-	-	80
Sep-26 13.00	-	-	-	-	41.81	-	-	119
Sep-26 13.50	-	-	-	-	41.32	-	-	12
Sep-26 14.00	-	-	-	-	40.84	-	-	143
Sep-26 14.50	-	-	-	-	40.35	-	-	277
Sep-26 15.00	-	-	-	-	39.86	-	-	35
Sep-26 15.50	-	-	-	-	39.37	-	-	6
Sep-26 16.00	-	-	-	-	38.88	-	-	10
Sep-26 16.50	-	-	-	-	38.40	-	-	200
Sep-26 17.00	-	-	-	-	37.91	-	-	654
Sep-26 17.50	-	-	-	-	37.42	-	-	204
Sep-26 18.00	-	-	-	-	36.93	-	-	15,360
Sep-26 18.50	-	-	-	-	36.45	-	-	211
Sep-26 19.00	0.01	-	-	-	35.96	-0.01	-	14
Sep-26 19.50	0.01	-	-	-	35.47	-0.01	-	104
Sep-26 20.00	0.02	-	-	-	34.98	-0.02	-	8
Sep-26 20.50	0.04	-	-	-	34.49	-0.03	-	5
Sep-26 21.00	0.06	-	-	-	34.01	-0.05	-	1,504
Sep-26 22.00	0.13	-	-	-	33.03	-0.09	-	1,105
Sep-26 23.00	0.27	-	-	-	32.05	-0.17	-	13
Sep-26 24.00	0.51	0.43	0.43	0.43	31.08	-0.29	1	21
Sep-26 25.00	0.87	-	-	-	30.10	-0.43	-	10
Sep-26 26.00	1.39	1.26	1.26	1.26	29.55	-0.59	1	5
Sep-26 27.00	2.08	-	-	-	29.17	-0.73	-	150
Oct-26 22.00	0.29	-	-	-	32.68	-0.14	-	2
Oct-26 24.00	0.77	0.70	0.70	0.70	31.10	-0.32	1	1
Oct-26 25.00	1.16	-	-	-	30.31	-0.43	-	1
Oct-26 26.00	1.68	-	-	-	29.86	-0.55	-	1
Oct-26 27.00	2.32	-	-	-	29.55	-0.67	-	150
Dec-26 8.00	-	-	-	-	40.20	-	-	9,500
Dec-26 8.75	-	-	-	-	39.78	-	-	1
Dec-26 9.00	-	-	-	-	39.65	-	-	13,015
Dec-26 9.50	-	-	-	-	39.37	-	-	750
Dec-26 10.00	-	-	-	-	39.09	-	-	34,000
Dec-26 10.50	-	-	-	-	38.82	-	-	1,000
Dec-26 11.00	-	-	-	-	38.54	-	-	15,621
Dec-26 11.50	-	-	-	-	38.26	-	-	3,187
Dec-26 12.00	-	-	-	-	37.98	-	-	15,760
Dec-26 12.50	-	-	-	-	37.71	-	-	156
Dec-26 13.00	-	-	-	-	37.43	-	-	12,000
Dec-26 13.50	-	-	-	-	37.15	-	-	1
Dec-26 14.00	-	-	-	-	36.88	-	-	11,025
Dec-26 14.50	0.01	-	-	-	36.60	-	-	224
Dec-26 15.00	0.01	-	-	-	36.32	-0.01	-	4,184
Dec-26 15.50	0.02	-	-	-	36.05	-0.01	-	21,501
Dec-26 16.00	0.02	-	-	-	35.77	-0.01	-	2,160
Dec-26 16.50	0.03	-	-	-	35.49	-0.02	-	161
Dec-26 17.00	0.05	-	-	-	35.22	-0.02	-	136
Dec-26 17.50	0.07	-	-	-	34.94	-0.03	-	160
Dec-26 18.00	0.09	-	-	-	34.66	-0.04	-	26
Dec-26 18.50	0.12	-	-	-	34.38	-0.05	-	1
Dec-26 19.00	0.16	-	-	-	34.11	-0.06	-	4,102
Dec-26 19.50	0.21	-	-	-	33.83	-0.08	-	116
Dec-26 20.00	0.26	-	-	-	33.55	-0.10	-	2,035
Dec-26 20.50	0.33	-	-	-	33.28	-0.12	-	4
Dec-26 21.00	0.41	-	-	-	33.00	-0.14	-	293
Dec-26 22.00	0.62	-	-	-	32.45	-0.20	-	74
Dec-26 23.00	0.88	-	-	-	31.89	-0.27	-	11
Dec-26 24.00	1.22	-	-	-	31.34	-0.34	-	27
Dec-26 25.00	1.65	-	-	-	30.79	-0.43	-	19
Dec-26 26.00	2.17	-	-	-	30.40	-0.51	-	4
Dec-26 27.00	2.77	-	-	-	30.09	-0.60	-	9
Dec-26 28.00	3.43	-	-	-	29.77	-0.68	-	20
Dec-26 31.00	5.87	6.00	6.00	6.00	28.82	-0.88	4	-
Mar-27 7.25	-	-	-	-	41.56	-	-	4
Mar-27 8.00	-	-	-	-	41.04	-	-	1
Mar-27 10.00	-	-	-	-	39.64	-	-	245
Mar-27 11.50	0.01	-	-	-	38.59	-	-	216
Mar-27 12.00	0.01	-	-	-	38.24	-	-	210
Mar-27 12.50	0.02	-	-	-	37.89	-0.01	-	401
Mar-27 13.50	0.03	-	-	-	37.19	-0.01	-	4
Mar-27 14.00	0.04	-	-	-	36.84	-0.01	-	55
Mar-27 14.50	0.06	-	-	-	36.49	-0.02	-	100
Mar-27 15.00	0.07	-	-	-	36.14	-0.02	-	140
Mar-27 15.50	0.10	-	-	-	35.79	-0.03	-	250
Mar-27 16.00	0.12	-	-	-	35.45	-0.04	-	754
Mar-27 16.50	0.15	-	-	-	35.10	-0.05	-	25
Mar-27 17.00	0.19	-	-	-	34.75	-0.06	-	75
Mar-27 18.00	0.29	-	-	-	34.05	-0.08	-	20
Mar-27 18.50	0.35	-	-	-	33.70	-0.10	-	6
Mar-27 19.00	0.42	-	-	-	33.35	-0.12	-	100
Mar-27 20.00	0.58	-	-	-	32.65	-0.16	-	300
Mar-27 21.00	0.80	-	-	-	31.95	-0.20	-	210
Mar-27 22.00	1.07	-	-	-	31.25	-0.26	-	31
Mar-27 23.00	1.38	-	-	-	30.55	-0.32	-	10
Mar-27 24.00	1.78	-	-	-	29.85	-0.38	-	3
Mar-27 25.00	2.22	-	-	-	29.16	-0.45	-	114
Mar-27 26.00	2.76	-	-	-	28.78	-0.52	-	15
Mar-27 27.00	3.38	-	-	-	28.53	-0.59	-	20
Mar-27 28.00	4.04	-	-	-	28.28	-0.66	-	2
Jun-27 8.00	-	-	-	-	39.69	-	-	25,000
Jun-27 9.50	0.01	-	-	-	38.73	-	-	40
Jun-27 10.00	0.01	-	-	-	38.40	-	-	10
Jun-27 10.50	0.01	-	-	-	38.08	-	-	2
Jun-27 11.50	0.02	-	-	-	37.43	-0.01	-	80
Jun-27 12.00	0.03	-	-	-	37.11	-0.01	-	210
Jun-27 12.50	0.04	-	-	-	36.79	-0.01	-	200
Jun-27 13.00	0.06	-	-	-	36.46	-0.02	-	5,010
Jun-27 13.50	0.07	-	-	-	36.14	-0.02	-	183
Jun-27 14.00	0.09	-	-	-	35.82	-0.03	-	38
Jun-27 14.50	0.12	-	-	-	35.49	-0.03	-	20
Jun-27 15.00	0.15	-	-	-	35.17	-0.04	-	20
Jun-27 16.00	0.22	0.19	0.19	0.19	34.53	-0.06	20	75
Jun-27 19.50	0.71	-	-	-	32.26	-0.16	-	100
Jun-27 21.00	1.05	-	-	-	31.30	-0.22	-	2
Jun-27 22.00	1.36	-	-	-	30.65	-0.27	-	2
Jun-27 24.00	2.09	-	-	-	29.36	-0.38	-	11
Jun-27 25.00	2.53	-	-	-	28.71	-0.44	-	1
Jun-27 26.00	3.07	-	-	-	28.37	-0.50	-	2
Sep-27 10.50	0.04	-	-	-	38.78	-0.01	-	100
Sep-27 11.00	0.05	-	-	-	38.43	-0.01	-	101
Sep-27 11.50	0.07	-	-	-	38.08	-0.02	-	100
Sep-27 12.00	0.09	-	-	-	37.73	-0.02	-	104
Sep-27 14.00	0.20	-	-	-	36.33	-0.04	-	25
Sep-27 14.50	0.24	-	-	-	35.98	-0.05	-	420
Sep-27 15.00	0.29	-	-	-	35.63	-0.06	-	2
Sep-27 15.50	0.34	-	-	-	35.28	-0.07	-	159
Sep-27 18.00	0.70	-	-	-	33.54	-0.14	-	1,000
Sep-27 19.00	0.92	-	-	-	32.84	-0.17	-	5
Sep-27 24.00	2.54	-	-	-	29.34	-0.40	-	1
Sep-27 25.00	3.02	-	-	-	28.65	-0.45	-	1
Dec-27 7.75	0.01	-	-	-	39.69	-	-	234
Dec-27 8.00	0.01	-	-	-	39.51	-	-	23,000
Dec-27 8.50	0.02	-	-	-	39.16	-	-	8,000
Dec-27 9.00	0.03	-	-	-	38.80	-0.01	-	7,000
Dec-27 9.75	0.04	-	-	-	38.27	-0.01	-	62
Dec-27 10.00	0.04	-	-	-	38.09	-0.01	-	11,028
Dec-27 10.50	0.06	-	-	-	37.73	-0.01	-	12,938
Dec-27 11.00	0.08	-	-	-	37.38	-0.02	-	27,620
Dec-27 12.00	0.12	-	-	-	36.67	-0.03	-	1
Dec-27 12.50	0.15	-	-	-	36.31	-0.03	-	25
Dec-27 13.00	0.18	-	-	-	35.95	-0.04	-	266
Dec-27 14.00	0.26	-	-	-	35.24	-0.05	-	15,000
Dec-27 14.50	0.31	-	-	-	34.89	-0.06	-	7
Dec-27 15.00	0.36	-	-	-	34.53	-0.07	-	7,001
Dec-27 16.00	0.49	-	-	-	33.82	-0.09	-	30,000
Dec-27 16.50	0.57	-	-	-	33.46	-0.10	-	1,525
Dec-27 17.00	0.64	-	-	-	33.11	-0.12	-	25
Dec-27 18.00	0.82	-	-	-	32.39	-0.15	-	101
Dec-27 20.00	1.28	-	-	-	30.97	-0.22	-	2
Dec-27 21.00	1.58	-	-	-	30.26	-0.26	-	50
Dec-27 22.00	1.88	-	-	-	29.55	-0.30	-	20
Dec-27 23.00	2.27	-	-	-	28.83	-0.35	-	9
Dec-27 24.00	2.66	-	-	-	28.12	-0.40	-	10
Dec-27 25.00	3.13	-	-	-	27.41	-0.45	-	1
Dec-27 26.00	3.67	-	-	-	27.07	-0.50	-	3
Mar-28 12.00	0.16	-	-	-	35.11	-0.03	-	1,000
Mar-28 13.50	0.28	-	-	-	34.08	-0.05	-	1,000
Mar-28 18.00	0.97	-	-	-	30.99	-0.16	-	151
Mar-28 21.00	1.75	-	-	-	28.93	-0.27	-	120
Mar-28 22.00	2.11	-	-	-	28.25	-0.31	-	114
Mar-28 26.00	3.90	-	-	-	25.88	-0.51	-	25
Jun-28 18.00	1.10	-	-	-	30.80	-0.17	-	4,000
Jun-28 19.50	1.49	-	-	-	29.87	-0.22	-	1
Jun-28 20.00	1.63	-	-	-	29.56	-0.24	-	3,000
Jun-28 21.00	1.93	-	-	-	28.94	-0.27	-	120
Jun-28 22.00	2.30	-	-	-	28.32	-0.31	-	6,500
Jun-28 23.00	2.69	-	-	-	27.70	-0.36	-	107
Sep-28 18.00	1.29	-	-	-	30.64	-0.18	-	300
Dec-28 9.00	0.09	-	-	-	34.88	-0.02	-	40,500
Dec-28 10.00	0.14	-	-	-	34.37	-0.03	-	10,000
Dec-28 11.50	0.26	-	-	-	33.60	-0.04	-	1,000
Dec-28 15.00	0.72	-	-	-	31.80	-0.11	-	30,250
Dec-28 18.00	1.40	-	-	-	30.25	-0.19	-	1,000
Dec-28 23.00	3.15	-	-	-	27.68	-0.37	-	1
Dec-28 24.00	3.63	-	-	-	27.17	-0.41	-	1,500
Dec-28 26.00	4.66	-	-	-	26.42	-0.49	-	9
Jun-29 11.00	0.28	-	-	-	32.67	-0.04	-	140
Dec-29 7.75	0.08	-	-	-	32.85	-0.01	-	30,000
Dec-29 8.00	0.10	-	-	-	32.76	-0.02	-	17,000
Dec-29 11.00	0.35	-	-	-	31.65	-0.05	-	20,000
Dec-29 11.50	0.41	-	-	-	31.47	-0.06	-	17,000
Dec-29 12.50	0.57	-	-	-	31.10	-0.08	-	800
Dec-29 24.00	4.38	-	-	-	26.85	-0.41	-	20
Dec-30 14.00	1.12	-	-	-	29.56	-0.13	-	3,000
Dec-30 18.50	2.53	-	-	-	28.26	-0.25	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 25.00	0.28	0.25	0.25	0.25	36.85	1.00	5	-
Aug-26 w1 26.00	-	-	-	-	35.75	-	20	-
Aug-26 18.00	7.30	-	-	-	42.03	1.00	-	5
Aug-26 20.00	5.30	-	-	-	39.26	1.00	-	5
Aug-26 21.00	4.30	-	-	-	37.88	0.99	-	30
Aug-26 22.00	3.32	-	-	-	36.49	0.98	-	15
Aug-26 23.00	2.36	-	-	-	35.11	0.92	-	10
Aug-26 23.00	2.36	-	-	-	35.11	0.92	-	20
Aug-26 24.00	1.50	-	-	-	33.72	0.80	-	15
Aug-26 25.00	0.80	-	-	-	32.34	0.59	-	15
Aug-26 25.00	0.80	-	-	-	32.34	0.59	-	20
Aug-26 26.00	0.35	-	-	-	31.55	0.34	-	10
Aug-26 27.00	0.12	0.26	0.26	0.26	31.00	0.15	3	3
Aug-26 27.00	0.12	-	-	-	31.00	0.15	-	40
Sep-26 14.00	11.32	-	-	-	42.24	1.00	-	1
Sep-26 14.50	10.82	-	-	-	41.75	1.00	-	1
Sep-26 22.00	3.49	-	-	-	34.43	0.89	-	73
Sep-26 22.00	3.49	-	-	-	34.43	0.89	-	10
Sep-26 23.00	2.64	-	-	-	33.45	0.82	-	14
Sep-26 24.00	1.89	-	-	-	32.48	0.71	-	10
Sep-26 24.00	1.89	-	-	-	32.48	0.71	-	1
Sep-26 26.00	0.78	-	-	-	30.95	0.42	-	1
Sep-26 26.00	0.78	-	-	-	30.95	0.42	-	10
Sep-26 28.00	0.24	-	-	-	30.19	0.18	-	20
Sep-26 28.00	0.24	-	-	-	30.19	0.18	-	10
Dec-26 14.50	10.91	-	-	-	36.93	0.99	-	1
Dec-26 15.00	10.42	-	-	-	36.65	0.98	-	33
Dec-26 17.00	8.48	-	-	-	35.55	0.97	-	7
Dec-26 18.00	7.53	-	-	-	34.99	0.95	-	26
Dec-26 21.00	4.88	-	-	-	33.33	0.85	-	10
Dec-26 23.00	3.37	-	-	-	32.22	0.73	-	6
Dec-26 24.00	2.72	-	-	-	31.67	0.65	-	10
Dec-26 24.00	2.72	-	-	-	31.67	0.65	-	127
Dec-26 25.00	2.15	-	-	-	31.12	0.57	-	17
Dec-26 26.00	1.66	-	-	-	30.73	0.49	-	20
Dec-26 27.00	1.26	-	-	-	30.42	0.41	-	16
Dec-26 28.00	0.94	-	-	-	30.10	0.33	-	20
Mar-27 22.00	4.26	-	-	-	33.14	0.73	-	1
Mar-27 23.00	3.61	-	-	-	32.44	0.67	-	1
Mar-27 24.00	3.01	-	-	-	31.74	0.61	-	6
Mar-27 27.00	1.64	-	-	-	30.42	0.42	-	10
Dec-27 12.00	12.80	-	-	-	40.23	0.93	-	15,000
Dec-27 16.00	9.40	-	-	-	37.38	0.86	-	7
Jun-28 26.00	3.50	-	-	-	30.93	0.51	-	1
Dec-28 15.25	9.84	-	-	-	36.73	0.82	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	39.70	-	-	5
Aug-26 20.00	-	-	-	-	38.32	-	-	10
Aug-26 22.00	0.01	-	-	-	35.55	-0.02	-	10
Aug-26 22.00	0.01	-	-	-	35.55	-0.02	-	10
Aug-26 24.00	0.19	-	-	-	32.78	-0.20	-	40
Aug-26 25.00	0.48	-	-	-	31.40	-0.41	-	10
Aug-26 25.00	0.48	0.45	0.45	0.45	31.40	-0.41	5	20
Aug-26 26.00	1.03	-	-	-	30.61	-0.66	-	20
Sep-26 11.00	-	-	-	-	43.76	-	-	1,200
Sep-26 16.00	-	-	-	-	38.88	-	-	10
Sep-26 18.00	-	-	-	-	36.93	-	-	5
Sep-26 19.00	0.01	-	-	-	35.96	-0.01	-	15
Sep-26 19.50	0.01	-	-	-	35.47	-0.01	-	10
Sep-26 23.00	0.27	-	-	-	32.05	-0.17	-	5
Sep-26 24.00	0.51	-	-	-	31.08	-0.28	-	20
Sep-26 25.00	0.87	-	-	-	30.10	-0.43	-	2
Dec-26 11.00	-	-	-	-	38.54	-	-	1
Dec-26 13.50	-	-	-	-	37.15	-	-	150
Dec-26 14.50	0.01	-	-	-	36.60	-	-	150
Dec-26 15.00	0.01	-	-	-	36.32	-0.01	-	1
Dec-26 15.50	0.02	-	-	-	36.05	-0.01	-	450
Dec-26 17.00	0.05	-	-	-	35.22	-0.02	-	154
Dec-26 18.00	0.09	-	-	-	34.66	-0.04	-	7
Dec-26 19.00	0.16	-	-	-	34.11	-0.06	-	33
Dec-26 19.50	0.20	-	-	-	33.83	-0.08	-	20
Dec-26 20.00	0.26	-	-	-	33.55	-0.10	-	15
Dec-26 20.00	0.26	-	-	-	33.55	-0.10	-	20
Dec-26 21.00	0.41	-	-	-	33.00	-0.14	-	10
Dec-26 22.00	0.61	-	-	-	32.45	-0.20	-	15
Dec-26 22.00	0.61	-	-	-	32.45	-0.20	-	10
Mar-27 11.50	0.01	-	-	-	38.59	-	-	1
Sep-27 17.00	0.54	-	-	-	34.24	-0.11	-	5
Dec-28 15.25	0.76	-	-	-	31.67	-0.10	-	750

	Previous Close	4.61		07/08/26
	SACYR Close	4.58		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.94	-	-	-	27.47	0.92	-	10
Dec-26 3.90	0.77	-	-	-	27.34	0.86	-	25
Dec-26 4.00	0.69	-	-	-	27.28	0.83	-	5
Dec-26 4.20	0.54	-	-	-	27.15	0.74	-	20
Dec-26 4.30	0.47	-	-	-	27.08	0.70	-	43
Dec-26 4.50	0.36	-	-	-	26.95	0.59	-	10
Dec-26 4.70	0.26	-	-	-	26.75	0.49	-	10
Dec-26 4.80	0.22	-	-	-	26.62	0.44	-	10
Dec-26 5.00	0.15	-	-	-	26.37	0.34	-	30
Mar-27 3.70	0.96	-	-	-	25.79	0.89	-	10
Mar-27 3.80	0.88	-	-	-	25.73	0.87	-	10
Mar-27 4.80	0.27	-	-	-	25.12	0.46	-	20,000
Jun-27 3.90	0.84	-	-	-	24.64	0.81	-	25
Jun-27 4.80	0.34	-	-	-	24.23	0.48	-	10
Jun-27 4.90	0.30	-	-	-	24.17	0.44	-	20
Jun-27 5.00	0.27	-	-	-	24.12	0.41	-	10
Dec-27 4.00	0.80	-	-	-	23.70	0.75	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	26.82	-	-	20
Sep-26 4.50	0.12	-	-	-	26.49	-0.40	-	100
Dec-26 3.50	0.01	-	-	-	27.56	-0.04	-	10
Dec-26 4.50	0.24	-	-	-	26.90	-0.41	-	1,000
Dec-26 4.70	0.35	-	-	-	26.70	-0.52	-	50
Dec-26 5.00	0.54	-	-	-	26.32	-0.68	-	100
Mar-27 4.20	0.19	-	-	-	25.44	-0.30	-	3
Jun-27 3.40	0.04	-	-	-	24.80	-0.08	-	20
Jun-27 4.50	0.35	-	-	-	24.32	-0.42	-	1,000

	Previous Close	12.86		07/08/26
	SANTANDER Close	12.86		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 12.50	0.36	0.29	0.29	0.29	27.95	1.00	2	-
Aug-26 w2 10.00	2.86	2.85	2.85	2.85	36.59	1.00	1	2
Aug-26 w2 10.50	2.36	-	-	-	34.82	1.00	-	1
Aug-26 w2 11.00	1.86	1.93	1.93	1.93	33.06	1.00	20	20
Aug-26 w2 11.50	1.36	-	-	-	31.30	1.00	-	1
Aug-26 w2 12.00	0.87	-	-	-	29.54	0.96	-	3
Aug-26 w2 12.50	0.43	-	-	-	27.77	0.78	-	2
Aug-26 w2 13.00	0.13	0.13	0.14	0.13	26.44	0.39	2	2
Aug-26 9.00	3.87	-	-	-	39.88	1.00	-	155
Aug-26 10.00	2.87	-	-	-	36.23	1.00	-	9
Aug-26 10.50	2.37	-	-	-	34.40	1.00	-	1,801
Aug-26 11.00	1.87	-	-	-	32.57	0.99	-	461
Aug-26 11.50	1.38	-	-	-	30.74	0.97	-	10
Aug-26 12.00	0.91	-	-	-	28.92	0.90	-	260
Aug-26 12.50	0.49	0.53	0.53	0.53	27.09	0.72	10	352
Aug-26 13.00	0.20	0.18	0.18	0.18	25.71	0.43	30	261
Aug-26 13.50	0.06	-	-	-	25.46	0.18	-	100
Aug-26 w4 11.50	1.40	-	-	-	30.96	0.94	-	1
Sep-26 5.50	7.37	-	-	-	50.84	1.00	-	16
Sep-26 5.75	7.12	-	-	-	50.00	1.00	-	1
Sep-26 6.00	6.87	-	-	-	49.16	1.00	-	2
Sep-26 6.50	6.37	-	-	-	47.49	1.00	-	11
Sep-26 7.00	5.88	-	-	-	45.82	1.00	-	4
Sep-26 7.75	5.13	-	-	-	43.31	1.00	-	30
Sep-26 8.00	4.88	-	-	-	42.48	1.00	-	100
Sep-26 8.50	4.38	-	-	-	40.80	1.00	-	458
Sep-26 8.75	4.13	-	-	-	39.97	1.00	-	3,200
Sep-26 9.00	3.88	-	-	-	39.13	1.00	-	1
Sep-26 9.25	3.63	-	-	-	38.30	1.00	-	9
Sep-26 9.50	3.39	-	-	-	37.46	0.99	-	4
Sep-26 9.75	3.14	-	-	-	36.62	0.99	-	5,031
Sep-26 10.00	2.89	-	-	-	35.79	0.98	-	52
Sep-26 10.50	2.41	-	-	-	34.12	0.97	-	155
Sep-26 11.00	1.93	-	-	-	32.44	0.93	-	23
Sep-26 11.50	1.48	-	-	-	30.77	0.87	-	7
Sep-26 12.00	1.06	-	-	-	29.10	0.78	-	11,069
Sep-26 12.50	0.69	-	-	-	27.43	0.65	-	10
Sep-26 13.00	0.41	0.44	0.44	0.41	26.13	0.48	20	55
Sep-26 13.50	0.22	0.24	0.24	0.24	25.78	0.31	50	591
Sep-26 14.50	0.04	-	-	-	25.08	0.09	-	3
Oct-26 11.50	1.60	-	-	-	31.66	0.82	-	10
Oct-26 13.00	0.58	-	-	-	27.22	0.50	-	1
Oct-26 13.50	0.37	-	-	-	26.83	0.38	-	43
Dec-26 3.00	9.87	-	-	-	59.44	1.00	-	1
Dec-26 4.00	8.88	-	-	-	56.43	1.00	-	100
Dec-26 4.50	8.38	-	-	-	54.92	1.00	-	1
Dec-26 4.80	8.08	-	-	-	54.02	1.00	-	5,050
Dec-26 4.90	7.98	-	-	-	53.72	1.00	-	50
Dec-26 5.00	7.89	-	-	-	53.42	1.00	-	25
Dec-26 5.25	7.64	-	-	-	52.67	1.00	-	25
Dec-26 5.75	7.14	-	-	-	51.17	1.00	-	6
Dec-26 6.00	6.89	-	-	-	50.41	1.00	-	7
Dec-26 6.50	6.40	-	-	-	48.91	1.00	-	5
Dec-26 7.00	5.90	-	-	-	47.41	0.99	-	86
Dec-26 7.50	5.41	-	-	-	45.90	0.99	-	28
Dec-26 7.75	5.17	-	-	-	45.15	0.99	-	2
Dec-26 8.00	4.92	-	-	-	44.40	0.98	-	10,163
Dec-26 8.25	4.68	-	-	-	43.65	0.98	-	110
Dec-26 8.50	4.44	-	-	-	42.90	0.97	-	100
Dec-26 8.75	4.20	-	-	-	42.14	0.96	-	22
Dec-26 9.00	3.97	-	-	-	41.39	0.95	-	284
Dec-26 9.25	3.74	-	-	-	40.64	0.94	-	2
Dec-26 9.50	3.50	-	-	-	39.89	0.93	-	75
Dec-26 9.75	3.27	-	-	-	39.14	0.92	-	5
Dec-26 10.00	3.05	3.07	3.16	3.07	38.38	0.90	40	67
Dec-26 10.50	2.61	-	-	-	36.88	0.86	-	97
Dec-26 11.00	2.21	-	-	-	35.38	0.81	-	68
Dec-26 11.50	1.81	-	-	-	33.87	0.75	-	17
Dec-26 12.00	1.45	-	-	-	32.37	0.68	-	61
Dec-26 12.50	1.13	-	-	-	30.87	0.60	-	85,903
Dec-26 13.00	0.85	-	-	-	29.67	0.52	-	15,015
Dec-26 13.50	0.64	-	-	-	29.24	0.43	-	21
Dec-26 14.00	0.46	-	-	-	28.81	0.34	-	111
Dec-26 14.50	0.33	-	-	-	28.39	0.27	-	105
Mar-27 4.60	8.28	-	-	-	52.38	1.00	-	25
Mar-27 4.70	8.18	-	-	-	52.11	1.00	-	25
Mar-27 4.80	8.08	-	-	-	51.85	1.00	-	50
Mar-27 4.90	7.99	-	-	-	51.58	1.00	-	50
Mar-27 5.00	7.89	-	-	-	51.31	1.00	-	50
Mar-27 5.25	7.64	-	-	-	50.63	1.00	-	25
Mar-27 6.00	6.90	-	-	-	48.61	0.99	-	25
Mar-27 6.25	6.65	-	-	-	47.94	0.99	-	25
Mar-27 7.50	5.45	-	-	-	44.57	0.97	-	1
Mar-27 8.00	4.98	-	-	-	43.22	0.95	-	3
Mar-27 9.25	3.87	-	-	-	39.85	0.89	-	140
Mar-27 9.50	3.65	-	-	-	39.17	0.88	-	36
Mar-27 10.00	3.23	-	-	-	37.83	0.85	-	20
Mar-27 11.00	2.45	2.40	2.44	2.40	35.13	0.76	20	20
Mar-27 11.50	2.09	-	-	-	33.78	0.72	-	52
Mar-27 12.00	1.75	-	-	-	32.43	0.66	-	6,615
Mar-27 12.50	1.44	-	-	-	31.09	0.60	-	52,506
Mar-27 13.00	1.17	1.25	1.25	1.25	30.01	0.54	19	105
Mar-27 13.50	0.94	-	-	-	29.64	0.47	-	6,100
Mar-27 14.00	0.76	0.82	0.82	0.82	29.26	0.41	17	33
Mar-27 15.00	0.47	-	-	-	28.51	0.29	-	90
Mar-27 15.50	0.35	0.38	0.38	0.38	28.13	0.24	14	26
Mar-27 16.00	0.27	0.29	0.29	0.29	27.76	0.19	13	13
Jun-27 6.00	6.91	-	-	-	46.27	0.99	-	25
Jun-27 6.25	6.67	-	-	-	45.70	0.98	-	25
Jun-27 6.50	6.43	-	-	-	45.14	0.98	-	25
Jun-27 6.75	6.19	-	-	-	44.58	0.97	-	25
Jun-27 7.00	5.95	-	-	-	44.01	0.97	-	25
Jun-27 7.25	5.72	-	-	-	43.45	0.96	-	25
Jun-27 8.25	4.82	-	-	-	41.19	0.92	-	5
Jun-27 9.00	4.19	-	-	-	39.50	0.89	-	6,000
Jun-27 9.75	3.58	-	-	-	37.81	0.84	-	1
Jun-27 10.00	3.38	-	-	-	37.25	0.82	-	5,030
Jun-27 10.50	3.00	-	-	-	36.12	0.79	-	63
Jun-27 11.00	2.64	-	-	-	34.99	0.75	-	15
Jun-27 12.00	1.97	-	-	-	32.74	0.66	-	5,000
Jun-27 12.50	1.67	-	-	-	31.61	0.60	-	10
Jun-27 13.00	1.40	-	-	-	30.70	0.55	-	1
Jun-27 13.50	1.18	-	-	-	30.35	0.49	-	4
Jun-27 15.00	0.68	-	-	-	29.30	0.34	-	2,020
Jun-27 16.00	0.44	-	-	-	28.60	0.25	-	10
Sep-27 9.00	4.28	-	-	-	38.75	0.87	-	153
Sep-27 12.00	2.18	-	-	-	32.92	0.65	-	2
Dec-27 2.30	10.57	-	-	-	50.52	1.00	-	22
Dec-27 4.20	8.68	-	-	-	47.12	1.00	-	7,000
Dec-27 4.90	7.99	-	-	-	45.87	1.00	-	4
Dec-27 5.00	7.89	-	-	-	45.69	1.00	-	2
Dec-27 5.25	7.65	-	-	-	45.24	0.99	-	3
Dec-27 5.50	7.40	-	-	-	44.79	0.99	-	5
Dec-27 7.00	6.01	-	-	-	42.11	0.95	-	2,545
Dec-27 7.50	5.59	-	-	-	41.21	0.93	-	4
Dec-27 8.00	5.16	-	-	-	40.32	0.91	-	10
Dec-27 8.50	4.76	-	-	-	39.43	0.88	-	2
Dec-27 9.00	4.37	-	-	-	38.53	0.86	-	152
Dec-27 9.25	4.18	-	-	-	38.08	0.84	-	25
Dec-27 10.00	3.63	-	-	-	36.74	0.80	-	20
Dec-27 10.50	3.28	-	-	-	35.85	0.77	-	1
Dec-27 11.00	2.94	-	-	-	34.95	0.73	-	5,000
Dec-27 11.50	2.63	-	-	-	34.06	0.70	-	150
Dec-27 12.00	2.33	-	-	-	33.16	0.66	-	6
Dec-27 14.00	1.37	-	-	-	30.89	0.48	-	52,500
Dec-27 15.00	1.03	-	-	-	30.24	0.40	-	25,000
Dec-27 15.50	0.89	-	-	-	29.92	0.36	-	2
Mar-28 8.75	4.65	-	-	-	38.59	0.86	-	1
Mar-28 9.00	4.46	-	-	-	38.17	0.85	-	450
Mar-28 9.25	4.27	-	-	-	37.76	0.83	-	300
Mar-28 9.50	4.08	-	-	-	37.34	0.82	-	50
Mar-28 9.75	3.92	-	-	-	36.93	0.81	-	250
Mar-28 10.00	3.75	-	-	-	36.51	0.79	-	126
Mar-28 12.00	2.49	-	-	-	33.19	0.65	-	150
Mar-28 13.50	1.75	-	-	-	31.37	0.54	-	150
Mar-28 14.00	1.54	-	-	-	31.06	0.50	-	10,000
Jun-28 6.00	6.94	-	-	-	42.70	0.97	-	3
Jun-28 7.75	5.45	-	-	-	40.02	0.90	-	4
Jun-28 9.50	4.16	-	-	-	37.35	0.82	-	5
Jun-28 10.00	3.82	-	-	-	36.58	0.79	-	150
Jun-28 12.50	2.33	-	-	-	32.76	0.62	-	3
Sep-28 15.50	1.36	-	-	-	31.04	0.43	-	15
Dec-28 8.50	4.97	-	-	-	38.71	0.86	-	3,004
Dec-28 9.00	4.63	-	-	-	38.04	0.83	-	4
Dec-28 12.00	2.81	-	-	-	34.00	0.66	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 10.50	-	-	-	-	36.42	-	10	-
Aug-26 w1 12.00	-	-	-	-	31.17	-	1	-
Aug-26 w1 12.50	-	-	-	-	29.42	-	2	-
Aug-26 w2 12.00	0.01	-	-	-	30.56	-0.05	-	2
Aug-26 w2 12.50	0.07	-	-	-	28.79	-0.23	-	1
Aug-26 9.75	-	-	-	-	37.93	-	-	423
Aug-26 10.00	-	-	-	-	37.02	-	-	220
Aug-26 10.50	-	-	-	-	35.19	-	-	125
Aug-26 11.00	-	-	-	-	33.36	-0.01	-	435
Aug-26 11.50	0.01	-	-	-	31.53	-0.03	-	779
Aug-26 12.00	0.04	0.05	0.05	0.05	29.71	-0.11	20	230
Aug-26 12.50	0.13	-	-	-	27.88	-0.29	-	16
Aug-26 13.00	0.34	0.40	0.40	0.40	26.50	-0.57	5	5
Aug-26 16.00	3.14	-	-	-	25.02	-1.00	-	4
Aug-26 w4 12.50	0.19	0.21	0.21	0.21	27.78	-0.32	1	1
Sep-26 4.00	-	-	-	-	56.37	-	-	2
Sep-26 6.00	-	-	-	-	49.68	-	-	32,505
Sep-26 6.75	-	-	-	-	47.18	-	-	103
Sep-26 7.00	-	-	-	-	46.34	-	-	14,621
Sep-26 7.25	-	-	-	-	45.50	-	-	30
Sep-26 7.50	-	-	-	-	44.67	-	-	210
Sep-26 7.75	-	-	-	-	43.83	-	-	10,010
Sep-26 8.00	-	-	-	-	43.00	-	-	10,209
Sep-26 8.25	-	-	-	-	42.16	-	-	91
Sep-26 8.50	-	-	-	-	41.32	-	-	5,001
Sep-26 8.75	-	-	-	-	40.49	-	-	55
Sep-26 9.00	-	-	-	-	39.65	-	-	133
Sep-26 9.25	-	-	-	-	38.82	-	-	4,041
Sep-26 9.50	-	-	-	-	37.98	-0.01	-	690
Sep-26 9.75	0.01	-	-	-	37.14	-0.01	-	140
Sep-26 10.00	0.01	-	-	-	36.31	-0.02	-	13
Sep-26 10.50	0.02	-	-	-	34.64	-0.04	-	2,225
Sep-26 11.00	0.05	-	-	-	32.96	-0.07	-	132
Sep-26 11.50	0.10	0.09	0.09	0.09	31.29	-0.13	10	25,408
Sep-26 12.00	0.18	0.15	0.16	0.15	29.62	-0.23	55	226
Sep-26 12.50	0.31	0.23	0.23	0.23	27.95	-0.36	11	212
Sep-26 13.00	0.53	-	-	-	26.65	-0.52	-	11
Oct-26 10.00	0.04	-	-	-	36.46	-0.05	-	4
Oct-26 11.00	0.12	-	-	-	33.27	-0.12	-	140
Oct-26 11.50	0.19	-	-	-	31.68	-0.18	-	653
Oct-26 12.00	0.30	-	-	-	30.09	-0.27	-	16
Oct-26 12.50	0.45	0.48	0.48	0.48	28.49	-0.38	5	18
Oct-26 13.00	0.67	-	-	-	27.24	-0.50	-	7
Dec-26 2.50	-	-	-	-	59.57	-	-	40
Dec-26 2.80	-	-	-	-	58.67	-	-	60,000
Dec-26 3.20	-	-	-	-	57.46	-	-	10
Dec-26 3.40	-	-	-	-	56.86	-	-	2
Dec-26 3.50	-	-	-	-	56.56	-	-	5
Dec-26 3.60	-	-	-	-	56.26	-	-	50,002
Dec-26 4.00	-	-	-	-	55.06	-	-	25,007
Dec-26 4.20	-	-	-	-	54.46	-	-	25
Dec-26 4.30	-	-	-	-	54.16	-	-	15,000
Dec-26 4.40	-	-	-	-	53.85	-	-	10,000
Dec-26 4.60	-	-	-	-	53.25	-	-	80
Dec-26 4.70	-	-	-	-	52.95	-	-	5
Dec-26 4.80	-	-	-	-	52.65	-	-	15,000
Dec-26 4.90	-	-	-	-	52.35	-	-	150
Dec-26 5.00	-	-	-	-	52.05	-	-	20,400
Dec-26 5.25	-	-	-	-	51.30	-	-	600
Dec-26 6.00	-	-	-	-	49.04	-	-	5,019
Dec-26 6.25	0.01	-	-	-	48.29	-	-	5
Dec-26 6.50	0.01	-	-	-	47.54	-0.01	-	155
Dec-26 6.75	0.01	-	-	-	46.79	-0.01	-	156
Dec-26 7.00	0.01	-	-	-	46.04	-0.01	-	10,171
Dec-26 7.25	0.02	-	-	-	45.28	-0.01	-	50
Dec-26 7.50	0.02	-	-	-	44.53	-0.02	-	18
Dec-26 7.75	0.03	-	-	-	43.78	-0.02	-	51
Dec-26 8.00	0.04	-	-	-	43.03	-0.03	-	34,884
Dec-26 8.25	0.04	-	-	-	42.28	-0.03	-	611
Dec-26 8.50	0.06	-	-	-	41.53	-0.04	-	15,882
Dec-26 8.75	0.07	-	-	-	40.77	-0.05	-	856
Dec-26 9.00	0.08	-	-	-	40.02	-0.06	-	5,090
Dec-26 9.25	0.10	-	-	-	39.27	-0.07	-	999
Dec-26 9.50	0.12	-	-	-	38.52	-0.08	-	34
Dec-26 9.75	0.14	-	-	-	37.77	-0.09	-	20
Dec-26 10.00	0.17	0.17	0.17	0.17	37.01	-0.11	2	90,011
Dec-26 10.50	0.24	-	-	-	35.51	-0.15	-	15,232
Dec-26 11.00	0.33	0.26	0.26	0.26	34.01	-0.20	20	1,176
Dec-26 11.50	0.44	-	-	-	32.50	-0.26	-	40
Dec-26 12.00	0.57	0.52	0.52	0.52	31.00	-0.33	2	186
Dec-26 12.50	0.75	-	-	-	29.50	-0.41	-	27
Dec-26 13.00	0.98	-	-	-	28.30	-0.50	-	11
Dec-26 13.50	1.27	-	-	-	27.87	-0.59	-	100
Dec-26 14.00	1.60	-	-	-	27.44	-0.68	-	112
Dec-26 16.00	3.26	-	-	-	25.73	-0.92	-	1
Mar-27 5.25	0.01	-	-	-	49.29	-0.01	-	470
Mar-27 5.50	0.01	-	-	-	48.62	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	47.27	-0.01	-	150
Mar-27 6.75	0.04	-	-	-	45.25	-0.02	-	371
Mar-27 7.00	0.05	-	-	-	44.57	-0.03	-	1
Mar-27 7.25	0.06	-	-	-	43.90	-0.03	-	16,000
Mar-27 8.00	0.11	-	-	-	41.88	-0.05	-	100
Mar-27 8.25	0.13	-	-	-	41.20	-0.06	-	5,400
Mar-27 8.50	0.15	-	-	-	40.53	-0.07	-	100
Mar-27 8.75	0.17	-	-	-	39.86	-0.08	-	5
Mar-27 9.00	0.19	-	-	-	39.18	-0.09	-	40
Mar-27 9.50	0.26	-	-	-	37.83	-0.12	-	52,500
Mar-27 9.75	0.29	-	-	-	37.16	-0.14	-	6,700
Mar-27 10.00	0.33	-	-	-	36.49	-0.15	-	25
Mar-27 10.50	0.42	0.39	0.39	0.39	35.14	-0.19	25	25
Mar-27 11.00	0.53	0.49	0.49	0.49	33.79	-0.23	9,521	9,547
Mar-27 11.50	0.66	-	-	-	32.44	-0.28	-	100
Mar-27 12.00	0.81	-	-	-	31.09	-0.34	-	456
Mar-27 12.50	0.99	-	-	-	29.75	-0.41	-	10
Jun-27 3.00	-	-	-	-	52.06	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.81	-	-	1
Jun-27 5.50	0.03	-	-	-	46.43	-0.01	-	42
Jun-27 6.00	0.05	-	-	-	45.30	-0.02	-	20,100
Jun-27 7.00	0.10	-	-	-	43.04	-0.04	-	5,155
Jun-27 7.25	0.12	-	-	-	42.48	-0.05	-	150
Jun-27 7.50	0.15	-	-	-	41.91	-0.06	-	813
Jun-27 7.75	0.17	-	-	-	41.35	-0.07	-	150
Jun-27 8.00	0.19	-	-	-	40.79	-0.08	-	6,000
Jun-27 8.75	0.29	-	-	-	39.10	-0.11	-	10
Jun-27 9.00	0.32	-	-	-	38.53	-0.12	-	16,005
Jun-27 9.50	0.40	-	-	-	37.40	-0.15	-	5
Jun-27 10.00	0.50	-	-	-	36.28	-0.18	-	10,005
Jun-27 10.50	0.61	-	-	-	35.15	-0.22	-	5,004
Jun-27 11.50	0.89	-	-	-	32.89	-0.30	-	5,210
Jun-27 12.00	1.07	-	-	-	31.77	-0.35	-	5,005
Sep-27 8.00	0.25	-	-	-	39.65	-0.09	-	315
Sep-27 9.50	0.51	-	-	-	36.73	-0.16	-	263
Sep-27 9.75	0.56	-	-	-	36.24	-0.18	-	25
Sep-27 10.00	0.61	-	-	-	35.76	-0.19	-	5
Sep-27 12.00	1.23	-	-	-	31.87	-0.35	-	1
Sep-27 13.00	1.65	-	-	-	30.10	-0.45	-	3
Dec-27 3.30	0.01	-	-	-	47.19	-	-	10
Dec-27 3.50	0.01	-	-	-	46.83	-	-	10,040
Dec-27 3.90	0.02	-	-	-	46.11	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	45.93	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	45.58	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	45.22	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	44.68	-0.01	-	10
Dec-27 5.25	0.06	-	-	-	43.70	-0.02	-	11,500
Dec-27 5.50	0.08	-	-	-	43.25	-0.03	-	1
Dec-27 5.75	0.09	-	-	-	42.80	-0.03	-	50,000
Dec-27 6.00	0.11	-	-	-	42.36	-0.04	-	5,150
Dec-27 6.25	0.13	-	-	-	41.91	-0.04	-	150
Dec-27 6.50	0.15	-	-	-	41.46	-0.05	-	151
Dec-27 6.75	0.18	-	-	-	41.02	-0.06	-	150
Dec-27 7.00	0.20	-	-	-	40.57	-0.06	-	10,500
Dec-27 7.25	0.23	-	-	-	40.12	-0.07	-	325
Dec-27 7.50	0.26	-	-	-	39.67	-0.08	-	300
Dec-27 7.75	0.30	-	-	-	39.23	-0.09	-	5,000
Dec-27 8.00	0.34	-	-	-	38.78	-0.10	-	75
Dec-27 8.50	0.41	-	-	-	37.89	-0.12	-	10,003
Dec-27 8.75	0.47	-	-	-	37.44	-0.14	-	23
Dec-27 9.00	0.52	-	-	-	36.99	-0.15	-	4,000
Dec-27 9.75	0.68	-	-	-	35.65	-0.19	-	25,000
Dec-27 10.00	0.75	-	-	-	35.20	-0.21	-	40,176
Dec-27 10.50	0.89	-	-	-	34.31	-0.24	-	4,745
Dec-27 11.00	1.03	-	-	-	33.41	-0.28	-	30,002
Dec-27 11.50	1.21	-	-	-	32.52	-0.32	-	25
Dec-27 12.00	1.40	-	-	-	31.62	-0.36	-	302
Dec-27 12.50	1.59	-	-	-	30.73	-0.40	-	25
Mar-28 9.00	0.58	-	-	-	36.02	-0.16	-	150
Mar-28 9.25	0.64	-	-	-	35.61	-0.17	-	150
Mar-28 9.75	0.75	-	-	-	34.78	-0.20	-	5
Mar-28 10.00	0.83	-	-	-	34.36	-0.21	-	150
Mar-28 10.50	0.97	-	-	-	33.53	-0.25	-	387
Mar-28 11.00	1.11	-	-	-	32.70	-0.28	-	20,175
Mar-28 12.00	1.49	-	-	-	31.04	-0.36	-	150
Jun-28 5.00	0.09	-	-	-	41.56	-0.03	-	10,000
Jun-28 10.50	1.08	-	-	-	33.15	-0.25	-	10,000
Jun-28 11.00	1.25	-	-	-	32.38	-0.29	-	381
Jun-28 11.50	1.44	-	-	-	31.62	-0.32	-	450
Jun-28 12.00	1.62	-	-	-	30.85	-0.36	-	602
Dec-28 4.20	0.06	-	-	-	40.90	-0.02	-	10,000
Dec-28 6.00	0.23	-	-	-	38.47	-0.06	-	12,500
Dec-28 8.00	0.57	-	-	-	35.78	-0.13	-	15,500
Dec-28 8.50	0.68	-	-	-	35.10	-0.16	-	3,000
Dec-28 9.00	0.81	-	-	-	34.43	-0.18	-	5,000
Dec-28 10.00	1.10	-	-	-	33.08	-0.23	-	12,000
Dec-29 3.90	0.10	-	-	-	39.16	-0.02	-	3,250
Dec-29 5.50	0.28	-	-	-	37.33	-0.06	-	25,000
Dec-29 8.00	0.78	-	-	-	34.48	-0.15	-	11,000
Dec-29 10.50	1.59	-	-	-	31.63	-0.27	-	100
Dec-30 6.00	0.47	-	-	-	35.72	-0.09	-	10,000
Dec-30 12.50	2.67	-	-	-	29.15	-0.38	-	58
Dec-30 13.00	2.90	-	-	-	28.73	-0.41	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	2.87	-	-	-	36.23	1.00	-	20
Aug-26 10.50	2.37	-	-	-	34.40	1.00	-	50
Aug-26 11.00	1.87	-	-	-	32.57	0.99	-	60
Aug-26 11.50	1.38	-	-	-	30.74	0.97	-	60
Aug-26 12.00	0.91	0.95	0.95	0.95	28.92	0.89	10	120
Aug-26 12.00	0.91	-	-	-	28.92	0.89	-	22
Aug-26 12.50	0.49	-	-	-	27.09	0.72	-	120
Aug-26 12.50	0.49	-	-	-	27.09	0.72	-	2,362
Aug-26 13.00	0.20	-	-	-	25.71	0.43	-	40
Aug-26 13.00	0.20	0.22	0.22	0.22	25.71	0.43	24	4,614
Sep-26 9.00	3.88	-	-	-	39.13	0.99	-	10
Sep-26 10.50	2.41	-	-	-	34.12	0.96	-	40
Sep-26 11.00	1.93	-	-	-	32.44	0.93	-	10
Sep-26 11.50	1.48	-	-	-	30.77	0.87	-	10
Sep-26 11.50	1.48	-	-	-	30.77	0.87	-	40
Sep-26 12.00	1.06	-	-	-	29.10	0.78	-	4,000
Sep-26 12.00	1.06	-	-	-	29.10	0.78	-	20
Sep-26 12.50	0.69	-	-	-	27.43	0.64	-	10
Sep-26 12.50	0.69	-	-	-	27.43	0.64	-	20
Sep-26 13.00	0.41	0.44	0.44	0.44	26.13	0.48	10	10
Sep-26 13.00	0.41	-	-	-	26.13	0.48	-	4,510
Sep-26 13.50	0.22	-	-	-	25.78	0.31	-	9,000
Sep-26 13.50	0.22	-	-	-	25.78	0.31	-	10
Oct-26 14.00	0.23	-	-	-	26.44	0.26	-	38,947
Dec-26 6.50	6.29	-	-	-	48.91	0.98	-	36
Dec-26 8.00	4.83	-	-	-	44.40	0.96	-	2
Dec-26 8.50	4.36	-	-	-	42.90	0.95	-	2
Dec-26 8.75	4.12	-	-	-	42.14	0.94	-	25
Dec-26 9.00	3.89	-	-	-	41.39	0.93	-	10
Dec-26 10.00	3.00	-	-	-	38.38	0.87	-	10
Dec-26 10.50	2.57	-	-	-	36.88	0.84	-	12
Dec-26 12.00	1.43	-	-	-	32.37	0.66	-	20
Dec-26 12.50	1.11	-	-	-	30.87	0.59	-	2
Dec-26 13.50	0.63	-	-	-	29.24	0.42	-	2
Mar-27 4.00	8.78	-	-	-	54.00	0.98	-	30
Mar-27 5.00	7.80	-	-	-	51.31	0.98	-	20
Mar-27 10.00	3.23	-	-	-	37.83	0.83	-	1
Sep-27 11.00	2.81	-	-	-	34.86	0.71	-	1
Dec-27 10.00	3.54	-	-	-	36.74	0.76	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	-	-	-	-	37.02	-	-	10
Aug-26 11.00	-	-	-	-	33.36	-0.01	-	24
Aug-26 11.00	-	-	-	-	33.36	-0.01	-	10
Aug-26 11.50	0.01	-	-	-	31.53	-0.03	-	12
Aug-26 11.50	0.01	-	-	-	31.53	-0.03	-	82
Aug-26 12.00	0.04	-	-	-	29.71	-0.11	-	82
Aug-26 12.00	0.04	-	-	-	29.71	-0.11	-	45
Aug-26 12.50	0.13	-	-	-	27.88	-0.29	-	10
Aug-26 12.50	0.13	-	-	-	27.88	-0.29	-	40
Aug-26 13.00	0.34	-	-	-	26.50	-0.57	-	8
Aug-26 13.00	0.34	-	-	-	26.50	-0.57	-	44
Aug-26 13.50	0.70	-	-	-	26.25	-0.81	-	8
Aug-26 14.00	1.14	-	-	-	26.01	-0.95	-	30
Sep-26 6.25	-	-	-	-	48.85	-	-	1,700
Sep-26 7.50	-	-	-	-	44.67	-	-	900
Sep-26 8.25	-	-	-	-	42.16	-	-	50
Sep-26 9.50	-	-	-	-	37.98	-0.01	-	10
Sep-26 10.50	0.02	-	-	-	34.64	-0.04	-	30,010
Sep-26 11.00	0.05	-	-	-	32.96	-0.07	-	1
Sep-26 11.50	0.09	-	-	-	31.29	-0.13	-	11
Sep-26 11.50	0.09	-	-	-	31.29	-0.13	-	20
Sep-26 12.00	0.18	-	-	-	29.62	-0.22	-	56
Sep-26 12.00	0.18	-	-	-	29.62	-0.22	-	20
Sep-26 13.00	0.52	0.48	0.48	0.46	26.65	-0.52	20	20
Sep-26 13.50	0.84	-	-	-	26.30	-0.68	-	20
Sep-26 14.00	1.22	-	-	-	25.95	-0.81	-	21
Oct-26 11.00	0.12	-	-	-	33.27	-0.12	-	2
Oct-26 11.50	0.19	-	-	-	31.68	-0.18	-	1
Oct-26 11.50	0.19	-	-	-	31.68	-0.18	-	10
Dec-26 6.75	0.01	-	-	-	46.79	-0.01	-	2,800
Dec-26 9.00	0.08	-	-	-	40.02	-0.06	-	10
Dec-26 9.75	0.14	-	-	-	37.77	-0.09	-	26
Dec-26 10.00	0.17	-	-	-	37.01	-0.11	-	25
Dec-26 10.50	0.24	-	-	-	35.51	-0.15	-	1
Dec-26 11.00	0.32	-	-	-	34.01	-0.20	-	20
Dec-26 11.00	0.32	-	-	-	34.01	-0.20	-	10
Dec-26 11.50	0.43	-	-	-	32.50	-0.25	-	1
Dec-26 12.00	0.57	-	-	-	31.00	-0.32	-	1
Dec-26 12.50	0.74	-	-	-	29.50	-0.40	-	1
Dec-26 13.00	0.96	-	-	-	28.30	-0.49	-	1
Mar-27 9.00	0.19	-	-	-	39.18	-0.09	-	2
Jun-27 11.50	0.88	-	-	-	32.89	-0.30	-	1
Dec-29 10.50	1.57	-	-	-	31.63	-0.25	-	60

	Previous Close	15.97		07/08/26
	SOLARIA Close	15.82		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.49	-	-	-	45.54	0.47	-	4
Aug-26 20.50	-	-	-	-	37.39	-	-	3
Sep-26 18.00	0.24	-	-	-	41.31	0.20	-	25
Dec-26 18.00	0.91	-	-	-	42.69	0.37	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.00	0.26	-	-	-	48.80	-0.27	-	729
Aug-26 18.00	2.21	-	-	-	42.98	-0.93	-	10
Aug-26 19.00	3.18	-	-	-	41.17	-0.99	-	5
Dec-26 14.50	1.06	-	-	-	46.28	-0.32	-	3
Dec-26 22.00	6.30	-	-	-	41.93	-0.89	-	25
Dec-26 23.00	7.24	-	-	-	41.63	-0.93	-	20
Dec-26 25.00	9.18	-	-	-	41.04	-0.99	-	20

	Previous Close	27.86		07/08/26
	TECNICAS REUNIDAS Close	27.58		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 29.32	0.45	-	-	-	49.15	0.28	-	10
Aug-26 30.24	0.26	-	-	-	48.78	0.18	-	19
Aug-26 32.07	0.07	-	-	-	48.05	0.06	-	18
Aug-26 32.99	0.03	-	-	-	47.68	0.03	-	22
Aug-26 34.82	0.01	-	-	-	46.95	0.01	-	2
Aug-26 35.74	-	-	-	-	46.59	-	-	2
Aug-26 38.48	-	-	-	-	45.49	-	-	5
Sep-26 30.24	0.80	-	-	-	46.03	0.31	-	10
Sep-26 31.15	0.59	0.35	0.35	0.35	45.78	0.25	3	3
Sep-26 32.07	0.42	-	-	-	45.52	0.19	-	5
Sep-26 32.99	0.29	-	-	-	45.27	0.14	-	13
Sep-26 33.90	0.20	-	-	-	45.01	0.11	-	6
Sep-26 34.82	0.14	-	-	-	44.76	0.08	-	135
Sep-26 36.65	0.06	-	-	-	44.25	0.04	-	5
Dec-26 41.23	0.37	-	-	-	49.84	0.11	-	5
Mar-27 37.00	1.25	-	-	-	46.10	0.25	-	1
Jun-27 29.00	4.10	-	-	-	47.11	0.54	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.91	0.06	-	-	-	57.40	-0.04	-	7
Aug-26 23.82	0.12	-	-	-	55.56	-0.08	-	5
Aug-26 24.74	0.22	-	-	-	53.70	-0.14	-	1
Aug-26 25.66	0.38	-	-	-	51.85	-0.22	-	5
Aug-26 26.57	0.63	-	-	-	50.01	-0.33	-	1
Aug-26 27.49	0.99	-	-	-	48.15	-0.46	-	6
Aug-26 29.32	2.13	-	-	-	47.28	-0.73	-	3
Aug-26 30.24	2.87	-	-	-	46.91	-0.83	-	3
Sep-26 18.33	0.04	-	-	-	61.06	-0.02	-	5
Sep-26 19.24	0.07	-	-	-	59.47	-0.03	-	5
Sep-26 22.91	0.36	-	-	-	53.09	-0.13	-	5
Sep-26 25.66	0.94	-	-	-	48.30	-0.30	-	5
Dec-26 18.33	0.44	-	-	-	55.41	-0.09	-	2
Dec-26 20.16	0.72	-	-	-	52.84	-0.14	-	2
Dec-26 21.07	0.89	-	-	-	51.57	-0.17	-	5
Mar-27 16.00	0.48	-	-	-	55.64	-0.08	-	1
Mar-27 30.00	5.21	-	-	-	41.12	-0.56	-	5
Jun-27 18.00	1.00	-	-	-	50.14	-0.13	-	2
Jun-27 32.00	7.02	-	-	-	39.81	-0.61	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 27.00	0.78	0.66	0.66	0.66	49.14	-0.39	5	5
Dec-26 26.00	2.34	-	-	-	44.66	-0.38	-	5
Dec-26 27.00	2.77	-	-	-	43.25	-0.44	-	5

	Previous Close	3.70		07/08/26
	TELEFONICA Close	3.67		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.60	0.11	-	-	-	24.95	0.67	-	75,077
Aug-26 3.70	0.06	-	-	-	24.20	0.45	-	81
Aug-26 3.80	0.02	-	-	-	23.90	0.24	-	43
Aug-26 3.90	0.01	-	-	-	23.60	0.10	-	3
Aug-26 4.00	-	-	-	-	23.30	0.03	-	10
Aug-26 4.20	-	-	-	-	22.70	-	-	10
Sep-26 2.20	1.48	-	-	-	35.14	1.00	-	2
Sep-26 3.50	0.23	-	-	-	24.16	0.74	-	16
Sep-26 3.60	0.16	-	-	-	23.32	0.62	-	160
Sep-26 3.70	0.10	-	-	-	22.64	0.49	-	131
Sep-26 3.80	0.06	-	-	-	22.35	0.35	-	1,013
Sep-26 3.90	0.04	-	-	-	22.05	0.23	-	25
Sep-26 4.00	0.02	-	-	-	21.76	0.14	-	316
Sep-26 4.10	0.01	-	-	-	21.47	0.07	-	10,005
Sep-26 4.20	-	-	-	-	21.18	0.04	-	594
Sep-26 4.30	-	-	-	-	20.89	0.02	-	250
Sep-26 4.40	-	-	-	-	20.60	0.01	-	1,100
Sep-26 4.60	-	-	-	-	20.02	-	-	6
Oct-26 3.90	0.06	-	-	-	21.90	0.30	-	2
Dec-26 2.90	0.82	-	-	-	28.61	0.93	-	1
Dec-26 3.00	0.73	-	-	-	27.90	0.91	-	10
Dec-26 3.30	0.47	-	-	-	25.78	0.79	-	10
Dec-26 3.40	0.40	-	-	-	25.07	0.74	-	65
Dec-26 3.50	0.33	-	-	-	24.36	0.68	-	197
Dec-26 3.60	0.26	-	-	-	23.65	0.61	-	86,509
Dec-26 3.70	0.21	0.19	0.20	0.19	23.07	0.53	400	1,958
Dec-26 3.80	0.16	-	-	-	22.78	0.45	-	324
Dec-26 3.90	0.12	-	-	-	22.48	0.38	-	658
Dec-26 4.00	0.09	-	-	-	22.19	0.31	-	120,740
Dec-26 4.10	0.07	-	-	-	21.90	0.24	-	560
Dec-26 4.20	0.05	-	-	-	21.61	0.19	-	1,214
Dec-26 4.30	0.03	-	-	-	21.32	0.14	-	511
Dec-26 4.40	0.02	-	-	-	21.03	0.10	-	14
Dec-26 4.50	0.01	-	-	-	20.74	0.07	-	43,670
Dec-26 4.60	0.01	-	-	-	20.45	0.05	-	35,000
Dec-26 4.70	-	-	-	-	20.16	0.03	-	20,010
Dec-26 4.90	-	-	-	-	19.58	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.29	0.01	-	771
Dec-26 5.25	-	-	-	-	18.56	-	-	8
Dec-26 5.50	-	-	-	-	17.84	-	-	2
Mar-27 2.20	1.51	-	-	-	31.25	0.99	-	1
Mar-27 3.10	0.69	-	-	-	26.43	0.84	-	30
Mar-27 3.20	0.61	-	-	-	25.89	0.80	-	10
Mar-27 3.40	0.47	-	-	-	24.82	0.71	-	1
Mar-27 3.50	0.40	-	-	-	24.29	0.66	-	2
Mar-27 3.60	0.34	-	-	-	23.75	0.61	-	52
Mar-27 3.70	0.28	-	-	-	23.29	0.55	-	308
Mar-27 3.80	0.23	-	-	-	23.00	0.49	-	3
Mar-27 3.90	0.19	-	-	-	22.70	0.43	-	5
Mar-27 4.00	0.16	-	-	-	22.41	0.38	-	140
Mar-27 4.20	0.10	-	-	-	21.83	0.27	-	70
Mar-27 4.30	0.07	-	-	-	21.54	0.22	-	4
Mar-27 4.40	0.06	-	-	-	21.25	0.18	-	5,000
Mar-27 4.60	0.03	-	-	-	20.67	0.11	-	20,000
Mar-27 4.80	0.01	-	-	-	20.09	0.06	-	25
Jun-27 3.00	0.81	-	-	-	26.90	0.86	-	5
Jun-27 3.50	0.45	-	-	-	24.81	0.67	-	1
Jun-27 3.60	0.39	-	-	-	24.40	0.62	-	100
Jun-27 3.80	0.29	-	-	-	23.78	0.52	-	25
Jun-27 3.90	0.25	-	-	-	23.54	0.47	-	14
Jun-27 4.00	0.21	-	-	-	23.29	0.42	-	58
Jun-27 4.10	0.17	-	-	-	23.05	0.37	-	4,028
Jun-27 4.20	0.14	-	-	-	22.80	0.32	-	24,007
Jun-27 4.30	0.12	-	-	-	22.56	0.28	-	100
Jun-27 4.40	0.09	-	-	-	22.31	0.24	-	456
Jun-27 4.50	0.07	-	-	-	22.07	0.20	-	6,700
Jun-27 4.70	0.05	-	-	-	21.58	0.14	-	10
Jun-27 4.80	0.04	-	-	-	21.33	0.11	-	150
Jun-27 4.90	0.03	-	-	-	21.09	0.09	-	150
Jun-27 5.00	0.02	-	-	-	20.84	0.07	-	150
Jun-27 5.50	-	-	-	-	19.62	0.02	-	5
Jun-27 5.75	-	-	-	-	19.00	0.01	-	20
Sep-27 3.70	0.36	-	-	-	24.43	0.57	-	31
Sep-27 3.80	0.31	-	-	-	24.18	0.52	-	4
Sep-27 3.90	0.27	-	-	-	23.94	0.47	-	150
Sep-27 4.60	0.08	-	-	-	22.22	0.19	-	2
Sep-27 5.50	0.01	-	-	-	20.02	0.03	-	22
Dec-27 2.30	1.43	-	-	-	29.37	0.97	-	10
Dec-27 2.40	1.34	-	-	-	29.07	0.96	-	10
Dec-27 2.50	1.25	-	-	-	28.77	0.94	-	10
Dec-27 2.60	1.16	-	-	-	28.47	0.93	-	10
Dec-27 2.70	1.08	-	-	-	28.17	0.91	-	25
Dec-27 2.80	1.00	-	-	-	27.87	0.88	-	15
Dec-27 2.90	0.92	-	-	-	27.57	0.86	-	15
Dec-27 3.10	0.77	-	-	-	26.97	0.79	-	8
Dec-27 3.20	0.70	-	-	-	26.67	0.76	-	750
Dec-27 3.50	0.51	-	-	-	25.77	0.65	-	140
Dec-27 3.60	0.46	-	-	-	25.47	0.61	-	22
Dec-27 3.70	0.41	-	-	-	25.20	0.57	-	11
Dec-27 3.80	0.36	-	-	-	24.98	0.53	-	9,010
Dec-27 3.90	0.32	-	-	-	24.76	0.49	-	1
Dec-27 4.00	0.28	-	-	-	24.54	0.45	-	870
Dec-27 4.10	0.24	-	-	-	24.33	0.41	-	102
Dec-27 4.20	0.21	-	-	-	24.11	0.37	-	3
Dec-27 4.30	0.19	-	-	-	23.89	0.34	-	36
Dec-27 4.40	0.16	-	-	-	23.67	0.30	-	79
Dec-27 4.50	0.14	-	-	-	23.45	0.27	-	139
Dec-27 4.60	0.12	-	-	-	23.24	0.24	-	4,001
Dec-27 4.70	0.10	-	-	-	23.02	0.21	-	30,150
Dec-27 5.00	0.06	-	-	-	22.36	0.14	-	486
Dec-27 5.25	0.04	-	-	-	21.82	0.10	-	167
Dec-27 5.50	0.02	-	-	-	21.27	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.18	0.02	-	21,105
Mar-28 2.10	1.62	-	-	-	29.95	0.98	-	10
Mar-28 2.20	1.53	-	-	-	29.68	0.97	-	10
Mar-28 2.30	1.44	-	-	-	29.42	0.96	-	10
Mar-28 2.40	1.35	-	-	-	29.16	0.95	-	10
Mar-28 2.50	1.26	-	-	-	28.89	0.93	-	10
Mar-28 2.60	1.18	-	-	-	28.63	0.91	-	10
Mar-28 2.70	1.09	-	-	-	28.37	0.89	-	50
Mar-28 2.80	1.02	-	-	-	28.10	0.86	-	15
Mar-28 2.90	0.94	-	-	-	27.84	0.84	-	15
Mar-28 3.00	0.87	-	-	-	27.58	0.81	-	20
Mar-28 3.10	0.80	-	-	-	27.31	0.78	-	20
Mar-28 3.20	0.73	-	-	-	27.05	0.74	-	27
Mar-28 3.30	0.67	-	-	-	26.79	0.71	-	25
Mar-28 3.40	0.61	-	-	-	26.52	0.67	-	521
Mar-28 3.50	0.55	-	-	-	26.26	0.64	-	27
Mar-28 3.60	0.50	-	-	-	26.00	0.60	-	26
Mar-28 3.70	0.45	-	-	-	25.75	0.57	-	25
Mar-28 4.00	0.33	-	-	-	25.18	0.46	-	10
Mar-28 4.10	0.30	-	-	-	24.99	0.43	-	1
Mar-28 4.50	0.18	-	-	-	24.23	0.31	-	100
Mar-28 4.60	0.16	-	-	-	24.04	0.28	-	1
Jun-28 4.00	0.35	-	-	-	25.41	0.47	-	100
Jun-28 4.50	0.20	-	-	-	24.55	0.32	-	2
Jun-28 4.60	0.18	-	-	-	24.38	0.30	-	150
Jun-28 4.70	0.16	-	-	-	24.20	0.27	-	150
Jun-28 5.00	0.11	-	-	-	23.69	0.21	-	4
Sep-28 3.50	0.59	-	-	-	26.45	0.64	-	30
Dec-28 3.80	0.48	-	-	-	26.24	0.55	-	3
Dec-28 4.00	0.41	-	-	-	25.95	0.49	-	18
Dec-28 4.50	0.26	-	-	-	25.23	0.36	-	55
Dec-28 4.80	0.19	-	-	-	24.79	0.29	-	10
Dec-28 5.00	0.16	-	-	-	24.50	0.25	-	65
Dec-28 5.25	0.12	-	-	-	24.14	0.20	-	50
Dec-29 3.40	0.74	-	-	-	27.68	0.66	-	10
Dec-29 4.30	0.41	-	-	-	26.65	0.45	-	1
Dec-29 4.50	0.36	-	-	-	26.44	0.41	-	27
Dec-29 5.00	0.25	-	-	-	25.89	0.32	-	543
Jun-30 5.75	0.17	-	-	-	25.53	0.23	-	250
Dec-30 4.50	0.43	-	-	-	27.06	0.44	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.10	-	-	-	-	28.40	-	-	68
Aug-26 3.30	-	-	-	-	26.53	-0.02	-	24
Aug-26 3.40	-	-	-	-	25.59	-0.06	-	66
Aug-26 3.50	0.01	-	-	-	24.66	-0.15	-	44
Aug-26 3.60	0.04	-	-	-	23.72	-0.32	-	75,173
Aug-26 3.70	0.08	-	-	-	22.97	-0.55	-	184
Aug-26 3.80	0.15	-	-	-	22.67	-0.77	-	22
Aug-26 4.00	0.33	-	-	-	22.07	-0.99	-	10
Sep-26 2.60	-	-	-	-	31.85	-	-	4
Sep-26 2.70	-	-	-	-	31.01	-	-	5
Sep-26 2.90	-	-	-	-	29.32	-0.01	-	28
Sep-26 3.00	-	-	-	-	28.48	-0.02	-	2
Sep-26 3.10	-	-	-	-	27.63	-0.03	-	20
Sep-26 3.20	0.01	-	-	-	26.79	-0.06	-	23
Sep-26 3.30	0.02	-	-	-	25.94	-0.10	-	130
Sep-26 3.40	0.03	-	-	-	25.10	-0.17	-	84
Sep-26 3.50	0.05	-	-	-	24.25	-0.26	-	196
Sep-26 3.60	0.08	-	-	-	23.41	-0.38	-	231
Sep-26 3.70	0.13	-	-	-	22.73	-0.52	-	10,000
Sep-26 3.80	0.19	-	-	-	22.44	-0.65	-	217
Sep-26 3.90	0.26	-	-	-	22.14	-0.78	-	305
Sep-26 4.00	0.34	-	-	-	21.85	-0.88	-	10,087
Sep-26 4.10	0.43	-	-	-	21.56	-0.94	-	15
Sep-26 4.20	0.53	-	-	-	21.27	-0.99	-	7
Sep-26 4.30	0.63	-	-	-	20.98	-1.00	-	6
Oct-26 3.50	0.08	-	-	-	24.55	-0.30	-	11
Oct-26 4.00	0.36	-	-	-	22.24	-0.80	-	25
Dec-26 2.50	-	-	-	-	31.92	-0.02	-	8
Dec-26 2.80	0.02	-	-	-	29.80	-0.05	-	100
Dec-26 2.90	0.02	-	-	-	29.09	-0.07	-	50
Dec-26 3.00	0.03	-	-	-	28.38	-0.10	-	17
Dec-26 3.10	0.04	-	-	-	27.67	-0.13	-	212
Dec-26 3.20	0.06	-	-	-	26.97	-0.17	-	177
Dec-26 3.30	0.08	-	-	-	26.26	-0.21	-	46
Dec-26 3.40	0.10	-	-	-	25.55	-0.27	-	65,233
Dec-26 3.50	0.13	-	-	-	24.84	-0.33	-	20,224
Dec-26 3.60	0.17	-	-	-	24.13	-0.40	-	95,172
Dec-26 3.70	0.21	-	-	-	23.55	-0.48	-	320
Dec-26 3.80	0.26	-	-	-	23.26	-0.56	-	348
Dec-26 3.90	0.33	-	-	-	22.96	-0.63	-	2,732
Dec-26 4.00	0.40	-	-	-	22.67	-0.71	-	107,538
Dec-26 4.10	0.47	-	-	-	22.38	-0.78	-	1
Dec-26 4.20	0.55	-	-	-	22.09	-0.84	-	18
Dec-26 4.30	0.64	-	-	-	21.80	-0.89	-	83
Dec-26 4.40	0.73	-	-	-	21.51	-0.94	-	9
Dec-26 4.50	0.83	-	-	-	21.22	-0.98	-	37,510
Dec-26 4.60	0.93	-	-	-	20.93	-1.00	-	15,000
Mar-27 3.10	0.07	-	-	-	26.43	-0.16	-	8
Mar-27 3.20	0.09	-	-	-	25.89	-0.20	-	33
Mar-27 3.30	0.12	-	-	-	25.36	-0.24	-	1
Mar-27 3.40	0.15	-	-	-	24.82	-0.29	-	1
Mar-27 3.50	0.18	-	-	-	24.29	-0.34	-	53
Mar-27 3.60	0.22	-	-	-	23.75	-0.40	-	40
Mar-27 3.70	0.26	-	-	-	23.29	-0.46	-	19
Mar-27 3.80	0.31	-	-	-	23.00	-0.52	-	220
Mar-27 3.90	0.37	-	-	-	22.70	-0.59	-	719
Mar-27 4.00	0.43	-	-	-	22.41	-0.65	-	674
Mar-27 4.10	0.50	-	-	-	22.12	-0.71	-	29
Mar-27 4.20	0.58	-	-	-	21.83	-0.77	-	600
Mar-27 4.40	0.75	-	-	-	21.25	-0.87	-	5,000
Mar-27 4.50	0.84	-	-	-	20.96	-0.92	-	5
Mar-27 4.60	0.93	-	-	-	20.67	-0.97	-	20,000
Jun-27 3.10	0.11	-	-	-	24.04	-0.22	-	1
Jun-27 3.20	0.14	-	-	-	23.63	-0.26	-	15
Jun-27 3.30	0.17	-	-	-	23.21	-0.30	-	15
Jun-27 3.40	0.20	-	-	-	22.79	-0.35	-	31
Jun-27 3.50	0.24	-	-	-	22.37	-0.40	-	52
Jun-27 3.60	0.29	-	-	-	21.96	-0.46	-	25,100
Jun-27 3.70	0.34	-	-	-	21.59	-0.51	-	17
Jun-27 3.80	0.40	-	-	-	21.34	-0.57	-	4,366
Jun-27 3.90	0.46	-	-	-	21.10	-0.62	-	19
Jun-27 4.00	0.52	-	-	-	20.85	-0.67	-	10
Jun-27 4.10	0.60	-	-	-	20.61	-0.72	-	20
Jun-27 4.20	0.67	-	-	-	20.36	-0.76	-	20
Jun-27 4.30	0.75	-	-	-	20.12	-0.80	-	20
Jun-27 4.40	0.83	-	-	-	19.87	-0.84	-	5
Jun-27 4.60	1.00	-	-	-	19.38	-0.90	-	4
Jun-27 5.00	1.37	-	-	-	18.40	-0.97	-	96
Jun-27 5.50	1.86	-	-	-	17.18	-1.00	-	240
Sep-27 2.50	0.03	-	-	-	24.43	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	23.05	-0.15	-	30
Sep-27 3.10	0.12	-	-	-	22.36	-0.22	-	1
Sep-27 3.80	0.41	-	-	-	20.07	-0.56	-	1
Sep-27 4.00	0.53	-	-	-	19.58	-0.66	-	4
Sep-27 4.10	0.60	-	-	-	19.34	-0.71	-	1
Sep-27 4.20	0.68	-	-	-	19.09	-0.75	-	2
Sep-27 5.00	1.37	-	-	-	17.13	-0.96	-	1
Sep-27 5.75	2.10	-	-	-	15.29	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.05	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	24.55	-0.12	-	100
Dec-27 3.00	0.13	-	-	-	23.65	-0.20	-	7,500
Dec-27 3.20	0.18	0.22	0.22	0.22	23.05	-0.28	1	1
Dec-27 3.30	0.22	-	-	-	22.75	-0.32	-	5
Dec-27 3.40	0.26	-	-	-	22.45	-0.36	-	10
Dec-27 3.50	0.30	-	-	-	22.15	-0.40	-	10
Dec-27 3.60	0.34	-	-	-	21.85	-0.44	-	30,000
Dec-27 3.70	0.39	-	-	-	21.58	-0.49	-	5
Dec-27 3.80	0.45	-	-	-	21.36	-0.54	-	9,003
Dec-27 4.00	0.57	-	-	-	20.92	-0.63	-	20,003
Dec-27 4.10	0.64	-	-	-	20.71	-0.67	-	3
Dec-27 4.20	0.71	-	-	-	20.49	-0.71	-	1
Dec-27 4.30	0.79	-	-	-	20.27	-0.75	-	4
Dec-27 4.40	0.87	-	-	-	20.05	-0.78	-	3
Dec-27 4.50	0.95	-	-	-	19.83	-0.81	-	3
Dec-27 4.60	1.03	-	-	-	19.62	-0.84	-	250
Dec-27 4.70	1.12	-	-	-	19.40	-0.87	-	30,000
Dec-27 5.00	1.38	-	-	-	18.74	-0.93	-	5
Dec-27 5.50	1.86	-	-	-	17.65	-0.98	-	5
Mar-28 3.30	0.25	-	-	-	23.15	-0.32	-	6
Mar-28 3.90	0.54	-	-	-	21.73	-0.56	-	40
Mar-28 4.00	0.60	-	-	-	21.54	-0.60	-	25
Mar-28 4.30	0.81	-	-	-	20.97	-0.72	-	2
Mar-28 4.50	0.97	-	-	-	20.59	-0.78	-	1
Mar-28 4.60	1.05	-	-	-	20.40	-0.81	-	1
Mar-28 4.90	1.31	-	-	-	19.83	-0.89	-	2
Mar-28 5.25	1.62	-	-	-	19.16	-0.95	-	4
Mar-28 5.50	1.86	-	-	-	18.68	-0.97	-	17
Jun-28 3.60	0.44	-	-	-	22.49	-0.46	-	3
Dec-28 3.00	0.23	-	-	-	23.82	-0.26	-	20,000
Dec-28 3.50	0.44	-	-	-	22.91	-0.41	-	5
Dec-28 4.80	1.30	-	-	-	20.96	-0.79	-	50
Dec-29 3.50	0.54	-	-	-	23.26	-0.42	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.23	-	-	-	24.16	0.74	-	1
Sep-26 3.60	0.16	-	-	-	23.32	0.62	-	2
Sep-26 3.90	0.04	-	-	-	22.05	0.23	-	85
Sep-26 4.00	0.02	-	-	-	21.76	0.14	-	32
Dec-26 3.70	0.21	-	-	-	23.07	0.53	-	4
Dec-26 4.30	0.03	-	-	-	21.32	0.14	-	27
Dec-26 5.25	-	-	-	-	18.56	-	-	190
Mar-27 3.80	0.23	-	-	-	23.00	0.49	-	40
Sep-27 3.70	0.33	-	-	-	24.43	0.51	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.02	-	-	-	25.94	-0.10	-	5
Sep-26 3.50	0.05	-	-	-	24.25	-0.26	-	11
Sep-26 3.60	0.08	-	-	-	23.41	-0.37	-	25
Sep-26 3.70	0.12	-	-	-	22.73	-0.51	-	25
Sep-26 3.80	0.18	-	-	-	22.44	-0.65	-	10
Sep-26 4.00	0.34	-	-	-	21.85	-0.86	-	700
Sep-26 4.30	0.62	-	-	-	20.98	-0.98	-	100
Sep-26 4.50	0.82	-	-	-	20.40	-1.00	-	112
Sep-26 4.70	1.02	1.00	1.00	1.00	19.82	-1.00	5	5
Sep-26 5.25	1.57	-	-	-	18.22	-1.00	-	15
Dec-26 3.40	0.10	-	-	-	25.55	-0.26	-	4
Dec-26 3.90	0.32	-	-	-	22.96	-0.61	-	10
Dec-26 4.20	0.54	-	-	-	22.09	-0.80	-	50
Dec-26 7.50	3.76	-	-	-	13.07	-0.99	-	5
Dec-26 9.50	5.75	-	-	-	13.07	-0.99	-	50
Dec-26 11.00	7.23	-	-	-	13.07	-0.99	-	52
Dec-26 12.00	8.22	-	-	-	13.07	-0.99	-	361
Dec-26 16.50	12.68	-	-	-	13.07	-0.99	-	14
Mar-27 3.20	0.09	-	-	-	25.89	-0.19	-	800
Mar-27 3.40	0.14	-	-	-	24.82	-0.28	-	1,000
Mar-27 3.60	0.21	-	-	-	23.75	-0.38	-	1,200
Mar-27 3.80	0.31	-	-	-	23.00	-0.50	-	40
Mar-27 7.75	3.96	-	-	-	12.81	-0.98	-	750
Jun-27 4.90	1.28	-	-	-	18.65	-0.93	-	5
Jun-27 5.50	1.86	-	-	-	17.18	-0.97	-	585

	Previous Close	3.52		07/08/26
	UNICAJA Close	3.51		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.00	0.52	-	-	-	28.73	1.00	-	10
Sep-26 2.80	0.72	-	-	-	28.62	0.99	-	7
Sep-26 3.50	0.15	-	-	-	28.29	0.55	-	160
Dec-26 3.40	0.27	-	-	-	27.83	0.60	-	68
Dec-26 3.50	0.22	-	-	-	27.79	0.52	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.58	-	-	200
Sep-26 3.00	-	-	-	-	22.43	-0.02	-	25
Sep-26 3.20	0.01	-	-	-	22.34	-0.10	-	25
Sep-26 3.40	0.06	-	-	-	22.24	-0.31	-	25
Sep-26 3.50	0.10	-	-	-	22.20	-0.45	-	25
Dec-26 2.30	-	-	-	-	22.62	-	-	5
Dec-26 2.50	-	-	-	-	22.52	-0.01	-	4
Dec-26 4.00	0.58	0.64	0.64	0.64	21.63	-0.88	30	30

	Previous Close	88.10		07/08/26
	VIDRALA Close	88.00		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	8.46	-	-	-	21.28	0.92	-	1
Dec-26 80.00	9.88	-	-	-	20.49	0.82	-	1
Dec-26 88.00	4.41	-	-	-	19.01	0.55	-	4
Dec-26 90.00	3.49	-	-	-	18.89	0.47	-	1
Mar-27 84.00	7.90	-	-	-	19.49	0.68	-	1
Mar-27 90.00	4.59	-	-	-	18.93	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	24.33	-	-	2
Sep-26 74.29	0.02	-	-	-	22.14	-0.01	-	1
Sep-26 81.90	0.41	-	-	-	19.95	-0.13	-	11
Dec-26 60.00	0.01	-	-	-	23.60	-	-	1
Dec-26 72.00	0.24	-	-	-	21.37	-0.05	-	1
Dec-26 80.00	1.10	-	-	-	19.88	-0.18	-	1
Mar-27 58.00	0.02	-	-	-	21.06	-	-	1
Mar-27 72.00	0.54	-	-	-	19.42	-0.08	-	3
Mar-27 76.00	1.04	-	-	-	18.95	-0.15	-	10

	Previous Close	56.70		07/08/26
	VISCOFAN Close	57.40		07/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.99	1.05	-	-	-	17.68	0.60	-	2
Aug-26 58.95	0.25	-	-	-	17.07	0.23	-	5
Aug-26 60.92	0.03	-	-	-	16.74	0.04	-	10
Sep-26 45.20	12.32	-	-	-	22.56	1.00	-	1
Sep-26 49.13	8.41	-	-	-	20.33	0.99	-	1
Sep-26 53.06	4.63	-	-	-	18.09	0.91	-	2
Sep-26 55.02	2.93	-	-	-	16.97	0.79	-	5
Sep-26 56.99	1.54	-	-	-	15.85	0.58	-	5
Sep-26 58.95	0.63	-	-	-	15.21	0.33	-	45
Sep-26 60.92	0.19	-	-	-	14.70	0.13	-	12
Sep-26 64.85	-	-	-	-	13.67	0.01	-	1
Dec-26 58.95	1.71	-	-	-	15.67	0.44	-	4
Dec-26 62.89	0.56	-	-	-	15.12	0.20	-	1
Dec-26 64.85	0.27	-	-	-	14.85	0.11	-	1
Mar-27 55.02	4.57	-	-	-	18.80	0.67	-	1
Mar-27 56.99	3.32	-	-	-	17.92	0.57	-	1
Mar-27 72.71	0.10	-	-	-	16.85	0.04	-	1
Jun-27 60.92	2.19	-	-	-	17.80	0.38	-	1
Jun-27 70.75	0.37	-	-	-	17.00	0.10	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 51.09	-	-	-	-	23.63	-0.01	-	3
Aug-26 53.06	0.03	-	-	-	21.94	-0.03	-	8
Aug-26 55.02	0.16	-	-	-	20.27	-0.14	-	7
Aug-26 56.99	0.63	-	-	-	18.59	-0.41	-	1
Sep-26 40.29	-	-	-	-	27.10	-	-	1
Sep-26 42.25	-	-	-	-	25.98	-	-	3
Sep-26 43.23	-	-	-	-	25.42	-	-	3
Sep-26 44.22	-	-	-	-	24.86	-	-	4
Sep-26 45.20	-	-	-	-	24.30	-	-	2
Sep-26 46.18	-	-	-	-	23.75	-	-	4
Sep-26 47.16	0.01	-	-	-	23.19	-	-	4
Sep-26 49.13	0.03	-	-	-	22.07	-0.02	-	12
Sep-26 51.09	0.08	-	-	-	20.95	-0.04	-	6
Sep-26 53.06	0.21	-	-	-	19.83	-0.11	-	38
Sep-26 55.02	0.52	0.38	0.38	0.38	18.71	-0.23	1	15
Sep-26 56.99	1.12	-	-	-	17.59	-0.43	-	10
Sep-26 58.95	2.18	2.02	2.02	2.02	16.95	-0.66	2	3
Sep-26 62.89	5.50	5.55	5.55	5.55	15.93	-0.98	2	-
Oct-26 45.20	0.02	-	-	-	24.21	-0.01	-	2
Oct-26 51.09	0.24	-	-	-	21.20	-0.09	-	1
Dec-26 40.29	0.05	-	-	-	27.79	-0.01	-	2
Dec-26 42.25	0.08	-	-	-	26.81	-0.02	-	1
Dec-26 43.23	0.10	-	-	-	26.32	-0.03	-	1
Dec-26 44.22	0.14	-	-	-	25.82	-0.04	-	12
Dec-26 45.20	0.18	-	-	-	25.33	-0.05	-	1
Dec-26 47.16	0.29	-	-	-	24.35	-0.07	-	2
Dec-26 48.15	0.37	-	-	-	23.86	-0.09	-	1
Dec-26 49.13	0.46	-	-	-	23.37	-0.11	-	6
Dec-26 51.09	0.71	-	-	-	22.39	-0.16	-	7
Dec-26 53.06	1.08	-	-	-	21.41	-0.23	-	12
Mar-27 48.15	0.60	-	-	-	19.78	-0.13	-	1
Mar-27 49.13	0.72	-	-	-	19.34	-0.15	-	7
Mar-27 51.09	1.06	-	-	-	18.46	-0.21	-	1
Mar-27 53.06	1.52	-	-	-	17.58	-0.29	-	7
Mar-27 56.99	2.94	-	-	-	15.82	-0.50	-	5
Jun-27 44.22	0.41	-	-	-	20.02	-0.08	-	2
Jun-27 45.20	0.49	-	-	-	19.65	-0.10	-	5
Jun-27 51.09	1.43	-	-	-	17.47	-0.24	-	2
Jun-27 53.06	1.93	-	-	-	16.73	-0.32	-	3
Dec-27 44.22	0.68	-	-	-	19.04	-0.11	-	1
Dec-28 44.22	1.41	-	-	-	18.16	-0.16	-	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.