Boletin

DAILY BULLETIN 01/09/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,821	-	-	7,821	-
MINI IBEX-35	2,099	173	99	2,371	1.75
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,318	53,575	12,649	67,542	4.24
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,701	-	-	57,701
MINI IBEX-35	3,762	12,827	17,637	34,226
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	1,625	-	-	1,625
BONO 10	-	-	-	-
ACCIONES	1,666,135	1,282,552	3,670,828	6,619,515
DIVIDENDOS	25,222	-	-	25,222

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,654.70		09/01/26
	IBEX - 35 Close	17,649.00		09/01/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,604.7	17,602	17,677	17,518	7,005	56,863
20-Feb-26	17,638.0	17,636	17,709	17,575	816	828
20-Mar-26	17,658.0	-	-	-	-	5
19-Jun-26	17,502.0	-	-	-	-	-
18-Sep-26	17,448.0	-	-	-	-	-
18-Dec-26	17,385.0	-	-	-	-	-
19-Mar-27	17,387.0	-	-	-	-	-
18-Jun-27	17,207.0	-	-	-	-	5
17-Sep-27	17,156.0	-	-	-	-	-
17-Dec-27	17,083.0	-	-	-	-	-
17-Mar-28	17,097.0	-	-	-	-	-
16-Jun-28	16,936.0	-	-	-	-	-
15-Dec-28	16,829.0	-	-	-	-	-
15-Jun-29	16,708.0	-	-	-	-	-
21-Dec-29	16,648.0	-	-	-	-	-
21-Jun-30	16,573.0	-	-	-	-	-
20-Dec-30	16,536.0	-	-	-	-	-

	Previous Close	-		09/01/26
	MINI IBEX-35 Close	-		09/01/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	17,649.0	-	-	-	-	-
16-Jan-26	17,604.7	17,590	17,680	17,520	2,019	3,620
23-Jan-26	17,607.0	-	-	-	-	-
30-Jan-26	17,614.0	-	-	-	-	-
20-Feb-26	17,638.0	17,650	17,705	17,560	78	126
20-Mar-26	17,658.0	17,600	17,720	17,600	2	16
19-Jun-26	17,502.0	-	-	-	-	-
18-Sep-26	17,448.0	-	-	-	-	-
18-Dec-26	17,385.0	-	-	-	-	-
19-Mar-27	17,387.0	-	-	-	-	-
18-Jun-27	17,207.0	-	-	-	-	-
17-Sep-27	17,156.0	-	-	-	-	-
17-Dec-27	17,083.0	-	-	-	-	-
17-Mar-28	17,097.0	-	-	-	-	-
16-Jun-28	16,936.0	-	-	-	-	-
15-Dec-28	16,829.0	-	-	-	-	-
15-Jun-29	16,708.0	-	-	-	-	-
21-Dec-29	16,648.0	-	-	-	-	-
21-Jun-30	16,573.0	-	-	-	-	-
20-Dec-30	16,536.0	-	-	-	-	-

	Previous Close	-		09/01/26
	MICRO IBEX-35 Close	-		09/01/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,604.7	-	-	-	-	-
20-Feb-26	17,638.0	-	-	-	-	-

	Previous Close	1,765.00		09/01/26
	IBEX BANCOS Close	1,779.90		09/01/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,780.6	-	-	-	-	-
20-Feb-26	1,784.0	-	-	-	-	-
20-Mar-26	1,787.0	-	-	-	-	-
19-Jun-26	1,758.0	-	-	-	-	-
18-Sep-26	1,764.0	-	-	-	-	-
18-Dec-26	1,745.0	-	-	-	-	-
19-Mar-27	1,751.0	-	-	-	-	-
18-Jun-27	1,719.0	-	-	-	-	-
17-Sep-27	1,725.0	-	-	-	-	-
17-Dec-27	1,703.0	-	-	-	-	-
17-Mar-28	1,710.0	-	-	-	-	-
16-Jun-28	1,680.0	-	-	-	-	-
15-Dec-28	1,666.0	-	-	-	-	-
15-Jun-29	1,647.0	-	-	-	-	-
21-Dec-29	1,639.0	-	-	-	-	-
21-Jun-30	1,628.0	-	-	-	-	-
20-Dec-30	1,625.0	-	-	-	-	-

	Previous Close	1,917.50		09/01/26
	IBEX ENERGIA Close	1,916.60		09/01/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,894.4	-	-	-	-	-
20-Feb-26	1,898.0	-	-	-	-	-
20-Mar-26	1,901.0	-	-	-	-	-
19-Jun-26	1,908.0	-	-	-	-	-
18-Sep-26	1,863.0	-	-	-	-	-
18-Dec-26	1,868.0	-	-	-	-	-
19-Mar-27	1,845.0	-	-	-	-	-
18-Jun-27	1,851.0	-	-	-	-	-
17-Sep-27	1,807.0	-	-	-	-	-
17-Dec-27	1,812.0	-	-	-	-	-
17-Mar-28	1,792.0	-	-	-	-	-
16-Jun-28	1,799.0	-	-	-	-	-
15-Dec-28	1,763.0	-	-	-	-	-
15-Jun-29	1,753.0	-	-	-	-	-
21-Dec-29	1,721.0	-	-	-	-	-
21-Jun-30	1,715.0	-	-	-	-	-
20-Dec-30	1,685.0	-	-	-	-	-

	Previous Close	13.20		09/01/26
	IBEX - 35 Impacto DIV Close	13.20		09/01/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	67.0	-	-	-	-	-
20-Feb-26	71.0	-	-	-	-	-
20-Mar-26	74.0	-	-	-	-	-
18-Dec-26	601.0	-	-	-	-	1,150
17-Dec-27	611.0	-	-	-	-	175
15-Dec-28	608.0	-	-	-	-	250
21-Dec-29	602.0	-	-	-	-	50
20-Dec-30	573.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	192.90		09/01/26
	ACCIONA Close	191.50		09/01/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	191.57	-	-	-	-	-
20-Feb-26	191.94	-	-	-	-	-
20-Mar-26	192.23	-	-	-	-	5
19-Jun-26	193.17	-	-	-	-	-
18-Sep-26	188.63	-	-	-	-	-
18-Dec-26	189.54	-	-	-	-	-
19-Mar-27	190.39	-	-	-	-	-
18-Jun-27	191.32	-	-	-	-	-
17-Sep-27	186.67	-	-	-	-	-
17-Dec-27	187.64	-	-	-	-	-
17-Mar-28	188.65	-	-	-	-	-
16-Jun-28	189.70	-	-	-	-	-
15-Dec-28	186.15	-	-	-	-	-
15-Jun-29	188.42	-	-	-	-	-
21-Dec-29	185.33	-	-	-	-	-
21-Jun-30	187.78	-	-	-	-	-
20-Dec-30	184.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	191.57	-	-	-	-	-
20-Feb-26	191.94	-	-	-	-	-
20-Mar-26	192.23	-	-	-	-	-
19-Jun-26	193.17	-	-	-	-	-
18-Sep-26	188.63	-	-	-	-	-
18-Dec-26	189.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	191.50	-	-	-	-	-

	Previous Close	23.02		09/01/26
	ACCIONA ENERGIA Close	22.48		09/01/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	22.49	-	-	-	-	-
20-Feb-26	22.53	-	-	-	-	-
20-Mar-26	22.57	-	-	-	-	-
19-Jun-26	22.18	-	-	-	-	-
18-Sep-26	22.28	-	-	-	-	-
18-Dec-26	22.39	-	-	-	-	-
19-Mar-27	22.49	-	-	-	-	-
18-Jun-27	22.10	-	-	-	-	-
17-Sep-27	22.21	-	-	-	-	-
17-Dec-27	22.33	-	-	-	-	-
17-Mar-28	22.45	-	-	-	-	-
16-Jun-28	22.07	-	-	-	-	-
15-Dec-28	22.33	-	-	-	-	-
15-Jun-29	22.10	-	-	-	-	-
21-Dec-29	22.41	-	-	-	-	-
21-Jun-30	22.23	-	-	-	-	-
20-Dec-30	22.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	22.49	-	-	-	-	-
20-Feb-26	22.53	-	-	-	-	-
20-Mar-26	22.57	-	-	-	-	-
19-Jun-26	22.18	-	-	-	-	-
18-Sep-26	22.28	-	-	-	-	-
18-Dec-26	22.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.48	-	-	-	-	-

	Previous Close	13.13		09/01/26
	ACERINOX Close	13.16		09/01/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.17	-	-	-	-	-
20-Feb-26	12.88	-	-	-	-	-
20-Mar-26	12.90	12.90	12.92	12.90	2	95
19-Jun-26	12.96	-	-	-	-	-
18-Sep-26	12.69	-	-	-	-	-
18-Dec-26	12.75	-	-	-	-	-
19-Mar-27	12.47	-	-	-	-	-
18-Jun-27	12.53	-	-	-	-	-
17-Sep-27	12.25	-	-	-	-	-
17-Dec-27	12.32	-	-	-	-	-
17-Mar-28	12.03	-	-	-	-	-
16-Jun-28	12.10	-	-	-	-	-
15-Dec-28	11.89	-	-	-	-	-
15-Jun-29	11.67	-	-	-	-	-
21-Dec-29	11.46	-	-	-	-	-
21-Jun-30	11.24	-	-	-	-	-
20-Dec-30	11.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.17	-	-	-	-	-
20-Feb-26	12.88	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-
19-Jun-26	12.96	-	-	-	-	-
18-Sep-26	12.69	-	-	-	-	-
18-Dec-26	12.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.16	-	-	-	-	-

	Previous Close	92.40		09/01/26
	ACS Close	91.65		09/01/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	91.68	-	-	-	-	-
20-Feb-26	91.41	-	-	-	-	-
20-Mar-26	91.55	90.68	92.14	90.07	50	171
19-Jun-26	92.00	-	-	-	-	-
18-Sep-26	90.73	-	-	-	-	-
18-Dec-26	91.17	-	-	-	-	-
19-Mar-27	91.04	-	-	-	-	-
18-Jun-27	91.48	-	-	-	-	-
17-Sep-27	90.18	-	-	-	-	-
17-Dec-27	90.65	-	-	-	-	-
17-Mar-28	90.57	-	-	-	-	-
16-Jun-28	91.08	-	-	-	-	-
15-Dec-28	90.24	-	-	-	-	-
15-Jun-29	90.77	-	-	-	-	-
21-Dec-29	90.16	-	-	-	-	-
21-Jun-30	90.78	-	-	-	-	-
20-Dec-30	90.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	91.68	-	-	-	-	-
20-Feb-26	91.41	-	-	-	-	-
20-Mar-26	91.55	-	-	-	-	-
19-Jun-26	92.00	-	-	-	-	-
18-Sep-26	90.73	-	-	-	-	-
18-Dec-26	91.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	91.65	-	-	-	-	-

	Previous Close	25.30		09/01/26
	AENA Close	25.28		09/01/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.29	-	-	-	-	-
20-Feb-26	25.34	-	-	-	-	-
20-Mar-26	25.38	-	-	-	-	-
19-Jun-26	24.42	-	-	-	-	-
18-Sep-26	24.54	-	-	-	-	-
18-Dec-26	24.65	-	-	-	-	-
19-Mar-27	24.76	-	-	-	-	-
18-Jun-27	23.68	-	-	-	-	-
17-Sep-27	23.80	-	-	-	-	-
17-Dec-27	23.93	-	-	-	-	-
17-Mar-28	24.05	-	-	-	-	-
16-Jun-28	22.99	-	-	-	-	-
15-Dec-28	23.25	-	-	-	-	-
15-Jun-29	22.29	-	-	-	-	-
21-Dec-29	22.61	-	-	-	-	-
21-Jun-30	21.66	-	-	-	-	-
20-Dec-30	21.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.29	-	-	-	-	-
20-Feb-26	25.34	-	-	-	-	-
20-Mar-26	25.38	-	-	-	-	-
19-Jun-26	24.42	-	-	-	-	-
18-Sep-26	24.54	-	-	-	-	-
18-Dec-26	24.65	-	-	-	-	-

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

	Previous Close	13.52		09/01/26
	ALMIRALL Close	13.18		09/01/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.19	-	-	-	-	-
20-Feb-26	13.21	-	-	-	-	-
20-Mar-26	13.23	-	-	-	-	-
19-Jun-26	13.11	-	-	-	-	-
18-Sep-26	13.17	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	-
19-Mar-27	13.30	-	-	-	-	-
18-Jun-27	13.18	-	-	-	-	-
17-Sep-27	13.24	-	-	-	-	-
17-Dec-27	13.31	-	-	-	-	-
17-Mar-28	13.38	-	-	-	-	-
16-Jun-28	13.27	-	-	-	-	-
15-Dec-28	13.43	-	-	-	-	-
15-Jun-29	13.41	-	-	-	-	-
21-Dec-29	13.59	-	-	-	-	-
21-Jun-30	13.59	-	-	-	-	-
20-Dec-30	13.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.19	-	-	-	-	-
20-Feb-26	13.21	-	-	-	-	-
20-Mar-26	13.23	-	-	-	-	-
19-Jun-26	13.11	-	-	-	-	-
18-Sep-26	13.17	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.18	-	-	-	-	-

	Previous Close	65.28		09/01/26
	AMADEUS Close	64.52		09/01/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	64.01	-	-	-	-	-
20-Feb-26	64.14	-	-	-	-	-
20-Mar-26	64.23	65.29	65.44	65.06	50	66
19-Jun-26	64.55	-	-	-	-	-
18-Sep-26	63.88	-	-	-	-	-
18-Dec-26	64.18	-	-	-	-	-
19-Mar-27	63.89	-	-	-	-	-
18-Jun-27	64.20	-	-	-	-	-
17-Sep-27	63.44	-	-	-	-	-
17-Dec-27	63.77	-	-	-	-	-
17-Mar-28	63.47	-	-	-	-	-
16-Jun-28	63.83	-	-	-	-	-
15-Dec-28	63.36	-	-	-	-	-
15-Jun-29	63.40	-	-	-	-	-
21-Dec-29	62.95	-	-	-	-	-
21-Jun-30	63.03	-	-	-	-	-
20-Dec-30	62.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	64.01	-	-	-	-	-
20-Feb-26	64.14	-	-	-	-	-
20-Mar-26	64.23	-	-	-	-	-
19-Jun-26	64.55	-	-	-	-	-
18-Sep-26	63.88	-	-	-	-	-
18-Dec-26	64.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.52	-	-	-	-	-

	Previous Close	40.24		09/01/26
	ARCELORMITTAL Close	40.40		09/01/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	40.42	-	-	-	-	-
20-Feb-26	40.49	-	-	-	-	-
20-Mar-26	40.55	-	-	-	-	29
19-Jun-26	40.55	-	-	-	-	-
18-Sep-26	40.74	-	-	-	-	-
18-Dec-26	40.74	-	-	-	-	-
19-Mar-27	40.92	-	-	-	-	-
18-Jun-27	40.90	-	-	-	-	-
17-Sep-27	41.11	-	-	-	-	-
17-Dec-27	41.10	-	-	-	-	-
17-Mar-28	41.32	-	-	-	-	-
16-Jun-28	41.34	-	-	-	-	-
15-Dec-28	41.59	-	-	-	-	-
15-Jun-29	41.88	-	-	-	-	-
21-Dec-29	42.25	-	-	-	-	-
21-Jun-30	42.58	-	-	-	-	-
20-Dec-30	42.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	40.42	-	-	-	-	-
20-Feb-26	40.49	-	-	-	-	-
20-Mar-26	40.55	-	-	-	-	-
19-Jun-26	40.55	-	-	-	-	-
18-Sep-26	40.74	-	-	-	-	-
18-Dec-26	40.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.40	-	-	-	-	-

	Previous Close	4.94		09/01/26
	ATRESMEDIA Close	5.02		09/01/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.02	-	-	-	-	-
20-Feb-26	5.03	-	-	-	-	-
20-Mar-26	5.04	-	-	-	-	-
19-Jun-26	4.82	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-
19-Mar-27	4.71	-	-	-	-	-
18-Jun-27	4.47	-	-	-	-	-
17-Sep-27	4.50	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
17-Mar-28	4.36	-	-	-	-	-
16-Jun-28	4.12	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.63	-	-	-	-	-
21-Jun-30	3.41	-	-	-	-	-
20-Dec-30	3.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.02	-	-	-	-	-
20-Feb-26	5.03	-	-	-	-	-
20-Mar-26	5.04	-	-	-	-	-
19-Jun-26	4.82	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-

	Previous Close	1.37		09/01/26
	AUDAX RENOV Close	1.34		09/01/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.34	-	-	-	-	-

	Previous Close	61.20		09/01/26
	AUXIL. FF.CC Close	60.00		09/01/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.00	-	-	-	-	-

	Previous Close	3.33		09/01/26
	B.SABADELL Close	3.30		09/01/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.30	-	-	-	-	-
20-Feb-26	3.31	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.26	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.11	-	-	-	-	-
17-Sep-27	3.05	-	-	-	-	-
17-Dec-27	3.07	-	-	-	-	-
17-Mar-28	3.01	-	-	-	-	-
16-Jun-28	2.96	-	-	-	-	-
15-Dec-28	2.92	-	-	-	-	-
15-Jun-29	2.82	-	-	-	-	-
21-Dec-29	2.79	-	-	-	-	-
21-Jun-30	2.68	-	-	-	-	-
20-Dec-30	2.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.30	-	-	-	-	-
20-Feb-26	3.31	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.26	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.30	-	-	-	-	-

	Previous Close	14.09		09/01/26
	BANKINTER Close	14.09		09/01/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.10	-	-	-	-	-
20-Feb-26	14.12	-	-	-	-	-
20-Mar-26	14.14	14.32	14.32	14.32	2	42
19-Jun-26	14.06	-	-	-	-	-
18-Sep-26	13.97	-	-	-	-	-
18-Dec-26	13.72	-	-	-	-	-
19-Mar-27	13.78	-	-	-	-	-
18-Jun-27	13.69	-	-	-	-	-
17-Sep-27	13.59	-	-	-	-	-
17-Dec-27	13.33	-	-	-	-	-
17-Mar-28	13.40	-	-	-	-	-
16-Jun-28	13.31	-	-	-	-	-
15-Dec-28	12.93	-	-	-	-	-
15-Jun-29	12.92	-	-	-	-	-
21-Dec-29	12.57	-	-	-	-	-
21-Jun-30	12.56	-	-	-	-	-
20-Dec-30	12.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.10	-	-	-	-	-
20-Feb-26	14.12	-	-	-	-	-
20-Mar-26	14.14	-	-	-	-	-
19-Jun-26	14.06	-	-	-	-	-
18-Sep-26	13.97	-	-	-	-	-
18-Dec-26	13.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.09	-	-	-	-	-

	Previous Close	20.07		09/01/26
	BBVA Close	20.45		09/01/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	20.45	-	-	-	-	-
16-Jan-26	20.46	-	-	-	-	-
23-Jan-26	20.47	-	-	-	-	-
30-Jan-26	20.47	-	-	-	-	-
20-Feb-26	20.50	-	-	-	-	-
20-Mar-26	20.53	20.50	20.50	20.28	63	46,909
19-Jun-26	20.11	-	-	-	-	-
18-Sep-26	20.21	-	-	-	-	-
18-Dec-26	19.93	-	-	-	-	-
19-Mar-27	20.02	-	-	-	-	-
18-Jun-27	19.58	-	-	-	-	-
17-Sep-27	19.68	-	-	-	-	-
17-Dec-27	19.38	-	-	-	-	-
17-Mar-28	19.48	-	-	-	-	-
16-Jun-28	19.08	-	-	-	-	-
15-Dec-28	18.90	-	-	-	-	-
15-Jun-29	18.63	-	-	-	-	-
21-Dec-29	18.54	-	-	-	-	-
21-Jun-30	18.37	-	-	-	-	-
20-Dec-30	18.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	20.46	-	-	-	-	-
20-Feb-26	20.50	-	-	-	-	-
20-Mar-26	20.53	-	-	-	-	-
19-Jun-26	20.11	-	-	-	-	-
18-Sep-26	20.21	-	-	-	-	-
18-Dec-26	19.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.45	-	-	-	-	-

	Previous Close	10.45		09/01/26
	CAIXABANK Close	10.52		09/01/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.52	-	-	-	-	-
20-Feb-26	10.54	-	-	-	-	-
20-Mar-26	10.56	10.55	10.61	10.55	4	78
19-Jun-26	10.29	-	-	-	-	-
18-Sep-26	10.34	-	-	-	-	-
18-Dec-26	10.21	-	-	-	-	-
19-Mar-27	10.26	-	-	-	-	-
18-Jun-27	10.00	-	-	-	-	-
17-Sep-27	10.06	-	-	-	-	-
17-Dec-27	9.94	-	-	-	-	-
17-Mar-28	9.99	-	-	-	-	-
16-Jun-28	9.75	-	-	-	-	-
15-Dec-28	9.71	-	-	-	-	-
15-Jun-29	9.57	-	-	-	-	-
21-Dec-29	9.57	-	-	-	-	-
21-Jun-30	9.44	-	-	-	-	-
20-Dec-30	9.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.52	-	-	-	-	-
20-Feb-26	10.54	-	-	-	-	-
20-Mar-26	10.56	-	-	-	-	-
19-Jun-26	10.29	-	-	-	-	-
18-Sep-26	10.34	-	-	-	-	-
18-Dec-26	10.21	-	-	-	-	-

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

	Previous Close	27.50		09/01/26
	CELLNEX Close	26.90		09/01/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	26.54	-	-	-	-	-
20-Feb-26	26.59	-	-	-	-	-
20-Mar-26	26.63	-	-	-	-	3
19-Jun-26	26.76	-	-	-	-	-
18-Sep-26	26.52	-	-	-	-	-
18-Dec-26	26.65	-	-	-	-	-
19-Mar-27	26.37	-	-	-	-	-
18-Jun-27	26.10	-	-	-	-	-
17-Sep-27	26.24	-	-	-	-	-
17-Dec-27	26.37	-	-	-	-	-
17-Mar-28	26.09	-	-	-	-	-
16-Jun-28	25.82	-	-	-	-	-
15-Dec-28	26.12	-	-	-	-	-
15-Jun-29	25.53	-	-	-	-	-
21-Dec-29	25.90	-	-	-	-	-
21-Jun-30	25.27	-	-	-	-	-
20-Dec-30	25.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	26.54	-	-	-	-	-
20-Feb-26	26.59	-	-	-	-	-
20-Mar-26	26.63	-	-	-	-	-
19-Jun-26	26.76	-	-	-	-	-
18-Sep-26	26.52	-	-	-	-	-
18-Dec-26	26.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.90	-	-	-	-	-

	Previous Close	29.90		09/01/26
	CIE AUTOMOTIVE Close	30.00		09/01/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.01	-	-	-	-	-
20-Feb-26	30.07	-	-	-	-	-
20-Mar-26	30.11	-	-	-	-	-
19-Jun-26	30.26	-	-	-	-	-
18-Sep-26	29.95	-	-	-	-	-
18-Dec-26	30.09	-	-	-	-	-
19-Mar-27	29.76	-	-	-	-	-
18-Jun-27	29.91	-	-	-	-	-
17-Sep-27	29.59	-	-	-	-	-
17-Dec-27	29.74	-	-	-	-	-
17-Mar-28	29.43	-	-	-	-	-
16-Jun-28	29.60	-	-	-	-	-
15-Dec-28	29.44	-	-	-	-	-
15-Jun-29	29.31	-	-	-	-	-
21-Dec-29	29.20	-	-	-	-	-
21-Jun-30	29.06	-	-	-	-	-
20-Dec-30	28.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.01	-	-	-	-	-
20-Feb-26	30.07	-	-	-	-	-
20-Mar-26	30.11	-	-	-	-	-
19-Jun-26	30.26	-	-	-	-	-
18-Sep-26	29.95	-	-	-	-	-
18-Dec-26	30.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.00	-	-	-	-	-

	Previous Close	5.34		09/01/26
	COLONIAL Close	5.31		09/01/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.31	-	-	-	-	-
20-Feb-26	5.32	-	-	-	-	-
20-Mar-26	5.33	5.34	5.34	5.34	10	10
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	4.80	-	-	-	-	-
17-Sep-27	4.82	-	-	-	-	-
17-Dec-27	4.85	-	-	-	-	-
17-Mar-28	4.87	-	-	-	-	-
16-Jun-28	4.90	-	-	-	-	-
15-Dec-28	4.61	-	-	-	-	-
15-Jun-29	4.67	-	-	-	-	-
21-Dec-29	4.40	-	-	-	-	-
21-Jun-30	4.12	-	-	-	-	-
20-Dec-30	4.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.31	-	-	-	-	-
20-Feb-26	5.32	-	-	-	-	-
20-Mar-26	5.33	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.31	-	-	-	-	-

	Previous Close	0.19		09/01/26
	D. FELGUERA Close	0.19		09/01/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.19	-	-	-	-	-

	Previous Close	18.46		09/01/26
	EBRO FOODS Close	18.28		09/01/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.29	-	-	-	-	-
20-Feb-26	18.32	-	-	-	-	-
20-Mar-26	18.35	-	-	-	-	-
19-Jun-26	18.21	-	-	-	-	-
18-Sep-26	18.07	-	-	-	-	-
18-Dec-26	17.92	-	-	-	-	-
19-Mar-27	18.00	-	-	-	-	-
18-Jun-27	17.84	-	-	-	-	-
17-Sep-27	17.68	-	-	-	-	-
17-Dec-27	17.52	-	-	-	-	-
17-Mar-28	17.61	-	-	-	-	-
16-Jun-28	17.45	-	-	-	-	-
15-Dec-28	17.13	-	-	-	-	-
15-Jun-29	17.07	-	-	-	-	-
21-Dec-29	16.77	-	-	-	-	-
21-Jun-30	16.71	-	-	-	-	-
20-Dec-30	16.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.29	-	-	-	-	-
20-Feb-26	18.32	-	-	-	-	-
20-Mar-26	18.35	-	-	-	-	-
19-Jun-26	18.21	-	-	-	-	-
18-Sep-26	18.07	-	-	-	-	-
18-Dec-26	17.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.28	-	-	-	-	-

	Previous Close	13.94		09/01/26
	ENAGAS Close	13.83		09/01/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.84	-	-	-	-	-
20-Feb-26	13.86	-	-	-	-	-
20-Mar-26	13.88	13.75	13.75	13.75	12	96
19-Jun-26	13.95	-	-	-	-	-
18-Sep-26	13.42	-	-	-	-	-
18-Dec-26	13.08	-	-	-	-	-
19-Mar-27	13.14	-	-	-	-	-
18-Jun-27	13.20	-	-	-	-	-
17-Sep-27	12.67	-	-	-	-	-
17-Dec-27	12.33	-	-	-	-	-
17-Mar-28	12.40	-	-	-	-	-
16-Jun-28	12.47	-	-	-	-	-
15-Dec-28	11.61	-	-	-	-	-
15-Jun-29	11.76	-	-	-	-	-
21-Dec-29	10.92	-	-	-	-	-
21-Jun-30	11.07	-	-	-	-	-
20-Dec-30	10.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.84	-	-	-	-	-
20-Feb-26	13.86	-	-	-	-	-
20-Mar-26	13.88	-	-	-	-	-
19-Jun-26	13.95	-	-	-	-	-
18-Sep-26	13.42	-	-	-	-	-
18-Dec-26	13.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.83	-	-	-	-	-

	Previous Close	2.35		09/01/26
	ENCE Close	2.34		09/01/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.34	-	-	-	-	-
20-Feb-26	2.35	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.32	-	-	-	-	-
18-Sep-26	2.28	-	-	-	-	-
18-Dec-26	2.24	-	-	-	-	-
19-Mar-27	2.25	-	-	-	-	-
18-Jun-27	2.21	-	-	-	-	-
17-Sep-27	2.17	-	-	-	-	-
17-Dec-27	2.13	-	-	-	-	-
17-Mar-28	2.14	-	-	-	-	-
16-Jun-28	2.09	-	-	-	-	-
15-Dec-28	2.00	-	-	-	-	-
15-Jun-29	1.96	-	-	-	-	-
21-Dec-29	1.86	-	-	-	-	-
21-Jun-30	1.82	-	-	-	-	-
20-Dec-30	1.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.34	-	-	-	-	-
20-Feb-26	2.35	-	-	-	-	-
20-Mar-26	2.35	-	-	-	-	-
19-Jun-26	2.32	-	-	-	-	-
18-Sep-26	2.28	-	-	-	-	-
18-Dec-26	2.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.34	-	-	-	-	-

	Previous Close	30.92		09/01/26
	ENDESA Close	31.05		09/01/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	31.06	-	-	-	-	-
20-Feb-26	31.12	-	-	-	-	-
20-Mar-26	31.17	-	-	-	-	36
19-Jun-26	31.32	-	-	-	-	-
18-Sep-26	30.57	-	-	-	-	-
18-Dec-26	30.71	-	-	-	-	-
19-Mar-27	30.33	-	-	-	-	-
18-Jun-27	30.48	-	-	-	-	-
17-Sep-27	29.73	-	-	-	-	-
17-Dec-27	29.89	-	-	-	-	-
17-Mar-28	29.52	-	-	-	-	-
16-Jun-28	29.69	-	-	-	-	-
15-Dec-28	29.11	-	-	-	-	-
15-Jun-29	28.94	-	-	-	-	-
21-Dec-29	28.42	-	-	-	-	-
21-Jun-30	28.28	-	-	-	-	-
20-Dec-30	27.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	31.06	-	-	-	-	-
20-Feb-26	31.12	-	-	-	-	-
20-Mar-26	31.17	-	-	-	-	-
19-Jun-26	31.32	-	-	-	-	-
18-Sep-26	30.57	-	-	-	-	-
18-Dec-26	30.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.05	-	-	-	-	-

	Previous Close	5.33		09/01/26
	FAES Close	5.29		09/01/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.29	-	-	-	-	-

	Previous Close	11.20		09/01/26
	FCC Close	11.10		09/01/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.10	-	-	-	-	-
20-Feb-26	11.13	-	-	-	-	-
20-Mar-26	11.14	-	-	-	-	-
19-Jun-26	11.20	-	-	-	-	-
18-Sep-26	10.60	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.70	-	-	-	-	-
18-Jun-27	10.75	-	-	-	-	-
17-Sep-27	10.09	-	-	-	-	-
17-Dec-27	10.14	-	-	-	-	-
17-Mar-28	10.20	-	-	-	-	-
16-Jun-28	10.26	-	-	-	-	-
15-Dec-28	9.64	-	-	-	-	-
15-Jun-29	9.76	-	-	-	-	-
21-Dec-29	9.14	-	-	-	-	-
21-Jun-30	9.27	-	-	-	-	-
20-Dec-30	8.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.10	-	-	-	-	-
20-Feb-26	11.13	-	-	-	-	-
20-Mar-26	11.14	-	-	-	-	-
19-Jun-26	11.20	-	-	-	-	-
18-Sep-26	10.60	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-

	Previous Close	14.80		09/01/26
	FCC INM Close	14.77		09/01/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.83	-	-	-	-	-

	Previous Close	57.66		09/01/26
	FERROVIAL Close	56.80		09/01/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	56.82	-	-	-	-	-
20-Feb-26	56.93	-	-	-	-	-
20-Mar-26	57.02	56.68	57.36	56.68	50	200
19-Jun-26	57.02	-	-	-	-	-
18-Sep-26	57.30	-	-	-	-	-
18-Dec-26	57.11	-	-	-	-	-
19-Mar-27	57.37	-	-	-	-	-
18-Jun-27	57.36	-	-	-	-	-
17-Sep-27	57.65	-	-	-	-	-
17-Dec-27	57.49	-	-	-	-	-
17-Mar-28	57.80	-	-	-	-	-
16-Jun-28	58.12	-	-	-	-	-
15-Dec-28	58.04	-	-	-	-	-
15-Jun-29	58.74	-	-	-	-	-
21-Dec-29	58.82	-	-	-	-	-
21-Jun-30	59.59	-	-	-	-	-
20-Dec-30	59.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	56.82	-	-	-	-	-
20-Feb-26	56.93	-	-	-	-	-
20-Mar-26	57.02	-	-	-	-	-
19-Jun-26	57.02	-	-	-	-	-
18-Sep-26	57.30	-	-	-	-	-
18-Dec-26	57.11	-	-	-	-	-
31-Dec-99	56.80	-	-	-	-	-

	Previous Close	24.74		09/01/26
	FLUIDRA Close	24.96		09/01/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.97	-	-	-	-	-
20-Feb-26	25.02	-	-	-	-	-
20-Mar-26	25.06	-	-	-	-	-
19-Jun-26	25.18	-	-	-	-	-
18-Sep-26	24.97	-	-	-	-	-
18-Dec-26	24.76	-	-	-	-	-
19-Mar-27	24.87	-	-	-	-	-
18-Jun-27	24.99	-	-	-	-	-
17-Sep-27	24.76	-	-	-	-	-
17-Dec-27	24.52	-	-	-	-	-
17-Mar-28	24.66	-	-	-	-	-
16-Jun-28	24.79	-	-	-	-	-
15-Dec-28	24.32	-	-	-	-	-
15-Jun-29	24.61	-	-	-	-	-
21-Dec-29	24.18	-	-	-	-	-
21-Jun-30	24.50	-	-	-	-	-
20-Dec-30	24.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.97	-	-	-	-	-
20-Feb-26	25.02	-	-	-	-	-
20-Mar-26	25.06	-	-	-	-	-
19-Jun-26	25.18	-	-	-	-	-
18-Sep-26	24.97	-	-	-	-	-
18-Dec-26	24.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.96	-	-	-	-	-

	Previous Close	3.11		09/01/26
	GESTAMP Close	3.16		09/01/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.16	-	-	-	-	-

	Previous Close	85.30		09/01/26
	GRENERGY Close	85.50		09/01/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	85.50	-	-	-	-	-

	Previous Close	11.46		09/01/26
	GRIFOLS Close	11.39		09/01/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.39	-	-	-	-	-
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.43	-	-	-	-	-
19-Jun-26	11.34	-	-	-	-	-
18-Sep-26	11.24	-	-	-	-	-
18-Dec-26	11.30	-	-	-	-	-
19-Mar-27	11.35	-	-	-	-	-
18-Jun-27	11.25	-	-	-	-	-
17-Sep-27	11.16	-	-	-	-	-
17-Dec-27	11.22	-	-	-	-	-
17-Mar-28	11.28	-	-	-	-	-
16-Jun-28	11.19	-	-	-	-	-
15-Dec-28	11.17	-	-	-	-	-
15-Jun-29	11.16	-	-	-	-	-
21-Dec-29	11.16	-	-	-	-	-
21-Jun-30	11.16	-	-	-	-	-
20-Dec-30	11.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.39	-	-	-	-	-
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.43	-	-	-	-	-
19-Jun-26	11.34	-	-	-	-	-
18-Sep-26	11.24	-	-	-	-	-
18-Dec-26	11.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.39	-	-	-	-	-

	Previous Close	8.13		09/01/26
	GRIFOLS B Close	8.18		09/01/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.18	-	-	-	-	-

	Previous Close	5.02		09/01/26
	IAG Close	4.89		09/01/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.89	-	-	-	-	-
20-Feb-26	4.90	-	-	-	-	-
20-Mar-26	4.91	-	-	-	-	105
19-Jun-26	4.94	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.92	-	-	-	-	-
17-Sep-27	4.88	-	-	-	-	-
17-Dec-27	4.84	-	-	-	-	-
17-Mar-28	4.86	-	-	-	-	-
16-Jun-28	4.89	-	-	-	-	-
15-Dec-28	4.81	-	-	-	-	-
15-Jun-29	4.86	-	-	-	-	-
21-Dec-29	4.78	-	-	-	-	-
21-Jun-30	4.84	-	-	-	-	-
20-Dec-30	4.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.89	-	-	-	-	-
20-Feb-26	4.90	-	-	-	-	-
20-Mar-26	4.91	-	-	-	-	-
19-Jun-26	4.94	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-

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

	Previous Close	18.94		09/01/26
	IBERDROLA Close	18.90		09/01/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	18.90	-	-	-	-	-
16-Jan-26	18.65	-	-	-	-	-
23-Jan-26	18.66	-	-	-	-	-
30-Jan-26	18.67	-	-	-	-	-
20-Feb-26	18.69	-	-	-	-	-
20-Mar-26	18.72	18.68	18.68	18.68	1	6,664
19-Jun-26	18.81	-	-	-	-	-
18-Sep-26	18.47	-	-	-	-	-
18-Dec-26	18.56	-	-	-	-	-
19-Mar-27	18.40	-	-	-	-	-
18-Jun-27	18.49	-	-	-	-	-
17-Sep-27	18.14	-	-	-	-	-
17-Dec-27	18.23	-	-	-	-	-
17-Mar-28	18.09	-	-	-	-	-
16-Jun-28	18.19	-	-	-	-	-
15-Dec-28	17.96	-	-	-	-	-
15-Jun-29	17.95	-	-	-	-	-
21-Dec-29	17.77	-	-	-	-	-
21-Jun-30	17.79	-	-	-	-	-
20-Dec-30	17.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.65	-	-	-	-	-
20-Feb-26	18.69	-	-	-	-	-
20-Mar-26	18.72	-	-	-	-	-
19-Jun-26	18.81	-	-	-	-	-
18-Sep-26	18.47	-	-	-	-	-
18-Dec-26	18.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.90	-	-	-	-	-

	Previous Close	56.78		09/01/26
	INDITEX Close	56.46		09/01/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	56.46	-	-	-	-	-
16-Jan-26	56.48	-	-	-	-	-
23-Jan-26	56.50	-	-	-	-	-
30-Jan-26	56.52	-	-	-	-	-
20-Feb-26	56.59	-	-	-	-	-
20-Mar-26	56.68	-	-	-	-	78
19-Jun-26	56.04	-	-	-	-	-
18-Sep-26	56.31	-	-	-	-	-
18-Dec-26	56.25	-	-	-	-	-
19-Mar-27	56.51	-	-	-	-	-
18-Jun-27	55.89	-	-	-	-	-
17-Sep-27	56.17	-	-	-	-	-
17-Dec-27	56.15	-	-	-	-	-
17-Mar-28	56.45	-	-	-	-	-
16-Jun-28	55.88	-	-	-	-	-
15-Dec-28	56.21	-	-	-	-	-
15-Jun-29	56.06	-	-	-	-	-
21-Dec-29	56.57	-	-	-	-	-
21-Jun-30	56.56	-	-	-	-	-
20-Dec-30	57.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	56.48	-	-	-	-	-
20-Feb-26	56.59	-	-	-	-	-
20-Mar-26	56.68	-	-	-	-	-
19-Jun-26	56.04	-	-	-	-	-
18-Sep-26	56.31	-	-	-	-	-
18-Dec-26	56.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.46	-	-	-	-	-

	Previous Close	57.15		09/01/26
	INDRA Close	58.60		09/01/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	58.62	-	-	-	-	-
20-Feb-26	58.73	-	-	-	-	-
20-Mar-26	58.82	58.92	58.92	57.34	20	59
19-Jun-26	59.11	-	-	-	-	-
18-Sep-26	59.15	-	-	-	-	-
18-Dec-26	59.43	-	-	-	-	-
19-Mar-27	59.70	-	-	-	-	-
18-Jun-27	59.99	-	-	-	-	-
17-Sep-27	59.93	-	-	-	-	-
17-Dec-27	60.24	-	-	-	-	-
17-Mar-28	60.57	-	-	-	-	-
16-Jun-28	60.90	-	-	-	-	-
15-Dec-28	61.23	-	-	-	-	-
15-Jun-29	61.97	-	-	-	-	-
21-Dec-29	62.43	-	-	-	-	-
21-Jun-30	63.24	-	-	-	-	-
20-Dec-30	63.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	58.62	-	-	-	-	-
20-Feb-26	58.73	-	-	-	-	-
20-Mar-26	58.82	-	-	-	-	-
19-Jun-26	59.11	-	-	-	-	-
18-Sep-26	59.15	-	-	-	-	-
18-Dec-26	59.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.60	-	-	-	-	-

	Previous Close	68.15		09/01/26
	LABORAT. ROVI Close	68.45		09/01/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	68.48	-	-	-	-	-
20-Feb-26	68.61	-	-	-	-	-
20-Mar-26	68.71	-	-	-	-	5
19-Jun-26	69.05	-	-	-	-	-
18-Sep-26	68.18	-	-	-	-	-
18-Dec-26	68.50	-	-	-	-	-
19-Mar-27	68.81	-	-	-	-	-
18-Jun-27	69.15	-	-	-	-	-
17-Sep-27	67.99	-	-	-	-	-
17-Dec-27	68.35	-	-	-	-	-
17-Mar-28	68.71	-	-	-	-	-
16-Jun-28	69.10	-	-	-	-	-
15-Dec-28	68.28	-	-	-	-	-
15-Jun-29	69.11	-	-	-	-	-
21-Dec-29	68.27	-	-	-	-	-
21-Jun-30	69.17	-	-	-	-	-
20-Dec-30	68.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	68.48	-	-	-	-	-
20-Feb-26	68.61	-	-	-	-	-
20-Mar-26	68.71	-	-	-	-	-
19-Jun-26	69.05	-	-	-	-	-
18-Sep-26	68.18	-	-	-	-	-
18-Dec-26	68.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	68.45	-	-	-	-	-

	Previous Close	1.11		09/01/26
	LINEA DIRECTA Close	1.11		09/01/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.11	-	-	-	-	-

	Previous Close	30.84		09/01/26
	LOGISTA Close	31.00		09/01/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.00	-	-	-	-	-

	Previous Close	4.28		09/01/26
	MAPFRE Close	4.24		09/01/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.24	-	-	-	-	-
20-Feb-26	4.25	-	-	-	-	-
20-Mar-26	4.25	-	-	-	-	15
19-Jun-26	4.15	-	-	-	-	-
18-Sep-26	4.17	-	-	-	-	-
18-Dec-26	4.11	-	-	-	-	-
19-Mar-27	4.13	-	-	-	-	-
18-Jun-27	4.03	-	-	-	-	-
17-Sep-27	4.05	-	-	-	-	-
17-Dec-27	3.99	-	-	-	-	-
17-Mar-28	4.01	-	-	-	-	-
16-Jun-28	3.91	-	-	-	-	-
15-Dec-28	3.87	-	-	-	-	-
15-Jun-29	3.79	-	-	-	-	-
21-Dec-29	3.76	-	-	-	-	-
21-Jun-30	3.68	-	-	-	-	-
20-Dec-30	3.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.24	-	-	-	-	-
20-Feb-26	4.25	-	-	-	-	-
20-Mar-26	4.25	-	-	-	-	-
19-Jun-26	4.15	-	-	-	-	-
18-Sep-26	4.17	-	-	-	-	-
18-Dec-26	4.11	-	-	-	-	-

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

	Previous Close	8.10		09/01/26
	MELIA HOTELS Close	8.07		09/01/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	8.07	-	-	-	-	-
20-Feb-26	8.09	-	-	-	-	-
20-Mar-26	8.10	-	-	-	-	-
19-Jun-26	8.14	-	-	-	-	-
18-Sep-26	8.00	-	-	-	-	-
18-Dec-26	8.04	-	-	-	-	-
19-Mar-27	8.07	-	-	-	-	-
18-Jun-27	8.11	-	-	-	-	-
17-Sep-27	7.96	-	-	-	-	-
17-Dec-27	8.00	-	-	-	-	-
17-Mar-28	8.05	-	-	-	-	-
16-Jun-28	8.09	-	-	-	-	-
15-Dec-28	7.98	-	-	-	-	-
15-Jun-29	8.08	-	-	-	-	-
21-Dec-29	7.99	-	-	-	-	-
21-Jun-30	8.10	-	-	-	-	-
20-Dec-30	8.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	8.07	-	-	-	-	-
20-Feb-26	8.09	-	-	-	-	-
20-Mar-26	8.10	-	-	-	-	-
19-Jun-26	8.14	-	-	-	-	-
18-Sep-26	8.00	-	-	-	-	-
18-Dec-26	8.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.07	-	-	-	-	-

	Previous Close	12.74		09/01/26
	MERLIN Close	12.41		09/01/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.41	-	-	-	-	-
20-Feb-26	12.44	-	-	-	-	-
20-Mar-26	12.46	-	-	-	-	-
19-Jun-26	12.30	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	-
18-Dec-26	12.22	-	-	-	-	-
19-Mar-27	12.27	-	-	-	-	-
18-Jun-27	12.02	-	-	-	-	-
17-Sep-27	12.08	-	-	-	-	-
17-Dec-27	11.92	-	-	-	-	-
17-Mar-28	11.99	-	-	-	-	-
16-Jun-28	11.75	-	-	-	-	-
15-Dec-28	11.65	-	-	-	-	-
15-Jun-29	11.50	-	-	-	-	-
21-Dec-29	11.40	-	-	-	-	-
21-Jun-30	11.22	-	-	-	-	-
20-Dec-30	11.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.41	-	-	-	-	-
20-Feb-26	12.44	-	-	-	-	-
20-Mar-26	12.46	-	-	-	-	-
19-Jun-26	12.30	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	-
18-Dec-26	12.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.41	-	-	-	-	-

	Previous Close	25.68		09/01/26
	NATURGY Close	25.56		09/01/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.57	-	-	-	-	-
20-Feb-26	25.62	-	-	-	-	-
20-Mar-26	25.66	-	-	-	-	6
19-Jun-26	25.27	-	-	-	-	-
18-Sep-26	24.79	-	-	-	-	-
18-Dec-26	24.40	-	-	-	-	-
19-Mar-27	24.51	-	-	-	-	-
18-Jun-27	24.02	-	-	-	-	-
17-Sep-27	23.62	-	-	-	-	-
17-Dec-27	23.23	-	-	-	-	-
17-Mar-28	23.35	-	-	-	-	-
16-Jun-28	22.93	-	-	-	-	-
15-Dec-28	22.24	-	-	-	-	-
15-Jun-29	21.94	-	-	-	-	-
21-Dec-29	21.27	-	-	-	-	-
21-Jun-30	20.95	-	-	-	-	-
20-Dec-30	20.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.57	-	-	-	-	-
20-Feb-26	25.62	-	-	-	-	-
20-Mar-26	25.66	-	-	-	-	-
19-Jun-26	25.27	-	-	-	-	-
18-Sep-26	24.79	-	-	-	-	-
18-Dec-26	24.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.56	-	-	-	-	-

	Previous Close	0.37		09/01/26
	OBRASCON HUARTE Close	0.37		09/01/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.37	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-
17-Sep-27	0.38	-	-	-	-	-
17-Dec-27	0.38	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Dec-28	0.39	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.41	-	-	-	-	-
20-Dec-30	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.37	-	-	-	-	-
20-Feb-26	0.37	-	-	-	-	-
20-Mar-26	0.37	-	-	-	-	-
19-Jun-26	0.37	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	77.90		09/01/26
	PHARMA MAR Close	79.60		09/01/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	79.63	-	-	-	-	-
20-Feb-26	79.78	-	-	-	-	-
20-Mar-26	79.90	-	-	-	-	-
19-Jun-26	80.30	-	-	-	-	-
18-Sep-26	79.88	-	-	-	-	-
18-Dec-26	80.26	-	-	-	-	-
19-Mar-27	80.63	-	-	-	-	-
18-Jun-27	81.02	-	-	-	-	-
17-Sep-27	80.63	-	-	-	-	-
17-Dec-27	81.05	-	-	-	-	-
17-Mar-28	81.48	-	-	-	-	-
16-Jun-28	81.93	-	-	-	-	-
15-Dec-28	82.07	-	-	-	-	-
15-Jun-29	83.06	-	-	-	-	-
21-Dec-29	83.42	-	-	-	-	-
21-Jun-30	84.51	-	-	-	-	-
20-Dec-30	84.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	79.63	-	-	-	-	-
20-Feb-26	79.78	-	-	-	-	-
20-Mar-26	79.90	-	-	-	-	-
19-Jun-26	80.30	-	-	-	-	-
18-Sep-26	79.88	-	-	-	-	-
18-Dec-26	80.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.60	-	-	-	-	-

	Previous Close	2.59		09/01/26
	PROSEGUR Close	2.66		09/01/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.66	-	-	-	-	-

	Previous Close	15.67		09/01/26
	PUIG Close	15.99		09/01/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	16.00	-	-	-	-	-
20-Feb-26	16.03	-	-	-	-	-
20-Mar-26	16.05	-	-	-	-	46
19-Jun-26	15.71	-	-	-	-	-
18-Sep-26	15.79	-	-	-	-	-
18-Dec-26	15.86	-	-	-	-	-
19-Mar-27	15.93	-	-	-	-	-
18-Jun-27	15.56	-	-	-	-	-
17-Sep-27	15.64	-	-	-	-	-
17-Dec-27	15.72	-	-	-	-	-
17-Mar-28	15.80	-	-	-	-	-
16-Jun-28	15.40	-	-	-	-	-
15-Dec-28	15.58	-	-	-	-	-
15-Jun-29	15.23	-	-	-	-	-
21-Dec-29	15.45	-	-	-	-	-
21-Jun-30	15.05	-	-	-	-	-
20-Dec-30	15.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	16.00	-	-	-	-	-
20-Feb-26	16.03	-	-	-	-	-
20-Mar-26	16.05	-	-	-	-	-
19-Jun-26	15.71	-	-	-	-	-
18-Sep-26	15.79	-	-	-	-	-
18-Dec-26	15.86	-	-	-	-	-

	Previous Close	15.43		09/01/26
	REDEIA Close	15.25		09/01/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.26	-	-	-	-	-
20-Feb-26	15.28	-	-	-	-	-
20-Mar-26	15.31	-	-	-	-	32
19-Jun-26	15.38	-	-	-	-	-
18-Sep-26	14.85	-	-	-	-	-
18-Dec-26	14.93	-	-	-	-	-
19-Mar-27	14.79	-	-	-	-	-
18-Jun-27	14.87	-	-	-	-	-
17-Sep-27	14.34	-	-	-	-	-
17-Dec-27	14.41	-	-	-	-	-
17-Mar-28	14.28	-	-	-	-	-
16-Jun-28	14.36	-	-	-	-	-
15-Dec-28	13.89	-	-	-	-	-
15-Jun-29	13.84	-	-	-	-	-
21-Dec-29	13.37	-	-	-	-	-
21-Jun-30	13.32	-	-	-	-	-
20-Dec-30	12.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.26	-	-	-	-	-
20-Feb-26	15.28	-	-	-	-	-
20-Mar-26	15.31	-	-	-	-	-
19-Jun-26	15.38	-	-	-	-	-
18-Sep-26	14.85	-	-	-	-	-
18-Dec-26	14.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.25	-	-	-	-	-

	Previous Close	16.36		09/01/26
	REPSOL Close	16.50		09/01/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	16.50	-	-	-	-	-
16-Jan-26	16.01	-	-	-	-	-
23-Jan-26	16.01	-	-	-	-	-
30-Jan-26	16.02	-	-	-	-	-
20-Feb-26	16.04	-	-	-	-	-
20-Mar-26	16.06	16.08	16.11	15.99	1,017	4,477
19-Jun-26	16.14	-	-	-	-	-
18-Sep-26	15.67	-	-	-	-	-
18-Dec-26	15.74	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-
17-Sep-27	14.89	-	-	-	-	-
17-Dec-27	14.97	-	-	-	-	-
17-Mar-28	14.57	-	-	-	-	-
16-Jun-28	14.65	-	-	-	-	-
15-Dec-28	14.30	-	-	-	-	-
15-Jun-29	14.03	-	-	-	-	-
21-Dec-29	13.76	-	-	-	-	-
21-Jun-30	13.54	-	-	-	-	-
20-Dec-30	13.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	16.01	-	-	-	-	-
20-Feb-26	16.04	-	-	-	-	-
20-Mar-26	16.06	-	-	-	-	-
19-Jun-26	16.14	-	-	-	-	-
18-Sep-26	15.67	-	-	-	-	-
18-Dec-26	15.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.50	-	-	-	-	-

	Previous Close	4.08		09/01/26
	SACYR Close	4.03		09/01/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.98	-	-	-	-	-
20-Feb-26	3.99	-	-	-	-	-
20-Mar-26	4.00	-	-	-	-	-
19-Jun-26	4.02	-	-	-	-	-
18-Sep-26	3.95	-	-	-	-	-
18-Dec-26	3.97	-	-	-	-	-
19-Mar-27	3.92	-	-	-	-	-
18-Jun-27	3.94	-	-	-	-	-
17-Sep-27	3.87	-	-	-	-	-
17-Dec-27	3.89	-	-	-	-	-
17-Mar-28	3.85	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.83	-	-	-	-	-
15-Jun-29	3.81	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.76	-	-	-	-	-
20-Dec-30	3.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.98	-	-	-	-	-
20-Feb-26	3.99	-	-	-	-	-
20-Mar-26	4.00	-	-	-	-	-
19-Jun-26	4.02	-	-	-	-	-
18-Sep-26	3.95	-	-	-	-	-
18-Dec-26	3.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.03	-	-	-	-	-

	Previous Close	10.21		09/01/26
	SANTANDER Close	10.25		09/01/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	10.25	-	-	-	-	-
16-Jan-26	10.26	-	-	-	-	-
23-Jan-26	10.26	-	-	-	-	-
30-Jan-26	10.26	-	-	-	-	-
20-Feb-26	10.28	-	-	-	-	-
20-Mar-26	10.29	10.23	10.30	10.23	12	179,144
19-Jun-26	10.20	-	-	-	-	-
18-Sep-26	10.25	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-
19-Mar-27	10.20	-	-	-	-	-
18-Jun-27	10.06	-	-	-	-	-
17-Sep-27	10.12	-	-	-	-	-
17-Dec-27	9.98	-	-	-	-	-
17-Mar-28	10.04	-	-	-	-	-
16-Jun-28	9.90	-	-	-	-	-
15-Dec-28	9.84	-	-	-	-	-
15-Jun-29	9.78	-	-	-	-	-
21-Dec-29	9.75	-	-	-	-	-
21-Jun-30	9.76	-	-	-	-	-
20-Dec-30	9.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.26	-	-	-	-	-
20-Feb-26	10.28	-	-	-	-	-
20-Mar-26	10.29	-	-	-	-	1,427,401
19-Jun-26	10.20	-	-	-	-	-
18-Sep-26	10.25	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.25	-	-	-	-	-

	Previous Close	17.96		09/01/26
	SOLARIA Close	17.83		09/01/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17.84	-	-	-	-	-
20-Feb-26	17.87	-	-	-	-	-
20-Mar-26	17.90	-	-	-	-	11
19-Jun-26	17.99	-	-	-	-	-
18-Sep-26	18.07	-	-	-	-	-
18-Dec-26	18.16	-	-	-	-	-
19-Mar-27	18.24	-	-	-	-	-
18-Jun-27	18.33	-	-	-	-	-
17-Sep-27	18.42	-	-	-	-	-
17-Dec-27	18.52	-	-	-	-	-
17-Mar-28	18.62	-	-	-	-	-
16-Jun-28	18.72	-	-	-	-	-
15-Dec-28	18.94	-	-	-	-	-
15-Jun-29	19.16	-	-	-	-	-
21-Dec-29	19.43	-	-	-	-	-
21-Jun-30	19.68	-	-	-	-	-
20-Dec-30	19.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17.84	-	-	-	-	-
20-Feb-26	17.87	-	-	-	-	-
20-Mar-26	17.90	-	-	-	-	-
19-Jun-26	17.99	-	-	-	-	-
18-Sep-26	18.07	-	-	-	-	-
18-Dec-26	18.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.83	-	-	-	-	-

	Previous Close	28.88		09/01/26
	TECNICAS REUNIDAS Close	29.12		09/01/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	29.13	-	-	-	-	-
20-Feb-26	29.19	-	-	-	-	-
20-Mar-26	29.23	-	-	-	-	-
19-Jun-26	29.37	-	-	-	-	-
18-Sep-26	29.52	-	-	-	-	-
18-Dec-26	28.91	-	-	-	-	-
19-Mar-27	29.04	-	-	-	-	-
18-Jun-27	29.18	-	-	-	-	-
17-Sep-27	29.33	-	-	-	-	-
17-Dec-27	28.73	-	-	-	-	-
17-Mar-28	28.88	-	-	-	-	-
16-Jun-28	29.04	-	-	-	-	-
15-Dec-28	28.63	-	-	-	-	-
15-Jun-29	28.98	-	-	-	-	-
21-Dec-29	28.64	-	-	-	-	-
21-Jun-30	29.01	-	-	-	-	-
20-Dec-30	28.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	29.13	-	-	-	-	-
20-Feb-26	29.19	-	-	-	-	-
20-Mar-26	29.23	-	-	-	-	-
19-Jun-26	29.37	-	-	-	-	-
18-Sep-26	29.52	-	-	-	-	-
18-Dec-26	28.91	-	-	-	-	-

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

	Previous Close	3.45		09/01/26
	TELEFONICA Close	3.42		09/01/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	3.42	-	-	-	-	-
16-Jan-26	3.42	-	-	-	-	-
23-Jan-26	3.42	-	-	-	-	-
30-Jan-26	3.42	-	-	-	-	-
20-Feb-26	3.43	-	-	-	-	-
20-Mar-26	3.43	3.44	3.45	3.44	25	352
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.34	-	-	-	-	-
18-Jun-27	3.21	-	-	-	-	-
17-Sep-27	3.23	-	-	-	-	-
17-Dec-27	3.24	-	-	-	-	-
17-Mar-28	3.26	-	-	-	-	-
16-Jun-28	3.13	-	-	-	-	-
15-Dec-28	3.17	-	-	-	-	-
15-Jun-29	3.06	-	-	-	-	-
21-Dec-29	3.10	-	-	-	-	-
21-Jun-30	2.99	-	-	-	-	-
20-Dec-30	3.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.42	-	-	-	-	-
20-Feb-26	3.43	-	-	-	-	-
20-Mar-26	3.43	-	-	-	-	-
19-Jun-26	3.30	-	-	-	-	-
18-Sep-26	3.31	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.42	-	-	-	-	-

	Previous Close	2.74		09/01/26
	UNICAJA Close	2.75		09/01/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.75	-	-	-	-	-
20-Feb-26	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.69	-	-	-	-	-
18-Sep-26	2.70	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-
19-Mar-27	2.66	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
17-Mar-28	2.57	-	-	-	-	-
16-Jun-28	2.51	-	-	-	-	-
15-Dec-28	2.47	-	-	-	-	-
15-Jun-29	2.42	-	-	-	-	-
21-Dec-29	2.39	-	-	-	-	-
21-Jun-30	2.34	-	-	-	-	-
20-Dec-30	2.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.75	-	-	-	-	-
20-Feb-26	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
19-Jun-26	2.69	-	-	-	-	-
18-Sep-26	2.70	-	-	-	-	-
18-Dec-26	2.65	-	-	-	-	-

	Previous Close	91.40		09/01/26
	VIDRALA Close	92.10		09/01/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	92.14	-	-	-	-	-
20-Feb-26	91.08	-	-	-	-	-
20-Mar-26	91.22	-	-	-	-	-
19-Jun-26	91.66	-	-	-	-	-
18-Sep-26	91.67	-	-	-	-	-
18-Dec-26	92.11	-	-	-	-	-
19-Mar-27	91.32	-	-	-	-	-
18-Jun-27	91.77	-	-	-	-	-
17-Sep-27	91.78	-	-	-	-	-
17-Dec-27	92.25	-	-	-	-	-
17-Mar-28	91.49	-	-	-	-	-
16-Jun-28	92.00	-	-	-	-	-
15-Dec-28	92.58	-	-	-	-	-
15-Jun-29	92.37	-	-	-	-	-
21-Dec-29	93.16	-	-	-	-	-
21-Jun-30	93.03	-	-	-	-	-
20-Dec-30	93.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	92.14	-	-	-	-	-
20-Feb-26	91.08	-	-	-	-	-
20-Mar-26	91.22	-	-	-	-	-
19-Jun-26	91.66	-	-	-	-	-
18-Sep-26	91.67	-	-	-	-	-
18-Dec-26	92.11	-	-	-	-	-

	Previous Close	54.40		09/01/26
	VISCOFAN Close	54.90		09/01/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	54.92	-	-	-	-	-
20-Feb-26	55.03	-	-	-	-	-
20-Mar-26	55.11	-	-	-	-	-
19-Jun-26	54.66	-	-	-	-	-
18-Sep-26	54.92	-	-	-	-	-
18-Dec-26	53.78	-	-	-	-	-
19-Mar-27	54.03	-	-	-	-	-
18-Jun-27	53.54	-	-	-	-	-
17-Sep-27	53.81	-	-	-	-	-
17-Dec-27	52.69	-	-	-	-	-
17-Mar-28	52.97	-	-	-	-	-
16-Jun-28	52.50	-	-	-	-	-
15-Dec-28	51.71	-	-	-	-	-
15-Jun-29	51.56	-	-	-	-	-
21-Dec-29	50.90	-	-	-	-	-
21-Jun-30	50.77	-	-	-	-	-
20-Dec-30	50.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	54.92	-	-	-	-	-
20-Feb-26	55.03	-	-	-	-	-
20-Mar-26	55.11	-	-	-	-	-
19-Jun-26	54.66	-	-	-	-	-
18-Sep-26	54.92	-	-	-	-	-
18-Dec-26	53.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		09/01/26
	BBVA DIV Close	-		09/01/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.9330	-	-	-	-	50
15-Dec-28	0.9090	-	-	-	-	-
21-Dec-29	0.8580	-	-	-	-	-
20-Dec-30	0.7000	-	-	-	-	-

	Previous Close	-		09/01/26
	BBVA DIV25 Close	-		09/01/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.9330	-	-	-	-	-
15-Dec-28	0.9090	-	-	-	-	-
21-Dec-29	0.8580	-	-	-	-	-
20-Dec-30	0.7000	-	-	-	-	-

	Previous Close	-		09/01/26
	CAIXABANK DIV Close	-		09/01/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4690	-	-	-	-	-
15-Dec-28	0.4510	-	-	-	-	-
21-Dec-29	0.3990	-	-	-	-	-
20-Dec-30	0.3900	-	-	-	-	-

	Previous Close	-		09/01/26
	CAIXABANK DIV25 Close	-		09/01/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.3200	-	-	-	-	-
18-Sep-26	0.3200	-	-	-	-	-
18-Dec-26	0.4950	-	-	-	-	-
17-Dec-27	0.4690	-	-	-	-	-
15-Dec-28	0.4510	-	-	-	-	-
21-Dec-29	0.3990	-	-	-	-	-
20-Dec-30	0.3900	-	-	-	-	-

	Previous Close	-		09/01/26
	GAS NATURAL DIV Close	-		09/01/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.5110	-	-	-	-	-
21-Dec-29	1.5520	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		09/01/26
	GAS NATURAL DIV25 Close	-		09/01/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5060	-	-	-	-	-
18-Sep-26	1.1130	-	-	-	-	-
18-Dec-26	1.6190	-	-	-	-	-
17-Dec-27	1.6410	-	-	-	-	-
15-Dec-28	1.5110	-	-	-	-	-
21-Dec-29	1.5520	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		09/01/26
	IBERDROLA DIV Close	-		09/01/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2530	-	-	-	-	-
20-Feb-26	0.2530	-	-	-	-	-
20-Mar-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6830	-	-	-	-	-
18-Dec-26	0.6830	-	-	-	-	50
17-Dec-27	0.6820	-	-	-	-	50
15-Dec-28	0.6780	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-
20-Dec-30	0.5900	-	-	-	-	-

	Previous Close	-		09/01/26
	IBERDROLA DIV25 Close	-		09/01/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2530	-	-	-	-	-
20-Feb-26	0.2530	-	-	-	-	-
20-Mar-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6830	-	-	-	-	-
18-Dec-26	0.6830	-	-	-	-	-
17-Dec-27	0.6820	-	-	-	-	-
15-Dec-28	0.6780	-	-	-	-	-
21-Dec-29	0.6610	-	-	-	-	-
20-Dec-30	0.5900	-	-	-	-	-

	Previous Close	-		09/01/26
	INDITEX DIV Close	-		09/01/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1950	-	-	-	-	-
21-Dec-29	1.1160	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		09/01/26
	INDITEX DIV25 Close	-		09/01/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1950	-	-	-	-	-
21-Dec-29	1.1160	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		09/01/26
	REPSOL DIV Close	-		09/01/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0680	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9180	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		09/01/26
	REPSOL DIV25 Close	-		09/01/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0680	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9180	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		09/01/26
	SANTANDER DIV Close	-		09/01/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	50
17-Dec-27	0.3730	-	-	-	-	-
15-Dec-28	0.3620	-	-	-	-	-
21-Dec-29	0.3510	-	-	-	-	-
20-Dec-30	0.2450	-	-	-	-	-

	Previous Close	-		09/01/26
	SANTANDER DIV25 Close	-		09/01/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
19-Jun-26	0.1410	-	-	-	-	-
18-Sep-26	0.1410	-	-	-	-	-
18-Dec-26	0.2820	-	-	-	-	-
17-Dec-27	0.3730	-	-	-	-	-
15-Dec-28	0.3620	-	-	-	-	-
21-Dec-29	0.3510	-	-	-	-	-
20-Dec-30	0.2450	-	-	-	-	-

	Previous Close	-		09/01/26
	TELEFONICA DIV Close	-		09/01/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		09/01/26
	TELEFONICA DIV25 Close	-		09/01/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
18-Dec-26	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	-		09/01/26
	MINI IBEX-35 Close	-		09/01/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 17,600	49.00	30.00	30.00	30.00	20.76	1.00	6	-
Jan-26 w2 17,650	-	57.00	57.00	57.00	20.49	-	2	-
Jan-26 w2 17,700	-	-	-	-	20.37	-	4	-
Jan-26 w2 17,750	-	-	-	-	20.24	-	1	-
Jan-26 w2 17,775	-	-	-	-	20.18	-	1	-
Jan-26 w2 17,800	-	-	-	-	20.12	-	4	-
Jan-26 w2 17,850	-	-	-	-	20.00	-	2	-
Jan-26 w2 17,900	-	-	-	-	19.88	-	2	-
Jan-26 14,100	3,503.00	-	-	-	31.10	1.00	-	1
Jan-26 15,000	2,604.00	-	-	-	26.58	1.00	-	1
Jan-26 15,200	2,404.00	-	-	-	25.58	1.00	-	1
Jan-26 15,500	2,104.00	-	-	-	24.07	1.00	-	3
Jan-26 15,600	2,004.00	-	-	-	23.57	1.00	-	1
Jan-26 15,800	1,804.00	-	-	-	22.57	1.00	-	2
Jan-26 15,850	1,754.00	-	-	-	22.31	1.00	-	2
Jan-26 15,900	1,704.00	-	-	-	22.06	1.00	-	2
Jan-26 15,950	1,654.00	-	-	-	21.81	1.00	-	1
Jan-26 16,000	1,604.00	-	-	-	21.56	1.00	-	4
Jan-26 16,050	1,554.00	-	-	-	21.31	1.00	-	1
Jan-26 16,100	1,504.00	-	-	-	21.06	1.00	-	7
Jan-26 16,200	1,404.00	-	-	-	20.56	1.00	-	2
Jan-26 16,250	1,355.00	-	-	-	20.31	1.00	-	4
Jan-26 16,300	1,305.00	-	-	-	20.06	1.00	-	13
Jan-26 16,350	1,255.00	-	-	-	19.81	1.00	-	1
Jan-26 16,400	1,205.00	-	-	-	19.55	1.00	-	4
Jan-26 16,450	1,155.00	-	-	-	19.30	0.99	-	12
Jan-26 16,500	1,105.00	-	-	-	19.05	0.99	-	5
Jan-26 16,550	1,056.00	-	-	-	18.80	0.99	-	3
Jan-26 16,600	1,006.00	-	-	-	18.55	0.99	-	2
Jan-26 16,700	907.00	-	-	-	18.05	0.98	-	2
Jan-26 16,750	858.00	-	-	-	17.80	0.98	-	3
Jan-26 16,800	809.00	-	-	-	17.55	0.97	-	2
Jan-26 16,850	760.00	-	-	-	17.30	0.97	-	1
Jan-26 16,900	712.00	-	-	-	17.05	0.96	-	5
Jan-26 16,950	663.00	-	-	-	16.80	0.95	-	4
Jan-26 17,000	616.00	-	-	-	16.54	0.94	-	4
Jan-26 17,050	569.00	-	-	-	16.29	0.92	-	2
Jan-26 17,100	522.00	-	-	-	16.04	0.90	-	7
Jan-26 17,150	477.00	-	-	-	15.79	0.88	-	3
Jan-26 17,200	432.00	-	-	-	15.54	0.86	-	19
Jan-26 17,250	388.00	-	-	-	15.29	0.83	-	2
Jan-26 17,300	346.00	-	-	-	15.04	0.80	-	106
Jan-26 17,350	306.00	-	-	-	14.79	0.76	-	5
Jan-26 17,400	267.00	-	-	-	14.54	0.72	-	5
Jan-26 17,450	230.00	-	-	-	14.29	0.67	-	2
Jan-26 17,500	196.00	140.00	160.00	140.00	14.04	0.62	2	13
Jan-26 17,525	179.00	155.00	155.00	155.00	13.91	0.60	1	1
Jan-26 17,550	164.00	-	-	-	13.78	0.57	-	1
Jan-26 17,600	135.00	100.00	100.00	100.00	13.53	0.51	1	14
Jan-26 17,625	122.00	-	-	-	13.46	0.48	-	1
Jan-26 17,650	110.00	-	-	-	13.40	0.45	-	7
Jan-26 17,700	88.00	-	-	-	13.28	0.39	-	9
Jan-26 17,750	69.00	24.00	60.00	24.00	13.16	0.33	2	4
Jan-26 17,775	61.00	35.00	35.00	28.00	13.10	0.30	7	7
Jan-26 17,800	54.00	28.00	81.00	28.00	13.04	0.27	11	20
Jan-26 17,850	41.00	22.00	27.00	22.00	12.92	0.22	3	6
Jan-26 17,875	35.00	35.00	35.00	35.00	12.87	0.20	1	1
Jan-26 17,900	30.00	14.00	16.00	13.00	12.81	0.18	11	35
Jan-26 17,950	22.00	13.00	13.00	13.00	12.69	0.14	1	79
Jan-26 18,000	15.00	-	-	-	12.57	0.10	-	231
Jan-26 w4 18,000	47.00	25.00	25.00	25.00	12.73	0.19	1	1
Feb-26 15,000	2,647.00	-	-	-	24.88	0.97	-	3
Feb-26 15,800	1,869.00	-	-	-	21.38	0.94	-	2
Feb-26 16,000	1,678.00	-	-	-	20.51	0.92	-	5
Feb-26 16,400	1,305.00	-	-	-	18.76	0.88	-	1
Feb-26 16,500	1,214.00	-	-	-	18.33	0.86	-	4
Feb-26 16,550	1,169.00	-	-	-	18.11	0.85	-	3
Feb-26 16,600	1,124.00	-	-	-	17.89	0.84	-	1
Feb-26 16,700	1,035.00	-	-	-	17.45	0.83	-	2
Feb-26 17,000	780.00	-	-	-	16.15	0.75	-	1
Feb-26 17,050	740.00	-	-	-	15.93	0.74	-	1
Feb-26 17,100	699.00	-	-	-	15.71	0.73	-	4
Feb-26 17,150	660.00	-	-	-	15.49	0.71	-	2
Feb-26 17,200	621.00	-	-	-	15.27	0.69	-	7
Feb-26 17,250	583.00	-	-	-	15.05	0.68	-	1
Feb-26 17,300	546.00	-	-	-	14.84	0.66	-	7
Feb-26 17,400	475.00	-	-	-	14.40	0.62	-	2
Feb-26 17,450	440.00	-	-	-	14.18	0.60	-	1
Feb-26 17,500	407.00	-	-	-	13.96	0.57	-	29
Feb-26 17,550	374.00	-	-	-	13.74	0.55	-	2
Feb-26 17,650	314.00	-	-	-	13.34	0.50	-	1
Feb-26 17,700	288.00	-	-	-	13.25	0.48	-	14
Feb-26 17,750	264.00	-	-	-	13.16	0.45	-	2
Feb-26 18,000	161.00	140.00	140.00	140.00	12.72	0.33	1	1
Feb-26 18,100	128.00	-	-	-	12.55	0.28	-	3
Feb-26 18,200	100.00	-	-	-	12.37	0.23	-	2
Feb-26 18,400	58.00	44.00	44.00	44.00	12.02	0.16	1	1
Feb-26 18,500	43.00	-	-	-	11.84	0.12	-	1
Mar-26 7,400	10,219.00	-	-	-	54.04	1.00	-	6
Mar-26 9,000	8,626.00	-	-	-	47.82	1.00	-	5
Mar-26 10,100	7,531.00	-	-	-	43.54	0.99	-	1
Mar-26 10,200	7,431.00	-	-	-	43.15	0.99	-	1
Mar-26 10,500	7,133.00	-	-	-	41.99	0.99	-	1
Mar-26 10,700	6,934.00	-	-	-	41.21	0.99	-	1
Mar-26 11,200	6,437.00	-	-	-	39.26	0.99	-	4
Mar-26 11,700	5,940.00	-	-	-	37.32	0.99	-	2
Mar-26 12,400	5,246.00	-	-	-	34.60	0.99	-	6
Mar-26 12,600	5,048.00	-	-	-	33.82	0.99	-	2
Mar-26 12,700	4,949.00	-	-	-	33.43	0.99	-	2
Mar-26 12,800	4,850.00	-	-	-	33.04	0.98	-	1
Mar-26 12,900	4,751.00	-	-	-	32.65	0.98	-	1
Mar-26 13,000	4,652.00	-	-	-	32.26	0.98	-	2
Mar-26 13,100	4,553.00	-	-	-	31.87	0.98	-	2
Mar-26 13,300	4,356.00	-	-	-	31.10	0.98	-	1
Mar-26 13,400	4,258.00	-	-	-	30.71	0.98	-	1
Mar-26 13,500	4,159.00	-	-	-	30.32	0.98	-	3
Mar-26 13,600	4,061.00	-	-	-	29.93	0.98	-	2
Mar-26 13,700	3,963.00	-	-	-	29.54	0.97	-	1
Mar-26 14,100	3,570.00	-	-	-	27.99	0.97	-	1
Mar-26 14,200	3,473.00	-	-	-	27.60	0.96	-	3
Mar-26 14,500	3,181.00	-	-	-	26.43	0.96	-	1
Mar-26 14,700	2,987.00	-	-	-	25.65	0.95	-	2
Mar-26 14,800	2,890.00	-	-	-	25.26	0.95	-	3
Mar-26 15,000	2,698.00	-	-	-	24.49	0.94	-	11
Mar-26 15,100	2,602.00	-	-	-	24.10	0.93	-	20
Mar-26 15,300	2,412.00	-	-	-	23.32	0.92	-	16
Mar-26 15,500	2,223.00	-	-	-	22.54	0.91	-	2
Mar-26 15,600	2,129.00	-	-	-	22.15	0.90	-	20
Mar-26 15,700	2,035.00	-	-	-	21.76	0.90	-	22
Mar-26 15,800	1,943.00	-	-	-	21.38	0.89	-	1
Mar-26 15,900	1,851.00	-	-	-	20.99	0.88	-	2
Mar-26 16,000	1,759.00	-	-	-	20.60	0.87	-	5
Mar-26 16,100	1,668.00	-	-	-	20.21	0.86	-	4
Mar-26 16,300	1,489.00	-	-	-	19.43	0.83	-	5
Mar-26 16,400	1,401.00	-	-	-	19.04	0.82	-	2
Mar-26 16,500	1,314.00	-	-	-	18.65	0.80	-	153
Mar-26 16,600	1,229.00	-	-	-	18.26	0.79	-	2
Mar-26 16,700	1,145.00	-	-	-	17.88	0.77	-	2
Mar-26 16,750	1,103.00	-	-	-	17.68	0.76	-	2
Mar-26 16,800	1,062.00	-	-	-	17.49	0.75	-	5
Mar-26 16,900	980.00	-	-	-	17.10	0.73	-	1
Mar-26 17,000	901.00	-	-	-	16.71	0.71	-	29
Mar-26 17,100	823.00	-	-	-	16.32	0.68	-	2
Mar-26 17,200	748.00	-	-	-	15.93	0.66	-	4
Mar-26 17,300	675.00	-	-	-	15.54	0.63	-	2
Mar-26 17,350	640.00	-	-	-	15.35	0.61	-	1
Mar-26 17,400	605.00	-	-	-	15.15	0.60	-	3
Mar-26 17,450	571.00	538.00	538.00	538.00	14.96	0.58	1	1
Mar-26 17,500	538.00	521.00	577.00	498.00	14.76	0.57	5	11
Mar-26 17,600	474.00	449.00	449.00	449.00	14.38	0.53	1	1
Mar-26 17,650	443.00	448.00	448.00	448.00	14.18	0.51	13	13
Mar-26 17,700	416.00	427.00	429.00	402.00	14.09	0.50	43	45
Mar-26 17,750	391.00	396.00	401.00	383.00	14.02	0.48	37	37
Mar-26 17,800	366.00	337.00	337.00	337.00	13.95	0.46	1	6
Mar-26 17,900	320.00	-	-	-	13.81	0.42	-	1
Mar-26 18,000	278.00	257.00	257.00	257.00	13.67	0.39	1	5
Mar-26 18,100	239.00	-	-	-	13.52	0.35	-	3
Mar-26 18,200	204.00	-	-	-	13.38	0.31	-	1
Mar-26 18,300	173.00	158.00	158.00	158.00	13.24	0.28	2	2
Mar-26 18,500	120.00	-	-	-	12.96	0.21	-	1
Mar-26 18,600	99.00	-	-	-	12.82	0.19	-	1
Mar-26 18,700	80.00	-	-	-	12.67	0.16	-	1
Mar-26 18,800	64.00	-	-	-	12.53	0.13	-	1
Mar-26 19,000	40.00	-	-	-	12.25	0.09	-	1
Jun-26 11,400	6,087.00	-	-	-	34.35	0.97	-	32
Jun-26 12,100	5,410.00	-	-	-	32.27	0.96	-	5
Jun-26 12,200	5,314.00	-	-	-	31.97	0.96	-	9
Jun-26 13,400	4,170.00	-	-	-	28.41	0.93	-	1
Jun-26 13,500	4,076.00	-	-	-	28.11	0.92	-	1
Jun-26 13,700	3,889.00	-	-	-	27.52	0.91	-	4
Jun-26 14,500	3,151.00	-	-	-	25.14	0.88	-	2
Jun-26 14,900	2,791.00	-	-	-	23.95	0.85	-	2
Jun-26 15,000	2,702.00	-	-	-	23.65	0.85	-	1
Jun-26 15,200	2,526.00	-	-	-	23.06	0.83	-	1
Jun-26 15,700	2,095.00	-	-	-	21.57	0.79	-	1
Jun-26 15,800	2,011.00	-	-	-	21.28	0.78	-	1
Jun-26 16,000	1,846.00	-	-	-	20.68	0.76	-	3
Jun-26 16,500	1,448.00	-	-	-	19.20	0.69	-	2
Jun-26 16,700	1,297.00	-	-	-	18.60	0.66	-	15
Jun-26 16,800	1,224.00	-	-	-	18.31	0.65	-	1
Jun-26 16,900	1,151.00	-	-	-	18.01	0.63	-	2
Jun-26 17,000	1,080.00	-	-	-	17.71	0.61	-	2
Jun-26 17,100	1,011.00	-	-	-	17.41	0.60	-	2
Jun-26 17,200	944.00	-	-	-	17.12	0.58	-	3
Jun-26 17,300	878.00	-	-	-	16.82	0.56	-	19
Jun-26 17,400	814.00	-	-	-	16.52	0.54	-	2
Jun-26 17,500	752.00	-	-	-	16.23	0.52	-	2
Jun-26 17,600	697.00	-	-	-	16.05	0.50	-	5
Jun-26 17,700	645.00	-	-	-	15.88	0.47	-	3
Jun-26 17,800	595.00	-	-	-	15.71	0.45	-	1
Jun-26 18,000	501.00	504.00	504.00	504.00	15.38	0.41	1	7
Jun-26 18,100	458.00	446.00	446.00	446.00	15.21	0.39	1	6
Jun-26 18,200	417.00	-	-	-	15.04	0.36	-	1
Jun-26 18,400	341.00	-	-	-	14.70	0.32	-	1
Jun-26 18,500	306.00	-	-	-	14.53	0.30	-	2
Jun-26 18,600	274.00	-	-	-	14.36	0.28	-	2
Jun-26 18,700	244.00	233.00	233.00	233.00	14.19	0.26	2	2
Jun-26 19,000	167.00	-	-	-	13.68	0.20	-	1
Jun-26 19,400	92.00	-	-	-	13.00	0.13	-	15
Jun-26 19,500	78.00	-	-	-	12.83	0.11	-	4
Sep-26 12,200	5,313.00	-	-	-	30.65	0.92	-	32
Sep-26 13,600	4,029.00	-	-	-	26.98	0.88	-	15
Sep-26 15,000	2,805.00	-	-	-	23.32	0.80	-	1
Sep-26 17,300	1,064.00	-	-	-	17.30	0.54	-	1
Sep-26 17,400	1,001.00	-	-	-	17.04	0.53	-	3
Sep-26 17,500	943.00	-	-	-	16.84	0.51	-	2
Sep-26 17,600	890.00	-	-	-	16.70	0.50	-	3
Sep-26 17,800	788.00	-	-	-	16.41	0.46	-	1
Sep-26 18,000	693.00	-	-	-	16.13	0.43	-	1
Sep-26 18,200	605.00	-	-	-	15.85	0.40	-	1
Sep-26 18,500	485.00	-	-	-	15.42	0.34	-	1
Sep-26 18,900	350.00	-	-	-	14.86	0.28	-	1
Sep-26 19,000	320.00	-	-	-	14.72	0.26	-	7
Sep-26 19,100	292.00	-	-	-	14.57	0.24	-	3
Dec-26 8,300	8,955.00	-	-	-	37.82	0.97	-	655
Dec-26 8,600	8,667.00	-	-	-	37.13	0.97	-	1,250
Dec-26 10,500	6,862.00	-	-	-	32.76	0.94	-	30
Dec-26 12,200	5,289.00	-	-	-	28.85	0.90	-	32
Dec-26 13,000	4,569.00	-	-	-	27.01	0.88	-	1
Dec-26 14,800	3,021.00	-	-	-	22.87	0.78	-	32
Dec-26 15,300	2,615.00	-	-	-	21.72	0.75	-	1
Dec-26 16,400	1,780.00	-	-	-	19.19	0.65	-	6,000
Dec-26 16,700	1,569.00	-	-	-	18.50	0.61	-	1,500
Dec-26 17,000	1,368.00	-	-	-	17.81	0.57	-	1
Dec-26 17,200	1,239.00	-	-	-	17.35	0.55	-	1
Dec-26 17,300	1,176.00	-	-	-	17.12	0.53	-	1
Dec-26 17,500	1,062.00	-	-	-	16.77	0.51	-	3
Dec-26 17,900	859.00	-	-	-	16.23	0.45	-	1
Dec-26 19,200	360.00	-	-	-	14.48	0.26	-	2
Dec-26 19,500	280.00	-	-	-	14.08	0.22	-	1
Dec-27 14,000	3,687.00	-	-	-	22.24	0.76	-	2
Dec-28 16,800	2,089.00	-	-	-	19.28	0.53	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 15,900	-	-	-	-	30.14	-	1	-
Jan-26 w2 16,500	-	-	-	-	26.83	-	2	-
Jan-26 w2 16,600	-	-	-	-	26.28	-	1	-
Jan-26 w2 16,650	-	-	-	-	26.00	-	1	-
Jan-26 w2 16,700	-	-	-	-	25.72	-	3	-
Jan-26 w2 16,800	-	-	-	-	25.17	-	1	-
Jan-26 w2 16,875	-	-	-	-	24.76	-	1	-
Jan-26 w2 16,900	-	-	-	-	24.62	-	3	-
Jan-26 w2 16,950	-	-	-	-	24.34	-	2	-
Jan-26 w2 17,000	-	-	-	-	24.07	-	4	-
Jan-26 w2 17,100	-	-	-	-	23.52	-	1	-
Jan-26 w2 17,150	-	-	-	-	23.24	-	3	-
Jan-26 w2 17,200	-	-	-	-	22.97	-	2	-
Jan-26 w2 17,275	-	-	-	-	22.55	-	1	-
Jan-26 w2 17,300	-	-	-	-	22.41	-	1	-
Jan-26 w2 17,325	-	-	-	-	22.28	-	2	-
Jan-26 w2 17,350	-	-	-	-	22.14	-	2	-
Jan-26 w2 17,475	-	6.00	9.00	6.00	21.45	-	3	-
Jan-26 w2 17,500	-	5.00	15.00	5.00	21.31	-	7	-
Jan-26 w2 17,600	-	30.00	30.00	30.00	20.76	-	12	-
Jan-26 w2 17,675	26.00	80.00	80.00	75.00	20.43	-1.00	4	-
Jan-26 13,300	-	-	-	-	35.11	-	-	5
Jan-26 13,700	-	-	-	-	33.10	-	-	1
Jan-26 13,900	-	-	-	-	32.10	-	-	3
Jan-26 14,000	-	-	-	-	31.60	-	-	1
Jan-26 14,100	-	-	-	-	31.10	-	-	1
Jan-26 14,400	-	-	-	-	29.59	-	-	3
Jan-26 14,500	-	-	-	-	29.09	-	-	6
Jan-26 14,550	-	-	-	-	28.84	-	-	1
Jan-26 14,600	-	-	-	-	28.59	-	-	1
Jan-26 14,900	-	-	-	-	27.08	-	-	1
Jan-26 15,000	-	-	-	-	26.58	-	-	7
Jan-26 15,200	-	-	-	-	25.58	-	-	3
Jan-26 15,250	-	-	-	-	25.32	-	-	3
Jan-26 15,300	-	-	-	-	25.07	-	-	9
Jan-26 15,350	-	-	-	-	24.82	-	-	4
Jan-26 15,400	-	-	-	-	24.57	-	-	3
Jan-26 15,500	-	-	-	-	24.07	-	-	6
Jan-26 15,550	-	-	-	-	23.82	-	-	3
Jan-26 15,600	-	-	-	-	23.57	-	-	11
Jan-26 15,650	-	-	-	-	23.32	-	-	1
Jan-26 15,700	-	-	-	-	23.07	-	-	6
Jan-26 15,750	-	-	-	-	22.82	-	-	104
Jan-26 15,800	-	-	-	-	22.57	-	-	9
Jan-26 15,850	-	-	-	-	22.31	-	-	5
Jan-26 15,900	-	-	-	-	22.06	-	-	8
Jan-26 15,950	-	-	-	-	21.81	-	-	3
Jan-26 16,000	-	-	-	-	21.56	-	-	9
Jan-26 16,100	-	-	-	-	21.06	-	-	102
Jan-26 16,150	-	-	-	-	20.81	-	-	3
Jan-26 16,200	-	-	-	-	20.56	-	-	27
Jan-26 16,250	-	-	-	-	20.31	-	-	4
Jan-26 16,300	-	-	-	-	20.06	-	-	13
Jan-26 16,350	1.00	-	-	-	19.81	-	-	8
Jan-26 16,400	1.00	-	-	-	19.55	-	-	18
Jan-26 16,450	1.00	-	-	-	19.30	-0.01	-	10
Jan-26 16,500	1.00	-	-	-	19.05	-0.01	-	22
Jan-26 16,550	1.00	-	-	-	18.80	-0.01	-	7
Jan-26 16,600	2.00	-	-	-	18.55	-0.01	-	9
Jan-26 16,650	2.00	-	-	-	18.30	-0.01	-	6
Jan-26 16,700	3.00	-	-	-	18.05	-0.02	-	15
Jan-26 16,750	4.00	-	-	-	17.80	-0.02	-	21
Jan-26 16,800	4.00	-	-	-	17.55	-0.03	-	119
Jan-26 16,850	6.00	-	-	-	17.30	-0.03	-	4
Jan-26 16,900	7.00	-	-	-	17.05	-0.04	-	21
Jan-26 16,950	9.00	-	-	-	16.80	-0.05	-	3
Jan-26 17,000	11.00	-	-	-	16.54	-0.06	-	22
Jan-26 17,025	13.00	-	-	-	16.42	-0.07	-	1
Jan-26 17,050	14.00	-	-	-	16.29	-0.08	-	7
Jan-26 17,075	16.00	-	-	-	16.17	-0.09	-	1
Jan-26 17,100	18.00	17.00	17.00	17.00	16.04	-0.09	1	54
Jan-26 17,150	22.00	20.00	20.00	20.00	15.79	-0.12	1	7
Jan-26 17,200	27.00	-	-	-	15.54	-0.14	-	14
Jan-26 17,250	34.00	24.00	35.00	24.00	15.29	-0.17	2	7
Jan-26 17,300	42.00	-	-	-	15.04	-0.20	-	15
Jan-26 17,350	51.00	-	-	-	14.79	-0.24	-	5
Jan-26 17,400	62.00	69.00	69.00	61.00	14.54	-0.28	3	21
Jan-26 17,450	75.00	86.00	89.00	86.00	14.29	-0.33	2	6
Jan-26 17,500	91.00	101.00	106.00	101.00	14.04	-0.38	2	6
Jan-26 17,550	109.00	100.00	100.00	100.00	13.78	-0.43	1	15
Jan-26 17,575	119.00	-	-	-	13.66	-0.46	-	1
Jan-26 17,600	130.00	120.00	147.00	120.00	13.53	-0.49	2	8
Jan-26 17,650	155.00	-	-	-	13.40	-0.55	-	3
Jan-26 17,950	367.00	-	-	-	12.69	-0.86	-	2
Jan-26 18,000	410.00	-	-	-	12.57	-0.90	-	2
Jan-26 w4 16,750	21.00	26.00	26.00	26.00	17.75	-0.07	1	1
Jan-26 w4 17,350	101.00	-	-	-	14.85	-0.30	-	1
Jan-26 w4 17,500	146.00	-	-	-	14.12	-0.41	-	5
Jan-26 w4 17,600	185.00	-	-	-	13.63	-0.49	-	1
Feb-26 13,900	5.00	-	-	-	29.67	-0.01	-	2
Feb-26 14,200	7.00	-	-	-	28.36	-0.01	-	201
Feb-26 14,900	13.00	-	-	-	25.30	-0.02	-	2
Feb-26 15,000	15.00	-	-	-	24.87	-0.03	-	10
Feb-26 15,050	16.00	-	-	-	24.65	-0.03	-	3
Feb-26 15,150	17.00	-	-	-	24.21	-0.03	-	1
Feb-26 15,200	18.00	-	-	-	23.99	-0.03	-	3
Feb-26 15,300	20.00	-	-	-	23.56	-0.04	-	4
Feb-26 15,400	23.00	-	-	-	23.12	-0.04	-	4
Feb-26 15,500	25.00	-	-	-	22.68	-0.04	-	3
Feb-26 15,600	28.00	-	-	-	22.25	-0.05	-	2
Feb-26 15,700	31.00	-	-	-	21.81	-0.05	-	3
Feb-26 15,750	33.00	-	-	-	21.59	-0.06	-	3
Feb-26 15,800	35.00	-	-	-	21.37	-0.06	-	9
Feb-26 15,900	39.00	-	-	-	20.94	-0.07	-	2
Feb-26 15,950	41.00	-	-	-	20.72	-0.07	-	5
Feb-26 16,000	44.00	46.00	46.00	46.00	20.50	-0.08	1	10
Feb-26 16,050	46.00	-	-	-	20.28	-0.08	-	3
Feb-26 16,100	49.00	-	-	-	20.06	-0.09	-	4
Feb-26 16,150	52.00	-	-	-	19.85	-0.09	-	2
Feb-26 16,200	55.00	-	-	-	19.63	-0.10	-	4
Feb-26 16,250	58.00	-	-	-	19.41	-0.10	-	1
Feb-26 16,300	62.00	-	-	-	19.19	-0.11	-	3
Feb-26 16,350	65.00	-	-	-	18.97	-0.11	-	2
Feb-26 16,400	69.00	-	-	-	18.75	-0.12	-	1
Feb-26 16,450	74.00	-	-	-	18.54	-0.13	-	2
Feb-26 16,500	78.00	-	-	-	18.32	-0.14	-	12
Feb-26 16,650	93.00	101.00	101.00	101.00	17.66	-0.16	1	9
Feb-26 16,700	99.00	101.00	101.00	99.00	17.44	-0.17	3	3
Feb-26 16,750	106.00	108.00	108.00	108.00	17.23	-0.18	1	55
Feb-26 16,800	112.00	-	-	-	17.01	-0.19	-	9
Feb-26 16,850	119.00	123.00	123.00	120.00	16.79	-0.20	2	2
Feb-26 16,900	127.00	-	-	-	16.57	-0.22	-	1
Feb-26 16,950	135.00	-	-	-	16.35	-0.23	-	1
Feb-26 17,000	144.00	-	-	-	16.14	-0.24	-	13
Feb-26 17,050	153.00	-	-	-	15.92	-0.26	-	1
Feb-26 17,100	162.00	-	-	-	15.70	-0.27	-	16
Feb-26 17,150	173.00	-	-	-	15.48	-0.29	-	3
Feb-26 17,200	184.00	-	-	-	15.26	-0.30	-	7
Feb-26 17,250	196.00	208.00	208.00	208.00	15.04	-0.32	1	1
Feb-26 17,300	209.00	-	-	-	14.83	-0.34	-	3
Feb-26 17,400	237.00	-	-	-	14.39	-0.38	-	1
Feb-26 17,500	269.00	-	-	-	13.95	-0.42	-	11
Feb-26 17,600	305.00	-	-	-	13.52	-0.47	-	1
Feb-26 17,650	326.00	-	-	-	13.33	-0.50	-	1
Feb-26 17,700	350.00	-	-	-	13.24	-0.52	-	1
Feb-26 17,800	402.00	-	-	-	13.07	-0.57	-	1
Feb-26 18,000	522.00	555.00	555.00	555.00	12.71	-0.67	1	1
Feb-26 18,100	589.00	-	-	-	12.54	-0.72	-	2
Mar-26 8,000	-	-	-	-	51.18	-	-	4
Mar-26 9,900	1.00	-	-	-	43.79	-	-	1
Mar-26 10,000	1.00	-	-	-	43.40	-	-	6
Mar-26 10,200	1.00	-	-	-	42.62	-	-	1
Mar-26 10,700	2.00	-	-	-	40.68	-	-	2
Mar-26 11,000	2.00	-	-	-	39.51	-	-	4
Mar-26 11,200	3.00	-	-	-	38.73	-	-	10
Mar-26 11,500	4.00	-	-	-	37.57	-	-	5
Mar-26 11,600	4.00	-	-	-	37.18	-	-	1
Mar-26 11,800	4.00	-	-	-	36.40	-	-	2
Mar-26 12,000	5.00	-	-	-	35.62	-0.01	-	2
Mar-26 12,300	6.00	-	-	-	34.46	-0.01	-	1
Mar-26 12,500	7.00	-	-	-	33.68	-0.01	-	2
Mar-26 12,800	9.00	-	-	-	32.51	-0.01	-	1
Mar-26 12,900	10.00	-	-	-	32.12	-0.01	-	20
Mar-26 13,000	11.00	-	-	-	31.73	-0.01	-	5
Mar-26 13,200	12.00	-	-	-	30.96	-0.01	-	1
Mar-26 13,300	13.00	-	-	-	30.57	-0.01	-	1
Mar-26 13,400	14.00	-	-	-	30.18	-0.02	-	2
Mar-26 13,500	15.00	-	-	-	29.79	-0.02	-	5
Mar-26 13,700	17.00	-	-	-	29.01	-0.02	-	3
Mar-26 13,800	19.00	-	-	-	28.62	-0.02	-	1
Mar-26 14,000	22.00	-	-	-	27.84	-0.03	-	4
Mar-26 14,100	23.00	-	-	-	27.46	-0.03	-	1
Mar-26 14,200	25.00	-	-	-	27.07	-0.03	-	3
Mar-26 14,300	27.00	-	-	-	26.68	-0.03	-	2
Mar-26 14,500	31.00	-	-	-	25.90	-0.04	-	2
Mar-26 14,600	34.00	-	-	-	25.51	-0.04	-	1
Mar-26 14,700	36.00	-	-	-	25.12	-0.04	-	13
Mar-26 14,800	39.00	-	-	-	24.73	-0.05	-	4
Mar-26 14,900	42.00	-	-	-	24.35	-0.05	-	5
Mar-26 15,000	45.00	-	-	-	23.96	-0.05	-	113
Mar-26 15,100	49.00	-	-	-	23.57	-0.06	-	2
Mar-26 15,200	53.00	-	-	-	23.18	-0.06	-	10
Mar-26 15,300	57.00	-	-	-	22.79	-0.07	-	106
Mar-26 15,400	61.00	-	-	-	22.40	-0.08	-	203
Mar-26 15,500	66.00	-	-	-	22.01	-0.08	-	106
Mar-26 15,600	72.00	-	-	-	21.62	-0.09	-	5
Mar-26 15,700	78.00	-	-	-	21.23	-0.10	-	4
Mar-26 15,800	84.00	-	-	-	20.85	-0.10	-	6
Mar-26 15,900	91.00	-	-	-	20.46	-0.11	-	3,042
Mar-26 16,000	99.00	-	-	-	20.07	-0.12	-	12
Mar-26 16,100	107.00	100.00	100.00	100.00	19.68	-0.13	3	4
Mar-26 16,150	112.00	-	-	-	19.48	-0.14	-	1
Mar-26 16,200	116.00	-	-	-	19.29	-0.15	-	35
Mar-26 16,300	127.00	-	-	-	18.90	-0.16	-	1
Mar-26 16,400	138.00	-	-	-	18.51	-0.17	-	2
Mar-26 16,500	150.00	-	-	-	18.12	-0.19	-	2
Mar-26 16,550	156.00	-	-	-	17.93	-0.19	-	1
Mar-26 16,600	163.00	160.00	160.00	160.00	17.73	-0.20	2	17
Mar-26 16,700	178.00	-	-	-	17.35	-0.22	-	1
Mar-26 16,750	186.00	190.00	190.00	190.00	17.15	-0.23	1	2
Mar-26 16,800	194.00	-	-	-	16.96	-0.24	-	6
Mar-26 16,850	203.00	198.00	198.00	198.00	16.76	-0.25	1	1
Mar-26 16,900	212.00	210.00	210.00	210.00	16.57	-0.26	2	2
Mar-26 17,000	231.00	-	-	-	16.18	-0.28	-	305
Mar-26 17,100	253.00	276.00	276.00	268.00	15.79	-0.31	2	5
Mar-26 17,150	265.00	280.00	280.00	277.00	15.60	-0.32	2	-
Mar-26 17,200	277.00	-	-	-	15.40	-0.34	-	9
Mar-26 17,300	303.00	-	-	-	15.01	-0.36	-	5
Mar-26 17,350	317.00	-	-	-	14.82	-0.38	-	1
Mar-26 17,400	332.00	317.00	317.00	317.00	14.62	-0.40	1	6
Mar-26 17,450	348.00	-	-	-	14.43	-0.41	-	2
Mar-26 17,500	364.00	-	-	-	14.23	-0.43	-	2
Mar-26 17,600	400.00	-	-	-	13.85	-0.46	-	1
Mar-26 18,000	603.00	-	-	-	13.14	-0.62	-	3
Jun-26 8,000	3.00	-	-	-	41.97	-	-	300
Jun-26 9,500	8.00	-	-	-	37.51	-0.01	-	350
Jun-26 10,200	12.00	-	-	-	35.43	-0.01	-	1
Jun-26 10,900	18.00	-	-	-	33.36	-0.01	-	1
Jun-26 11,300	23.00	-	-	-	32.17	-0.02	-	32
Jun-26 11,400	24.00	-	-	-	31.87	-0.02	-	32
Jun-26 11,500	26.00	-	-	-	31.57	-0.02	-	32
Jun-26 11,600	27.00	-	-	-	31.28	-0.02	-	32
Jun-26 12,000	34.00	-	-	-	30.09	-0.02	-	2
Jun-26 12,100	36.00	-	-	-	29.79	-0.03	-	1
Jun-26 12,200	38.00	-	-	-	29.49	-0.03	-	1
Jun-26 12,300	40.00	-	-	-	29.20	-0.03	-	2
Jun-26 12,500	44.00	-	-	-	28.60	-0.03	-	1
Jun-26 12,600	46.00	-	-	-	28.30	-0.03	-	1
Jun-26 12,700	49.00	-	-	-	28.01	-0.04	-	1
Jun-26 13,000	57.00	-	-	-	27.12	-0.04	-	7
Jun-26 13,200	63.00	-	-	-	26.52	-0.05	-	1
Jun-26 13,400	70.00	-	-	-	25.93	-0.05	-	2
Jun-26 13,500	74.00	-	-	-	25.63	-0.05	-	5
Jun-26 13,800	86.00	-	-	-	24.74	-0.06	-	7
Jun-26 14,000	95.00	-	-	-	24.14	-0.07	-	15
Jun-26 14,100	100.00	-	-	-	23.85	-0.07	-	5
Jun-26 14,200	105.00	-	-	-	23.55	-0.08	-	3
Jun-26 14,300	111.00	-	-	-	23.25	-0.08	-	3
Jun-26 14,400	117.00	-	-	-	22.96	-0.09	-	4
Jun-26 14,500	123.00	-	-	-	22.66	-0.09	-	2
Jun-26 14,700	136.00	-	-	-	22.06	-0.10	-	5
Jun-26 14,900	151.00	-	-	-	21.47	-0.12	-	1
Jun-26 15,000	159.00	-	-	-	21.17	-0.12	-	104
Jun-26 15,100	168.00	-	-	-	20.88	-0.13	-	3
Jun-26 15,200	177.00	-	-	-	20.58	-0.14	-	5
Jun-26 15,300	186.00	-	-	-	20.28	-0.14	-	3
Jun-26 15,400	196.00	-	-	-	19.99	-0.15	-	3
Jun-26 15,500	207.00	-	-	-	19.69	-0.16	-	6
Jun-26 15,600	218.00	-	-	-	19.39	-0.17	-	4
Jun-26 15,700	230.00	-	-	-	19.09	-0.18	-	2
Jun-26 15,800	243.00	-	-	-	18.80	-0.19	-	2
Jun-26 15,900	256.00	-	-	-	18.50	-0.20	-	5
Jun-26 16,000	271.00	-	-	-	18.20	-0.21	-	122
Jun-26 16,100	286.00	-	-	-	17.91	-0.22	-	2
Jun-26 16,200	302.00	323.00	323.00	323.00	17.61	-0.24	2	7
Jun-26 16,300	319.00	-	-	-	17.31	-0.25	-	5
Jun-26 16,400	337.00	-	-	-	17.01	-0.26	-	3
Jun-26 16,600	377.00	-	-	-	16.42	-0.29	-	3
Jun-26 16,700	399.00	-	-	-	16.12	-0.31	-	4
Jun-26 16,800	423.00	-	-	-	15.83	-0.33	-	4
Jun-26 16,900	447.00	-	-	-	15.53	-0.35	-	2
Jun-26 17,000	474.00	-	-	-	15.23	-0.36	-	6
Jun-26 17,100	502.00	-	-	-	14.93	-0.39	-	2
Jun-26 17,400	599.00	-	-	-	14.04	-0.45	-	2
Jun-26 17,500	635.00	-	-	-	13.75	-0.48	-	2
Jun-26 17,600	680.00	742.00	742.00	742.00	13.57	-0.50	1	201
Sep-26 13,000	129.00	-	-	-	25.89	-0.07	-	1
Sep-26 13,100	134.00	-	-	-	25.63	-0.07	-	2
Sep-26 13,300	146.00	-	-	-	25.11	-0.08	-	1
Sep-26 13,600	164.00	-	-	-	24.32	-0.09	-	1
Sep-26 13,700	171.00	-	-	-	24.06	-0.10	-	2
Sep-26 14,000	193.00	-	-	-	23.27	-0.11	-	5
Sep-26 14,100	201.00	-	-	-	23.01	-0.11	-	1
Sep-26 14,500	237.00	-	-	-	21.97	-0.13	-	1
Sep-26 15,000	290.00	-	-	-	20.66	-0.17	-	3
Sep-26 15,400	341.00	-	-	-	19.61	-0.20	-	4
Sep-26 15,500	355.00	-	-	-	19.35	-0.21	-	4
Sep-26 15,600	370.00	-	-	-	19.09	-0.21	-	2
Sep-26 15,700	386.00	-	-	-	18.83	-0.22	-	2
Sep-26 15,800	402.00	-	-	-	18.56	-0.23	-	2
Sep-26 15,900	419.00	-	-	-	18.30	-0.24	-	3
Sep-26 16,000	437.00	-	-	-	18.04	-0.25	-	4
Sep-26 16,100	456.00	-	-	-	17.78	-0.27	-	1
Sep-26 16,200	475.00	-	-	-	17.52	-0.28	-	2
Sep-26 16,300	496.00	-	-	-	17.25	-0.29	-	3
Sep-26 16,400	517.00	-	-	-	16.99	-0.30	-	3
Sep-26 16,500	540.00	-	-	-	16.73	-0.32	-	1
Sep-26 16,600	564.00	-	-	-	16.47	-0.33	-	3
Sep-26 16,700	589.00	-	-	-	16.21	-0.34	-	2
Sep-26 16,800	615.00	-	-	-	15.95	-0.36	-	3
Sep-26 17,000	670.00	-	-	-	15.42	-0.39	-	3
Sep-26 17,300	766.00	-	-	-	14.64	-0.44	-	3
Sep-26 17,400	801.00	-	-	-	14.38	-0.46	-	3
Sep-26 17,500	842.00	-	-	-	14.18	-0.48	-	2
Sep-26 19,400	2,045.00	-	-	-	11.49	-0.84	-	15
Dec-26 8,600	26.00	-	-	-	34.48	-0.01	-	1,250
Dec-26 10,900	81.00	-	-	-	29.19	-0.04	-	1
Dec-26 11,300	96.00	-	-	-	28.27	-0.04	-	1
Dec-26 12,500	155.00	-	-	-	25.51	-0.07	-	1
Dec-26 12,900	180.00	-	-	-	24.59	-0.08	-	1
Dec-26 14,000	271.00	-	-	-	22.06	-0.13	-	1
Dec-26 14,200	291.00	-	-	-	21.60	-0.14	-	2
Dec-26 15,000	390.00	-	-	-	19.76	-0.19	-	1
Dec-26 15,600	485.00	-	-	-	18.38	-0.24	-	32
Dec-26 15,800	522.00	-	-	-	17.92	-0.26	-	1
Dec-26 16,000	562.00	-	-	-	17.46	-0.28	-	1
Dec-26 16,400	652.00	-	-	-	16.54	-0.32	-	6,000
Dec-26 16,600	703.00	-	-	-	16.08	-0.35	-	1
Dec-26 16,700	730.00	-	-	-	15.85	-0.36	-	1,500
Dec-26 17,100	850.00	-	-	-	14.93	-0.42	-	1
Mar-27 13,800	299.00	-	-	-	21.41	-0.13	-	32
Mar-27 16,500	771.00	-	-	-	16.03	-0.34	-	1
Sep-27 12,100	211.00	-	-	-	21.96	-0.08	-	32
Sep-27 12,200	219.00	-	-	-	21.80	-0.09	-	32
Sep-27 12,300	228.00	-	-	-	21.64	-0.09	-	32
Sep-27 12,400	237.00	-	-	-	21.48	-0.09	-	32
Sep-27 14,200	453.00	-	-	-	18.65	-0.18	-	32
Dec-27 14,700	606.00	-	-	-	17.48	-0.22	-	1
Dec-28 16,800	1,682.00	-	-	-	15.73	-0.42	-	1,800

STOCK OPTIONS

	Previous Close	192.90		09/01/26
	ACCIONA Close	191.50		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 175.00	16.60	-	-	-	29.19	0.99	-	5
Jan-26 185.00	7.26	-	-	-	27.15	0.83	-	6
Jan-26 190.00	3.64	3.40	3.40	3.40	26.14	0.60	5	5
Jan-26 200.00	0.39	-	-	-	25.61	0.12	-	300
Mar-26 125.00	67.02	-	-	-	38.62	1.00	-	3
Mar-26 135.00	57.14	-	-	-	36.63	0.99	-	1
Mar-26 150.00	42.55	-	-	-	33.65	0.96	-	2
Mar-26 160.00	33.19	-	-	-	31.67	0.92	-	3
Mar-26 180.00	16.41	-	-	-	27.70	0.73	-	2
Mar-26 195.00	7.32	-	-	-	25.32	0.47	-	5
Mar-26 200.00	5.35	-	-	-	25.17	0.38	-	5
Mar-26 210.00	2.57	-	-	-	24.87	0.22	-	5
Jun-26 135.00	58.60	-	-	-	34.30	0.95	-	1
Jun-26 160.00	36.24	-	-	-	30.38	0.85	-	1
Jun-26 195.00	12.16	-	-	-	25.33	0.51	-	5
Sep-26 185.00	19.93	-	-	-	27.47	0.62	-	1
Sep-26 200.00	12.49	-	-	-	26.36	0.47	-	1
Sep-26 210.00	8.92	-	-	-	26.05	0.37	-	7
Sep-26 220.00	6.29	-	-	-	25.74	0.29	-	5
Dec-26 230.00	6.51	-	-	-	25.84	0.26	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 160.00	-	-	-	-	32.74	-	-	1
Jan-26 165.00	-	-	-	-	31.72	-	-	1
Jan-26 175.00	0.04	-	-	-	29.68	-0.01	-	5
Jan-26 180.00	0.19	-	-	-	28.66	-0.06	-	5
Jan-26 185.00	0.72	0.59	0.59	0.59	27.64	-0.18	1	4
Feb-26 185.00	3.86	2.90	2.90	2.90	26.27	-0.33	1	1
Mar-26 82.00	-	-	-	-	46.52	-	-	47
Mar-26 150.00	0.43	0.45	0.45	0.45	33.02	-0.04	1	3
Mar-26 160.00	1.01	-	-	-	31.04	-0.08	-	1
Mar-26 170.00	2.09	-	-	-	29.06	-0.15	-	2
Mar-26 185.00	5.49	-	-	-	26.08	-0.35	-	1
Jun-26 120.00	0.25	-	-	-	34.80	-0.01	-	1

	Previous Close	23.02		09/01/26
	ACCIONA ENERGIA Close	22.48		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	0.08	-	-	-	26.66	0.07	-	1
Dec-26 30.00	0.29	-	-	-	23.78	0.13	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 20.00	-	-	-	-	28.20	-	-	1
Jan-26 21.00	0.01	-	-	-	27.59	-0.04	-	1
Mar-26 22.00	0.85	-	-	-	28.16	-0.40	-	1
Mar-26 23.00	1.35	-	-	-	27.88	-0.54	-	1
Sep-26 20.00	1.07	-	-	-	28.52	-0.29	-	3

	Previous Close	13.13		09/01/26
	ACERINOX Close	13.16		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	1.66	-	-	-	24.43	1.00	-	20
Jan-26 12.00	1.16	-	-	-	23.15	1.00	-	12
Jan-26 13.00	0.25	-	-	-	20.59	0.67	-	11
Feb-26 12.00	1.18	-	-	-	24.95	0.95	-	13
Feb-26 12.50	0.73	-	-	-	23.68	0.82	-	20
Feb-26 13.00	0.38	-	-	-	22.42	0.57	-	33
Feb-26 13.50	0.16	-	-	-	21.31	0.30	-	11
Mar-26 10.00	3.17	-	-	-	31.34	1.00	-	20
Mar-26 10.50	2.67	-	-	-	30.13	1.00	-	95
Mar-26 11.00	2.17	-	-	-	28.91	1.00	-	54
Mar-26 11.50	1.68	-	-	-	27.70	0.97	-	5
Mar-26 12.00	1.22	-	-	-	26.48	0.88	-	16
Mar-26 12.50	0.82	-	-	-	25.26	0.71	-	23
Mar-26 13.00	0.51	-	-	-	24.05	0.52	-	12
Mar-26 13.50	0.29	-	-	-	22.98	0.35	-	15
Mar-26 14.00	0.14	-	-	-	21.98	0.21	-	6
Jun-26 9.75	3.42	-	-	-	30.82	1.00	-	5
Jun-26 10.00	3.17	-	-	-	30.27	1.00	-	15
Jun-26 10.50	2.68	-	-	-	29.18	0.97	-	10
Jun-26 11.00	2.21	-	-	-	28.10	0.90	-	10
Jun-26 11.50	1.79	-	-	-	27.01	0.80	-	25
Jun-26 12.00	1.42	-	-	-	25.92	0.70	-	14
Jun-26 12.50	1.09	-	-	-	24.83	0.62	-	25
Jun-26 13.50	0.56	-	-	-	22.99	0.43	-	14
Jun-26 14.00	0.38	-	-	-	22.39	0.33	-	10
Sep-26 9.00	4.16	-	-	-	32.30	1.00	-	1
Sep-26 12.00	1.55	1.50	1.50	1.50	26.22	0.69	1	1
Sep-26 12.50	1.22	-	-	-	25.21	0.61	-	15
Sep-26 13.00	0.94	-	-	-	24.19	0.53	-	9
Sep-26 13.50	0.71	-	-	-	23.55	0.45	-	1
Dec-26 9.00	4.16	-	-	-	31.46	1.00	-	50
Dec-26 9.25	3.91	-	-	-	31.04	1.00	-	3
Dec-26 9.50	3.66	-	-	-	30.61	1.00	-	7
Dec-26 9.75	3.43	-	-	-	30.19	0.98	-	2
Dec-26 11.00	2.38	-	-	-	28.07	0.78	-	10
Dec-26 13.00	1.12	-	-	-	24.67	0.53	-	1
Dec-26 15.00	0.42	-	-	-	23.00	0.27	-	2
Mar-27 11.00	2.44	-	-	-	28.58	0.77	-	5
Mar-27 13.00	1.22	-	-	-	25.49	0.53	-	1
Jun-27 9.00	4.17	-	-	-	31.39	1.00	-	75
Dec-27 11.00	2.63	-	-	-	28.98	0.73	-	10
Dec-27 12.00	2.03	-	-	-	27.79	0.64	-	1
Dec-27 13.00	1.53	-	-	-	26.60	0.54	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.50	-	-	-	-	27.32	-	-	1
Jan-26 11.00	-	-	-	-	26.05	-	-	1
Jan-26 11.50	-	-	-	-	24.77	-	-	2
Jan-26 13.00	0.08	0.11	0.11	0.11	20.93	-0.33	3	3
Feb-26 11.50	0.05	-	-	-	26.17	-0.09	-	16
Feb-26 13.00	0.46	-	-	-	22.38	-0.54	-	1
Mar-26 7.00	-	-	-	-	36.92	-	-	150
Mar-26 7.25	-	-	-	-	36.31	-	-	150
Mar-26 7.50	-	-	-	-	35.70	-	-	150
Mar-26 7.75	-	-	-	-	35.10	-	-	150
Mar-26 8.50	-	-	-	-	33.27	-	-	10
Mar-26 8.75	-	-	-	-	32.66	-	-	1
Mar-26 9.00	-	-	-	-	32.06	-	-	30
Mar-26 9.25	-	-	-	-	31.45	-0.01	-	24
Mar-26 9.75	0.01	-	-	-	30.23	-0.01	-	4
Mar-26 10.00	0.01	-	-	-	29.62	-0.02	-	33
Mar-26 11.00	0.06	-	-	-	27.19	-0.08	-	13
Mar-26 11.50	0.12	-	-	-	25.98	-0.15	-	512
Mar-26 12.00	0.21	-	-	-	24.76	-0.24	-	11
Jun-26 8.50	0.02	-	-	-	31.47	-0.02	-	20
Jun-26 9.25	0.04	-	-	-	29.84	-0.04	-	20
Jun-26 9.50	0.05	-	-	-	29.29	-0.05	-	1
Jun-26 9.75	0.06	-	-	-	28.75	-0.06	-	4
Jun-26 10.00	0.08	-	-	-	28.20	-0.07	-	60
Jun-26 10.50	0.13	-	-	-	27.11	-0.10	-	2
Jun-26 11.50	0.28	-	-	-	24.94	-0.21	-	30
Jun-26 12.50	0.57	-	-	-	22.76	-0.38	-	192
Jun-26 14.00	1.38	-	-	-	20.32	-0.71	-	2
Sep-26 9.00	0.08	-	-	-	28.44	-0.06	-	22
Sep-26 9.50	0.12	-	-	-	27.43	-0.08	-	42
Sep-26 10.00	0.18	-	-	-	26.41	-0.12	-	1
Sep-26 10.50	0.25	-	-	-	25.40	-0.16	-	17
Sep-26 13.00	1.03	-	-	-	20.33	-0.53	-	11
Sep-26 15.00	2.45	-	-	-	18.29	-0.86	-	2
Dec-26 10.00	0.28	-	-	-	26.96	-0.15	-	10
Dec-26 10.50	0.38	-	-	-	26.11	-0.19	-	20
Dec-26 11.00	0.49	-	-	-	25.27	-0.24	-	1
Dec-26 12.00	0.80	-	-	-	23.57	-0.36	-	10
Mar-27 8.00	0.11	-	-	-	28.73	-0.06	-	2
Jun-27 8.75	0.19	-	-	-	25.75	-0.09	-	1
Jun-27 10.00	0.39	-	-	-	24.01	-0.18	-	243
Sep-27 12.00	1.13	-	-	-	20.35	-0.42	-	207

	Previous Close	92.40		09/01/26
	ACS Close	91.65		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 50.00	41.67	-	-	-	43.27	1.00	-	1
Jan-26 74.00	17.68	-	-	-	33.15	1.00	-	50
Jan-26 78.00	13.68	-	-	-	31.46	1.00	-	2
Jan-26 80.00	11.68	-	-	-	30.62	1.00	-	50
Jan-26 82.00	9.68	-	-	-	29.77	1.00	-	50
Jan-26 84.00	7.70	-	-	-	28.93	0.99	-	15
Jan-26 86.00	5.76	-	-	-	28.08	0.95	-	1
Jan-26 88.00	3.93	-	-	-	27.24	0.86	-	52
Jan-26 92.00	1.17	-	-	-	25.67	0.47	-	2
Jan-26 94.00	0.47	-	-	-	25.49	0.25	-	36
Feb-26 88.00	5.21	4.65	4.65	4.65	26.30	0.68	1	1
Mar-26 48.00	43.68	-	-	-	41.16	1.00	-	27
Mar-26 49.00	42.68	-	-	-	40.79	1.00	-	25
Mar-26 50.00	41.68	-	-	-	40.43	1.00	-	10
Mar-26 52.00	39.68	-	-	-	39.70	1.00	-	50
Mar-26 54.00	37.68	-	-	-	38.97	1.00	-	27
Mar-26 56.00	35.68	-	-	-	38.25	1.00	-	52
Mar-26 58.00	33.68	-	-	-	37.52	1.00	-	25
Mar-26 60.00	31.68	-	-	-	36.79	1.00	-	52
Mar-26 62.00	29.68	-	-	-	36.06	1.00	-	51
Mar-26 64.00	27.69	-	-	-	35.34	1.00	-	50
Mar-26 66.00	25.69	-	-	-	34.61	1.00	-	45
Mar-26 68.00	23.70	-	-	-	33.88	0.99	-	5
Mar-26 70.00	21.73	-	-	-	33.15	0.99	-	29
Mar-26 72.00	19.76	-	-	-	32.43	0.98	-	50
Mar-26 84.00	9.09	-	-	-	28.06	0.78	-	1
Mar-26 88.00	6.18	-	-	-	26.61	0.65	-	3
Mar-26 96.00	2.26	-	-	-	24.90	0.35	-	6
Jun-26 46.00	45.67	-	-	-	37.77	1.00	-	100
Jun-26 47.00	44.67	-	-	-	37.48	1.00	-	75
Jun-26 48.00	43.68	-	-	-	37.19	1.00	-	25
Jun-26 50.00	41.68	-	-	-	36.61	1.00	-	1
Jun-26 52.00	39.70	-	-	-	36.03	0.99	-	1
Jun-26 54.00	37.74	-	-	-	35.44	0.99	-	25
Jun-26 56.00	35.78	-	-	-	34.86	0.99	-	2
Jun-26 58.00	33.83	-	-	-	34.28	0.98	-	26
Jun-26 64.00	28.08	-	-	-	32.54	0.96	-	25
Jun-26 68.00	24.33	-	-	-	31.37	0.94	-	51
Jun-26 70.00	22.52	-	-	-	30.79	0.92	-	50
Jun-26 72.00	20.70	-	-	-	30.21	0.91	-	8
Jun-26 80.00	13.99	-	-	-	27.88	0.80	-	2
Jun-26 90.00	7.06	-	-	-	24.97	0.58	-	3
Jun-26 92.00	5.95	-	-	-	24.46	0.53	-	5
Jun-26 105.00	1.71	-	-	-	23.52	0.22	-	10
Sep-26 56.00	35.90	-	-	-	34.15	0.98	-	25
Sep-26 58.00	33.99	-	-	-	33.64	0.97	-	1
Sep-26 60.00	32.08	-	-	-	33.13	0.97	-	25
Sep-26 66.00	26.51	-	-	-	31.60	0.93	-	25
Sep-26 80.00	14.82	-	-	-	28.04	0.77	-	2
Sep-26 94.00	6.24	-	-	-	24.89	0.49	-	1
Dec-26 68.00	25.18	-	-	-	30.68	0.89	-	25
Dec-26 70.00	23.47	-	-	-	30.20	0.87	-	21
Dec-26 86.00	11.77	-	-	-	26.30	0.65	-	1
Dec-26 88.00	10.55	-	-	-	25.81	0.61	-	1
Dec-26 90.00	9.37	-	-	-	25.32	0.58	-	25
Dec-26 92.00	8.37	-	-	-	24.89	0.54	-	25
Mar-27 56.00	36.21	-	-	-	33.61	0.96	-	25
Jun-27 54.00	38.25	-	-	-	33.88	0.95	-	1
Dec-27 70.00	25.44	-	-	-	29.81	0.81	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	-	-	-	-	36.41	-	-	1
Jan-26 74.00	-	-	-	-	34.73	-	-	25
Jan-26 76.00	-	-	-	-	33.88	-	-	2
Jan-26 78.00	-	-	-	-	33.04	-	-	1
Jan-26 80.00	-	-	-	-	32.20	-	-	4
Jan-26 82.00	0.01	-	-	-	31.35	-	-	4
Jan-26 84.00	0.03	-	-	-	30.51	-0.02	-	3
Jan-26 86.00	0.10	-	-	-	29.66	-0.06	-	3
Jan-26 88.00	0.29	-	-	-	28.82	-0.15	-	1
Jan-26 90.00	0.73	-	-	-	27.98	-0.31	-	1
Feb-26 76.00	0.13	-	-	-	30.30	-0.03	-	1
Feb-26 84.00	0.78	-	-	-	26.93	-0.17	-	2
Mar-26 28.00	-	-	-	-	47.29	-	-	25
Mar-26 29.00	-	-	-	-	46.93	-	-	25
Mar-26 31.00	-	-	-	-	46.20	-	-	25
Mar-26 32.00	-	-	-	-	45.83	-	-	25
Mar-26 33.00	-	-	-	-	45.47	-	-	25
Mar-26 34.00	-	-	-	-	45.11	-	-	25
Mar-26 39.00	-	-	-	-	43.29	-	-	60
Mar-26 44.00	-	-	-	-	41.47	-	-	38
Mar-26 45.00	-	-	-	-	41.11	-	-	25
Mar-26 46.00	-	-	-	-	40.74	-	-	50
Mar-26 47.00	-	-	-	-	40.38	-	-	3
Mar-26 48.00	-	-	-	-	40.02	-	-	25
Mar-26 49.00	-	-	-	-	39.65	-	-	27
Mar-26 54.00	-	-	-	-	37.83	-	-	1
Mar-26 56.00	-	-	-	-	37.11	-	-	29
Mar-26 60.00	0.01	-	-	-	35.65	-	-	100
Mar-26 62.00	0.02	-	-	-	34.92	-	-	5
Mar-26 64.00	0.03	-	-	-	34.20	-0.01	-	2
Mar-26 66.00	0.05	0.17	0.17	0.17	33.47	-0.01	5	27
Mar-26 68.00	0.08	-	-	-	32.74	-0.02	-	30
Mar-26 70.00	0.12	-	-	-	32.01	-0.02	-	52
Mar-26 74.00	0.27	-	-	-	30.56	-0.05	-	3
Mar-26 76.00	0.38	-	-	-	29.83	-0.07	-	5
Mar-26 78.00	0.55	-	-	-	29.10	-0.09	-	3
Mar-26 80.00	0.77	-	-	-	28.38	-0.13	-	10
Mar-26 90.00	3.25	-	-	-	24.74	-0.42	-	1
Jun-26 30.00	-	-	-	-	41.52	-	-	25
Jun-26 31.00	-	-	-	-	41.23	-	-	25
Jun-26 34.00	-	-	-	-	40.35	-	-	10
Jun-26 41.00	-	-	-	-	38.32	-	-	25
Jun-26 42.00	-	-	-	-	38.03	-	-	25
Jun-26 43.00	0.01	-	-	-	37.74	-	-	25
Jun-26 44.00	0.01	-	-	-	37.44	-	-	25
Jun-26 45.00	0.01	-	-	-	37.15	-	-	26
Jun-26 49.00	0.02	-	-	-	35.99	-	-	50
Jun-26 50.00	0.02	-	-	-	35.70	-	-	51
Jun-26 52.00	0.04	-	-	-	35.12	-0.01	-	50
Jun-26 54.00	0.05	-	-	-	34.53	-0.01	-	50
Jun-26 56.00	0.08	-	-	-	33.95	-0.01	-	51
Jun-26 60.00	0.15	-	-	-	32.79	-0.02	-	50
Jun-26 62.00	0.21	-	-	-	32.21	-0.03	-	25
Jun-26 66.00	0.37	-	-	-	31.04	-0.04	-	30
Jun-26 68.00	0.47	0.46	0.46	0.46	30.46	-0.06	1	1
Jun-26 70.00	0.63	-	-	-	29.88	-0.07	-	1
Jun-26 72.00	0.80	-	-	-	29.30	-0.09	-	6
Jun-26 78.00	1.55	-	-	-	27.55	-0.16	-	3
Jun-26 96.00	8.09	-	-	-	23.26	-0.59	-	1
Sep-26 50.00	0.13	-	-	-	34.38	-0.01	-	25
Sep-26 52.00	0.18	-	-	-	33.87	-0.02	-	50
Sep-26 54.00	0.23	-	-	-	33.37	-0.02	-	50
Sep-26 56.00	0.29	-	-	-	32.86	-0.03	-	51
Sep-26 66.00	0.97	-	-	-	30.31	-0.08	-	25
Sep-26 68.00	1.18	-	-	-	29.80	-0.10	-	25
Sep-26 70.00	1.45	-	-	-	29.29	-0.12	-	25
Sep-26 72.00	1.73	-	-	-	28.78	-0.14	-	1
Sep-26 76.00	2.47	-	-	-	27.76	-0.19	-	37
Sep-26 78.00	2.89	-	-	-	27.26	-0.22	-	49
Sep-26 80.00	3.40	-	-	-	26.75	-0.25	-	25
Sep-26 84.00	4.56	-	-	-	25.73	-0.32	-	25
Sep-26 90.00	6.91	-	-	-	24.20	-0.45	-	25
Dec-26 23.00	-	-	-	-	40.18	-	-	201
Dec-26 24.00	-	-	-	-	39.93	-	-	25
Dec-26 25.00	-	-	-	-	39.69	-	-	25
Dec-26 27.00	-	-	-	-	39.20	-	-	25
Dec-26 28.00	-	-	-	-	38.96	-	-	75
Dec-26 29.00	0.01	-	-	-	38.72	-	-	75
Dec-26 30.00	0.01	-	-	-	38.47	-	-	17
Dec-26 33.00	0.02	-	-	-	37.74	-	-	6
Dec-26 34.00	0.02	-	-	-	37.50	-	-	25
Dec-26 35.00	0.02	-	-	-	37.25	-	-	200
Dec-26 46.00	0.16	-	-	-	34.57	-0.01	-	25
Dec-26 50.00	0.28	-	-	-	33.60	-0.02	-	1
Dec-26 54.00	0.46	-	-	-	32.62	-0.04	-	25
Dec-26 58.00	0.68	-	-	-	31.65	-0.05	-	25
Dec-26 60.00	0.86	-	-	-	31.16	-0.06	-	75
Jun-27 22.00	0.01	-	-	-	38.87	-	-	360
Jun-27 24.00	0.01	-	-	-	38.41	-	-	85
Jun-27 28.00	0.03	-	-	-	37.49	-	-	2
Jun-27 33.00	0.07	-	-	-	36.35	-	-	2
Dec-27 50.00	1.11	-	-	-	31.22	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 86.00	5.76	-	-	-	28.08	0.95	-	5
Dec-26 50.00	40.79	-	-	-	35.07	0.96	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	1.26	-	-	-	28.13	-0.13	-	25
Jun-26 78.00	1.56	-	-	-	27.55	-0.16	-	25

	Previous Close	25.30		09/01/26
	AENA Close	25.28		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	4.29	-	-	-	24.64	1.00	-	7
Jan-26 23.00	2.29	-	-	-	21.74	1.00	-	5
Feb-26 23.00	2.44	-	-	-	23.40	0.90	-	1
Feb-26 25.00	0.88	-	-	-	20.39	0.59	-	8
Mar-26 22.00	3.50	-	-	-	25.72	0.91	-	9
Mar-26 23.00	2.62	-	-	-	24.27	0.84	-	7
Mar-26 24.00	1.82	-	-	-	22.82	0.73	-	1
Mar-26 25.00	1.15	-	-	-	21.37	0.58	-	1
Mar-26 26.00	0.64	-	-	-	20.42	0.41	-	70
Jun-26 23.00	2.85	-	-	-	25.00	0.79	-	10
Jun-26 24.00	2.12	-	-	-	23.93	0.69	-	20
Jun-26 25.00	1.49	1.45	1.45	1.45	22.86	0.57	5	17
Sep-26 23.00	3.03	-	-	-	24.97	0.74	-	5
Sep-26 25.00	1.78	-	-	-	23.23	0.55	-	25
Dec-26 29.00	0.63	0.63	0.63	0.63	20.67	0.24	6	6
Dec-27 25.00	2.61	-	-	-	22.80	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	-	-	-	-	24.10	-	-	1
Jan-26 23.00	-	-	-	-	21.20	-	-	1
Jan-26 24.00	0.01	-	-	-	19.75	-0.03	-	10
Feb-26 22.00	0.04	-	-	-	24.67	-0.04	-	5
Feb-26 23.00	0.10	-	-	-	23.17	-0.10	-	1
Mar-26 19.00	0.01	-	-	-	29.56	-0.01	-	1
Mar-26 20.00	0.03	-	-	-	28.11	-0.02	-	251
Mar-26 21.00	0.06	-	-	-	26.66	-0.05	-	501
Mar-26 23.00	0.24	-	-	-	23.76	-0.16	-	3
Mar-26 28.00	2.77	-	-	-	18.41	-0.90	-	16
Jun-26 19.00	0.10	-	-	-	24.76	-0.05	-	1
Jun-26 19.50	0.13	-	-	-	24.22	-0.07	-	8
Jun-26 20.00	0.17	-	-	-	23.69	-0.09	-	6
Jun-26 21.00	0.29	-	-	-	22.62	-0.14	-	1
Jun-26 22.00	0.46	-	-	-	21.55	-0.22	-	10
Jun-26 23.00	0.71	-	-	-	20.49	-0.31	-	19
Sep-26 18.50	0.15	-	-	-	23.88	-0.07	-	2
Sep-26 19.00	0.19	-	-	-	23.45	-0.08	-	1
Sep-26 20.00	0.30	-	-	-	22.57	-0.12	-	4
Sep-26 21.00	0.45	-	-	-	21.70	-0.17	-	7
Sep-26 23.00	0.93	-	-	-	19.96	-0.33	-	11
Dec-26 20.00	0.40	0.53	0.53	0.53	21.81	-0.14	7	7
Jun-27 27.00	4.02	-	-	-	16.67	-0.72	-	25

	Previous Close	13.52		09/01/26
	ALMIRALL Close	13.18		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.24	-	-	-	24.84	0.68	-	13

	Previous Close	65.28		09/01/26
	AMADEUS Close	64.52		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	0.97	-	-	-	21.47	0.63	-	25
Jan-26 66.00	0.17	-	-	-	20.50	0.19	-	25
Jan-26 68.00	0.01	-	-	-	19.94	0.02	-	25
Jan-26 70.00	-	-	-	-	19.38	-	-	144
Jan-26 72.00	-	-	-	-	18.82	-	-	675
Jan-26 74.00	-	-	-	-	18.27	-	-	496
Feb-26 58.00	6.67	-	-	-	28.25	0.91	-	25
Feb-26 66.00	1.10	1.10	1.10	1.10	21.18	0.36	1	6
Mar-26 49.00	15.53	-	-	-	36.49	1.00	-	50
Mar-26 50.00	14.55	-	-	-	35.65	0.99	-	100
Mar-26 54.00	10.68	-	-	-	32.28	0.92	-	1
Mar-26 60.00	5.53	-	-	-	27.23	0.74	-	40
Mar-26 64.00	2.79	-	-	-	23.86	0.53	-	25
Mar-26 66.00	1.84	-	-	-	23.07	0.41	-	47
Mar-26 68.00	1.16	1.35	1.35	1.35	22.59	0.30	3	4
Mar-26 70.00	0.68	0.78	0.78	0.78	22.12	0.20	18	46
Mar-26 72.00	0.37	-	-	-	21.64	0.12	-	8
Mar-26 74.00	0.18	-	-	-	21.17	0.07	-	25
Mar-26 80.00	0.01	-	-	-	19.74	0.01	-	25
Mar-26 82.00	-	-	-	-	19.27	-	-	3
Mar-26 84.00	-	-	-	-	18.79	-	-	64
Mar-26 86.00	-	-	-	-	18.32	-	-	50
Mar-26 88.00	-	-	-	-	17.84	-	-	25
Jun-26 68.00	2.49	-	-	-	22.58	0.39	-	1
Jun-26 74.00	0.91	-	-	-	21.55	0.19	-	25
Jun-26 76.00	0.61	-	-	-	21.21	0.14	-	25
Jun-26 78.00	0.38	-	-	-	20.87	0.10	-	25
Jun-26 80.00	0.25	-	-	-	20.53	0.07	-	33
Jun-26 82.00	0.15	-	-	-	20.19	0.04	-	50
Jun-26 84.00	0.08	-	-	-	19.85	0.03	-	1
Jun-26 86.00	0.04	-	-	-	19.51	0.01	-	5
Jun-26 88.00	0.02	-	-	-	19.17	0.01	-	25
Jun-26 90.00	0.01	-	-	-	18.83	-	-	25
Sep-26 72.00	1.98	-	-	-	22.18	0.30	-	25
Sep-26 74.00	1.47	-	-	-	21.80	0.24	-	25
Sep-26 84.00	0.24	-	-	-	19.89	0.06	-	20
Dec-26 58.00	9.81	-	-	-	26.90	0.70	-	25
Dec-26 64.00	6.09	-	-	-	24.42	0.55	-	25
Dec-26 66.00	5.13	-	-	-	23.95	0.50	-	50
Dec-26 72.00	2.87	-	-	-	22.90	0.34	-	25
Dec-26 90.00	0.23	-	-	-	19.73	0.05	-	3
Jun-27 52.00	15.10	-	-	-	28.70	0.79	-	25
Jun-27 58.00	10.96	-	-	-	26.63	0.69	-	25
Jun-27 62.00	8.50	-	-	-	25.24	0.61	-	50
Jun-27 66.00	6.47	-	-	-	24.11	0.52	-	25
Jun-27 68.00	5.57	-	-	-	23.76	0.48	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.00	-	-	-	-	39.32	-	-	3
Jan-26 52.00	-	-	-	-	35.00	-	-	26
Jan-26 54.00	-	-	-	-	32.84	-	-	26
Jan-26 58.00	-	-	-	-	28.52	-0.01	-	26
Jan-26 60.00	0.03	-	-	-	26.36	-0.04	-	30
Jan-26 62.00	0.20	-	-	-	24.20	-0.17	-	1
Jan-26 64.00	0.78	-	-	-	22.04	-0.49	-	1
Jan-26 66.00	2.14	-	-	-	21.07	-0.85	-	59
Jan-26 68.00	4.00	-	-	-	20.51	-0.98	-	50
Jan-26 72.00	7.99	-	-	-	19.39	-1.00	-	50
Jan-26 74.00	9.99	-	-	-	18.84	-1.00	-	50
Jan-26 76.00	11.99	-	-	-	18.28	-1.00	-	150
Jan-26 78.00	13.99	-	-	-	17.72	-1.00	-	150
Feb-26 52.00	0.08	-	-	-	32.76	-0.03	-	1
Feb-26 58.00	0.37	-	-	-	26.59	-0.12	-	3
Feb-26 60.00	0.63	0.45	0.45	0.45	24.54	-0.20	1	3
Feb-26 62.00	1.06	0.77	0.77	0.77	22.48	-0.32	1	13
Feb-26 66.00	2.84	-	-	-	19.52	-0.66	-	2
Mar-26 43.00	0.03	-	-	-	39.77	-0.01	-	6
Mar-26 44.00	0.04	-	-	-	38.93	-0.01	-	1
Mar-26 46.00	0.07	-	-	-	37.25	-0.02	-	25
Mar-26 47.00	0.08	-	-	-	36.40	-0.02	-	11
Mar-26 50.00	0.16	-	-	-	33.88	-0.04	-	101
Mar-26 52.00	0.24	-	-	-	32.19	-0.06	-	1
Mar-26 54.00	0.37	-	-	-	30.51	-0.09	-	33
Mar-26 56.00	0.55	-	-	-	28.82	-0.13	-	1
Mar-26 62.00	1.67	-	-	-	23.77	-0.35	-	2
Mar-26 68.00	4.79	-	-	-	20.82	-0.73	-	1
Mar-26 70.00	6.36	-	-	-	20.35	-0.84	-	4
Mar-26 72.00	8.12	-	-	-	19.87	-0.92	-	5
Mar-26 74.00	10.02	8.89	8.89	8.89	19.40	-0.98	25	25
Mar-26 78.00	13.99	12.78	12.78	12.78	18.45	-1.00	25	50
Mar-26 80.00	15.99	-	-	-	17.97	-1.00	-	50
Jun-26 39.00	0.11	-	-	-	38.18	-0.02	-	10
Jun-26 45.00	0.30	-	-	-	34.31	-0.05	-	1
Jun-26 47.00	0.40	-	-	-	33.01	-0.06	-	1
Jun-26 50.00	0.62	-	-	-	31.08	-0.09	-	78
Jun-26 52.00	0.82	-	-	-	29.79	-0.12	-	77
Jun-26 54.00	1.05	-	-	-	28.49	-0.15	-	25
Jun-26 56.00	1.37	-	-	-	27.20	-0.19	-	95
Jun-26 58.00	1.72	-	-	-	25.91	-0.24	-	50
Jun-26 60.00	2.22	-	-	-	24.62	-0.30	-	102
Jun-26 62.00	2.81	-	-	-	23.33	-0.37	-	49
Jun-26 64.00	3.51	-	-	-	22.04	-0.46	-	28
Jun-26 70.00	7.14	-	-	-	20.77	-0.72	-	2
Jun-26 74.00	10.34	-	-	-	20.08	-0.86	-	6
Jun-26 78.00	14.03	12.90	12.90	12.90	19.40	-0.97	25	25
Jun-26 80.00	15.99	-	-	-	19.06	-0.99	-	25
Sep-26 49.00	0.94	-	-	-	28.99	-0.11	-	4
Sep-26 52.00	1.32	1.12	1.12	1.12	27.50	-0.16	2	4
Sep-26 64.00	4.67	-	-	-	21.55	-0.48	-	28
Sep-26 66.00	5.68	-	-	-	21.01	-0.55	-	26
Sep-26 68.00	6.91	-	-	-	20.62	-0.62	-	25
Sep-26 70.00	8.24	-	-	-	20.24	-0.69	-	25
Sep-26 74.00	11.27	-	-	-	19.48	-0.81	-	5
Dec-26 39.00	0.38	-	-	-	32.36	-0.04	-	90
Dec-26 46.00	0.93	-	-	-	29.46	-0.10	-	1
Dec-26 50.00	1.45	-	-	-	27.81	-0.15	-	1
Dec-26 52.00	1.83	-	-	-	26.98	-0.18	-	6
Dec-26 54.00	2.21	-	-	-	26.16	-0.21	-	1
Dec-26 56.00	2.70	-	-	-	25.33	-0.25	-	1
Dec-26 58.00	3.23	-	-	-	24.50	-0.30	-	1
Dec-26 62.00	4.59	-	-	-	22.85	-0.40	-	2
Dec-26 68.00	7.61	-	-	-	21.20	-0.59	-	1
Mar-27 54.00	2.61	-	-	-	25.15	-0.23	-	1
Jun-27 44.00	1.17	-	-	-	28.15	-0.10	-	2
Jun-27 50.00	2.11	-	-	-	26.08	-0.17	-	2
Sep-27 52.00	2.98	-	-	-	24.90	-0.22	-	1
Dec-27 50.00	2.76	-	-	-	25.20	-0.20	-	4
Dec-27 52.00	3.27	2.92	2.92	2.90	24.59	-0.23	2	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	1.09	-	-	-	21.18	0.36	-	353
Feb-26 68.00	0.53	-	-	-	20.67	0.21	-	373
Mar-26 66.00	1.84	-	-	-	23.07	0.41	-	224
Mar-26 68.00	1.16	-	-	-	22.59	0.30	-	452

	Previous Close	40.24		09/01/26
	ARCELORMITTAL Close	40.40		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 39.00	1.75	-	-	-	38.89	0.75	-	1
Jan-26 40.00	1.08	-	-	-	38.30	0.59	-	6
Jan-26 41.00	0.59	-	-	-	37.54	0.40	-	1
Feb-26 40.00	2.46	-	-	-	40.22	0.56	-	3
Feb-26 41.00	1.97	-	-	-	39.78	0.49	-	10
Feb-26 42.00	1.53	-	-	-	39.47	0.42	-	1
Feb-26 43.00	1.20	-	-	-	39.17	0.35	-	1
Mar-26 17.00	23.46	-	-	-	52.15	1.00	-	2
Mar-26 27.00	13.55	-	-	-	46.04	0.98	-	1
Mar-26 39.00	3.55	-	-	-	38.71	0.62	-	5
Mar-26 40.00	2.98	-	-	-	38.10	0.57	-	1
Mar-26 42.00	2.05	-	-	-	37.44	0.45	-	10
Jun-26 24.00	16.70	-	-	-	45.64	0.97	-	1
Jun-26 30.00	11.28	-	-	-	42.53	0.89	-	3
Jun-26 39.00	4.83	-	-	-	37.85	0.61	-	1
Jun-26 44.00	2.54	-	-	-	35.87	0.41	-	1
Jun-26 47.00	1.62	-	-	-	34.83	0.30	-	5
Sep-26 21.00	19.68	-	-	-	45.55	0.98	-	3
Sep-26 25.00	16.03	-	-	-	43.84	0.94	-	1
Sep-26 27.00	14.29	-	-	-	42.98	0.91	-	1
Dec-29 30.00	15.63	-	-	-	34.48	0.80	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	40.38	-	-	1
Jan-26 34.00	-	-	-	-	39.19	-	-	2
Jan-26 35.00	-	-	-	-	38.60	-	-	6
Jan-26 37.00	0.04	-	-	-	37.41	-0.04	-	1
Jan-26 38.00	0.11	-	-	-	36.82	-0.11	-	4
Jan-26 39.00	0.29	0.31	0.31	0.31	36.22	-0.23	2	50
Feb-26 36.00	0.62	-	-	-	41.63	-0.18	-	11
Feb-26 37.00	0.85	-	-	-	40.98	-0.24	-	1
Feb-26 38.00	1.14	-	-	-	40.32	-0.30	-	1
Feb-26 39.00	1.48	1.32	1.32	1.32	39.67	-0.37	2	2
Mar-26 23.00	0.01	-	-	-	47.41	-	-	8
Mar-26 24.00	0.01	-	-	-	46.80	-	-	3
Mar-26 25.00	0.02	-	-	-	46.19	-0.01	-	1
Mar-26 28.00	0.07	-	-	-	44.36	-0.02	-	8
Mar-26 29.00	0.11	-	-	-	43.75	-0.03	-	5
Jun-26 22.00	0.07	-	-	-	45.65	-0.01	-	5
Jun-26 28.00	0.43	-	-	-	42.54	-0.07	-	9
Jun-26 30.00	0.68	-	-	-	41.50	-0.11	-	5
Jun-26 32.00	1.00	-	-	-	40.46	-0.16	-	5
Jun-26 33.00	1.23	-	-	-	39.94	-0.18	-	10
Sep-26 24.00	0.33	-	-	-	42.87	-0.05	-	1
Dec-26 34.00	2.65	-	-	-	37.28	-0.25	-	10

	Previous Close	4.94		09/01/26
	ATRESMEDIA Close	5.02		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.30	0.72	-	-	-	19.93	1.00	-	1
Mar-26 3.00	2.03	-	-	-	21.48	1.00	-	5
Mar-26 5.75	0.01	-	-	-	19.79	0.07	-	2
Jun-26 3.00	2.05	-	-	-	23.03	1.00	-	1
Jun-26 5.00	0.31	0.33	0.33	0.33	22.37	0.56	25	75
Jun-26 6.25	0.02	-	-	-	21.62	0.07	-	10
Sep-26 5.50	0.16	-	-	-	22.60	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.04	-	-	-	17.74	-0.18	-	10
Jun-26 4.70	0.18	-	-	-	18.87	-0.39	-	4
Jun-26 4.80	0.23	-	-	-	18.83	-0.46	-	100
Jun-26 5.75	0.94	-	-	-	18.32	-0.92	-	20
Sep-26 4.80	0.30	-	-	-	19.85	-0.45	-	4
Sep-26 4.90	0.35	-	-	-	19.82	-0.50	-	1

	Previous Close	3.33		09/01/26
	B.SABADELL Close	3.30		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.20	0.12	0.10	0.10	0.10	26.99	0.80	2	2
Jan-26 3.30	0.05	-	-	-	26.80	0.51	-	3
Jan-26 3.50	-	-	-	-	26.32	0.06	-	16
Mar-26 3.00	0.35	-	-	-	26.86	0.82	-	8
Mar-26 3.30	0.16	-	-	-	26.44	0.54	-	10
Mar-26 3.40	0.11	-	-	-	26.21	0.43	-	9
Mar-26 3.50	0.08	-	-	-	25.98	0.34	-	1
Jun-26 2.70	0.63	-	-	-	28.01	0.91	-	75
Jun-26 2.90	0.47	0.45	0.45	0.45	27.75	0.81	30	30
Jun-26 3.10	0.33	-	-	-	27.48	0.68	-	25
Jun-26 3.20	0.27	-	-	-	27.35	0.60	-	20
Jun-26 3.30	0.22	-	-	-	27.22	0.53	-	6
Jun-26 3.40	0.18	0.18	0.18	0.18	26.99	0.45	10	52
Jun-26 3.60	0.11	-	-	-	26.52	0.32	-	4
Jun-26 3.70	0.08	-	-	-	26.29	0.26	-	5
Jun-26 3.80	0.06	-	-	-	26.06	0.21	-	5
Sep-26 3.00	0.45	-	-	-	30.04	0.70	-	25
Sep-26 3.10	0.39	-	-	-	29.93	0.64	-	20
Sep-26 3.20	0.34	-	-	-	29.82	0.59	-	30
Sep-26 3.50	0.21	-	-	-	29.31	0.43	-	2
Sep-26 3.80	0.12	-	-	-	28.70	0.30	-	10
Sep-26 3.90	0.10	-	-	-	28.50	0.25	-	8
Sep-26 4.00	0.08	-	-	-	28.30	0.22	-	7
Dec-26 3.00	0.50	0.54	0.54	0.54	31.58	0.67	4	4
Dec-26 3.30	0.36	-	-	-	31.28	0.54	-	4
Dec-26 3.60	0.24	-	-	-	30.76	0.42	-	3
Dec-26 4.20	0.10	-	-	-	29.73	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.00	-	-	-	-	24.95	-	-	13
Jan-26 3.10	-	-	-	-	24.75	-0.03	-	102
Jan-26 3.30	0.04	-	-	-	24.37	-0.49	-	2
Jan-26 3.40	0.11	-	-	-	24.13	-0.81	-	5
Feb-26 3.10	0.03	-	-	-	22.25	-0.19	-	3
Feb-26 3.30	0.09	-	-	-	21.91	-0.48	-	2
Mar-26 2.00	-	-	-	-	23.44	-	-	2
Mar-26 2.40	-	-	-	-	22.87	-	-	1
Mar-26 2.50	-	-	-	-	22.73	-	-	2
Mar-26 2.80	0.01	-	-	-	22.31	-0.04	-	200
Mar-26 2.90	0.01	-	-	-	22.17	-0.08	-	1
Mar-26 3.00	0.02	-	-	-	22.02	-0.14	-	25
Mar-26 3.20	0.08	-	-	-	21.74	-0.34	-	101
Mar-26 3.30	0.12	-	-	-	21.60	-0.47	-	12
Mar-26 3.40	0.18	-	-	-	21.37	-0.60	-	205
Mar-26 3.50	0.24	-	-	-	21.14	-0.72	-	100
Jun-26 2.50	0.01	-	-	-	22.15	-0.03	-	1
Jun-26 2.60	0.01	-	-	-	22.02	-0.05	-	1
Jun-26 2.70	0.02	-	-	-	21.89	-0.09	-	5
Jun-26 2.80	0.03	-	-	-	21.76	-0.13	-	24
Jun-26 3.00	0.08	-	-	-	21.49	-0.26	-	13
Jun-26 3.30	0.21	-	-	-	21.10	-0.52	-	200
Jun-26 3.40	0.27	-	-	-	20.87	-0.60	-	302
Jun-26 3.70	0.49	-	-	-	20.17	-0.83	-	20
Sep-26 2.60	0.04	-	-	-	23.40	-0.12	-	5,248
Sep-26 3.70	0.57	-	-	-	21.81	-0.76	-	5
Dec-26 3.30	0.35	-	-	-	24.20	-0.50	-	4
Dec-27 3.30	0.58	-	-	-	26.69	-0.51	-	1,512

	Previous Close	14.09		09/01/26
	BANKINTER Close	14.09		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	1.10	-	-	-	25.79	0.99	-	5
Feb-26 14.50	0.29	-	-	-	23.53	0.39	-	25
Feb-26 15.00	0.15	-	-	-	23.19	0.23	-	6
Feb-26 15.50	0.07	-	-	-	22.84	0.12	-	6
Mar-26 13.50	0.98	-	-	-	24.77	0.68	-	13
Mar-26 14.00	0.66	-	-	-	23.84	0.56	-	10
Jun-26 12.00	2.32	-	-	-	27.00	0.85	-	10
Sep-26 11.00	3.25	-	-	-	28.05	0.91	-	5
Sep-26 13.50	1.39	-	-	-	24.85	0.62	-	3
Sep-26 14.00	1.11	-	-	-	24.21	0.54	-	12
Sep-26 14.50	0.89	-	-	-	23.94	0.47	-	1
Sep-26 15.00	0.70	-	-	-	23.76	0.40	-	3
Dec-27 14.50	1.44	-	-	-	24.97	0.51	-	3
Dec-27 15.50	1.10	-	-	-	24.78	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	-	-	-	-	23.73	-0.01	-	20
Jan-26 14.00	0.13	0.08	0.08	0.08	21.62	-0.41	2	2
Mar-26 5.50	-	-	-	-	38.32	-	-	3
Mar-26 8.00	-	-	-	-	33.65	-	-	2
Mar-26 8.50	-	-	-	-	32.72	-	-	10
Mar-26 9.00	-	-	-	-	31.78	-	-	11
Mar-26 9.50	-	-	-	-	30.85	-	-	4
Mar-26 11.00	0.01	-	-	-	28.05	-0.02	-	19
Mar-26 12.00	0.05	-	-	-	26.18	-0.07	-	240
Mar-26 15.00	1.10	-	-	-	21.80	-0.72	-	2
Jun-26 7.75	-	-	-	-	31.36	-	-	2
Jun-26 10.50	0.05	-	-	-	27.39	-0.05	-	19
Jun-26 11.00	0.09	-	-	-	26.67	-0.07	-	20
Sep-26 6.50	-	-	-	-	30.93	-	-	31
Sep-26 7.00	-	-	-	-	30.29	-	-	1
Sep-26 11.50	0.24	-	-	-	24.54	-0.15	-	4
Sep-26 12.50	0.45	-	-	-	23.26	-0.25	-	2
Sep-26 13.00	0.60	-	-	-	22.62	-0.32	-	20
Sep-26 14.00	1.01	-	-	-	21.34	-0.48	-	10
Dec-26 13.50	1.02	-	-	-	21.61	-0.43	-	3,350
Dec-26 16.00	2.60	-	-	-	20.37	-0.75	-	25
Jun-27 11.00	0.43	-	-	-	23.64	-0.18	-	222
Jun-27 12.50	0.87	-	-	-	22.50	-0.32	-	3

	Previous Close	20.07		09/01/26
	BBVA Close	20.45		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 13.50	6.95	6.68	6.68	6.68	53.79	1.00	1	-
Jan-26 w2 20.00	0.45	0.41	0.41	0.40	31.64	1.00	22	-
Jan-26 13.00	7.45	-	-	-	54.33	1.00	-	1
Jan-26 15.00	5.46	-	-	-	47.68	1.00	-	150
Jan-26 16.00	4.46	-	-	-	44.36	1.00	-	150
Jan-26 16.50	3.96	-	-	-	42.69	1.00	-	150
Jan-26 17.00	3.46	-	-	-	41.03	1.00	-	9
Jan-26 17.50	2.96	-	-	-	39.37	1.00	-	106
Jan-26 18.00	2.46	-	-	-	37.71	0.99	-	438
Jan-26 18.50	1.96	-	-	-	36.04	0.98	-	193
Jan-26 19.00	1.48	-	-	-	34.38	0.94	-	309
Jan-26 19.50	1.03	0.79	0.79	0.79	32.72	0.86	150	401
Jan-26 20.00	0.63	-	-	-	31.06	0.71	-	63
Jan-26 21.00	0.13	0.06	0.06	0.06	29.18	0.27	30	140
Jan-26 22.00	0.01	-	-	-	28.50	0.03	-	9
Feb-26 18.00	2.68	-	-	-	36.68	0.86	-	20
Feb-26 20.00	1.10	-	-	-	30.12	0.61	-	10
Feb-26 21.00	0.58	0.50	0.53	0.50	28.55	0.42	12	17
Feb-26 22.00	0.28	0.23	0.23	0.23	28.37	0.25	10	1,041
Feb-26 23.00	0.12	-	-	-	28.19	0.12	-	13
Mar-26 10.00	10.49	-	-	-	58.05	1.00	-	1
Mar-26 11.50	9.00	-	-	-	53.82	1.00	-	150
Mar-26 13.00	7.52	-	-	-	49.59	0.99	-	765
Mar-26 13.50	7.03	-	-	-	48.18	0.98	-	450
Mar-26 14.00	6.55	-	-	-	46.77	0.98	-	1,390
Mar-26 14.50	6.06	5.82	5.82	5.82	45.36	0.97	150	300
Mar-26 15.00	5.58	-	-	-	43.95	0.96	-	183
Mar-26 15.50	5.11	4.85	4.85	4.85	42.54	0.95	150	353
Mar-26 16.00	4.64	-	-	-	41.13	0.93	-	463
Mar-26 16.50	4.18	4.11	4.11	4.11	39.72	0.91	1	179
Mar-26 17.00	3.72	-	-	-	38.31	0.89	-	301
Mar-26 17.50	3.28	-	-	-	36.90	0.86	-	205
Mar-26 18.00	2.85	-	-	-	35.49	0.82	-	250
Mar-26 18.50	2.45	-	-	-	34.08	0.78	-	60
Mar-26 19.00	2.05	-	-	-	32.67	0.73	-	396
Mar-26 19.50	1.68	-	-	-	31.26	0.67	-	53
Mar-26 20.00	1.35	-	-	-	29.85	0.60	-	106
Mar-26 21.00	0.82	-	-	-	28.46	0.45	-	482
Jun-26 3.20	17.27	-	-	-	69.60	1.00	-	100
Jun-26 11.50	9.03	-	-	-	49.85	0.99	-	2,750
Jun-26 12.00	8.54	-	-	-	48.66	0.98	-	450
Jun-26 12.50	8.05	-	-	-	47.47	0.98	-	350
Jun-26 13.00	7.57	-	-	-	46.28	0.97	-	340
Jun-26 13.50	7.10	-	-	-	45.09	0.96	-	40
Jun-26 14.00	6.62	-	-	-	43.90	0.95	-	8,000
Jun-26 14.50	6.15	-	-	-	42.71	0.94	-	650
Jun-26 15.00	5.69	-	-	-	41.52	0.92	-	151
Jun-26 15.50	5.24	-	-	-	40.33	0.91	-	3
Jun-26 16.00	4.78	-	-	-	39.14	0.89	-	7,500
Jun-26 16.50	4.36	-	-	-	37.95	0.86	-	100
Jun-26 17.00	3.93	-	-	-	36.76	0.84	-	41
Jun-26 17.50	3.51	-	-	-	35.57	0.81	-	300
Jun-26 18.00	3.12	-	-	-	34.38	0.77	-	895
Jun-26 18.50	2.73	-	-	-	33.19	0.73	-	151
Jun-26 19.00	2.36	-	-	-	32.00	0.69	-	1,423
Jun-26 20.00	1.68	-	-	-	29.62	0.58	-	2,517
Jun-26 21.00	1.17	-	-	-	28.45	0.47	-	4
Jun-26 24.00	0.38	-	-	-	27.91	0.20	-	4
Jun-26 26.00	0.15	-	-	-	27.55	0.09	-	1
Sep-26 10.50	10.03	-	-	-	50.61	0.99	-	30
Sep-26 11.00	9.54	-	-	-	49.54	0.98	-	50
Sep-26 11.50	9.07	-	-	-	48.47	0.97	-	75
Sep-26 12.50	8.12	-	-	-	46.34	0.96	-	200
Sep-26 13.00	7.65	-	-	-	45.27	0.95	-	75
Sep-26 13.50	7.20	-	-	-	44.20	0.93	-	150
Sep-26 14.00	6.75	-	-	-	43.13	0.92	-	75
Sep-26 14.50	6.30	-	-	-	42.06	0.90	-	75
Sep-26 15.00	5.86	-	-	-	41.00	0.88	-	152
Sep-26 15.50	5.44	-	-	-	39.93	0.86	-	150
Sep-26 16.00	5.02	-	-	-	38.86	0.84	-	300
Sep-26 16.50	4.61	-	-	-	37.79	0.81	-	300
Sep-26 17.00	4.22	-	-	-	36.73	0.78	-	1,950
Sep-26 17.50	3.84	-	-	-	35.66	0.75	-	600
Sep-26 18.00	3.46	-	-	-	34.59	0.72	-	150
Sep-26 18.50	3.10	-	-	-	33.52	0.69	-	151
Sep-26 19.00	2.77	-	-	-	32.46	0.65	-	150
Sep-26 19.50	2.43	-	-	-	31.39	0.61	-	250
Sep-26 20.00	2.11	-	-	-	30.32	0.57	-	11
Sep-26 23.00	0.95	-	-	-	28.74	0.34	-	100
Dec-26 10.50	10.03	-	-	-	47.87	0.99	-	4
Dec-26 11.00	9.54	-	-	-	46.98	0.98	-	50
Dec-26 11.50	9.07	-	-	-	46.09	0.97	-	1
Dec-26 12.00	8.60	-	-	-	45.20	0.96	-	175
Dec-26 12.50	8.13	-	-	-	44.31	0.95	-	26
Dec-26 13.00	7.68	-	-	-	43.43	0.94	-	25
Dec-26 16.00	5.13	-	-	-	38.10	0.82	-	4,000
Dec-26 16.50	4.75	-	-	-	37.21	0.79	-	50
Dec-26 17.00	4.38	-	-	-	36.32	0.76	-	4,010
Dec-26 17.50	4.01	-	-	-	35.43	0.74	-	500
Dec-26 18.00	3.65	-	-	-	34.54	0.71	-	3
Dec-26 19.00	3.00	-	-	-	32.77	0.64	-	2,508
Dec-26 19.50	2.67	-	-	-	31.88	0.61	-	30
Dec-26 20.00	2.39	-	-	-	30.99	0.57	-	144
Dec-26 21.00	1.90	-	-	-	30.04	0.50	-	300
Dec-26 23.00	1.20	-	-	-	29.48	0.37	-	110
Dec-26 24.00	0.97	-	-	-	29.21	0.31	-	1
Dec-26 26.00	0.58	0.53	0.53	0.53	28.65	0.21	5	6
Mar-27 11.50	9.08	-	-	-	43.97	0.97	-	150
Mar-27 12.00	8.62	-	-	-	43.18	0.95	-	25
Mar-27 13.00	7.73	-	-	-	41.60	0.92	-	1
Mar-27 16.00	5.27	-	-	-	36.86	0.80	-	1,000
Mar-27 16.50	4.91	-	-	-	36.07	0.77	-	250
Mar-27 20.00	2.62	-	-	-	30.53	0.57	-	1
Jun-27 11.50	9.07	-	-	-	42.91	0.97	-	25
Jun-27 12.00	8.61	-	-	-	42.19	0.96	-	150
Jun-27 12.50	8.15	-	-	-	41.47	0.94	-	25
Jun-27 13.00	7.71	-	-	-	40.76	0.92	-	1
Jun-27 15.00	6.06	-	-	-	37.89	0.84	-	5
Jun-27 17.00	4.58	-	-	-	35.02	0.74	-	6,000
Jun-27 22.00	1.90	-	-	-	29.46	0.46	-	3,000
Sep-27 11.50	9.09	-	-	-	41.86	0.96	-	150
Sep-27 12.00	8.63	-	-	-	41.20	0.95	-	150
Dec-27 10.00	10.51	-	-	-	43.57	0.99	-	7,556
Dec-27 11.00	9.55	-	-	-	42.29	0.98	-	150
Dec-27 11.50	9.09	-	-	-	41.66	0.96	-	26
Dec-27 13.50	7.36	-	-	-	39.12	0.89	-	150
Dec-27 15.00	6.20	-	-	-	37.21	0.82	-	75
Dec-27 16.00	5.48	-	-	-	35.94	0.78	-	6,000
Dec-27 20.00	3.06	-	-	-	30.85	0.58	-	1
Mar-28 25.00	1.57	-	-	-	28.95	0.36	-	1
Jun-28 10.00	10.51	-	-	-	42.95	0.99	-	1
Dec-29 15.00	6.63	-	-	-	37.69	0.79	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 20.00	-	-	-	-	31.26	-	20	-
Jan-26 14.50	-	-	-	-	48.57	-	-	10
Jan-26 16.00	-	-	-	-	43.59	-	-	10
Jan-26 16.50	-	-	-	-	41.92	-	-	12
Jan-26 17.00	-	-	-	-	40.26	-	-	187
Jan-26 17.50	-	-	-	-	38.60	-	-	32
Jan-26 18.00	-	-	-	-	36.94	-0.01	-	101
Jan-26 18.50	0.01	-	-	-	35.27	-0.02	-	31
Jan-26 19.00	0.02	0.05	0.07	0.05	33.61	-0.05	17	130
Jan-26 19.50	0.06	0.11	0.11	0.11	31.95	-0.14	5	30
Jan-26 20.00	0.16	0.23	0.25	0.23	30.29	-0.29	11	173
Jan-26 21.00	0.67	-	-	-	28.41	-0.74	-	151
Jan-26 25.00	4.55	-	-	-	25.68	-1.00	-	21
Jan-26 w4 19.00	0.07	-	-	-	31.95	-0.11	-	80
Jan-26 w5 18.00	0.04	-	-	-	34.74	-0.06	-	20
Feb-26 14.50	0.02	-	-	-	47.24	-0.01	-	10
Feb-26 15.00	0.02	-	-	-	45.61	-0.02	-	11
Feb-26 15.50	0.03	-	-	-	43.97	-0.03	-	10
Feb-26 16.00	0.04	-	-	-	42.33	-0.04	-	20
Feb-26 17.00	0.09	-	-	-	39.05	-0.07	-	12
Feb-26 17.50	0.13	-	-	-	37.42	-0.10	-	25
Feb-26 18.00	0.17	-	-	-	35.78	-0.13	-	215
Feb-26 18.50	0.23	-	-	-	34.14	-0.17	-	205
Feb-26 19.00	0.32	-	-	-	32.50	-0.23	-	188
Feb-26 19.50	0.44	-	-	-	30.86	-0.30	-	1,229
Feb-26 20.00	0.58	-	-	-	29.22	-0.39	-	304
Feb-26 21.00	1.06	-	-	-	27.65	-0.59	-	303
Feb-26 22.00	1.77	-	-	-	27.47	-0.77	-	1
Mar-26 6.00	-	-	-	-	67.57	-	-	4
Mar-26 7.00	-	-	-	-	64.75	-	-	2
Mar-26 7.25	-	-	-	-	64.04	-	-	66,000
Mar-26 7.50	-	-	-	-	63.34	-	-	75,015
Mar-26 8.00	-	-	-	-	61.93	-	-	8,024
Mar-26 8.25	-	-	-	-	61.22	-	-	103,000
Mar-26 8.50	-	-	-	-	60.52	-	-	29,103
Mar-26 8.75	-	-	-	-	59.81	-	-	5
Mar-26 9.00	-	-	-	-	59.11	-	-	237
Mar-26 9.25	-	-	-	-	58.40	-	-	27
Mar-26 9.50	-	-	-	-	57.70	-	-	225
Mar-26 9.75	-	-	-	-	56.99	-	-	125
Mar-26 10.00	-	-	-	-	56.29	-	-	210
Mar-26 10.50	-	-	-	-	54.88	-	-	308
Mar-26 11.00	-	-	-	-	53.47	-	-	6
Mar-26 11.50	0.01	-	-	-	52.06	-	-	150
Mar-26 12.00	0.01	-	-	-	50.65	-0.01	-	4,010
Mar-26 12.50	0.01	-	-	-	49.24	-0.01	-	777
Mar-26 13.00	0.02	-	-	-	47.83	-0.01	-	788
Mar-26 13.50	0.02	-	-	-	46.42	-0.02	-	3,185
Mar-26 14.00	0.03	-	-	-	45.01	-0.02	-	3,599
Mar-26 14.50	0.05	-	-	-	43.60	-0.03	-	5,035
Mar-26 15.00	0.06	-	-	-	42.19	-0.04	-	600
Mar-26 15.50	0.08	-	-	-	40.78	-0.05	-	10,061
Mar-26 16.00	0.10	-	-	-	39.37	-0.06	-	32
Mar-26 16.50	0.14	-	-	-	37.96	-0.08	-	10
Mar-26 17.00	0.18	-	-	-	36.55	-0.10	-	109
Mar-26 17.50	0.23	-	-	-	35.14	-0.13	-	20,006
Mar-26 18.00	0.29	0.28	0.28	0.28	33.73	-0.17	3	1,022
Mar-26 18.50	0.38	-	-	-	32.32	-0.21	-	151
Mar-26 19.00	0.48	-	-	-	30.91	-0.26	-	151
Mar-26 20.00	0.76	0.82	0.82	0.82	28.09	-0.40	1	4
Mar-26 25.00	4.56	-	-	-	25.86	-0.98	-	2
Jun-26 5.25	-	-	-	-	62.52	-	-	1
Jun-26 7.00	-	-	-	-	58.36	-	-	23,800
Jun-26 7.25	0.01	-	-	-	57.76	-	-	155
Jun-26 7.50	0.01	-	-	-	57.17	-	-	14,802
Jun-26 7.75	0.01	-	-	-	56.57	-	-	3,050
Jun-26 8.00	0.01	-	-	-	55.98	-	-	4,593
Jun-26 8.50	0.01	-	-	-	54.79	-0.01	-	25
Jun-26 8.75	0.02	-	-	-	54.19	-0.01	-	175
Jun-26 9.00	0.02	-	-	-	53.60	-0.01	-	2,750
Jun-26 9.25	0.02	-	-	-	53.00	-0.01	-	272
Jun-26 9.50	0.03	-	-	-	52.41	-0.01	-	585
Jun-26 9.75	0.03	-	-	-	51.81	-0.01	-	1,159
Jun-26 10.00	0.03	-	-	-	51.22	-0.01	-	5,764
Jun-26 10.50	0.05	-	-	-	50.03	-0.02	-	3,735
Jun-26 11.00	0.06	-	-	-	48.84	-0.02	-	993
Jun-26 11.50	0.07	-	-	-	47.65	-0.03	-	2,752
Jun-26 12.00	0.09	-	-	-	46.46	-0.03	-	550
Jun-26 12.50	0.12	-	-	-	45.27	-0.04	-	805
Jun-26 13.00	0.14	-	-	-	44.08	-0.05	-	567
Jun-26 13.50	0.17	-	-	-	42.89	-0.06	-	430
Jun-26 14.00	0.21	-	-	-	41.70	-0.08	-	41
Jun-26 15.00	0.30	-	-	-	39.32	-0.11	-	4,159
Jun-26 15.50	0.36	-	-	-	38.13	-0.13	-	2,808
Jun-26 16.00	0.42	-	-	-	36.94	-0.15	-	36
Jun-26 16.50	0.50	-	-	-	35.75	-0.17	-	340
Jun-26 17.00	0.58	-	-	-	34.56	-0.20	-	70
Jun-26 17.50	0.67	-	-	-	33.37	-0.23	-	30
Jun-26 18.00	0.79	-	-	-	32.18	-0.27	-	150
Jun-26 20.00	1.41	-	-	-	27.42	-0.46	-	3
Sep-26 6.75	0.02	-	-	-	56.38	-	-	1
Sep-26 8.25	0.04	-	-	-	53.18	-0.01	-	5
Sep-26 9.00	0.07	-	-	-	51.58	-0.02	-	674
Sep-26 9.25	0.07	-	-	-	51.05	-0.02	-	368
Sep-26 9.50	0.08	-	-	-	50.51	-0.02	-	25
Sep-26 9.75	0.09	-	-	-	49.98	-0.02	-	200
Sep-26 10.00	0.10	-	-	-	49.44	-0.03	-	40,150
Sep-26 10.50	0.13	-	-	-	48.38	-0.03	-	300
Sep-26 11.00	0.15	-	-	-	47.31	-0.04	-	350
Sep-26 11.50	0.18	-	-	-	46.24	-0.05	-	1
Sep-26 12.00	0.22	-	-	-	45.17	-0.06	-	1
Sep-26 12.50	0.26	-	-	-	44.11	-0.07	-	52
Sep-26 13.00	0.30	-	-	-	43.04	-0.08	-	60
Sep-26 13.50	0.35	-	-	-	41.97	-0.09	-	2
Sep-26 14.00	0.41	-	-	-	40.90	-0.11	-	5
Sep-26 14.50	0.47	-	-	-	39.83	-0.12	-	6
Sep-26 15.00	0.54	-	-	-	38.77	-0.14	-	41
Sep-26 16.00	0.71	-	-	-	36.63	-0.18	-	81
Sep-26 17.00	0.89	-	-	-	34.50	-0.23	-	1,680
Sep-26 17.50	1.01	-	-	-	33.43	-0.26	-	152
Sep-26 18.00	1.14	-	-	-	32.36	-0.29	-	30
Sep-26 18.50	1.26	-	-	-	31.29	-0.32	-	4
Sep-26 19.00	1.43	-	-	-	30.23	-0.36	-	1
Sep-26 19.50	1.60	-	-	-	29.16	-0.40	-	1
Sep-26 20.00	1.77	-	-	-	28.09	-0.44	-	1
Dec-26 5.75	0.01	-	-	-	53.11	-	-	150
Dec-26 6.00	0.02	-	-	-	52.66	-	-	10,150
Dec-26 6.25	0.02	-	-	-	52.22	-0.01	-	150
Dec-26 6.50	0.02	-	-	-	51.77	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	51.33	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	50.89	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	50.44	-0.01	-	600
Dec-26 7.50	0.05	-	-	-	50.00	-0.01	-	450
Dec-26 7.75	0.05	-	-	-	49.55	-0.01	-	451
Dec-26 8.00	0.06	-	-	-	49.11	-0.02	-	18,450
Dec-26 8.25	0.07	-	-	-	48.67	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	48.22	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	47.78	-0.02	-	311
Dec-26 9.00	0.10	-	-	-	47.33	-0.02	-	5,933
Dec-26 9.25	0.12	-	-	-	46.89	-0.03	-	75
Dec-26 9.50	0.13	-	-	-	46.44	-0.03	-	76
Dec-26 9.75	0.14	-	-	-	46.00	-0.03	-	200
Dec-26 10.00	0.16	-	-	-	45.56	-0.04	-	226
Dec-26 10.50	0.19	-	-	-	44.67	-0.04	-	300
Dec-26 11.00	0.23	-	-	-	43.78	-0.05	-	430
Dec-26 11.50	0.28	-	-	-	42.89	-0.06	-	1
Dec-26 12.50	0.37	-	-	-	41.11	-0.09	-	50
Dec-26 13.00	0.44	-	-	-	40.23	-0.10	-	12,900
Dec-26 13.50	0.50	-	-	-	39.34	-0.11	-	40
Dec-26 14.00	0.57	-	-	-	38.45	-0.13	-	150
Dec-26 15.00	0.74	-	-	-	36.67	-0.17	-	40
Dec-26 15.50	0.84	-	-	-	35.78	-0.19	-	15
Dec-26 16.00	0.93	-	-	-	34.90	-0.21	-	42
Dec-26 17.00	1.18	-	-	-	33.12	-0.26	-	4,152
Dec-26 17.50	1.31	-	-	-	32.23	-0.29	-	30
Dec-26 18.00	1.45	-	-	-	31.34	-0.32	-	5,003
Dec-26 19.00	1.79	-	-	-	29.57	-0.38	-	2,501
Dec-26 20.00	2.18	-	-	-	27.79	-0.46	-	42
Mar-27 8.50	0.10	-	-	-	45.52	-0.02	-	25
Mar-27 8.75	0.12	-	-	-	45.13	-0.03	-	25
Mar-27 9.00	0.13	-	-	-	44.73	-0.03	-	25
Mar-27 9.25	0.15	-	-	-	44.34	-0.03	-	25
Mar-27 9.50	0.16	-	-	-	43.94	-0.04	-	30
Mar-27 9.75	0.18	-	-	-	43.55	-0.04	-	25
Mar-27 10.50	0.24	-	-	-	42.36	-0.05	-	175
Mar-27 11.00	0.29	-	-	-	41.57	-0.06	-	175
Mar-27 16.50	1.20	-	-	-	32.88	-0.24	-	350
Mar-27 17.00	1.33	-	-	-	32.08	-0.26	-	150
Mar-27 17.50	1.46	-	-	-	31.29	-0.29	-	150
Mar-27 20.00	2.35	-	-	-	27.34	-0.45	-	1
Jun-27 4.30	0.01	-	-	-	49.58	-	-	1
Jun-27 4.50	0.01	-	-	-	49.29	-	-	1
Jun-27 4.90	0.01	-	-	-	48.71	-	-	150
Jun-27 5.00	0.02	-	-	-	48.57	-	-	300
Jun-27 5.25	0.02	-	-	-	48.21	-	-	298
Jun-27 7.00	0.07	-	-	-	45.70	-0.02	-	2
Jun-27 8.00	0.12	-	-	-	44.27	-0.03	-	1
Jun-27 8.25	0.13	-	-	-	43.91	-0.03	-	7
Jun-27 9.00	0.18	-	-	-	42.83	-0.04	-	7,000
Jun-27 9.75	0.25	-	-	-	41.76	-0.05	-	175
Jun-27 10.00	0.27	-	-	-	41.40	-0.05	-	10,000
Jun-27 11.00	0.37	-	-	-	39.97	-0.07	-	75
Jun-27 12.50	0.58	-	-	-	37.81	-0.11	-	197
Jun-27 13.00	0.65	-	-	-	37.10	-0.13	-	956
Jun-27 13.50	0.75	-	-	-	36.38	-0.14	-	150
Jun-27 14.00	0.85	-	-	-	35.66	-0.16	-	3
Jun-27 14.50	0.95	-	-	-	34.94	-0.18	-	400
Jun-27 15.00	1.05	-	-	-	34.23	-0.20	-	400
Jun-27 16.50	1.45	-	-	-	32.08	-0.26	-	150
Jun-27 17.00	1.59	-	-	-	31.36	-0.29	-	150
Jun-27 17.50	1.75	-	-	-	30.64	-0.31	-	150
Sep-27 16.00	1.46	-	-	-	32.34	-0.25	-	304
Sep-27 17.00	1.73	-	-	-	31.02	-0.29	-	149
Sep-27 17.50	1.91	-	-	-	30.35	-0.32	-	150
Dec-27 4.40	0.02	-	-	-	46.60	-	-	1
Dec-27 4.90	0.03	-	-	-	45.96	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	45.83	-0.01	-	150
Dec-27 6.50	0.09	-	-	-	43.93	-0.02	-	10
Dec-27 7.00	0.12	-	-	-	43.29	-0.02	-	150
Dec-27 7.25	0.14	-	-	-	42.97	-0.03	-	150
Dec-27 7.75	0.17	-	-	-	42.34	-0.03	-	1
Dec-27 8.25	0.21	-	-	-	41.70	-0.04	-	150
Dec-27 8.50	0.24	-	-	-	41.38	-0.04	-	6,150
Dec-27 8.75	0.26	-	-	-	41.07	-0.05	-	1
Dec-27 9.00	0.29	-	-	-	40.75	-0.05	-	7,650
Dec-27 9.25	0.32	-	-	-	40.43	-0.06	-	150
Dec-27 9.50	0.34	-	-	-	40.11	-0.06	-	250
Dec-27 9.75	0.37	-	-	-	39.79	-0.06	-	150
Dec-27 10.00	0.39	-	-	-	39.48	-0.07	-	407
Dec-27 10.50	0.47	-	-	-	38.84	-0.08	-	300
Dec-27 11.00	0.55	-	-	-	38.20	-0.09	-	304
Dec-27 12.00	0.69	-	-	-	36.93	-0.12	-	3,300
Dec-27 12.50	0.80	-	-	-	36.30	-0.13	-	300
Dec-27 13.00	0.90	-	-	-	35.66	-0.15	-	300
Dec-27 13.50	1.01	-	-	-	35.03	-0.16	-	150
Dec-27 14.00	1.11	-	-	-	34.39	-0.18	-	150
Dec-27 16.00	1.64	-	-	-	31.85	-0.26	-	1
Dec-27 16.50	1.78	-	-	-	31.21	-0.28	-	24
Dec-27 17.50	2.14	-	-	-	29.94	-0.33	-	292
Dec-27 22.00	4.30	-	-	-	25.63	-0.57	-	1
Dec-28 12.50	1.13	-	-	-	33.52	-0.16	-	1,500
Dec-28 16.00	2.19	-	-	-	30.32	-0.28	-	17
Dec-28 20.00	3.87	-	-	-	26.67	-0.46	-	90
Dec-29 20.00	4.44	-	-	-	26.80	-0.45	-	64

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	3.96	-	-	-	42.69	1.00	-	2
Jan-26 17.00	3.46	-	-	-	41.03	1.00	-	40
Jan-26 17.50	2.96	-	-	-	39.37	1.00	-	15
Jan-26 17.50	2.96	-	-	-	39.37	1.00	-	10
Jan-26 18.00	2.46	-	-	-	37.71	0.99	-	20
Jan-26 18.50	1.97	-	-	-	36.04	0.98	-	25
Jan-26 19.00	1.48	-	-	-	34.38	0.94	-	60
Jan-26 19.50	1.03	-	-	-	32.72	0.86	-	11
Jan-26 19.50	1.03	-	-	-	32.72	0.86	-	20
Jan-26 20.00	0.62	-	-	-	31.06	0.71	-	393
Jan-26 20.00	0.62	-	-	-	31.06	0.71	-	48
Jan-26 21.00	0.13	-	-	-	29.18	0.27	-	8
Feb-26 16.00	4.54	-	-	-	43.23	0.96	-	30
Feb-26 16.50	4.06	-	-	-	41.59	0.94	-	10
Feb-26 18.00	2.68	-	-	-	36.68	0.86	-	15
Feb-26 18.00	2.68	-	-	-	36.68	0.86	-	20
Feb-26 18.50	2.24	-	-	-	35.04	0.82	-	20
Feb-26 19.00	1.83	-	-	-	33.40	0.76	-	10
Feb-26 20.00	1.10	0.90	0.90	0.90	30.12	0.61	5	5
Feb-26 20.00	1.10	-	-	-	30.12	0.61	-	30
Mar-26 16.50	4.18	-	-	-	39.72	0.91	-	10
Mar-26 18.00	2.85	-	-	-	35.49	0.82	-	100
Mar-26 21.00	0.82	-	-	-	28.46	0.45	-	10
Mar-26 23.00	0.26	0.20	0.20	0.20	28.04	0.19	3	3
Jun-26 17.00	3.74	-	-	-	36.76	0.78	-	10
Jun-26 20.00	1.62	-	-	-	29.62	0.55	-	10
Jun-26 21.00	1.14	-	-	-	28.45	0.44	-	2
Jun-26 25.00	0.24	-	-	-	27.73	0.14	-	2
Jun-26 26.00	0.15	-	-	-	27.55	0.10	-	4
Sep-26 12.00	8.36	-	-	-	47.40	0.92	-	10
Sep-26 17.50	3.79	-	-	-	35.66	0.73	-	10
Sep-26 22.00	1.25	-	-	-	28.98	0.40	-	150
Dec-26 18.50	3.22	-	-	-	33.65	0.64	-	1
Dec-26 21.00	1.85	-	-	-	30.04	0.48	-	10
Dec-26 22.00	1.50	-	-	-	29.76	0.42	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	-	-	-	-	41.92	-	-	5
Jan-26 17.00	-	-	-	-	40.26	-	-	10
Jan-26 18.50	0.01	-	-	-	35.27	-0.02	-	20
Jan-26 19.00	0.02	-	-	-	33.61	-0.05	-	30
Jan-26 19.50	0.06	-	-	-	31.95	-0.14	-	16
Jan-26 20.00	0.16	-	-	-	30.29	-0.29	-	65
Feb-26 18.00	0.17	-	-	-	35.78	-0.13	-	15
Feb-26 18.50	0.24	-	-	-	34.14	-0.17	-	30
Feb-26 19.00	0.32	0.37	0.37	0.37	32.50	-0.23	10	14
Feb-26 19.50	0.43	0.50	0.50	0.50	30.86	-0.30	10	10
Feb-26 19.50	0.43	-	-	-	30.86	-0.30	-	20
Feb-26 20.00	0.58	-	-	-	29.22	-0.38	-	15
Feb-26 21.00	1.06	-	-	-	27.65	-0.58	-	10
Feb-26 22.00	1.76	-	-	-	27.47	-0.76	-	200
Mar-26 12.00	0.01	-	-	-	50.65	-0.01	-	5
Mar-26 12.50	0.01	-	-	-	49.24	-0.01	-	2
Mar-26 17.00	0.18	-	-	-	36.55	-0.11	-	10
Jun-26 12.00	0.09	-	-	-	46.46	-0.03	-	20
Sep-26 9.50	0.08	-	-	-	50.51	-0.02	-	600
Sep-26 10.50	0.13	-	-	-	48.38	-0.03	-	700
Sep-26 17.00	0.89	-	-	-	34.50	-0.23	-	20
Dec-26 7.25	0.04	-	-	-	50.44	-0.01	-	150
Dec-26 8.50	0.08	-	-	-	48.22	-0.02	-	150
Dec-26 8.75	0.09	-	-	-	47.78	-0.02	-	150
Dec-26 9.00	0.10	-	-	-	47.33	-0.03	-	150
Dec-26 10.00	0.16	-	-	-	45.56	-0.04	-	40
Dec-26 17.00	1.16	-	-	-	33.12	-0.25	-	23
Dec-26 23.00	3.98	-	-	-	26.28	-0.65	-	1

	Previous Close	10.45		09/01/26
	CAIXABANK Close	10.52		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.00	1.52	-	-	-	31.57	1.00	-	10
Jan-26 9.50	1.02	-	-	-	30.07	0.99	-	20
Jan-26 9.75	0.77	-	-	-	29.31	0.97	-	1
Jan-26 10.00	0.54	-	-	-	28.56	0.90	-	10
Jan-26 10.50	0.17	-	-	-	27.06	0.53	-	12
Jan-26 11.00	0.02	-	-	-	26.79	0.12	-	1
Feb-26 10.50	0.37	-	-	-	24.67	0.53	-	12
Mar-26 8.75	1.84	-	-	-	30.23	0.93	-	20
Mar-26 9.00	1.62	-	-	-	29.52	0.90	-	1,223
Mar-26 10.00	0.81	-	-	-	26.70	0.70	-	3
Mar-26 10.50	0.49	-	-	-	25.29	0.54	-	12
Mar-26 11.00	0.28	-	-	-	24.97	0.37	-	1
Jun-26 7.50	3.07	-	-	-	32.47	0.98	-	1
Jun-26 10.00	0.94	-	-	-	26.37	0.66	-	35
Jun-26 10.50	0.64	-	-	-	25.15	0.54	-	1
Sep-26 7.00	3.57	-	-	-	34.24	0.98	-	1
Sep-26 9.00	1.81	-	-	-	29.68	0.80	-	1
Sep-26 10.50	0.84	-	-	-	26.25	0.53	-	1
Sep-26 12.00	0.32	-	-	-	24.81	0.27	-	10
Dec-26 6.50	4.06	-	-	-	35.57	0.98	-	1
Dec-26 7.00	3.59	-	-	-	34.50	0.96	-	7,500
Dec-26 9.25	1.71	-	-	-	29.65	0.73	-	1
Dec-26 10.50	0.97	-	-	-	26.95	0.53	-	1,040
Dec-26 12.50	0.32	0.32	0.32	0.30	25.22	0.25	400	450
Mar-27 9.50	1.67	-	-	-	29.47	0.67	-	1
Mar-27 10.50	1.11	-	-	-	27.41	0.54	-	5
Dec-27 10.50	1.39	-	-	-	29.36	0.55	-	20
Dec-27 11.00	1.19	-	-	-	28.91	0.50	-	1
Dec-27 11.50	1.02	-	-	-	28.49	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	34.07	-	-	60
Jan-26 8.50	-	-	-	-	33.32	-	-	1
Jan-26 9.25	-	-	-	-	31.06	-	-	6
Jan-26 9.75	0.01	-	-	-	29.55	-0.03	-	52
Jan-26 10.00	0.02	-	-	-	28.80	-0.10	-	40
Feb-26 9.75	0.11	-	-	-	27.23	-0.19	-	1
Feb-26 10.00	0.16	-	-	-	26.48	-0.27	-	6
Feb-26 10.50	0.34	-	-	-	24.98	-0.47	-	2
Mar-26 4.30	-	-	-	-	42.83	-	-	99,564
Mar-26 4.50	-	-	-	-	42.27	-	-	23,000
Mar-26 5.25	-	-	-	-	40.15	-	-	1
Mar-26 5.50	-	-	-	-	39.45	-	-	10
Mar-26 7.25	-	-	-	-	34.51	-0.01	-	1
Mar-26 7.75	0.01	-	-	-	33.10	-0.01	-	20
Mar-26 8.25	0.02	-	-	-	31.69	-0.03	-	201
Mar-26 8.50	0.03	-	-	-	30.99	-0.05	-	119
Mar-26 8.75	0.05	-	-	-	30.28	-0.07	-	45
Mar-26 9.00	0.07	-	-	-	29.57	-0.10	-	15
Mar-26 9.25	0.10	-	-	-	28.87	-0.14	-	2
Mar-26 9.50	0.14	-	-	-	28.16	-0.18	-	10
Mar-26 9.75	0.19	-	-	-	27.46	-0.24	-	20
Mar-26 10.00	0.26	0.24	0.24	0.24	26.75	-0.30	5	43
Mar-26 10.50	0.44	-	-	-	25.34	-0.46	-	60
Jun-26 3.20	-	-	-	-	43.11	-	-	25
Jun-26 3.40	-	-	-	-	42.62	-	-	25
Jun-26 4.90	-	-	-	-	38.96	-	-	27
Jun-26 5.50	-	-	-	-	37.49	-	-	42,005
Jun-26 6.00	0.01	-	-	-	36.27	-0.01	-	20,000
Jun-26 6.75	0.02	-	-	-	34.44	-0.03	-	5
Jun-26 7.00	0.03	-	-	-	33.83	-0.03	-	2
Jun-26 8.25	0.14	-	-	-	30.78	-0.12	-	252
Jun-26 8.50	0.17	-	-	-	30.17	-0.15	-	222
Jun-26 10.00	0.59	-	-	-	26.51	-0.41	-	12
Jun-26 10.50	0.82	-	-	-	25.29	-0.52	-	1
Sep-26 5.50	0.02	-	-	-	36.98	-0.01	-	102,800
Sep-26 7.75	0.17	0.11	0.11	0.11	31.84	-0.11	1	2
Sep-26 8.00	0.20	-	-	-	31.27	-0.13	-	170
Dec-26 5.25	0.03	-	-	-	35.40	-0.02	-	75
Dec-26 10.50	1.11	-	-	-	24.08	-0.50	-	1,000
Mar-27 12.00	2.14	2.20	2.20	2.20	21.71	-0.72	1	1
Dec-27 3.50	0.02	-	-	-	35.15	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	33.82	-0.02	-	1
Dec-27 5.50	0.12	-	-	-	31.35	-0.06	-	160
Dec-27 5.75	0.15	-	-	-	30.87	-0.07	-	1
Dec-27 6.00	0.18	-	-	-	30.40	-0.08	-	150
Dec-27 8.00	0.55	-	-	-	26.59	-0.22	-	150
Dec-27 8.25	0.62	-	-	-	26.12	-0.25	-	225
Dec-28 4.50	0.12	-	-	-	31.76	-0.05	-	15,000
Dec-28 8.75	1.12	-	-	-	25.83	-0.33	-	450
Dec-29 5.00	0.27	-	-	-	30.36	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.94	-	-	-	30.03	0.85	-	25
Jun-26 8.75	1.74	-	-	-	29.42	0.81	-	100

	Previous Close	27.50		09/01/26
	CELLNEX Close	26.90		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.00	0.92	-	-	-	20.18	0.95	-	1
Jan-26 27.00	0.18	-	-	-	19.40	0.43	-	26
Jan-26 28.00	0.01	-	-	-	19.23	0.03	-	11
Jan-26 29.00	-	-	-	-	19.06	-	-	10
Jan-26 30.00	-	-	-	-	18.88	-	-	27
Feb-26 25.00	1.96	-	-	-	24.86	0.88	-	2
Feb-26 27.00	0.66	-	-	-	23.19	0.44	-	4
Feb-26 28.00	0.33	-	-	-	23.02	0.27	-	10
Feb-26 29.00	0.14	-	-	-	22.85	0.14	-	5
Feb-26 30.00	0.06	-	-	-	22.67	0.06	-	1
Mar-26 20.00	6.90	-	-	-	31.52	1.00	-	1
Mar-26 22.00	4.90	-	-	-	29.76	1.00	6	-
Mar-26 24.00	2.99	-	-	-	28.00	0.87	-	50
Mar-26 25.00	2.21	-	-	-	27.12	0.72	-	3
Mar-26 26.00	1.55	-	-	-	26.24	0.60	-	1
Mar-26 27.00	1.03	-	-	-	25.43	0.47	-	3
Mar-26 28.00	0.65	-	-	-	25.26	0.35	-	23
Mar-26 29.00	0.39	-	-	-	25.09	0.24	-	25
Mar-26 30.00	0.21	-	-	-	24.91	0.15	-	32
Mar-26 31.00	0.11	-	-	-	24.74	0.09	-	1
Mar-26 33.00	0.03	-	-	-	24.39	0.02	-	2
Mar-26 34.00	0.01	-	-	-	24.22	0.01	-	25
Mar-26 35.00	-	-	-	-	24.04	0.01	-	25
Mar-26 36.00	-	-	-	-	23.87	-	-	27
Mar-26 37.00	-	-	-	-	23.70	-	-	1
Mar-26 42.00	-	-	-	-	22.83	-	-	3
Jun-26 22.00	5.14	-	-	-	29.93	0.86	-	2
Jun-26 26.00	2.25	-	-	-	26.41	0.60	-	15
Jun-26 27.00	1.71	-	-	-	25.60	0.51	-	8
Jun-26 28.00	1.29	-	-	-	25.43	0.43	-	17
Jun-26 32.00	0.33	-	-	-	24.74	0.16	-	100
Jun-26 33.00	0.23	-	-	-	24.56	0.12	-	27
Jun-26 34.00	0.15	-	-	-	24.39	0.08	-	3
Jun-26 36.00	0.06	-	-	-	24.04	0.04	-	25
Jun-26 46.00	-	-	-	-	22.31	-	-	25
Sep-26 26.00	2.63	-	-	-	26.83	0.59	-	2
Sep-26 27.00	2.12	-	-	-	26.07	0.52	-	10
Sep-26 28.00	1.69	-	-	-	25.86	0.45	-	45
Sep-26 29.00	1.34	-	-	-	25.65	0.39	-	25
Sep-26 30.00	1.05	-	-	-	25.44	0.32	-	50
Sep-26 32.00	0.62	-	-	-	25.02	0.22	-	55
Sep-26 33.00	0.45	-	-	-	24.80	0.17	-	25
Sep-26 34.00	0.34	-	-	-	24.59	0.14	-	25
Sep-26 35.00	0.24	-	-	-	24.38	0.10	-	25
Sep-26 36.00	0.18	-	-	-	24.17	0.08	-	25
Sep-26 37.00	0.12	-	-	-	23.96	0.06	-	25
Sep-26 38.00	0.09	-	-	-	23.75	0.04	-	25
Sep-26 39.00	0.06	-	-	-	23.54	0.03	-	25
Sep-26 40.00	0.04	-	-	-	23.33	0.02	-	25
Dec-26 18.00	8.99	-	-	-	33.86	0.93	-	7
Dec-26 24.00	4.33	-	-	-	29.32	0.70	-	11
Dec-26 27.00	2.62	-	-	-	27.10	0.53	-	13
Dec-26 28.00	2.18	-	-	-	26.82	0.48	-	175
Dec-26 29.00	1.82	-	-	-	26.53	0.42	-	50
Dec-26 30.00	1.48	-	-	-	26.25	0.37	-	140
Dec-26 31.00	1.22	-	-	-	25.96	0.32	-	100
Dec-26 32.00	0.97	-	-	-	25.68	0.27	-	172
Dec-26 33.00	0.78	-	-	-	25.39	0.23	-	100
Dec-26 34.00	0.61	-	-	-	25.11	0.19	-	160
Dec-26 35.00	0.47	-	-	-	24.82	0.16	-	130
Dec-26 36.00	0.36	-	-	-	24.54	0.13	-	85
Dec-26 37.00	0.27	-	-	-	24.25	0.10	-	50
Dec-26 38.00	0.21	-	-	-	23.97	0.08	-	25
Dec-26 39.00	0.15	-	-	-	23.68	0.06	-	25
Dec-26 40.00	0.11	-	-	-	23.40	0.05	-	25
Dec-26 42.00	0.05	-	-	-	22.83	0.03	-	25
Dec-26 44.00	0.02	-	-	-	22.26	0.01	-	25
Dec-26 45.00	0.02	-	-	-	21.97	0.01	-	25
Dec-26 46.00	0.01	-	-	-	21.69	0.01	-	25
Mar-27 20.00	7.45	-	-	-	32.82	0.85	-	5
Mar-27 26.00	3.46	-	-	-	28.88	0.59	-	2
Mar-27 27.00	2.97	-	-	-	28.26	0.54	-	25
Mar-27 29.00	2.17	-	-	-	27.67	0.44	-	1
Mar-27 30.00	1.83	-	-	-	27.37	0.40	-	300
Mar-27 31.00	1.53	-	-	-	27.07	0.35	-	75
Mar-27 33.00	1.04	-	-	-	26.48	0.27	-	1
Jun-27 28.00	2.85	2.87	2.87	2.87	28.49	0.50	15	115
Jun-27 29.00	2.48	-	-	-	28.20	0.46	-	100
Jun-27 30.00	2.15	-	-	-	27.92	0.42	-	125
Jun-27 31.00	1.83	-	-	-	27.63	0.38	-	150
Jun-27 32.00	1.57	-	-	-	27.35	0.34	-	100
Jun-27 33.00	1.33	-	-	-	27.06	0.30	-	100
Jun-27 34.00	1.11	-	-	-	26.78	0.26	-	125
Jun-27 35.00	0.94	-	-	-	26.49	0.23	-	100
Jun-27 36.00	0.78	-	-	-	26.21	0.20	-	125
Jun-27 37.00	0.64	-	-	-	25.92	0.17	-	125
Jun-27 38.00	0.53	-	-	-	25.64	0.15	-	75
Jun-27 39.00	0.42	-	-	-	25.35	0.12	-	75
Jun-27 40.00	0.34	-	-	-	25.07	0.11	-	50
Jun-27 41.00	0.28	-	-	-	24.78	0.09	-	50
Jun-27 42.00	0.21	-	-	-	24.50	0.07	-	50
Jun-27 43.00	0.17	-	-	-	24.21	0.06	-	50
Jun-27 44.00	0.13	-	-	-	23.93	0.05	-	50
Jun-27 45.00	0.10	-	-	-	23.64	0.04	-	50
Jun-27 46.00	0.08	-	-	-	23.36	0.03	-	50
Jun-27 49.00	0.03	-	-	-	22.50	0.01	-	50
Jun-27 50.00	0.02	-	-	-	22.22	0.01	-	411
Dec-27 27.00	3.94	-	-	-	29.66	0.56	-	2,500
Dec-27 28.00	3.51	-	-	-	29.39	0.52	-	7
Dec-27 29.00	3.14	-	-	-	29.12	0.49	-	1
Dec-27 30.00	2.81	-	-	-	28.84	0.45	-	100
Dec-27 31.00	2.49	-	-	-	28.57	0.42	-	75
Dec-27 32.00	2.18	-	-	-	28.30	0.38	-	51
Dec-27 33.00	1.94	-	-	-	28.03	0.35	-	50
Dec-27 34.00	1.70	-	-	-	27.75	0.32	-	99
Dec-27 35.00	1.46	-	-	-	27.48	0.29	-	25
Dec-27 38.00	0.96	-	-	-	26.66	0.21	-	520
Dec-27 40.00	0.71	-	-	-	26.12	0.17	-	48
Dec-29 40.00	2.12	-	-	-	28.76	0.32	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 22.00	-	-	-	-	24.74	-	-	3
Jan-26 23.00	-	-	-	-	23.90	-	-	10
Jan-26 24.00	-	-	-	-	23.05	-	-	10
Jan-26 25.00	0.01	-	-	-	22.21	-0.03	-	54
Jan-26 26.00	0.11	-	-	-	21.37	-0.24	-	3
Jan-26 28.00	1.47	-	-	-	20.42	-0.97	-	12
Jan-26 29.00	2.46	-	-	-	20.25	-1.00	-	1
Feb-26 21.00	0.01	-	-	-	28.60	-0.01	-	2
Feb-26 25.00	0.31	0.33	0.33	0.33	25.13	-0.22	1	60
Feb-26 26.00	0.61	0.62	0.62	0.62	24.26	-0.38	2	124
Feb-26 27.00	1.08	-	-	-	23.46	-0.56	-	1
Feb-26 28.00	1.76	-	-	-	23.29	-0.74	-	11
Mar-26 22.00	0.10	-	-	-	29.67	-0.06	-	725
Mar-26 23.00	0.19	-	-	-	28.79	-0.11	-	178
Mar-26 24.00	0.34	-	-	-	27.91	-0.18	-	28
Mar-26 25.00	0.58	-	-	-	27.03	-0.28	-	108
Mar-26 26.00	0.93	-	-	-	26.15	-0.40	-	6
Mar-26 27.00	1.40	1.33	1.33	1.33	25.34	-0.53	1	34
Mar-26 28.00	2.03	-	-	-	25.17	-0.66	-	66
Mar-26 29.00	2.77	-	-	-	25.00	-0.78	-	62
Mar-26 30.00	3.61	-	-	-	24.82	-0.87	-	41
Mar-26 31.00	4.52	-	-	-	24.65	-0.93	-	81
Mar-26 35.00	8.46	-	-	-	23.95	-1.00	-	1
Mar-26 36.00	9.46	-	-	-	23.78	-1.00	-	10
Jun-26 23.00	0.58	-	-	-	28.64	-0.19	-	2,135
Jun-26 24.00	0.81	-	-	-	27.76	-0.25	-	3,810
Jun-26 25.00	1.10	-	-	-	26.88	-0.32	-	74
Jun-26 26.00	1.48	-	-	-	26.00	-0.41	-	189
Jun-26 27.00	1.94	-	-	-	25.19	-0.49	-	127
Jun-26 28.00	2.52	-	-	-	25.02	-0.58	-	4
Jun-26 30.00	3.94	-	-	-	24.67	-0.75	-	2
Jun-26 31.00	4.76	-	-	-	24.50	-0.82	-	82
Jun-26 32.00	5.62	-	-	-	24.33	-0.88	-	157
Jun-26 33.00	6.54	-	-	-	24.15	-0.92	-	1
Jun-26 34.00	7.49	-	-	-	23.98	-0.96	-	15
Jun-26 35.00	8.47	-	-	-	23.80	-0.99	-	1
Jun-26 36.00	9.46	-	-	-	23.63	-1.00	-	11
Sep-26 20.00	0.41	-	-	-	30.88	-0.11	-	1
Sep-26 21.00	0.56	-	-	-	30.07	-0.15	-	10
Sep-26 22.00	0.76	-	-	-	29.25	-0.19	-	45
Sep-26 23.00	0.98	-	-	-	28.43	-0.24	-	13
Sep-26 24.00	1.28	-	-	-	27.61	-0.30	-	225
Sep-26 25.00	1.62	-	-	-	26.79	-0.36	-	50
Sep-26 26.00	2.01	-	-	-	25.98	-0.43	-	27
Sep-26 27.00	2.50	-	-	-	25.22	-0.50	-	61
Sep-26 28.00	3.08	-	-	-	25.01	-0.57	-	26
Sep-26 29.00	3.74	-	-	-	24.80	-0.64	-	30
Sep-26 30.00	4.45	-	-	-	24.59	-0.70	-	5
Sep-26 44.00	17.46	-	-	-	21.64	-1.00	-	17
Dec-26 18.00	0.32	-	-	-	31.71	-0.08	-	2,000
Dec-26 21.00	0.77	-	-	-	29.44	-0.17	-	225
Dec-26 22.00	0.98	-	-	-	28.68	-0.21	-	171
Dec-26 23.00	1.25	-	-	-	27.93	-0.25	-	1,430
Dec-26 24.00	1.54	-	-	-	27.17	-0.30	-	2,475
Dec-26 25.00	1.91	1.89	1.89	1.89	26.42	-0.36	5	62
Dec-26 26.00	2.30	-	-	-	25.66	-0.42	-	75
Dec-26 27.00	2.79	2.85	2.85	2.85	24.95	-0.48	1	42
Dec-26 29.00	3.99	-	-	-	24.38	-0.61	-	1
Dec-26 30.00	4.66	4.70	4.70	4.70	24.10	-0.67	1	1
Dec-26 33.00	7.00	-	-	-	23.24	-0.82	-	25
Dec-26 34.00	7.85	-	-	-	22.96	-0.86	-	50
Dec-26 36.00	9.65	-	-	-	22.39	-0.92	-	25
Dec-26 38.00	11.53	-	-	-	21.82	-0.96	-	25
Dec-26 39.00	12.49	-	-	-	21.53	-0.97	-	50
Dec-26 40.00	13.47	-	-	-	21.25	-0.99	-	50
Mar-27 36.00	9.84	-	-	-	22.41	-0.88	-	25
Mar-27 37.00	10.74	-	-	-	22.12	-0.91	-	25
Mar-27 38.00	11.66	-	-	-	21.82	-0.93	-	25
Jun-27 22.00	1.52	-	-	-	27.95	-0.25	-	1
Jun-27 24.00	2.20	-	-	-	26.81	-0.34	-	50
Jun-27 30.00	5.38	-	-	-	24.28	-0.63	-	25
Jun-27 31.00	6.11	-	-	-	23.99	-0.67	-	75
Jun-27 32.00	6.83	-	-	-	23.71	-0.72	-	50
Jun-27 33.00	7.60	-	-	-	23.42	-0.76	-	50
Jun-27 34.00	8.40	-	-	-	23.14	-0.79	-	100
Jun-27 35.00	9.22	-	-	-	22.85	-0.83	-	100
Jun-27 36.00	10.08	-	-	-	22.57	-0.85	-	125
Jun-27 37.00	10.94	-	-	-	22.28	-0.88	-	100
Jun-27 38.00	11.84	-	-	-	22.00	-0.90	-	100
Jun-27 39.00	12.74	-	-	-	21.71	-0.92	-	75
Jun-27 40.00	13.67	-	-	-	21.43	-0.94	-	100
Jun-27 41.00	14.60	-	-	-	21.14	-0.95	-	2
Sep-27 21.00	1.39	-	-	-	28.19	-0.22	-	1
Sep-27 36.00	10.19	-	-	-	22.48	-0.83	-	25
Sep-27 37.00	11.05	-	-	-	22.19	-0.86	-	25
Dec-27 21.00	1.56	-	-	-	28.12	-0.22	-	1
Dec-27 30.00	5.83	-	-	-	24.64	-0.60	-	75
Dec-27 31.00	6.49	-	-	-	24.37	-0.64	-	50
Dec-27 32.00	7.22	-	-	-	24.10	-0.67	-	25
Dec-27 33.00	7.95	-	-	-	23.83	-0.71	-	25
Dec-27 34.00	8.71	-	-	-	23.55	-0.75	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	18.54	-	-	1,350
Feb-26 28.00	0.33	-	-	-	23.02	0.27	-	469
Mar-26 29.00	0.39	-	-	-	25.09	0.24	-	938
Mar-26 30.00	0.22	-	-	-	24.91	0.15	-	768
Mar-26 34.00	0.01	-	-	-	24.22	0.01	-	25
Mar-26 35.00	0.01	-	-	-	24.04	0.01	-	25
Mar-26 36.00	-	-	-	-	23.87	-	-	25
Jun-26 28.00	1.29	1.36	1.36	1.36	25.43	0.42	50	200
Jun-26 30.00	0.69	-	-	-	25.08	0.27	-	200
Jun-26 33.00	0.23	-	-	-	24.56	0.12	-	25
Jun-26 34.00	0.15	-	-	-	24.39	0.08	-	25
Sep-26 28.00	1.66	-	-	-	25.86	0.44	-	25
Sep-26 31.00	0.80	-	-	-	25.23	0.26	-	25
Sep-26 32.00	0.61	-	-	-	25.02	0.21	-	25
Sep-26 33.00	0.45	-	-	-	24.80	0.17	-	25
Dec-26 28.00	2.18	-	-	-	26.82	0.47	-	50
Dec-26 29.00	1.81	-	-	-	26.53	0.41	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.58	0.59	0.59	0.59	27.03	-0.28	1	101
Mar-26 30.00	3.57	-	-	-	24.82	-0.85	-	46
Jun-26 24.00	0.80	-	-	-	27.76	-0.25	-	1
Jun-26 30.00	3.88	-	-	-	24.67	-0.72	-	100
Sep-26 24.00	1.26	-	-	-	27.61	-0.29	-	1
Sep-26 25.00	1.59	-	-	-	26.79	-0.35	-	10

	Previous Close	29.90		09/01/26
	CIE AUTOMOTIVE Close	30.00		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.44	-	-	-	14.62	0.73	-	10
Mar-26 30.00	0.80	-	-	-	14.16	0.54	-	2
Sep-26 28.00	2.82	-	-	-	15.91	0.76	-	1
Sep-26 29.00	2.14	-	-	-	15.66	0.66	-	1
Sep-26 33.00	0.49	-	-	-	14.83	0.24	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	-	-	-	-	10.77	-0.01	-	5
Jun-26 28.00	0.38	-	-	-	15.13	-0.21	-	1
Jun-26 29.00	0.65	-	-	-	14.79	-0.32	-	42

	Previous Close	5.34		09/01/26
	COLONIAL Close	5.31		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.18	-	-	-	20.38	0.59	-	7
Mar-26 5.25	0.23	-	-	-	20.56	0.58	-	2
Jun-26 5.00	0.48	-	-	-	21.00	0.72	-	57
Jun-26 5.25	0.32	-	-	-	20.43	0.59	-	20
Jun-26 6.00	0.05	-	-	-	17.78	0.17	-	20
Sep-26 5.25	0.35	-	-	-	21.42	0.58	-	45
Dec-26 4.00	1.35	-	-	-	23.09	0.97	-	25
Dec-26 5.25	0.40	-	-	-	21.67	0.56	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.90	-	-	-	-	17.61	-	-	1
Jan-26 5.00	-	-	-	-	17.51	-0.01	-	3
Jan-26 5.25	0.03	-	-	-	17.24	-0.32	-	3
Feb-26 5.25	0.10	-	-	-	18.02	-0.41	-	5
Feb-26 5.50	0.24	-	-	-	17.37	-0.72	-	2
Mar-26 5.00	0.04	-	-	-	17.10	-0.19	-	41
Mar-26 5.25	0.12	0.16	0.16	0.16	16.67	-0.41	2	11
Mar-26 5.50	0.26	-	-	-	15.87	-0.68	-	2
Jun-26 4.70	0.05	-	-	-	13.33	-0.20	-	12
Jun-26 4.80	0.08	-	-	-	13.10	-0.27	-	2
Jun-26 4.90	0.11	-	-	-	12.88	-0.35	-	1
Jun-26 5.00	0.15	-	-	-	12.65	-0.44	-	101
Jun-26 5.50	0.48	-	-	-	11.25	-0.87	-	25
Jun-26 5.75	0.71	-	-	-	10.34	-0.97	-	5
Sep-26 4.80	0.19	-	-	-	18.37	-0.34	-	10
Sep-26 5.00	0.27	-	-	-	18.07	-0.45	-	7
Sep-26 5.50	0.57	-	-	-	17.16	-0.71	-	9

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.15	-	-	-	12.65	-0.44	-	1

	Previous Close	18.46		09/01/26
	EBRO FOODS Close	18.28		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.16	-	-	-	12.39	0.27	-	2
Sep-26 18.00	0.89	-	-	-	13.76	0.57	-	4
Sep-26 19.00	0.44	-	-	-	13.25	0.36	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	0.02	-	-	-	13.15	-0.05	-	1
Feb-26 18.00	0.17	0.15	0.15	0.15	12.34	-0.33	1	1
Mar-26 16.50	0.02	-	-	-	14.15	-0.04	-	3
Mar-26 17.00	0.05	-	-	-	13.81	-0.10	-	1
Jun-26 16.00	0.06	-	-	-	13.75	-0.07	-	1
Jun-26 16.50	0.11	-	-	-	13.53	-0.13	-	3

	Previous Close	13.94		09/01/26
	ENAGAS Close	13.83		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	0.36	-	-	-	16.49	0.86	-	22
Jan-26 14.00	0.05	-	-	-	14.87	0.29	-	26
Jan-26 14.50	-	-	-	-	14.12	0.01	-	6
Feb-26 13.50	0.55	-	-	-	18.39	0.67	-	21
Feb-26 14.00	0.25	-	-	-	16.73	0.44	-	3
Mar-26 9.50	4.37	-	-	-	30.07	1.00	-	10
Mar-26 10.00	3.87	-	-	-	28.46	1.00	-	4
Mar-26 11.00	2.88	-	-	-	25.23	0.98	-	6
Mar-26 11.50	2.39	-	-	-	23.62	0.97	-	4
Mar-26 12.50	1.45	-	-	-	20.39	0.89	-	8
Mar-26 13.00	1.02	-	-	-	18.77	0.80	-	11
Mar-26 13.50	0.63	-	-	-	17.16	0.66	-	11
Mar-26 14.00	0.33	-	-	-	15.84	0.47	-	545
Mar-26 14.50	0.15	-	-	-	15.09	0.27	-	200
Mar-26 15.00	0.05	-	-	-	14.34	0.12	-	8
Mar-26 15.50	0.01	-	-	-	13.59	0.03	-	387
Jun-26 10.50	3.45	-	-	-	23.79	0.97	-	1
Jun-26 12.00	2.06	-	-	-	20.54	0.88	-	30
Jun-26 13.00	1.23	1.13	1.13	1.13	18.37	0.74	2	10
Jun-26 13.50	0.88	-	-	-	17.29	0.63	-	36
Jun-26 14.00	0.58	-	-	-	16.34	0.51	-	57
Jun-26 14.50	0.36	0.32	0.32	0.32	15.67	0.38	3	42
Jun-26 15.00	0.20	0.17	0.17	0.17	14.99	0.25	1	31
Jun-26 15.50	0.10	-	-	-	14.32	0.15	-	11
Sep-26 11.50	2.53	-	-	-	22.13	0.91	-	25
Sep-26 12.50	1.68	-	-	-	20.34	0.80	-	10
Sep-26 13.50	0.96	-	-	-	18.56	0.62	-	12
Sep-26 14.00	0.67	-	-	-	17.74	0.51	-	3
Sep-26 14.50	0.44	-	-	-	17.08	0.39	-	14
Dec-26 13.50	1.01	-	-	-	18.56	0.61	-	10
Dec-26 14.00	0.73	-	-	-	17.92	0.50	-	160
Dec-26 14.50	0.51	-	-	-	17.39	0.40	-	1
Dec-26 15.00	0.34	-	-	-	16.86	0.30	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	-	-	-	-	16.57	-	-	32
Jan-26 13.50	0.02	-	-	-	14.50	-0.11	-	5
Jan-26 14.00	0.20	-	-	-	12.88	-0.75	-	5
Feb-26 12.50	0.03	-	-	-	20.50	-0.06	-	3
Feb-26 13.00	0.07	-	-	-	18.39	-0.15	-	10
Feb-26 13.50	0.16	-	-	-	16.28	-0.31	-	14
Mar-26 11.00	0.01	-	-	-	25.80	-0.02	-	1
Mar-26 11.50	0.02	-	-	-	24.19	-0.03	-	10
Mar-26 12.00	0.04	-	-	-	22.57	-0.06	-	6
Mar-26 12.50	0.08	0.10	0.10	0.10	20.96	-0.12	1	11
Mar-26 13.00	0.15	-	-	-	19.34	-0.21	-	298
Mar-26 13.50	0.26	-	-	-	17.73	-0.35	-	396
Mar-26 14.00	0.47	0.49	0.49	0.49	16.41	-0.54	10	207
Mar-26 14.50	0.78	-	-	-	15.66	-0.74	-	92
Jun-26 11.50	0.08	-	-	-	21.62	-0.08	-	1
Jun-26 12.00	0.12	-	-	-	20.54	-0.12	-	58
Jun-26 12.50	0.19	-	-	-	19.46	-0.18	-	88
Jun-26 13.00	0.29	-	-	-	18.37	-0.27	-	325
Jun-26 13.50	0.44	-	-	-	17.29	-0.37	-	405
Jun-26 14.00	0.64	-	-	-	16.34	-0.50	-	11
Jun-26 14.50	0.92	-	-	-	15.67	-0.65	-	165
Jun-26 15.00	1.27	-	-	-	14.99	-0.79	-	1
Jun-26 18.00	4.17	-	-	-	10.94	-1.00	-	1
Jun-26 24.00	10.17	-	-	-	2.84	-1.00	-	1
Sep-26 12.00	0.27	-	-	-	18.40	-0.21	-	6
Sep-26 12.50	0.39	-	-	-	17.51	-0.29	-	17
Sep-26 13.00	0.55	-	-	-	16.62	-0.39	-	228
Sep-26 13.50	0.76	-	-	-	15.73	-0.50	-	5
Sep-26 14.00	1.02	-	-	-	14.91	-0.62	-	42
Sep-26 15.00	1.74	-	-	-	13.59	-0.84	-	2
Sep-26 15.50	2.17	-	-	-	12.93	-0.92	-	5
Sep-26 17.50	4.10	-	-	-	10.27	-1.00	-	3
Dec-26 12.00	0.38	-	-	-	16.54	-0.27	-	150
Dec-26 12.50	0.53	-	-	-	15.84	-0.36	-	2
Dec-26 13.00	0.72	-	-	-	15.14	-0.46	-	202
Dec-26 14.00	1.26	-	-	-	13.80	-0.67	-	4
Dec-26 15.00	2.01	-	-	-	12.74	-0.85	-	2
Mar-27 12.00	0.39	-	-	-	15.30	-0.27	-	1
Mar-27 14.00	1.28	-	-	-	13.17	-0.66	-	175
Dec-27 11.00	0.36	-	-	-	13.75	-0.24	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	0.95	-	-	-	20.50	0.83	-	10
Mar-26 13.00	1.01	-	-	-	18.77	0.80	-	5
Mar-26 13.50	0.63	-	-	-	17.16	0.66	-	2
Sep-26 12.50	1.39	-	-	-	20.34	0.68	-	25
Sep-26 13.50	0.78	-	-	-	18.56	0.51	-	6
Sep-26 14.00	0.54	-	-	-	17.74	0.41	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.50	1.66	-	-	-	10.63	-1.00	-	5
Mar-26 12.50	0.08	-	-	-	20.96	-0.12	-	25
Mar-26 13.00	0.14	-	-	-	19.34	-0.21	-	10
Mar-26 13.50	0.26	-	-	-	17.73	-0.34	-	2
Jun-26 12.50	0.19	-	-	-	19.46	-0.18	-	25
Jun-26 13.50	0.43	-	-	-	17.29	-0.36	-	4
Jun-26 14.50	0.90	-	-	-	15.67	-0.62	-	8
Jun-26 15.50	1.63	1.90	1.90	1.90	14.32	-0.85	2	2
Jun-26 16.00	2.07	2.03	2.03	2.03	13.64	-0.92	2	2
Sep-26 11.00	0.12	-	-	-	20.19	-0.10	-	1
Sep-26 12.50	0.38	-	-	-	17.51	-0.29	-	60
Sep-26 15.00	1.70	-	-	-	13.59	-0.81	-	3
Dec-26 17.00	3.85	-	-	-	10.62	-0.98	-	3

	Previous Close	2.35		09/01/26
	ENCE Close	2.34		09/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.09	0.09	0.09	0.09	28.61	-0.41	5	5
Jun-26 2.10	0.07	-	-	-	27.44	-0.26	-	10

	Previous Close	30.92		09/01/26
	ENDESA Close	31.05		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	0.03	-	-	-	15.88	0.09	-	1
Jan-26 33.00	-	-	-	-	15.79	-	-	2
Jan-26 34.00	-	-	-	-	15.71	-	-	3
Feb-26 30.00	1.43	-	-	-	17.78	0.74	-	8
Feb-26 33.00	0.15	-	-	-	16.90	0.16	-	5
Mar-26 27.00	4.22	-	-	-	20.81	0.95	-	14
Mar-26 30.00	1.71	-	-	-	18.94	0.69	-	1
Mar-26 31.00	1.08	-	-	-	18.32	0.54	-	5
Mar-26 32.00	0.65	-	-	-	18.16	0.39	-	2
Mar-26 33.00	0.35	-	-	-	18.02	0.25	-	6
Jun-26 23.00	8.29	-	-	-	23.89	0.98	-	67
Jun-26 25.00	6.39	-	-	-	22.54	0.94	-	3
Jun-26 27.00	4.60	-	-	-	21.19	0.87	-	10
Jun-26 28.00	3.77	-	-	-	20.51	0.81	-	14
Jun-26 29.00	2.99	-	-	-	19.84	0.74	-	3
Jun-26 30.00	2.29	-	-	-	19.16	0.66	-	1
Jun-26 31.00	1.68	-	-	-	18.48	0.56	-	10
Jun-26 32.00	1.21	-	-	-	18.21	0.45	-	1
Jun-26 34.00	0.56	-	-	-	17.69	0.26	-	5
Sep-26 27.00	4.71	-	-	-	21.87	0.84	-	80
Sep-26 30.00	2.51	-	-	-	20.00	0.64	-	10
Sep-26 33.00	1.06	-	-	-	18.70	0.37	-	163
Sep-26 34.00	0.76	-	-	-	18.37	0.29	-	134
Sep-26 36.00	0.34	-	-	-	17.70	0.16	-	1,000
Dec-26 24.00	7.47	-	-	-	24.33	0.92	-	4
Dec-26 25.00	6.58	-	-	-	23.72	0.89	-	5
Mar-27 34.00	1.21	-	-	-	18.85	0.34	-	150
Jun-27 25.00	6.80	-	-	-	24.59	0.85	-	5
Jun-27 27.00	5.26	-	-	-	23.26	0.76	-	2
Jun-27 32.00	2.28	-	-	-	20.25	0.48	-	294
Jun-27 33.00	1.90	-	-	-	19.93	0.42	-	296
Jun-27 37.00	0.78	-	-	-	18.64	0.23	-	1
Dec-27 25.00	6.91	-	-	-	24.57	0.83	-	1
Dec-27 29.00	4.11	-	-	-	22.21	0.64	-	1
Dec-27 31.00	3.02	-	-	-	21.03	0.54	-	1
Dec-27 34.00	1.85	-	-	-	20.21	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	-	-	-	-	17.58	-	-	5
Jan-26 30.00	0.02	-	-	-	16.88	-0.07	-	20
Mar-26 16.00	-	-	-	-	27.32	-	-	1
Mar-26 16.50	-	-	-	-	27.01	-	-	150
Mar-26 17.00	-	-	-	-	26.70	-	-	148
Mar-26 18.00	-	-	-	-	26.08	-	-	1
Mar-26 20.00	-	-	-	-	24.83	-	-	1
Mar-26 24.00	-	-	-	-	22.34	-	-	24
Mar-26 25.00	0.01	-	-	-	21.72	-0.01	-	9
Mar-26 26.00	0.03	-	-	-	21.09	-0.02	-	10
Mar-26 27.00	0.06	-	-	-	20.47	-0.05	-	6
Mar-26 29.00	0.28	-	-	-	19.23	-0.19	-	10
Mar-26 30.00	0.53	-	-	-	18.60	-0.31	-	55
Jun-26 23.00	0.03	-	-	-	22.72	-0.02	-	4
Jun-26 24.00	0.06	-	-	-	22.05	-0.03	-	4
Jun-26 27.00	0.26	-	-	-	20.02	-0.12	-	10
Jun-26 29.00	0.62	-	-	-	18.67	-0.25	-	14
Sep-26 25.00	0.29	-	-	-	20.77	-0.11	-	4
Sep-26 27.00	0.61	-	-	-	19.52	-0.20	-	300
Sep-26 28.00	0.84	-	-	-	18.90	-0.27	-	19
Sep-26 29.00	1.14	-	-	-	18.28	-0.34	-	51
Sep-26 30.00	1.52	-	-	-	17.65	-0.43	-	100
Sep-26 31.00	1.99	-	-	-	17.03	-0.52	-	35
Sep-26 37.00	6.59	-	-	-	15.02	-0.94	-	5
Sep-26 38.00	7.54	-	-	-	14.69	-0.97	-	5
Sep-26 41.00	10.47	-	-	-	13.69	-1.00	-	5
Sep-26 43.00	12.45	-	-	-	13.02	-1.00	-	5
Dec-26 19.00	0.06	-	-	-	25.21	-0.02	-	15
Dec-26 30.00	1.85	-	-	-	18.48	-0.43	-	10
Jun-27 15.50	0.04	-	-	-	26.85	-0.01	-	5
Jun-27 34.00	4.57	-	-	-	15.55	-0.71	-	18
Dec-27 17.50	0.18	-	-	-	24.47	-0.04	-	1
Dec-27 27.00	1.72	-	-	-	18.86	-0.31	-	1
Dec-28 31.00	4.34	-	-	-	16.89	-0.54	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.02	-	-	-	23.40	-0.01	-	1

	Previous Close	11.20		09/01/26
	FCC Close	11.10		09/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.34	-	-	-	26.44	-0.43	-	1
Mar-26 10.50	0.25	-	-	-	26.78	-0.29	-	10
Mar-26 11.00	0.44	-	-	-	26.14	-0.44	-	1
Sep-26 11.00	0.88	-	-	-	18.11	-0.58	-	14
Mar-27 9.50	0.50	-	-	-	22.45	-0.28	-	257
Mar-27 10.00	0.69	-	-	-	22.13	-0.35	-	250
Mar-27 10.50	0.91	-	-	-	21.82	-0.44	-	482
Mar-27 11.00	1.18	-	-	-	21.50	-0.52	-	224
Jun-27 12.00	1.93	-	-	-	21.97	-0.64	-	417
Sep-27 11.00	1.76	-	-	-	23.68	-0.55	-	226

	Previous Close	14.80		09/01/26
	FCC INM Close	14.77		09/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.09	-	-	-	30.26	-0.09	-	205

	Previous Close	57.66		09/01/26
	FERROVIAL Close	56.80		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 56.00	1.21	-	-	-	23.13	0.68	1,250	1,564
Jan-26 58.00	0.28	0.25	0.25	0.25	22.44	0.26	8	29
Jan-26 60.00	0.03	-	-	-	22.27	0.04	-	25
Feb-26 54.00	3.61	-	-	-	23.65	0.76	-	25
Feb-26 56.00	2.22	-	-	-	22.21	0.60	-	25
Feb-26 58.00	1.19	1.39	1.39	1.39	21.55	0.41	8	33
Feb-26 60.00	0.60	-	-	-	21.42	0.25	-	26
Feb-26 64.00	0.10	-	-	-	21.17	0.06	-	25
Feb-26 66.00	0.03	-	-	-	21.04	0.02	-	25
Mar-26 27.00	29.90	-	-	-	42.78	1.00	-	1
Mar-26 41.00	15.99	-	-	-	33.66	0.99	-	1
Mar-26 44.00	13.05	-	-	-	31.71	0.97	-	1
Mar-26 45.00	12.08	-	-	-	31.06	0.97	-	25
Mar-26 47.00	10.18	-	-	-	29.75	0.94	-	2,500
Mar-26 60.00	1.17	-	-	-	23.11	0.33	-	7
Mar-26 62.00	0.68	-	-	-	22.94	0.22	-	1
Jun-26 50.00	8.31	-	-	-	26.33	0.81	-	5
Jun-26 52.00	6.77	-	-	-	25.42	0.74	-	3,000
Jun-26 58.00	3.10	2.87	2.87	2.87	23.11	0.49	20	8
Jun-26 60.00	2.30	-	-	-	22.92	0.40	-	24
Jun-26 62.00	1.65	-	-	-	22.73	0.32	-	5
Jun-26 64.00	1.15	-	-	-	22.54	0.25	-	24
Jun-26 66.00	0.80	-	-	-	22.36	0.18	-	50
Sep-26 52.00	7.64	-	-	-	25.28	0.71	-	5
Sep-26 56.00	5.12	-	-	-	23.85	0.58	-	8
Sep-26 60.00	3.26	-	-	-	23.22	0.44	-	1
Sep-26 62.00	2.58	-	-	-	23.01	0.38	-	79
Dec-26 47.00	11.84	-	-	-	26.53	0.82	-	1
Dec-26 50.00	9.61	-	-	-	25.64	0.75	-	5
Dec-26 52.00	8.22	-	-	-	25.04	0.70	-	1
Dec-26 56.00	5.78	-	-	-	23.84	0.59	-	63
Dec-26 58.00	4.82	-	-	-	23.47	0.53	-	25
Dec-26 60.00	3.93	-	-	-	23.24	0.46	-	25
Mar-27 58.00	5.52	-	-	-	23.68	0.53	-	25
Mar-27 60.00	4.63	-	-	-	23.44	0.48	-	25
Mar-27 62.00	3.91	-	-	-	23.21	0.43	-	25
Sep-27 44.00	15.42	-	-	-	27.20	0.83	-	25
Sep-27 56.00	7.74	-	-	-	24.39	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 52.00	-	-	-	-	26.19	-0.01	-	5
Jan-26 54.00	0.06	-	-	-	24.75	-0.07	-	10
Jan-26 56.00	0.40	-	-	-	23.31	-0.32	-	35
Jan-26 58.00	1.46	-	-	-	22.62	-0.74	-	25
Feb-26 52.00	0.34	-	-	-	24.73	-0.13	-	2
Feb-26 54.00	0.67	-	-	-	23.29	-0.24	-	1
Mar-26 30.00	-	-	-	-	39.71	-	-	25
Mar-26 31.00	-	-	-	-	39.06	-	-	25
Mar-26 32.00	-	-	-	-	38.40	-	-	25
Mar-26 33.00	-	-	-	-	37.75	-	-	25
Mar-26 35.00	-	-	-	-	36.45	-	-	1,500
Mar-26 36.00	-	-	-	-	35.80	-	-	73
Mar-26 38.00	0.01	-	-	-	34.50	-	-	2
Mar-26 39.00	0.01	-	-	-	33.85	-	-	25
Mar-26 43.00	0.05	-	-	-	31.24	-0.02	-	5
Mar-26 44.00	0.07	-	-	-	30.59	-0.02	-	20
Mar-26 45.00	0.10	-	-	-	29.94	-0.03	-	10
Mar-26 47.00	0.18	-	-	-	28.63	-0.06	-	1,500
Mar-26 48.00	0.24	-	-	-	27.98	-0.07	-	5
Mar-26 50.00	0.42	-	-	-	26.68	-0.12	-	26
Mar-26 52.00	0.71	-	-	-	25.38	-0.19	-	25
Mar-26 54.00	1.15	-	-	-	24.07	-0.29	-	25
Jun-26 35.00	0.04	-	-	-	32.38	-0.01	-	1
Jun-26 36.00	0.05	-	-	-	31.92	-0.01	-	1
Jun-26 37.00	0.07	-	-	-	31.46	-0.01	-	1
Jun-26 46.00	0.54	-	-	-	27.34	-0.10	-	6,350
Jun-26 47.00	0.67	-	-	-	26.89	-0.12	-	25
Jun-26 48.00	0.81	-	-	-	26.43	-0.14	-	30
Jun-26 52.00	1.61	-	-	-	24.60	-0.26	-	50
Sep-26 42.00	0.47	-	-	-	27.63	-0.07	-	25
Sep-26 48.00	1.27	-	-	-	25.48	-0.18	-	25
Sep-26 49.00	1.48	-	-	-	25.12	-0.20	-	5
Sep-26 52.00	2.24	-	-	-	24.05	-0.28	-	6
Sep-26 56.00	3.66	-	-	-	22.62	-0.42	-	1
Dec-26 54.00	3.52	-	-	-	22.89	-0.36	-	25
Dec-26 56.00	4.30	-	-	-	22.29	-0.42	-	25
Mar-27 45.00	1.44	-	-	-	25.31	-0.16	-	25
Mar-27 46.00	1.65	-	-	-	25.04	-0.18	-	25
Mar-27 47.00	1.86	-	-	-	24.77	-0.19	-	25
Mar-27 48.00	2.07	-	-	-	24.50	-0.21	-	25
Mar-27 54.00	4.00	-	-	-	22.88	-0.36	-	1
Dec-27 35.00	0.70	-	-	-	26.94	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	16.98	-	-	-	34.31	0.99	-	25
Mar-26 45.00	12.09	-	-	-	31.06	0.96	-	25
Mar-26 62.00	0.68	-	-	-	22.94	0.22	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.59	-	-	-	24.60	-0.26	-	40
Jun-26 54.00	2.18	-	-	-	23.68	-0.33	-	15

	Previous Close	24.74		09/01/26
	FLUIDRA Close	24.96		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.74	-	-	-	25.68	0.39	-	23
Mar-26 27.00	0.45	-	-	-	25.66	0.27	-	20
Mar-26 28.00	0.26	-	-	-	25.63	0.18	-	18
Jun-26 27.00	1.10	-	-	-	26.98	0.38	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.63	-	-	-	28.45	-0.21	-	14

	Previous Close	11.46		09/01/26
	GRIFOLS Close	11.39		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.00	1.39	-	-	-	36.40	1.00	-	2
Jan-26 10.50	0.90	-	-	-	34.30	0.96	-	2
Jan-26 11.50	0.15	-	-	-	30.40	0.42	-	4
Jan-26 12.50	-	-	-	-	28.76	0.01	-	2
Feb-26 10.50	1.10	-	-	-	35.05	0.78	-	5
Feb-26 11.00	0.74	-	-	-	32.92	0.65	-	5
Feb-26 11.50	0.45	-	-	-	31.09	0.49	-	45
Feb-26 12.00	0.25	-	-	-	30.25	0.33	-	3
Feb-26 12.50	0.12	-	-	-	29.42	0.20	-	1
Mar-26 8.00	3.44	-	-	-	44.14	0.97	-	36
Mar-26 8.50	2.97	-	-	-	42.36	0.95	-	29
Mar-26 8.75	2.73	-	-	-	41.47	0.94	-	25
Mar-26 9.00	2.50	-	-	-	40.57	0.92	-	37
Mar-26 9.50	2.05	-	-	-	38.79	0.88	-	3
Mar-26 10.00	1.63	-	-	-	37.00	0.82	-	7
Mar-26 10.50	1.24	-	-	-	35.22	0.74	-	7
Mar-26 11.00	0.90	-	-	-	33.43	0.63	-	16
Mar-26 11.50	0.61	-	-	-	31.89	0.51	-	83
Mar-26 12.00	0.40	-	-	-	31.18	0.39	-	204
Mar-26 12.50	0.24	-	-	-	30.48	0.28	-	100
Mar-26 13.00	0.14	-	-	-	29.78	0.18	-	89
Mar-26 13.50	0.07	-	-	-	29.08	0.11	-	1
Mar-26 14.00	0.03	-	-	-	28.37	0.06	-	40
Mar-26 15.00	0.01	-	-	-	26.97	0.01	-	49
Mar-26 15.50	-	-	-	-	26.27	-	-	1
Jun-26 8.00	3.57	-	-	-	43.58	0.92	-	3
Jun-26 8.50	3.14	-	-	-	42.18	0.89	-	10
Jun-26 9.50	2.31	-	-	-	39.37	0.81	-	34
Jun-26 9.75	2.12	-	-	-	38.67	0.78	-	2
Jun-26 10.00	1.94	-	-	-	37.97	0.75	-	67
Jun-26 10.50	1.58	-	-	-	36.56	0.69	-	48
Jun-26 11.00	1.27	-	-	-	35.16	0.62	-	57
Jun-26 11.50	0.99	-	-	-	33.95	0.54	-	2
Jun-26 12.00	0.76	-	-	-	33.44	0.46	-	120
Jun-26 12.50	0.59	-	-	-	32.92	0.38	-	51
Jun-26 13.00	0.44	-	-	-	32.41	0.31	-	5
Jun-26 14.50	0.16	-	-	-	30.87	0.14	-	25
Jun-26 15.00	0.10	-	-	-	30.36	0.10	-	36
Sep-26 9.00	2.84	-	-	-	40.76	0.82	-	50
Sep-26 9.50	2.46	-	-	-	39.58	0.78	-	40
Sep-26 10.00	2.11	-	-	-	38.41	0.73	-	85
Sep-26 10.50	1.79	-	-	-	37.24	0.67	-	21
Sep-26 12.00	1.01	-	-	-	34.75	0.48	-	12
Sep-26 12.50	0.83	-	-	-	34.41	0.42	-	25
Dec-26 6.00	5.49	-	-	-	46.57	0.97	-	10
Dec-26 10.00	2.28	-	-	-	38.14	0.71	-	26
Dec-26 11.00	1.69	-	-	-	36.03	0.61	-	2
Dec-26 11.50	1.44	-	-	-	35.16	0.55	-	20
Dec-26 12.00	1.23	-	-	-	34.91	0.50	-	2
Dec-26 12.50	1.05	-	-	-	34.66	0.45	-	99
Dec-26 13.00	0.90	-	-	-	34.41	0.40	-	1
Dec-26 13.50	0.75	-	-	-	34.16	0.36	-	27
Dec-26 14.00	0.64	-	-	-	33.91	0.32	-	25
Dec-26 14.50	0.53	-	-	-	33.66	0.27	-	25
Dec-26 15.00	0.44	-	-	-	33.41	0.24	-	26
Dec-26 17.00	0.20	-	-	-	32.42	0.13	-	25
Dec-26 17.50	0.16	-	-	-	32.17	0.11	-	25
Mar-27 9.00	3.10	-	-	-	39.69	0.78	-	5
Mar-27 9.25	2.93	-	-	-	39.21	0.76	-	10
Jun-27 12.50	1.40	-	-	-	34.80	0.49	-	50
Jun-27 16.00	0.56	-	-	-	33.68	0.26	-	350
Dec-27 8.75	3.53	-	-	-	39.31	0.78	-	15
Dec-28 15.50	1.18	-	-	-	32.59	0.38	-	3
Dec-28 16.50	0.99	-	-	-	32.38	0.33	-	2
Dec-28 17.50	0.84	-	-	-	32.18	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.50	-	-	-	-	43.15	-	-	2
Jan-26 9.00	-	-	-	-	41.06	-	-	2
Jan-26 9.25	-	-	-	-	40.02	-	-	16
Jan-26 9.50	-	-	-	-	38.97	-	-	5
Jan-26 9.75	-	-	-	-	37.92	-	-	2
Jan-26 10.00	-	-	-	-	36.88	-	-	1
Jan-26 10.50	0.01	-	-	-	34.78	-0.04	-	17
Jan-26 11.00	0.06	-	-	-	32.69	-0.21	-	4
Jan-26 11.50	0.25	-	-	-	30.88	-0.58	-	11
Jan-26 12.00	0.63	-	-	-	30.06	-0.89	-	1
Jan-26 12.50	1.11	-	-	-	29.24	-0.99	-	10
Feb-26 9.50	0.06	-	-	-	39.90	-0.08	-	17
Feb-26 9.75	0.08	-	-	-	38.84	-0.10	-	3
Feb-26 10.00	0.11	-	-	-	37.78	-0.14	-	10
Feb-26 10.50	0.20	-	-	-	35.66	-0.23	-	18
Feb-26 11.00	0.33	-	-	-	33.53	-0.35	-	15
Feb-26 11.50	0.54	-	-	-	31.70	-0.51	-	1
Feb-26 12.00	0.84	-	-	-	30.86	-0.67	-	2
Feb-26 15.00	3.61	-	-	-	25.86	-1.00	-	4
Mar-26 5.75	-	-	-	-	52.20	-	-	21
Mar-26 6.00	-	-	-	-	51.30	-	-	21
Mar-26 7.00	0.01	-	-	-	47.73	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	46.84	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	45.95	-0.01	-	33
Mar-26 7.75	0.02	-	-	-	45.06	-0.02	-	25
Mar-26 8.00	0.02	-	-	-	44.16	-0.03	-	25
Mar-26 8.25	0.03	-	-	-	43.27	-0.03	-	301
Mar-26 8.50	0.04	-	-	-	42.38	-0.05	-	926
Mar-26 9.00	0.08	-	-	-	40.59	-0.08	-	302
Mar-26 9.25	0.10	-	-	-	39.70	-0.10	-	535
Mar-26 9.50	0.13	-	-	-	38.81	-0.12	-	1
Mar-26 9.75	0.16	-	-	-	37.92	-0.15	-	288
Mar-26 10.00	0.20	-	-	-	37.02	-0.18	-	109
Mar-26 10.50	0.31	-	-	-	35.24	-0.27	-	58
Mar-26 11.00	0.47	-	-	-	33.45	-0.37	-	226
Mar-26 11.50	0.68	-	-	-	31.91	-0.49	-	32
Mar-26 12.00	0.97	-	-	-	31.20	-0.62	-	10
Mar-26 12.50	1.32	-	-	-	30.50	-0.73	-	21
Jun-26 5.75	0.02	-	-	-	48.17	-0.01	-	20
Jun-26 6.25	0.03	-	-	-	46.76	-0.02	-	5
Jun-26 7.50	0.09	-	-	-	43.25	-0.06	-	1
Jun-26 8.00	0.13	-	-	-	41.84	-0.08	-	30
Jun-26 8.25	0.16	-	-	-	41.14	-0.10	-	299
Jun-26 8.50	0.19	-	-	-	40.44	-0.12	-	1
Jun-26 9.00	0.27	-	-	-	39.03	-0.15	-	12
Jun-26 9.25	0.32	-	-	-	38.33	-0.18	-	273
Jun-26 9.50	0.37	-	-	-	37.63	-0.20	-	116
Jun-26 10.00	0.49	-	-	-	36.23	-0.26	-	1
Jun-26 10.50	0.64	-	-	-	34.82	-0.33	-	747
Jun-26 11.00	0.83	-	-	-	33.42	-0.40	-	273
Jun-26 11.50	1.06	-	-	-	32.21	-0.48	-	11
Jun-26 12.00	1.34	-	-	-	31.70	-0.57	-	34
Jun-26 12.50	1.67	-	-	-	31.18	-0.64	-	5
Jun-26 17.00	5.63	-	-	-	26.57	-0.99	-	5
Jun-26 20.00	8.61	-	-	-	23.50	-1.00	-	1
Jun-26 21.00	9.61	-	-	-	22.48	-1.00	-	9
Sep-26 7.75	0.22	-	-	-	40.61	-0.10	-	1
Sep-26 8.00	0.25	-	-	-	40.03	-0.12	-	20
Sep-26 9.50	0.57	-	-	-	36.51	-0.24	-	10
Sep-26 11.00	1.09	-	-	-	33.00	-0.42	-	50
Sep-26 12.00	1.62	-	-	-	31.68	-0.55	-	1
Dec-26 6.00	0.11	-	-	-	44.93	-0.05	-	25
Dec-26 8.00	0.39	-	-	-	40.71	-0.14	-	20
Dec-26 8.50	0.50	-	-	-	39.66	-0.18	-	750
Dec-26 10.00	0.93	-	-	-	36.50	-0.30	-	1,025
Dec-26 11.00	1.33	-	-	-	34.39	-0.41	-	280
Dec-26 11.50	1.58	-	-	-	33.52	-0.46	-	1
Dec-26 12.00	1.87	-	-	-	33.27	-0.52	-	1
Dec-26 12.50	2.19	-	-	-	33.02	-0.57	-	1
Jun-27 6.00	0.25	-	-	-	44.78	-0.07	-	20
Jun-27 12.00	2.28	-	-	-	35.12	-0.48	-	206
Jun-27 12.50	2.59	-	-	-	34.96	-0.52	-	397
Jun-27 13.00	2.93	-	-	-	34.80	-0.56	-	195
Dec-27 8.25	0.98	-	-	-	41.07	-0.21	-	1
Dec-27 8.75	1.15	-	-	-	40.28	-0.24	-	3
Jun-28 6.00	0.49	-	-	-	43.53	-0.10	-	25
Jun-28 8.25	1.14	-	-	-	40.30	-0.21	-	2
Dec-28 6.50	0.71	-	-	-	41.21	-0.13	-	25
Dec-28 7.00	0.84	-	-	-	40.55	-0.15	-	1
Dec-28 8.00	1.17	-	-	-	39.23	-0.20	-	4
Jun-29 8.50	1.40	-	-	-	37.18	-0.23	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.95	-	-	-	33.95	0.52	-	55
Dec-26 11.50	1.43	-	-	-	35.16	0.54	-	65
Dec-26 15.00	0.44	-	-	-	33.41	0.24	-	15
Jun-27 11.50	1.73	-	-	-	35.12	0.55	-	50
Dec-27 11.50	1.98	-	-	-	35.11	0.56	-	30
Jun-28 11.50	2.15	-	-	-	34.51	0.56	-	60

	Previous Close	5.02		09/01/26
	IAG Close	4.89		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.80	1.09	-	-	-	31.95	1.00	-	10
Jan-26 3.90	0.99	-	-	-	31.41	1.00	-	14
Jan-26 4.20	0.69	-	-	-	29.80	1.00	-	11
Jan-26 4.30	0.59	-	-	-	29.26	1.00	-	5
Jan-26 4.60	0.30	-	-	-	27.65	0.95	-	110
Jan-26 4.70	0.21	-	-	-	27.11	0.86	-	1
Jan-26 4.80	0.13	-	-	-	26.57	0.71	-	7
Jan-26 5.25	-	-	-	-	25.32	0.02	-	1
Feb-26 4.50	0.47	-	-	-	31.82	0.80	-	4
Feb-26 5.00	0.15	-	-	-	29.43	0.44	-	22
Feb-26 5.25	0.07	-	-	-	28.92	0.26	-	15
Mar-26 3.00	1.90	-	-	-	39.80	1.00	-	4
Mar-26 3.10	1.81	-	-	-	39.29	1.00	-	3
Mar-26 3.50	1.41	-	-	-	37.25	0.98	-	2
Mar-26 3.90	1.03	-	-	-	35.20	0.94	-	2
Mar-26 4.00	0.94	-	-	-	34.69	0.92	-	2
Mar-26 4.20	0.76	-	-	-	33.67	0.87	-	1
Mar-26 4.30	0.67	-	-	-	33.16	0.84	-	4
Mar-26 4.40	0.60	-	-	-	32.65	0.80	-	6
Mar-26 4.50	0.52	-	-	-	32.14	0.76	-	226
Mar-26 4.60	0.45	-	-	-	31.63	0.71	-	20
Mar-26 4.70	0.38	-	-	-	31.12	0.65	-	16
Mar-26 4.80	0.32	-	-	-	30.61	0.59	-	192
Mar-26 4.90	0.26	-	-	-	30.12	0.53	-	20
Mar-26 5.00	0.22	-	-	-	29.92	0.47	-	40
Mar-26 5.25	0.13	-	-	-	29.42	0.33	-	36
Jun-26 3.00	1.93	-	-	-	38.80	0.98	-	1
Jun-26 3.80	1.20	-	-	-	35.86	0.89	-	4
Jun-26 4.00	1.03	-	-	-	35.13	0.85	-	2
Jun-26 4.10	0.95	-	-	-	34.76	0.82	-	5
Jun-26 4.20	0.88	-	-	-	34.39	0.79	-	9
Jun-26 4.30	0.80	-	-	-	34.02	0.77	-	4
Jun-26 4.40	0.73	-	-	-	33.65	0.73	-	2
Jun-26 4.50	0.67	-	-	-	33.29	0.70	-	30
Jun-26 4.60	0.60	-	-	-	32.92	0.67	-	20
Jun-26 4.70	0.54	-	-	-	32.55	0.63	-	1
Jun-26 4.80	0.49	-	-	-	32.18	0.59	-	47
Jun-26 5.25	0.28	-	-	-	31.04	0.42	-	2
Jun-26 5.50	0.20	-	-	-	30.48	0.33	-	15
Sep-26 2.60	2.32	-	-	-	40.25	0.99	-	10
Sep-26 3.00	1.94	-	-	-	39.08	0.96	-	1
Sep-26 3.80	1.25	-	-	-	36.73	0.85	-	10
Sep-26 4.00	1.10	-	-	-	36.15	0.81	-	5
Sep-26 4.20	0.96	-	-	-	35.56	0.76	-	2
Sep-26 4.40	0.83	-	-	-	34.97	0.71	-	4
Sep-26 4.50	0.76	-	-	-	34.68	0.68	-	36
Sep-26 4.60	0.71	-	-	-	34.39	0.65	-	50
Sep-26 4.70	0.65	-	-	-	34.10	0.62	-	11
Sep-26 4.80	0.59	-	-	-	33.80	0.59	-	3
Sep-26 4.90	0.54	-	-	-	33.51	0.56	-	10
Sep-26 5.00	0.50	-	-	-	33.28	0.53	-	27
Sep-26 5.25	0.39	-	-	-	32.70	0.46	-	31
Sep-26 5.50	0.31	-	-	-	32.12	0.39	-	20
Sep-26 5.75	0.23	-	-	-	31.54	0.32	-	40
Sep-26 6.00	0.17	-	-	-	30.97	0.26	-	10
Dec-26 2.90	2.05	-	-	-	38.82	0.96	-	1
Dec-26 3.00	1.96	-	-	-	38.57	0.95	-	14
Dec-26 3.50	1.53	-	-	-	37.31	0.88	-	1
Dec-26 4.30	0.96	-	-	-	35.29	0.72	-	3
Dec-26 4.40	0.90	1.00	1.00	1.00	35.04	0.69	3	3
Dec-26 4.50	0.84	-	-	-	34.79	0.67	-	3
Dec-26 4.80	0.68	-	-	-	34.03	0.60	-	2
Dec-26 5.00	0.59	-	-	-	33.57	0.54	-	1,000
Dec-26 5.50	0.39	-	-	-	32.52	0.42	-	10
Dec-26 5.75	0.31	-	-	-	31.99	0.36	-	2
Mar-27 4.20	1.08	-	-	-	35.50	0.73	-	3
Mar-27 4.30	1.02	-	-	-	35.27	0.71	-	5
Mar-27 4.70	0.80	-	-	-	34.37	0.62	-	3
Mar-27 4.80	0.75	-	-	-	34.15	0.60	-	2
Mar-27 5.00	0.66	-	-	-	33.69	0.55	-	2
Jun-27 2.00	2.91	-	-	-	38.54	1.00	-	2
Jun-27 2.20	2.72	-	-	-	38.14	0.99	-	25
Jun-27 2.30	2.62	-	-	-	37.94	0.99	-	25
Jun-27 2.40	2.52	-	-	-	37.75	0.98	-	25
Dec-27 2.00	2.91	-	-	-	37.65	1.00	-	25
Dec-27 2.10	2.81	-	-	-	37.48	0.99	-	25
Dec-27 2.20	2.72	-	-	-	37.30	0.99	-	25
Dec-27 2.30	2.62	-	-	-	37.12	0.99	-	25
Dec-27 2.40	2.53	-	-	-	36.95	0.98	-	25
Dec-27 3.70	1.49	-	-	-	34.64	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	32.81	-	-	1
Jan-26 4.10	-	-	-	-	31.74	-	-	13
Jan-26 4.50	-	-	-	-	29.59	-0.02	-	1
Jan-26 4.60	0.01	-	-	-	29.05	-0.06	-	1
Jan-26 4.80	0.04	-	-	-	27.97	-0.30	-	141
Jan-26 4.90	0.08	-	-	-	27.46	-0.50	-	10
Jan-26 5.00	0.14	-	-	-	27.24	-0.71	-	20
Jan-26 5.25	0.36	-	-	-	26.72	-0.97	-	10
Feb-26 4.60	0.09	-	-	-	32.01	-0.26	-	19
Feb-26 5.00	0.26	-	-	-	30.17	-0.56	-	6
Feb-26 5.25	0.42	-	-	-	29.66	-0.74	-	15
Mar-26 2.00	-	-	-	-	45.27	-	-	60
Mar-26 2.10	-	-	-	-	44.76	-	-	4
Mar-26 2.30	-	-	-	-	43.74	-	-	30
Mar-26 2.90	-	-	-	-	40.67	-	-	2
Mar-26 3.00	-	-	-	-	40.16	-	-	23
Mar-26 3.10	-	-	-	-	39.65	-	-	53
Mar-26 3.30	-	-	-	-	38.63	-0.01	-	50
Mar-26 3.40	-	-	-	-	38.12	-0.01	-	100
Mar-26 3.50	-	-	-	-	37.61	-0.02	-	41
Mar-26 3.70	0.01	-	-	-	36.59	-0.03	-	25
Mar-26 3.80	0.02	-	-	-	36.07	-0.04	-	17
Mar-26 3.90	0.02	-	-	-	35.56	-0.06	-	7
Mar-26 4.00	0.03	0.04	0.04	0.04	35.05	-0.08	10	12
Mar-26 4.10	0.04	-	-	-	34.54	-0.10	-	4
Mar-26 4.20	0.05	-	-	-	34.03	-0.13	-	2
Mar-26 4.30	0.07	-	-	-	33.52	-0.16	-	14
Mar-26 4.40	0.09	-	-	-	33.01	-0.20	-	22
Mar-26 4.50	0.11	-	-	-	32.50	-0.25	-	10
Mar-26 4.70	0.17	-	-	-	31.48	-0.35	-	1
Mar-26 4.80	0.21	-	-	-	30.97	-0.41	-	14
Mar-26 5.00	0.31	-	-	-	30.28	-0.53	-	34
Mar-26 5.75	0.88	-	-	-	28.80	-0.89	-	1
Jun-26 2.70	-	-	-	-	38.40	-0.01	-	10
Jun-26 2.80	-	-	-	-	38.03	-0.01	-	50
Jun-26 2.90	0.01	-	-	-	37.66	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	36.56	-0.03	-	40
Jun-26 3.30	0.02	-	-	-	36.19	-0.04	-	40
Jun-26 3.40	0.03	-	-	-	35.82	-0.05	-	50
Jun-26 3.60	0.04	-	-	-	35.09	-0.07	-	20
Jun-26 3.80	0.06	-	-	-	34.35	-0.10	-	24
Jun-26 4.00	0.09	-	-	-	33.62	-0.15	-	61
Jun-26 4.10	0.11	-	-	-	33.25	-0.17	-	125
Jun-26 4.20	0.14	-	-	-	32.88	-0.20	-	4
Jun-26 4.30	0.16	-	-	-	32.51	-0.23	-	4
Jun-26 4.70	0.29	-	-	-	31.04	-0.37	-	21
Jun-26 4.80	0.33	-	-	-	30.67	-0.41	-	1
Jun-26 5.00	0.43	-	-	-	30.09	-0.49	-	2
Jun-26 5.25	0.58	-	-	-	29.53	-0.59	-	2
Jun-26 5.75	0.94	-	-	-	28.40	-0.78	-	1
Sep-26 2.50	0.01	-	-	-	39.52	-0.01	-	65
Sep-26 3.20	0.05	-	-	-	37.47	-0.06	-	50
Sep-26 3.30	0.06	-	-	-	37.18	-0.08	-	15
Sep-26 3.50	0.09	-	-	-	36.59	-0.10	-	15
Sep-26 4.00	0.19	-	-	-	35.13	-0.20	-	71
Sep-26 4.20	0.24	-	-	-	34.54	-0.25	-	2
Sep-26 4.40	0.31	-	-	-	33.95	-0.30	-	4
Sep-26 4.50	0.35	-	-	-	33.66	-0.33	-	70
Sep-26 4.70	0.43	-	-	-	33.08	-0.39	-	1
Sep-26 4.80	0.48	-	-	-	32.78	-0.42	-	3
Sep-26 4.90	0.53	-	-	-	32.49	-0.45	-	1
Sep-26 5.00	0.58	-	-	-	32.26	-0.48	-	1
Dec-26 2.60	0.03	-	-	-	38.70	-0.03	-	4
Dec-26 2.80	0.04	-	-	-	38.20	-0.05	-	20
Dec-26 2.90	0.05	-	-	-	37.94	-0.06	-	20
Dec-26 3.30	0.10	-	-	-	36.94	-0.10	-	20
Dec-26 3.50	0.13	-	-	-	36.43	-0.13	-	25
Dec-26 4.30	0.36	-	-	-	34.41	-0.30	-	7
Dec-26 4.50	0.44	-	-	-	33.91	-0.34	-	3
Dec-26 4.80	0.58	-	-	-	33.15	-0.42	-	2
Dec-26 5.00	0.68	-	-	-	32.69	-0.47	-	1
Mar-27 3.20	0.12	-	-	-	36.96	-0.11	-	40
Mar-27 3.70	0.23	-	-	-	35.83	-0.18	-	20
Mar-27 4.10	0.35	-	-	-	34.93	-0.26	-	100
Mar-27 4.60	0.55	-	-	-	33.81	-0.37	-	200
Mar-27 4.70	0.60	-	-	-	33.58	-0.39	-	3
Mar-27 4.80	0.64	-	-	-	33.36	-0.41	-	2
Mar-27 5.00	0.75	-	-	-	32.90	-0.46	-	2
Jun-27 3.50	0.21	-	-	-	35.34	-0.16	-	20
Dec-27 3.20	0.22	-	-	-	35.94	-0.14	-	15,000
Dec-27 4.00	0.46	-	-	-	34.52	-0.26	-	1
Dec-27 4.60	0.73	-	-	-	33.46	-0.37	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.90	-	-	-	40.27	0.73	-	2

	Previous Close	18.94		09/01/26
	IBERDROLA Close	18.90		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	2.40	-	-	-	17.42	1.00	150	-
Jan-26 17.00	1.90	-	-	-	16.55	1.00	150	-
Jan-26 18.00	0.90	-	-	-	14.80	1.00	5,049	6
Jan-26 18.50	0.41	-	-	-	13.93	0.96	3	2
Jan-26 19.50	-	-	-	-	13.06	0.01	-	8
Feb-26 17.50	1.40	-	-	-	15.82	1.00	-	3
Feb-26 18.00	0.90	-	-	-	14.94	0.98	4	-
Feb-26 19.00	0.21	-	-	-	13.32	0.37	-	10
Feb-26 20.00	0.02	-	-	-	13.02	0.07	-	40
Mar-26 7.00	11.90	-	-	-	34.26	1.00	-	7
Mar-26 8.75	10.15	-	-	-	31.48	1.00	10	-
Mar-26 9.00	9.90	-	-	-	31.08	1.00	-	1
Mar-26 9.25	9.65	-	-	-	30.69	1.00	15	-
Mar-26 10.00	8.90	-	-	-	29.50	1.00	-	1
Mar-26 10.50	8.40	-	-	-	28.70	1.00	5	5
Mar-26 13.50	5.40	-	-	-	23.94	1.00	-	5
Mar-26 14.00	4.90	-	-	-	23.15	1.00	2	-
Mar-26 15.00	3.90	-	-	-	21.56	1.00	2	1
Mar-26 15.50	3.40	-	-	-	20.77	1.00	2,955	-
Mar-26 16.00	2.90	-	-	-	19.97	1.00	60	-
Mar-26 16.50	2.40	-	-	-	19.18	1.00	447	-
Mar-26 17.00	1.90	-	-	-	18.39	1.00	470	9
Mar-26 17.50	1.41	-	-	-	17.59	0.95	101	-
Mar-26 18.00	0.98	1.00	1.00	1.00	16.80	0.76	2	21,507
Mar-26 18.50	0.64	-	-	-	16.00	0.58	-	84
Mar-26 19.00	0.38	-	-	-	15.34	0.42	-	49
Mar-26 19.50	0.21	-	-	-	15.20	0.28	-	5
Mar-26 20.00	0.11	-	-	-	15.06	0.17	-	20,000
Jun-26 9.00	9.90	-	-	-	28.35	1.00	1	-
Jun-26 13.00	5.90	-	-	-	23.20	0.99	1	-
Jun-26 13.50	5.40	-	-	-	22.55	0.99	2	-
Jun-26 14.00	4.90	-	-	-	21.91	0.98	30	-
Jun-26 14.50	4.40	-	-	-	21.26	0.97	28	-
Jun-26 15.00	3.90	-	-	-	20.62	0.96	5	-
Jun-26 15.50	3.40	-	-	-	19.98	0.94	-	5
Jun-26 16.00	2.90	2.96	2.96	2.96	19.33	0.91	2	-
Jun-26 16.50	2.46	-	-	-	18.69	0.87	-	1,017
Jun-26 17.00	2.04	2.08	2.08	2.08	18.05	0.82	2	21,403
Jun-26 17.50	1.64	-	-	-	17.40	0.75	-	1,536
Jun-26 18.00	1.28	-	-	-	16.76	0.67	-	20,035
Jun-26 18.50	0.96	-	-	-	16.11	0.58	-	104
Jun-26 19.00	0.69	-	-	-	15.58	0.48	-	20,075
Jun-26 19.50	0.49	-	-	-	15.47	0.38	-	1
Jun-26 20.00	0.34	-	-	-	15.37	0.29	-	100
Sep-26 8.00	10.90	10.78	10.78	10.76	28.89	1.00	20	-
Sep-26 13.00	5.90	-	-	-	23.07	0.99	15	-
Sep-26 13.50	5.40	-	-	-	22.49	0.98	10	-
Sep-26 14.00	4.90	-	-	-	21.90	0.97	25	-
Sep-26 14.50	4.40	-	-	-	21.32	0.96	-	51
Sep-26 15.00	3.90	-	-	-	20.74	0.94	-	25
Sep-26 15.50	3.40	-	-	-	20.16	0.92	-	28
Sep-26 16.50	2.53	-	-	-	18.99	0.84	-	2
Sep-26 17.00	2.12	-	-	-	18.41	0.79	-	15
Sep-26 17.50	1.74	-	-	-	17.83	0.73	-	11
Sep-26 18.00	1.40	-	-	-	17.25	0.65	-	63
Sep-26 19.00	0.82	-	-	-	16.18	0.49	-	16
Sep-26 20.00	0.46	-	-	-	15.93	0.32	-	9
Sep-26 21.00	0.23	-	-	-	15.68	0.19	-	25
Dec-26 13.00	5.90	-	-	-	23.68	0.98	8	-
Dec-26 13.50	5.40	-	-	-	23.13	0.97	1	-
Dec-26 14.00	4.90	-	-	-	22.59	0.95	10,000	-
Dec-26 14.50	4.40	-	-	-	22.04	0.93	-	1
Dec-26 15.00	3.93	-	-	-	21.49	0.91	-	8,029
Dec-26 15.50	3.49	-	-	-	20.95	0.88	-	175
Dec-26 16.00	3.07	-	-	-	20.40	0.84	-	21,677
Dec-26 16.50	2.67	-	-	-	19.85	0.80	-	300
Dec-26 17.00	2.29	-	-	-	19.31	0.75	-	10,500
Dec-26 17.50	1.93	-	-	-	18.76	0.69	-	2
Dec-26 18.00	1.61	-	-	-	18.21	0.63	-	19,503
Dec-26 18.50	1.31	-	-	-	17.67	0.56	-	32
Dec-26 19.00	1.05	1.07	1.07	1.07	17.20	0.49	10	35
Dec-26 19.50	0.85	-	-	-	17.06	0.42	-	217
Dec-26 20.00	0.66	-	-	-	16.92	0.36	-	80
Dec-26 21.00	0.40	-	-	-	16.64	0.25	-	3
Dec-26 24.00	0.06	0.12	0.12	0.12	15.79	0.05	1	1
Mar-27 12.00	6.90	-	-	-	24.55	0.99	-	5
Mar-27 16.00	3.12	-	-	-	20.60	0.82	-	10
Mar-27 17.00	2.37	-	-	-	19.62	0.73	-	15
Mar-27 18.00	1.71	-	-	-	18.63	0.62	-	21
Mar-27 20.00	0.79	-	-	-	17.41	0.38	-	10
Jun-27 16.00	3.22	-	-	-	20.63	0.80	-	50
Jun-27 17.00	2.50	-	-	-	19.75	0.71	-	100
Jun-27 17.50	2.18	-	-	-	19.30	0.66	-	100
Jun-27 18.50	1.60	-	-	-	18.42	0.55	-	7
Jun-27 19.00	1.34	-	-	-	18.04	0.50	-	5,500
Jun-27 19.50	1.15	-	-	-	17.91	0.45	-	2
Sep-27 16.50	2.89	-	-	-	20.32	0.75	-	100
Sep-27 17.00	2.55	-	-	-	19.91	0.70	-	100
Sep-27 17.50	2.22	-	-	-	19.51	0.65	-	100
Dec-27 10.00	8.90	-	-	-	25.39	1.00	-	30
Dec-27 12.00	6.90	-	-	-	23.87	0.98	4	-
Dec-27 13.00	5.90	-	-	-	23.11	0.96	-	66,405
Dec-27 14.00	4.93	-	-	-	22.36	0.91	-	5
Dec-27 14.50	4.49	-	-	-	21.98	0.89	-	20,000
Dec-27 15.00	4.09	-	-	-	21.60	0.85	-	5
Dec-27 16.00	3.32	-	-	-	20.84	0.77	-	26
Dec-27 16.50	2.98	-	-	-	20.46	0.73	-	25
Dec-27 17.00	2.65	-	-	-	20.08	0.69	-	5,030
Dec-27 17.50	2.33	-	-	-	19.70	0.64	-	25
Dec-27 18.00	2.06	-	-	-	19.32	0.60	-	10,000
Dec-27 19.00	1.54	1.54	1.54	1.54	18.62	0.51	6	6
Dec-27 20.00	1.18	-	-	-	18.41	0.42	-	10,000
Dec-27 22.00	0.64	-	-	-	17.98	0.27	-	5,000
Dec-27 24.00	0.33	0.40	0.40	0.40	17.56	0.16	2	-
Mar-28 19.00	1.64	-	-	-	18.89	0.51	-	1
Dec-28 16.00	3.53	-	-	-	21.15	0.74	-	5,000
Dec-28 18.00	2.37	-	-	-	19.88	0.59	-	500
Dec-28 19.00	1.90	-	-	-	19.30	0.52	-	1
Dec-29 15.00	4.32	-	-	-	21.75	0.80	-	1
Dec-29 18.00	2.58	-	-	-	20.00	0.59	-	6,000
Dec-30 18.00	2.90	-	-	-	21.26	0.60	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	15.38	-	-	4
Jan-26 17.50	-	-	-	-	14.50	-	-	12
Jan-26 18.00	-	-	-	-	13.63	-0.03	-	9
Jan-26 18.50	0.07	0.09	0.09	0.09	12.76	-0.32	6	6
Feb-26 17.50	0.06	-	-	-	16.06	-0.11	-	7
Feb-26 18.00	0.13	-	-	-	15.18	-0.23	-	3
Feb-26 18.50	0.28	-	-	-	14.30	-0.41	-	5
Feb-26 19.00	0.53	-	-	-	13.56	-0.64	-	3
Mar-26 11.50	-	-	-	-	26.53	-	-	3
Mar-26 12.50	-	-	-	-	24.94	-	-	32
Mar-26 13.00	-	-	-	-	24.15	-	-	54
Mar-26 13.50	-	-	-	-	23.35	-	-	650
Mar-26 14.00	-	-	-	-	22.56	-	-	60
Mar-26 14.50	-	-	-	-	21.76	-	-	156
Mar-26 15.00	-	-	-	-	20.97	-0.01	-	210
Mar-26 15.50	0.01	-	-	-	20.18	-0.01	-	21
Mar-26 16.00	0.02	-	-	-	19.38	-0.03	-	15,150
Mar-26 16.50	0.04	-	-	-	18.59	-0.06	-	35
Mar-26 17.00	0.07	-	-	-	17.80	-0.10	-	17,586
Mar-26 17.50	0.14	-	-	-	17.00	-0.17	-	28,501
Mar-26 18.00	0.24	-	-	-	16.21	-0.28	-	21,504
Mar-26 18.50	0.41	-	-	-	15.41	-0.42	-	32,500
Mar-26 19.00	0.65	-	-	-	14.75	-0.59	-	10
Mar-26 20.00	1.40	-	-	-	14.47	-0.87	-	1
Mar-26 21.00	2.35	-	-	-	14.19	-1.00	-	1
Jun-26 10.00	-	-	-	-	26.14	-	-	25
Jun-26 12.00	-	-	-	-	23.56	-	-	3
Jun-26 13.00	-	-	-	-	22.28	-0.01	-	7,251
Jun-26 13.50	0.01	-	-	-	21.63	-0.01	-	305
Jun-26 14.00	0.01	-	-	-	20.99	-0.01	-	1,000
Jun-26 14.50	0.02	-	-	-	20.34	-0.02	-	172
Jun-26 15.00	0.04	-	-	-	19.70	-0.04	-	13,150
Jun-26 15.50	0.06	-	-	-	19.06	-0.06	-	109
Jun-26 16.00	0.09	-	-	-	18.41	-0.09	-	20,004
Jun-26 16.50	0.14	-	-	-	17.77	-0.12	-	2,787
Jun-26 17.00	0.21	-	-	-	17.13	-0.18	-	4,511
Jun-26 17.50	0.31	-	-	-	16.48	-0.24	-	107,501
Jun-26 18.00	0.44	-	-	-	15.84	-0.33	-	20,000
Sep-26 9.75	-	-	-	-	26.31	-	-	25
Sep-26 13.00	0.03	-	-	-	22.53	-0.02	-	153
Sep-26 13.50	0.05	-	-	-	21.95	-0.04	-	44
Sep-26 14.00	0.07	-	-	-	21.36	-0.05	-	135
Sep-26 14.50	0.11	-	-	-	20.78	-0.07	-	135
Sep-26 15.00	0.14	-	-	-	20.20	-0.09	-	50
Sep-26 15.50	0.20	-	-	-	19.62	-0.13	-	9
Sep-26 16.00	0.27	-	-	-	19.04	-0.17	-	1
Sep-26 16.50	0.37	-	-	-	18.45	-0.21	-	60
Sep-26 17.00	0.48	-	-	-	17.87	-0.27	-	18
Sep-26 17.50	0.62	-	-	-	17.29	-0.33	-	12
Sep-26 18.00	0.80	-	-	-	16.71	-0.41	-	1
Sep-26 19.00	1.27	-	-	-	15.64	-0.57	-	1
Dec-26 9.00	-	-	-	-	26.94	-	-	2,000
Dec-26 9.50	-	-	-	-	26.39	-	-	2
Dec-26 9.75	0.01	-	-	-	26.12	-	-	25
Dec-26 10.50	0.01	-	-	-	25.30	-0.01	-	502
Dec-26 11.00	0.02	-	-	-	24.75	-0.01	-	1,348
Dec-26 11.50	0.03	-	-	-	24.20	-0.02	-	26
Dec-26 12.00	0.04	-	-	-	23.65	-0.02	-	10,150
Dec-26 13.00	0.08	-	-	-	22.56	-0.04	-	21
Dec-26 13.50	0.10	-	-	-	22.01	-0.06	-	10,000
Dec-26 14.00	0.14	-	-	-	21.47	-0.07	-	15,010
Dec-26 14.50	0.18	-	-	-	20.92	-0.10	-	24
Dec-26 15.00	0.24	-	-	-	20.37	-0.12	-	1
Dec-26 15.50	0.31	-	-	-	19.83	-0.15	-	30
Dec-26 16.00	0.40	-	-	-	19.28	-0.19	-	28,263
Dec-26 16.50	0.50	-	-	-	18.73	-0.24	-	255
Dec-26 17.00	0.63	-	-	-	18.19	-0.29	-	15,012
Dec-26 17.50	0.78	-	-	-	17.64	-0.34	-	6
Dec-26 18.00	0.96	-	-	-	17.09	-0.41	-	3,856
Dec-26 18.50	1.18	-	-	-	16.55	-0.48	-	1
Dec-26 21.00	2.84	-	-	-	15.52	-0.80	-	1
Mar-27 10.50	0.02	-	-	-	24.35	-0.01	-	1
Mar-27 14.00	0.20	-	-	-	20.89	-0.09	-	1
Jun-27 17.00	0.91	-	-	-	18.24	-0.32	-	5,500
Jun-27 19.50	2.06	-	-	-	16.40	-0.59	-	50
Sep-27 16.50	0.95	-	-	-	18.65	-0.31	-	200
Sep-27 17.00	1.13	-	-	-	18.24	-0.35	-	100
Sep-27 17.50	1.31	-	-	-	17.84	-0.40	-	200
Sep-27 18.00	1.53	-	-	-	17.43	-0.45	-	200
Dec-27 9.50	0.04	-	-	-	23.58	-0.02	-	2,000
Dec-27 10.00	0.05	-	-	-	23.20	-0.02	-	5
Dec-27 11.50	0.12	-	-	-	22.06	-0.05	-	1,800
Dec-27 12.00	0.17	-	-	-	21.68	-0.06	-	30,000
Dec-27 13.00	0.27	-	-	-	20.92	-0.10	-	35,000
Dec-27 14.00	0.41	-	-	-	20.17	-0.14	-	10,000
Dec-27 14.50	0.50	-	-	-	19.79	-0.17	-	20,000
Dec-27 16.00	0.86	-	-	-	18.65	-0.27	-	20,000
Dec-27 16.50	1.01	-	-	-	18.27	-0.31	-	2
Dec-27 17.00	1.19	-	-	-	17.89	-0.35	-	250
Dec-27 17.50	1.37	-	-	-	17.51	-0.40	-	350
Dec-27 18.00	1.59	-	-	-	17.13	-0.44	-	300
Dec-27 18.50	1.82	-	-	-	16.75	-0.49	-	125
Dec-27 19.00	2.09	-	-	-	16.43	-0.54	-	1,700
Mar-28 18.00	1.70	-	-	-	16.93	-0.45	-	100
Dec-28 15.00	0.85	-	-	-	18.14	-0.24	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	1.79	-	-	-	18.39	0.89	-	150
Jun-26 13.50	5.28	-	-	-	22.55	0.98	-	152
Jun-26 14.00	4.79	-	-	-	21.91	0.97	-	302
Jun-26 14.50	4.30	-	-	-	21.26	0.96	-	502
Dec-26 18.50	1.28	-	-	-	17.67	0.53	-	200
Dec-26 19.00	1.03	-	-	-	17.20	0.47	-	50
Mar-27 17.50	1.94	-	-	-	19.12	0.62	-	1
Dec-27 12.00	6.24	-	-	-	23.87	0.89	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	15.38	-	-	1
Mar-26 18.00	0.24	-	-	-	16.21	-0.28	-	5
Jun-26 15.50	0.06	-	-	-	19.06	-0.06	-	20
Jun-26 17.00	0.21	-	-	-	17.13	-0.17	-	2
Sep-26 13.00	0.03	-	-	-	22.53	-0.02	-	500
Sep-26 15.00	0.15	-	-	-	20.20	-0.09	-	800
Sep-26 17.00	0.47	-	-	-	17.87	-0.26	-	1
Dec-27 12.00	0.16	-	-	-	21.68	-0.06	-	2,000

	Previous Close	56.78		09/01/26
	INDITEX Close	56.46		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	15.85	-	-	-	29.48	1.00	-	150
Jan-26 44.49	11.99	-	-	-	26.72	1.00	-	1
Jan-26 48.38	8.10	-	-	-	23.94	1.00	-	150
Jan-26 52.25	4.23	-	-	-	21.18	1.00	-	5
Jan-26 54.17	2.35	-	-	-	19.81	0.94	-	18
Jan-26 56.11	0.78	-	-	-	18.42	0.61	-	6
Jan-26 58.05	0.09	-	-	-	17.79	0.14	-	11
Jan-26 63.85	-	-	-	-	16.38	-	-	14
Feb-26 46.44	10.16	-	-	-	28.14	0.98	-	1
Feb-26 50.31	6.45	-	-	-	25.29	0.92	-	100
Feb-26 52.25	4.72	-	-	-	23.86	0.85	-	1
Feb-26 56.11	1.87	-	-	-	21.01	0.56	-	250
Feb-26 58.05	0.97	-	-	-	20.37	0.37	-	101
Feb-26 59.99	0.43	-	-	-	19.92	0.20	-	150
Mar-26 38.70	17.94	-	-	-	38.63	0.99	-	26
Mar-26 40.63	16.04	-	-	-	37.20	0.98	-	2
Mar-26 41.60	15.10	-	-	-	36.49	0.98	-	2
Mar-26 45.47	11.39	-	-	-	33.63	0.94	-	39
Mar-26 47.41	9.60	-	-	-	32.20	0.91	-	59
Mar-26 48.38	8.72	-	-	-	31.48	0.89	-	153
Mar-26 50.31	7.04	-	-	-	30.06	0.83	-	520
Mar-26 52.25	5.48	-	-	-	28.63	0.76	-	201
Mar-26 54.17	4.08	-	-	-	27.21	0.67	-	110
Mar-26 56.11	2.84	-	-	-	25.78	0.56	-	61
Mar-26 58.05	1.91	-	-	-	25.23	0.44	-	360
Mar-26 59.99	1.22	-	-	-	24.87	0.32	-	150
Mar-26 61.92	0.73	-	-	-	24.52	0.22	-	150
Mar-26 63.85	0.42	-	-	-	24.17	0.14	-	300
Mar-26 65.78	0.22	-	-	-	23.81	0.08	-	150
Jun-26 32.90	23.77	-	-	-	39.13	0.99	-	146
Jun-26 33.87	22.81	-	-	-	38.56	0.99	-	25
Jun-26 39.67	17.18	-	-	-	35.13	0.97	-	30
Jun-26 41.60	15.36	-	-	-	33.99	0.95	-	25
Jun-26 42.57	14.45	-	-	-	33.42	0.94	-	25
Jun-26 43.54	13.56	-	-	-	32.85	0.92	-	26
Jun-26 46.44	10.97	-	-	-	31.14	0.88	-	25
Jun-26 50.31	7.79	-	-	-	28.85	0.78	-	103
Jun-26 52.25	6.35	-	-	-	27.71	0.71	-	264
Jun-26 54.17	5.05	-	-	-	26.57	0.64	-	151
Jun-26 56.11	3.86	-	-	-	25.43	0.55	-	51
Jun-26 58.05	2.90	-	-	-	24.82	0.47	-	75
Jun-26 59.99	2.15	-	-	-	24.32	0.38	-	150
Jun-26 61.92	1.54	-	-	-	23.83	0.30	-	25
Jun-26 63.85	1.05	-	-	-	23.34	0.23	-	32
Jun-26 67.72	0.45	0.48	0.48	0.48	22.36	0.12	1	1
Sep-26 40.63	16.42	-	-	-	32.16	0.93	-	25
Sep-26 41.60	15.55	-	-	-	31.71	0.92	-	50
Sep-26 43.54	13.84	-	-	-	30.81	0.89	-	50
Sep-26 44.49	13.00	-	-	-	30.36	0.88	-	25
Sep-26 45.47	12.19	-	-	-	29.91	0.86	-	75
Sep-26 46.44	11.41	-	-	-	29.45	0.83	-	50
Sep-26 47.41	10.62	-	-	-	29.00	0.81	-	50
Sep-26 48.38	9.84	-	-	-	28.55	0.79	-	25
Sep-26 50.31	8.44	-	-	-	27.65	0.74	-	25
Sep-26 52.25	7.05	-	-	-	26.74	0.68	-	102
Sep-26 54.17	5.86	-	-	-	25.85	0.62	-	275
Sep-26 56.11	4.72	-	-	-	24.94	0.55	-	150
Sep-26 58.05	3.80	-	-	-	24.46	0.48	-	1
Sep-26 59.99	3.03	-	-	-	24.07	0.42	-	150
Sep-26 61.92	2.34	-	-	-	23.68	0.35	-	25
Sep-26 69.66	0.71	-	-	-	22.13	0.14	-	10
Dec-26 29.99	26.67	-	-	-	35.85	0.99	-	2
Dec-26 30.96	25.71	-	-	-	35.46	0.99	-	2
Dec-26 35.80	21.07	-	-	-	33.51	0.96	-	3
Dec-26 38.70	18.37	-	-	-	32.35	0.94	-	1
Dec-26 39.67	17.52	-	-	-	31.96	0.92	-	52
Dec-26 40.63	16.69	-	-	-	31.58	0.91	-	25
Dec-26 44.49	13.44	-	-	-	30.03	0.84	-	120
Dec-26 46.44	11.89	-	-	-	29.24	0.81	-	26
Dec-26 47.41	11.15	-	-	-	28.85	0.79	-	25
Dec-26 48.38	10.46	-	-	-	28.46	0.76	-	100
Dec-26 50.31	9.09	-	-	-	27.69	0.72	-	50
Dec-26 52.25	7.82	-	-	-	26.91	0.67	-	25
Dec-26 54.17	6.64	-	-	-	26.14	0.61	-	60
Dec-26 56.11	5.55	-	-	-	25.36	0.56	-	50
Dec-26 58.05	4.65	-	-	-	24.97	0.50	-	631
Dec-26 59.99	3.85	-	-	-	24.66	0.44	-	100
Dec-26 61.92	3.17	-	-	-	24.35	0.39	-	250
Dec-26 63.85	2.57	-	-	-	24.04	0.34	-	150
Dec-26 65.78	2.07	-	-	-	23.73	0.29	-	1
Dec-26 67.72	1.63	-	-	-	23.43	0.24	-	1
Dec-26 69.66	1.28	-	-	-	23.12	0.20	-	1
Dec-26 71.60	0.97	-	-	-	22.81	0.16	-	1
Mar-27 63.85	3.21	-	-	-	24.18	0.37	-	300
Mar-27 65.78	2.70	-	-	-	23.91	0.33	-	300
Jun-27 38.70	18.79	-	-	-	31.67	0.90	-	151
Jun-27 43.54	14.92	-	-	-	30.01	0.83	-	1
Jun-27 45.47	13.50	-	-	-	29.35	0.79	-	25
Jun-27 50.31	10.18	-	-	-	27.70	0.70	-	25
Jun-27 58.05	5.89	-	-	-	25.34	0.52	-	150
Jun-27 59.99	5.07	-	-	-	25.03	0.48	-	155
Jun-27 61.92	4.36	-	-	-	24.72	0.43	-	100
Sep-27 59.99	5.55	-	-	-	24.90	0.49	-	25
Sep-27 63.85	4.19	-	-	-	24.31	0.40	-	25
Sep-27 69.66	2.58	-	-	-	23.41	0.29	-	1
Sep-27 71.60	2.18	-	-	-	23.12	0.26	-	25
Dec-27 37.73	19.99	-	-	-	31.58	0.89	-	25
Dec-27 38.70	19.23	-	-	-	31.26	0.87	-	1
Dec-27 39.67	18.48	-	-	-	30.94	0.86	-	1
Dec-27 43.54	15.55	-	-	-	29.66	0.81	-	50
Dec-27 45.47	14.21	-	-	-	29.02	0.78	-	25
Dec-27 47.41	12.86	-	-	-	28.38	0.74	-	25
Dec-27 52.25	9.86	-	-	-	26.78	0.65	-	25
Dec-27 54.17	8.71	-	-	-	26.15	0.62	-	25
Dec-27 59.99	6.00	-	-	-	24.89	0.50	-	25
Dec-27 61.92	5.33	-	-	-	24.62	0.46	-	150
Dec-27 63.85	4.65	-	-	-	24.34	0.42	-	175
Mar-28 33.30	23.92	-	-	-	32.95	0.93	-	1
Mar-28 52.89	10.01	-	-	-	26.59	0.64	-	25
Mar-28 54.86	8.91	-	-	-	25.95	0.61	-	25
Mar-28 56.81	7.95	-	-	-	25.38	0.57	-	25
Mar-28 58.77	7.08	-	-	-	25.10	0.53	-	25
Mar-28 60.73	6.28	-	-	-	24.82	0.49	-	25
Jun-28 42.12	17.03	-	-	-	29.53	0.82	-	25
Jun-28 43.10	16.36	-	-	-	29.24	0.80	-	25
Dec-28 67.24	5.15	-	-	-	24.03	0.41	-	490
Dec-29 43.51	17.08	-	-	-	27.23	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	-	-	-	-	30.23	-	-	1
Jan-26 41.60	-	-	-	-	29.54	-	-	234
Jan-26 42.57	-	-	-	-	28.84	-	-	457
Jan-26 43.54	-	-	-	-	28.15	-	-	524
Jan-26 48.38	-	-	-	-	24.69	-	-	5
Jan-26 50.31	-	-	-	-	23.31	-	-	52
Jan-26 52.25	-	-	-	-	21.93	-	-	171
Jan-26 54.17	0.05	-	-	-	20.56	-0.07	-	15
Jan-26 56.11	0.43	0.46	0.46	0.46	19.17	-0.40	1	2
Jan-26 58.05	1.68	-	-	-	18.54	-0.86	-	150
Jan-26 59.99	3.53	-	-	-	18.07	-1.00	-	151
Feb-26 36.76	-	-	-	-	35.22	-	-	10
Feb-26 45.47	0.02	-	-	-	28.79	-0.01	-	150
Feb-26 46.44	0.03	-	-	-	28.07	-0.02	-	150
Feb-26 47.41	0.05	-	-	-	27.36	-0.03	-	150
Feb-26 50.31	0.18	0.14	0.14	0.14	25.22	-0.08	1	315
Feb-26 52.25	0.38	-	-	-	23.79	-0.15	-	152
Feb-26 54.17	0.75	0.72	0.72	0.72	22.37	-0.27	1	161
Mar-26 28.05	-	-	-	-	45.50	-	-	2
Mar-26 29.02	-	-	-	-	44.78	-	-	150
Mar-26 29.99	-	-	-	-	44.06	-	-	150
Mar-26 30.96	-	-	-	-	43.35	-	-	150
Mar-26 31.93	-	-	-	-	42.63	-	-	150
Mar-26 34.83	0.01	-	-	-	40.49	-	-	1
Mar-26 35.80	0.01	-	-	-	39.78	-	-	1
Mar-26 36.76	0.01	-	-	-	39.07	-	-	181
Mar-26 37.73	0.02	-	-	-	38.35	-0.01	-	2
Mar-26 38.70	0.03	-	-	-	37.64	-0.01	-	2,002
Mar-26 39.67	0.04	-	-	-	36.92	-0.01	-	2
Mar-26 40.63	0.05	-	-	-	36.21	-0.01	-	105
Mar-26 41.60	0.07	-	-	-	35.50	-0.02	-	303
Mar-26 42.57	0.09	-	-	-	34.78	-0.03	-	16
Mar-26 43.54	0.11	-	-	-	34.06	-0.03	-	25
Mar-26 44.49	0.15	0.22	0.22	0.22	33.36	-0.04	5	7
Mar-26 45.47	0.20	-	-	-	32.64	-0.05	-	6
Mar-26 46.44	0.25	-	-	-	31.92	-0.07	-	175
Mar-26 47.41	0.33	-	-	-	31.21	-0.09	-	155
Mar-26 48.38	0.41	-	-	-	30.49	-0.11	-	11
Mar-26 50.31	0.65	0.65	0.65	0.65	29.07	-0.16	1	100
Mar-26 52.25	1.00	-	-	-	27.64	-0.23	-	6
Mar-26 54.17	1.50	1.55	1.55	1.55	26.22	-0.33	1	-
Mar-26 56.11	2.19	-	-	-	24.79	-0.45	-	1
Mar-26 59.99	4.47	-	-	-	23.88	-0.70	-	2
Jun-26 26.12	0.01	-	-	-	41.07	-	-	1
Jun-26 27.09	0.01	-	-	-	40.50	-	-	1
Jun-26 31.93	0.04	-	-	-	37.64	-0.01	-	1
Jun-26 32.90	0.06	-	-	-	37.07	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	36.50	-0.01	-	32
Jun-26 36.76	0.14	-	-	-	34.79	-0.03	-	2
Jun-26 37.73	0.17	-	-	-	34.22	-0.03	-	25
Jun-26 38.70	0.22	-	-	-	33.65	-0.04	-	11
Jun-26 39.67	0.26	-	-	-	33.07	-0.05	-	2
Jun-26 40.63	0.31	-	-	-	32.51	-0.06	-	151
Jun-26 41.60	0.38	-	-	-	31.93	-0.07	-	150
Jun-26 42.57	0.46	-	-	-	31.36	-0.08	-	150
Jun-26 43.54	0.53	-	-	-	30.79	-0.09	-	155
Jun-26 44.49	0.63	-	-	-	30.23	-0.11	-	2,051
Jun-26 45.47	0.76	-	-	-	29.65	-0.13	-	206
Jun-26 46.44	0.88	0.75	0.75	0.75	29.08	-0.14	5	55
Jun-26 47.41	1.02	-	-	-	28.50	-0.17	-	55
Jun-26 48.38	1.20	-	-	-	27.93	-0.19	-	111
Jun-26 50.31	1.59	-	-	-	26.79	-0.25	-	52
Jun-26 52.25	2.12	-	-	-	25.65	-0.31	-	26
Jun-26 54.17	2.76	-	-	-	24.51	-0.39	-	25
Jun-26 58.05	4.56	-	-	-	22.76	-0.57	-	150
Jun-26 59.99	5.79	-	-	-	22.26	-0.66	-	150
Jun-26 61.92	7.17	-	-	-	21.77	-0.74	-	150
Jun-26 63.85	8.68	-	-	-	21.28	-0.81	-	150
Sep-26 35.80	0.25	-	-	-	32.79	-0.04	-	1
Sep-26 36.76	0.30	-	-	-	32.34	-0.04	-	25
Sep-26 38.70	0.42	-	-	-	31.43	-0.06	-	25
Sep-26 39.67	0.50	-	-	-	30.98	-0.07	-	26
Sep-26 40.63	0.58	-	-	-	30.53	-0.08	-	28
Sep-26 41.60	0.66	-	-	-	30.08	-0.09	-	200
Sep-26 42.57	0.78	-	-	-	29.63	-0.11	-	300
Sep-26 43.54	0.91	-	-	-	29.18	-0.12	-	25
Sep-26 44.49	1.03	-	-	-	28.73	-0.14	-	50
Sep-26 45.47	1.17	-	-	-	28.28	-0.15	-	53
Sep-26 46.44	1.36	-	-	-	27.82	-0.17	-	75
Sep-26 47.41	1.55	-	-	-	27.37	-0.20	-	25
Sep-26 48.38	1.74	-	-	-	26.92	-0.22	-	75
Sep-26 50.31	2.24	-	-	-	26.02	-0.27	-	100
Sep-26 52.25	2.78	-	-	-	25.11	-0.33	-	25
Sep-26 54.17	3.49	-	-	-	24.22	-0.39	-	25
Dec-26 32.90	0.25	-	-	-	32.61	-0.03	-	25
Dec-26 34.83	0.35	-	-	-	31.83	-0.04	-	25
Dec-26 35.80	0.41	-	-	-	31.44	-0.05	-	25
Dec-26 36.76	0.49	-	-	-	31.06	-0.06	-	26
Dec-26 37.73	0.58	-	-	-	30.67	-0.07	-	150
Dec-26 38.70	0.66	-	-	-	30.28	-0.08	-	150
Dec-26 40.63	0.88	-	-	-	29.51	-0.10	-	1
Dec-26 41.60	1.01	-	-	-	29.12	-0.12	-	76
Dec-26 42.57	1.14	-	-	-	28.73	-0.13	-	150
Dec-26 43.54	1.27	-	-	-	28.34	-0.14	-	75
Dec-26 44.49	1.46	-	-	-	27.96	-0.16	-	50
Dec-26 45.47	1.65	-	-	-	27.56	-0.18	-	25
Dec-26 46.44	1.84	-	-	-	27.17	-0.20	-	25
Dec-26 47.41	2.04	-	-	-	26.78	-0.22	-	51
Dec-26 48.38	2.29	-	-	-	26.39	-0.24	-	76
Dec-26 50.31	2.83	-	-	-	25.62	-0.29	-	51
Dec-26 52.25	3.45	-	-	-	24.84	-0.34	-	25
Dec-26 54.17	4.16	-	-	-	24.07	-0.39	-	25
Dec-26 56.11	4.98	-	-	-	23.29	-0.46	-	35
Dec-26 59.99	7.15	-	-	-	22.59	-0.58	-	176
Mar-27 33.87	0.42	-	-	-	31.34	-0.05	-	50
Mar-27 34.83	0.50	-	-	-	30.97	-0.05	-	50
Mar-27 35.80	0.58	-	-	-	30.61	-0.06	-	75
Mar-27 36.76	0.67	-	-	-	30.24	-0.07	-	75
Mar-27 37.73	0.75	-	-	-	29.88	-0.08	-	25
Mar-27 38.70	0.86	-	-	-	29.51	-0.09	-	25
Mar-27 39.67	0.99	-	-	-	29.14	-0.10	-	50
Mar-27 40.63	1.12	-	-	-	28.78	-0.12	-	78
Mar-27 41.60	1.25	-	-	-	28.41	-0.13	-	1
Mar-27 44.49	1.77	-	-	-	27.32	-0.17	-	2
Jun-27 26.12	0.15	-	-	-	33.08	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	31.42	-0.04	-	150
Jun-27 33.87	0.60	-	-	-	30.43	-0.06	-	200
Jun-27 34.83	0.69	-	-	-	30.10	-0.07	-	180
Jun-27 36.76	0.88	-	-	-	29.44	-0.09	-	25
Jun-27 38.70	1.15	-	-	-	28.77	-0.11	-	150
Jun-27 39.67	1.29	-	-	-	28.44	-0.12	-	102
Jun-27 40.63	1.42	-	-	-	28.11	-0.13	-	1
Jun-27 41.60	1.61	-	-	-	27.78	-0.15	-	177
Jun-27 42.57	1.80	-	-	-	27.45	-0.16	-	150
Jun-27 43.54	2.00	-	-	-	27.11	-0.18	-	150
Jun-27 44.49	2.19	-	-	-	26.79	-0.19	-	50
Jun-27 46.44	2.67	-	-	-	26.12	-0.23	-	25
Jun-27 47.41	2.94	-	-	-	25.79	-0.25	-	150
Jun-27 48.38	3.21	-	-	-	25.46	-0.27	-	150
Jun-27 52.25	4.50	-	-	-	24.13	-0.36	-	150
Jun-27 56.11	6.10	-	-	-	22.81	-0.45	-	25
Jun-27 65.78	12.07	-	-	-	21.20	-0.70	-	1
Sep-27 43.54	2.29	-	-	-	26.89	-0.19	-	25
Sep-27 44.49	2.48	-	-	-	26.57	-0.20	-	25
Sep-27 45.47	2.74	-	-	-	26.24	-0.22	-	25
Sep-27 46.44	3.01	-	-	-	25.91	-0.24	-	25
Dec-27 21.29	0.11	-	-	-	34.00	-0.01	-	2
Dec-27 33.87	0.92	-	-	-	29.84	-0.08	-	100
Dec-27 36.76	1.32	-	-	-	28.88	-0.11	-	25
Dec-27 37.73	1.46	-	-	-	28.56	-0.12	-	25
Dec-27 43.54	2.56	-	-	-	26.64	-0.19	-	10
Dec-27 45.47	3.07	-	-	-	26.00	-0.22	-	1,100
Dec-27 46.44	3.34	-	-	-	25.68	-0.24	-	150
Dec-27 47.41	3.60	-	-	-	25.36	-0.26	-	301
Dec-27 48.38	3.86	-	-	-	25.04	-0.28	-	150
Dec-27 50.31	4.51	-	-	-	24.40	-0.31	-	300
Dec-27 52.25	5.21	-	-	-	23.76	-0.36	-	300
Dec-27 54.17	5.92	-	-	-	23.13	-0.40	-	450
Dec-27 56.11	6.81	-	-	-	22.49	-0.44	-	450
Jun-28 43.10	3.07	-	-	-	26.38	-0.20	-	25
Jun-28 44.08	3.34	-	-	-	26.09	-0.22	-	25
Jun-28 45.06	3.62	-	-	-	25.81	-0.23	-	25
Jun-28 47.99	4.45	-	-	-	24.94	-0.28	-	25
Dec-29 43.51	4.47	-	-	-	25.66	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.38	8.10	-	-	-	23.94	1.00	-	3
Jan-26 57.35	0.24	-	-	-	17.95	0.28	-	5
Jan-26 58.05	0.10	-	-	-	17.79	0.14	-	3
Feb-26 52.25	4.71	-	-	-	23.86	0.84	-	2
Feb-26 59.33	0.58	-	-	-	20.07	0.26	-	5
Mar-26 40.63	16.05	-	-	-	37.20	0.98	-	2
Mar-26 50.31	7.05	-	-	-	30.06	0.83	-	150
Mar-26 59.99	1.22	-	-	-	24.87	0.32	-	150
Jun-26 41.60	14.79	-	-	-	33.99	0.91	-	2
Jun-26 49.44	8.16	-	-	-	29.36	0.76	-	5
Jun-26 52.25	6.12	-	-	-	27.71	0.67	-	30
Jun-26 59.33	2.32	-	-	-	24.49	0.39	-	5
Jun-26 59.99	2.09	-	-	-	24.32	0.36	-	35
Jun-26 61.30	1.68	-	-	-	23.99	0.31	-	5
Sep-26 49.44	8.99	-	-	-	28.05	0.74	-	5
Sep-26 54.17	5.82	-	-	-	25.85	0.60	-	1
Sep-26 57.35	4.10	-	-	-	24.60	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 43.54	-	-	-	-	28.15	-	-	223
Mar-26 42.57	0.09	-	-	-	34.78	-0.03	-	20
Jun-26 48.38	1.18	-	-	-	27.93	-0.19	-	10
Jun-26 50.31	1.58	-	-	-	26.79	-0.24	-	4
Sep-26 41.60	0.67	-	-	-	30.08	-0.09	-	150
Sep-26 42.57	0.77	-	-	-	29.63	-0.10	-	150

	Previous Close	57.15		09/01/26
	INDRA Close	58.60		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 49.00	9.62	-	-	-	48.32	1.00	-	6
Jan-26 50.00	8.63	-	-	-	47.66	0.99	-	28
Jan-26 52.00	6.66	-	-	-	46.34	0.97	-	3
Jan-26 56.00	3.08	-	-	-	43.71	0.78	-	11
Jan-26 58.00	1.71	-	-	-	42.39	0.58	-	1
Jan-26 60.00	0.79	0.33	0.39	0.33	41.32	0.35	8	5
Feb-26 54.00	6.24	6.00	6.00	6.00	44.02	0.74	1	26
Feb-26 56.00	4.87	-	-	-	42.76	0.66	-	101
Feb-26 58.00	3.68	-	-	-	41.50	0.56	-	100
Feb-26 62.00	1.98	-	-	-	40.79	0.38	-	50
Feb-26 66.00	0.94	-	-	-	40.40	0.22	-	1
Mar-26 25.00	33.70	-	-	-	60.43	1.00	-	6
Mar-26 36.00	22.82	-	-	-	54.74	0.99	-	28
Mar-26 38.00	20.89	-	-	-	53.70	0.98	-	4
Mar-26 39.00	19.92	-	-	-	53.19	0.97	-	1,000
Mar-26 40.00	18.97	-	-	-	52.67	0.96	-	500
Mar-26 41.00	18.04	-	-	-	52.15	0.95	-	25
Mar-26 44.00	15.28	-	-	-	50.60	0.92	-	25
Mar-26 44.50	14.83	13.25	13.25	13.25	50.34	0.91	30	25
Mar-26 45.00	14.39	-	-	-	50.08	0.91	-	65
Mar-26 50.00	10.21	-	-	-	47.49	0.81	-	3
Mar-26 52.00	8.68	-	-	-	46.46	0.76	-	3
Mar-26 56.00	6.01	-	-	-	44.39	0.64	-	5
Mar-26 58.00	4.86	-	-	-	43.35	0.57	-	1
Jun-26 23.00	35.82	-	-	-	54.69	1.00	-	117
Jun-26 35.00	24.29	-	-	-	50.32	0.96	-	29
Jun-26 37.00	22.45	-	-	-	49.59	0.94	-	7
Jun-26 38.00	21.57	-	-	-	49.23	0.93	-	8
Jun-26 42.00	18.11	-	-	-	47.77	0.89	-	8
Jun-26 44.00	16.46	-	-	-	47.05	0.86	-	17
Jun-26 47.00	14.13	-	-	-	45.95	0.82	-	204
Jun-26 56.00	8.16	-	-	-	42.68	0.63	-	5
Jun-26 58.00	7.04	-	-	-	41.95	0.58	-	25
Sep-26 39.00	21.23	-	-	-	46.24	0.90	-	1
Sep-26 50.00	13.05	-	-	-	42.98	0.74	-	40
Dec-26 30.00	29.46	-	-	-	47.33	0.96	-	25
Dec-26 31.00	28.58	-	-	-	47.07	0.95	-	25
Dec-26 32.00	27.72	-	-	-	46.82	0.94	-	25
Dec-26 35.00	25.13	-	-	-	46.05	0.92	-	26
Dec-26 40.00	21.11	-	-	-	44.77	0.87	-	5
Dec-26 44.00	18.18	-	-	-	43.75	0.82	-	5
Dec-26 45.00	17.45	-	-	-	43.49	0.81	-	1
Dec-26 47.00	16.09	-	-	-	42.98	0.78	-	4
Dec-26 48.00	15.45	-	-	-	42.72	0.76	-	4
Dec-26 50.00	14.18	-	-	-	42.21	0.73	-	1
Dec-26 54.00	11.82	-	-	-	41.19	0.67	-	125
Dec-26 56.00	10.74	-	-	-	40.68	0.64	-	50
Dec-26 58.00	9.65	-	-	-	40.16	0.60	-	80
Dec-26 60.00	8.82	-	-	-	39.98	0.57	-	4
Dec-26 62.00	8.05	-	-	-	39.93	0.53	-	1
Dec-26 64.00	7.28	-	-	-	39.89	0.50	-	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 35.00	-	-	-	-	56.38	-	-	2
Jan-26 38.00	-	-	-	-	54.40	-	-	2
Jan-26 42.00	-	-	-	-	51.76	-	-	5
Jan-26 43.00	-	-	-	-	51.10	-	-	1
Jan-26 44.00	-	-	-	-	50.44	-	-	1
Jan-26 45.00	-	-	-	-	49.78	-	-	3
Jan-26 46.00	-	-	-	-	49.12	-	-	45
Jan-26 47.00	-	-	-	-	48.46	-	-	30
Jan-26 48.00	-	-	-	-	47.80	-	-	40
Jan-26 49.00	-	-	-	-	47.14	-	-	35
Jan-26 50.00	0.01	-	-	-	46.48	-0.01	-	52
Jan-26 54.00	0.14	-	-	-	43.85	-0.08	306	307
Jan-26 56.00	0.43	-	-	-	42.53	-0.21	306	307
Feb-26 40.00	0.04	-	-	-	51.86	-0.01	-	50
Feb-26 44.00	0.14	-	-	-	49.34	-0.03	-	1
Feb-26 47.00	0.33	-	-	-	47.44	-0.07	-	7
Feb-26 54.00	1.45	-	-	-	43.02	-0.26	-	2
Feb-26 56.00	2.07	-	-	-	41.76	-0.34	-	3
Feb-26 58.00	2.87	-	-	-	40.50	-0.44	-	44
Mar-26 18.00	-	-	-	-	63.33	-	-	20
Mar-26 20.00	-	-	-	-	62.29	-	-	2
Mar-26 21.00	-	-	-	-	61.77	-	-	3
Mar-26 23.00	-	-	-	-	60.74	-	-	2
Mar-26 24.00	-	-	-	-	60.22	-	-	8
Mar-26 25.00	-	-	-	-	59.70	-	-	15
Mar-26 26.00	-	-	-	-	59.18	-	-	20
Mar-26 29.00	0.01	-	-	-	57.63	-	-	4
Mar-26 30.00	0.01	-	-	-	57.11	-	-	45
Mar-26 32.00	0.02	-	-	-	56.08	-	-	30
Mar-26 34.00	0.04	-	-	-	55.04	-0.01	-	1
Mar-26 35.00	0.06	-	-	-	54.53	-0.01	-	1
Mar-26 36.00	0.08	-	-	-	54.01	-0.01	-	3
Mar-26 38.00	0.13	-	-	-	52.97	-0.02	-	25
Mar-26 40.00	0.20	-	-	-	51.94	-0.04	-	1
Mar-26 42.00	0.32	-	-	-	50.90	-0.05	-	1
Mar-26 45.00	0.59	-	-	-	49.35	-0.09	-	70
Mar-26 48.00	1.00	-	-	-	47.80	-0.14	-	3
Mar-26 50.00	1.37	-	-	-	46.76	-0.19	-	100
Jun-26 20.00	0.01	-	-	-	55.56	-	-	1
Jun-26 26.00	0.05	-	-	-	53.38	-0.01	-	25
Jun-26 27.00	0.06	-	-	-	53.01	-0.01	-	25
Jun-26 30.00	0.13	-	-	-	51.92	-0.02	-	26
Jun-26 31.00	0.17	-	-	-	51.56	-0.02	-	11
Jun-26 32.00	0.21	-	-	-	51.19	-0.02	-	1
Jun-26 34.00	0.32	-	-	-	50.47	-0.04	-	4
Jun-26 35.00	0.38	-	-	-	50.10	-0.04	-	5
Jun-26 43.00	1.30	-	-	-	47.19	-0.12	-	10
Jun-26 44.00	1.47	-	-	-	46.83	-0.14	-	10
Jun-26 45.00	1.63	-	-	-	46.46	-0.15	-	20
Jun-26 48.00	2.35	-	-	-	45.37	-0.20	-	1
Sep-26 24.00	0.09	-	-	-	50.93	-0.01	-	4
Sep-26 26.00	0.15	-	-	-	50.34	-0.01	-	4
Sep-26 30.00	0.35	-	-	-	49.16	-0.03	-	45
Sep-26 31.00	0.42	-	-	-	48.86	-0.04	-	50
Sep-26 42.00	1.86	-	-	-	45.61	-0.14	-	3
Sep-26 45.00	2.59	-	-	-	44.72	-0.18	-	1
Sep-26 46.00	2.84	-	-	-	44.43	-0.20	-	750
Sep-26 50.00	4.08	-	-	-	43.24	-0.26	-	12
Sep-26 52.00	4.76	-	-	-	42.65	-0.30	-	1
Dec-26 30.00	0.57	-	-	-	47.45	-0.04	-	1
Dec-26 32.00	0.80	-	-	-	46.94	-0.06	-	10
Dec-26 35.00	1.15	-	-	-	46.17	-0.08	-	1
Dec-26 40.00	2.05	-	-	-	44.89	-0.13	-	1
Dec-27 44.00	4.61	-	-	-	38.75	-0.20	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 45.00	13.62	-	-	-	50.96	1.00	-	5
Jan-26 46.00	12.62	-	-	-	50.30	1.00	-	5
Jan-26 48.00	10.62	-	-	-	48.98	1.00	-	5
Jan-26 49.00	9.62	-	-	-	48.32	1.00	-	4
Jan-26 50.00	8.63	-	-	-	47.66	0.99	-	127
Feb-26 47.00	12.06	-	-	-	48.44	0.92	-	4
Feb-26 48.00	11.16	-	-	-	47.81	0.90	-	5
Feb-26 49.00	10.27	-	-	-	47.18	0.88	-	4
Feb-26 50.00	9.41	-	-	-	46.55	0.86	-	4
Feb-26 54.00	6.24	-	-	-	44.02	0.74	-	17
Jun-26 52.00	10.58	-	-	-	44.13	0.71	-	5
Jun-26 58.00	7.04	-	-	-	41.95	0.58	-	5
Jun-26 68.00	3.12	-	-	-	39.54	0.34	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	2.42	-	-	-	44.69	-0.30	-	2

	Previous Close	68.15		09/01/26
	LABORAT. ROVI Close	68.45		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	4.50	-	-	-	25.51	0.97	-	15
Jan-26 66.00	2.65	-	-	-	24.88	0.86	-	1
Jan-26 68.00	1.18	-	-	-	24.24	0.59	-	1
Feb-26 66.00	3.97	-	-	-	26.69	0.68	-	1
Mar-26 58.00	11.07	-	-	-	30.02	0.91	-	1
Mar-26 62.00	7.68	-	-	-	28.98	0.81	-	2
Mar-26 68.00	3.66	-	-	-	27.44	0.56	-	1
Mar-26 70.00	2.71	-	-	-	27.17	0.46	-	5
Jun-26 70.00	4.54	-	-	-	27.10	0.51	-	108

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 60.00	-	-	-	-	27.83	-	-	5
Jan-26 62.00	-	-	-	-	27.20	-	-	1
Mar-26 50.00	0.04	-	-	-	32.72	-0.01	-	5
Mar-26 52.00	0.08	-	-	-	32.21	-0.02	-	6
Jun-26 50.00	0.32	-	-	-	31.11	-0.05	-	1
Jun-26 54.00	0.67	-	-	-	30.39	-0.09	-	1
Jun-26 56.00	0.96	-	-	-	30.03	-0.13	-	1
Jun-26 64.00	2.94	-	-	-	28.59	-0.31	-	5
Sep-26 48.00	0.59	-	-	-	30.91	-0.07	-	1
Sep-26 54.00	1.42	-	-	-	30.00	-0.15	-	2
Sep-26 60.00	2.96	-	-	-	29.10	-0.26	-	6
Sep-26 64.00	4.40	-	-	-	28.49	-0.35	-	2
Sep-26 66.00	5.26	-	-	-	28.19	-0.40	-	6
Dec-26 62.00	4.52	4.10	4.10	4.10	29.16	-0.32	1	1

	Previous Close	4.28		09/01/26
	MAPFRE Close	4.24		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	0.34	-	-	-	23.16	1.00	-	7
Jan-26 4.00	0.24	-	-	-	22.95	0.97	-	3
Jan-26 4.20	0.07	-	-	-	22.53	0.62	-	10
Jan-26 4.30	0.03	-	-	-	22.30	0.32	-	40
Feb-26 4.00	0.30	-	-	-	24.90	0.77	-	3
Mar-26 3.50	0.76	-	-	-	25.51	0.96	-	3
Mar-26 3.60	0.66	-	-	-	25.28	0.94	-	11
Mar-26 3.70	0.57	-	-	-	25.05	0.91	-	13
Mar-26 3.80	0.49	-	-	-	24.82	0.86	-	300
Mar-26 3.90	0.40	-	-	-	24.60	0.80	-	200
Mar-26 4.00	0.33	-	-	-	24.37	0.73	-	66
Mar-26 4.10	0.26	-	-	-	24.14	0.65	-	10
Mar-26 4.20	0.20	-	-	-	23.91	0.57	-	1
Mar-26 4.30	0.16	-	-	-	23.68	0.48	-	40
Mar-26 4.40	0.11	-	-	-	23.46	0.39	-	15
Mar-26 4.60	0.06	0.04	0.04	0.04	23.00	0.23	10	10
Jun-26 3.50	0.77	-	-	-	20.68	0.95	-	5
Jun-26 3.60	0.68	-	-	-	20.47	0.93	-	15
Jun-26 3.70	0.59	-	-	-	20.27	0.89	-	5
Jun-26 3.80	0.51	-	-	-	20.06	0.85	-	3
Jun-26 4.00	0.36	-	-	-	19.65	0.73	-	21
Jun-26 4.10	0.29	-	-	-	19.45	0.65	-	20
Jun-26 4.50	0.10	-	-	-	18.59	0.34	-	10
Jun-26 4.60	0.07	-	-	-	18.37	0.27	-	2
Sep-26 4.10	0.31	-	-	-	18.76	0.63	-	10
Sep-26 4.30	0.21	-	-	-	18.50	0.49	-	7
Sep-26 4.40	0.17	-	-	-	18.34	0.42	-	3
Sep-26 4.50	0.13	0.16	0.16	0.16	18.17	0.36	10	13
Sep-26 4.70	0.08	-	-	-	17.84	0.24	-	15
Dec-26 4.40	0.23	-	-	-	20.32	0.44	-	1
Dec-26 4.50	0.19	-	-	-	20.19	0.39	-	1
Jun-27 5.00	0.15	-	-	-	22.00	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	18.83	-	-	1
Jan-26 4.00	-	-	-	-	18.62	-0.01	-	1
Jan-26 4.20	0.03	-	-	-	18.20	-0.36	-	10
Jan-26 4.40	0.17	-	-	-	17.73	-0.94	-	1
Mar-26 2.80	-	-	-	-	22.45	-	-	5
Mar-26 3.10	-	-	-	-	21.76	-	-	6
Mar-26 3.20	-	-	-	-	21.53	-	-	5
Mar-26 3.50	-	-	-	-	20.85	-0.01	-	1
Mar-26 4.00	0.05	-	-	-	19.71	-0.23	-	152
Mar-26 4.10	0.08	-	-	-	19.48	-0.32	-	151
Mar-26 4.20	0.12	-	-	-	19.25	-0.43	-	5
Jun-26 2.00	-	-	-	-	19.92	-	-	3
Jun-26 3.00	-	-	-	-	17.88	-	-	15
Jun-26 3.60	0.02	-	-	-	16.65	-0.09	-	5
Jun-26 4.00	0.11	-	-	-	15.83	-0.34	-	101
Jun-26 4.90	0.75	-	-	-	13.89	-0.96	-	5
Sep-26 1.70	-	-	-	-	19.28	-	-	20
Sep-26 3.60	0.04	-	-	-	17.19	-0.14	-	5
Sep-26 3.70	0.06	-	-	-	17.08	-0.18	-	15
Sep-26 3.80	0.09	-	-	-	16.97	-0.24	-	30
Dec-26 3.70	0.12	-	-	-	18.58	-0.25	-	5
Dec-26 4.20	0.34	-	-	-	18.23	-0.51	-	3

	Previous Close	8.10		09/01/26
	MELIA HOTELS Close	8.07		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.70	0.70	0.70	0.70	23.38	0.79	15	25
Jun-26 7.00	1.25	-	-	-	24.48	0.84	-	5
Jun-26 8.00	0.58	-	-	-	23.57	0.57	-	10
Jun-26 9.00	0.19	-	-	-	22.24	0.27	-	7
Sep-26 8.00	0.68	-	-	-	24.72	0.57	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.06	-	-	-	23.48	-0.16	-	1
Mar-26 6.75	0.01	-	-	-	24.23	-0.04	-	1
Jun-26 8.00	0.43	-	-	-	22.82	-0.43	-	6

	Previous Close	12.74		09/01/26
	MERLIN Close	12.41		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.00	1.41	-	-	-	20.42	1.00	-	1
Jan-26 12.50	0.09	-	-	-	18.07	0.40	-	2
Feb-26 12.50	0.29	-	-	-	18.82	0.48	-	1
Mar-26 11.00	1.51	-	-	-	22.39	0.91	-	4
Mar-26 13.00	0.22	-	-	-	19.79	0.33	-	140
Mar-26 13.50	0.11	-	-	-	19.55	0.19	-	14,900
Mar-26 14.00	0.04	-	-	-	19.31	0.09	-	8
Jun-26 11.00	1.64	-	-	-	23.24	0.83	-	4
Jun-26 13.50	0.28	-	-	-	20.63	0.29	-	25
Jun-26 14.00	0.17	-	-	-	20.39	0.20	-	5,000
Jun-26 14.50	0.10	-	-	-	20.15	0.13	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	-	-	-	-	20.95	-	-	10
Jan-26 12.00	0.02	-	-	-	20.13	-0.11	-	4
Feb-26 11.50	0.06	-	-	-	21.23	-0.13	-	2
Mar-26 11.50	0.12	-	-	-	21.24	-0.18	-	3
Jun-26 8.75	0.01	-	-	-	24.69	-0.02	-	1
Jun-26 11.00	0.21	-	-	-	21.36	-0.20	-	514
Jun-26 12.00	0.51	-	-	-	19.89	-0.41	-	18
Jun-26 13.00	1.06	-	-	-	18.99	-0.65	-	13
Jun-26 14.00	1.83	-	-	-	18.51	-0.85	-	2
Sep-26 10.00	0.14	-	-	-	22.80	-0.12	-	1
Sep-26 12.00	0.66	-	-	-	20.28	-0.41	-	2
Dec-27 12.50	1.56	-	-	-	19.53	-0.52	-	5,000

	Previous Close	25.68		09/01/26
	NATURGY Close	25.56		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 25.00	0.66	-	-	-	20.99	0.78	-	37
Jan-26 26.00	0.12	-	-	-	19.96	0.28	-	20
Jan-26 27.00	0.01	-	-	-	19.36	0.02	-	26
Jan-26 28.00	-	-	-	-	18.76	-	-	2
Jan-26 30.00	-	-	-	-	17.56	-	-	1
Feb-26 25.00	1.23	-	-	-	25.80	0.63	-	2
Feb-26 26.00	0.69	-	-	-	24.72	0.45	-	1
Feb-26 27.00	0.34	-	-	-	24.08	0.28	1,000	6
Feb-26 28.00	0.14	-	-	-	23.44	0.14	-	3
Mar-26 23.00	2.96	-	-	-	28.37	0.83	-	1
Mar-26 24.00	2.18	-	-	-	27.05	0.73	-	150
Mar-26 25.00	1.50	-	-	-	25.74	0.61	-	2
Mar-26 26.00	0.96	-	-	-	24.75	0.47	-	32
Mar-26 27.00	0.57	-	-	-	24.19	0.33	-	89
Mar-26 28.00	0.31	-	-	-	23.63	0.21	-	145
Mar-26 29.00	0.15	-	-	-	23.07	0.12	-	2
Mar-26 30.00	0.07	-	-	-	22.51	0.06	-	5
Mar-26 32.00	0.01	-	-	-	21.39	0.01	-	2
Jun-26 24.00	2.28	-	-	-	22.77	0.70	-	1
Jun-26 25.00	1.62	-	-	-	21.64	0.59	-	260
Jun-26 26.00	1.10	-	-	-	20.77	0.46	-	56
Jun-26 27.00	0.71	-	-	-	20.25	0.35	-	750
Jun-26 28.00	0.43	-	-	-	19.73	0.24	-	27
Jun-26 31.00	0.06	-	-	-	18.16	0.05	-	10
Jun-26 32.00	0.03	-	-	-	17.64	0.03	-	1
Sep-26 22.00	3.98	-	-	-	24.71	0.84	-	1
Sep-26 27.00	0.94	-	-	-	20.65	0.37	-	1,001
Sep-26 29.00	0.43	-	-	-	19.79	0.21	-	58
Dec-26 23.00	3.29	-	-	-	23.76	0.74	-	2
Dec-26 27.00	1.14	-	-	-	21.21	0.39	-	1
Dec-26 28.00	0.85	-	-	-	20.86	0.31	-	1
Dec-26 29.00	0.61	-	-	-	20.51	0.24	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	-	-	-	-	25.86	-	-	4
Jan-26 24.00	0.01	-	-	-	24.48	-0.03	-	18
Jan-26 25.00	0.12	-	-	-	23.09	-0.24	-	68
Jan-26 26.00	0.58	-	-	-	22.06	-0.70	-	2
Jan-26 28.00	2.44	-	-	-	20.86	-1.00	-	1
Feb-26 22.00	0.05	-	-	-	27.68	-0.05	-	3
Feb-26 23.00	0.12	-	-	-	26.26	-0.11	-	2,015
Feb-26 24.00	0.27	0.23	0.23	0.23	24.84	-0.21	1	15
Feb-26 25.00	0.53	-	-	-	23.42	-0.37	1,000	60
Feb-26 26.00	1.00	-	-	-	22.34	-0.57	-	73
Mar-26 16.50	-	-	-	-	33.56	-	-	1
Mar-26 18.50	0.01	-	-	-	30.93	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	28.95	-0.02	-	247
Mar-26 21.00	0.06	-	-	-	27.64	-0.04	-	119
Mar-26 22.00	0.12	-	-	-	26.32	-0.08	-	1
Mar-26 23.00	0.23	-	-	-	25.00	-0.15	-	6
Mar-26 24.00	0.41	-	-	-	23.68	-0.25	-	530
Mar-26 25.00	0.71	-	-	-	22.37	-0.38	-	21
Mar-26 26.00	1.16	0.97	0.97	0.97	21.38	-0.54	1	53
Mar-26 27.00	1.79	-	-	-	20.82	-0.71	-	17
Jun-26 18.50	0.07	-	-	-	27.41	-0.04	-	1
Jun-26 21.00	0.25	-	-	-	24.57	-0.11	-	50
Jun-26 22.00	0.38	-	-	-	23.44	-0.17	-	10
Jun-26 23.00	0.57	-	-	-	22.30	-0.24	-	28
Jun-26 24.00	0.84	-	-	-	21.17	-0.34	-	43
Jun-26 25.00	1.21	-	-	-	20.04	-0.45	-	77
Jun-26 26.00	1.71	-	-	-	19.17	-0.58	-	13
Jun-26 27.00	2.36	-	-	-	18.65	-0.70	-	28
Sep-26 18.00	0.15	-	-	-	26.48	-0.06	-	10
Sep-26 19.00	0.23	-	-	-	25.51	-0.09	-	25
Sep-26 19.50	0.29	-	-	-	25.03	-0.11	-	25
Sep-26 20.00	0.35	-	-	-	24.55	-0.13	-	25
Sep-26 21.00	0.50	-	-	-	23.58	-0.18	-	25
Sep-26 22.00	0.70	0.61	0.61	0.61	22.62	-0.24	1	26
Sep-26 23.00	0.97	-	-	-	21.65	-0.31	-	30
Sep-26 24.00	1.32	-	-	-	20.69	-0.40	-	14
Sep-26 25.00	1.75	-	-	-	19.72	-0.49	-	5
Sep-26 27.00	2.94	-	-	-	18.56	-0.69	-	1
Dec-26 20.00	0.56	-	-	-	23.89	-0.17	-	1
Dec-26 22.00	1.03	-	-	-	22.30	-0.28	-	1
Dec-26 23.00	1.35	-	-	-	21.51	-0.35	-	2
Dec-26 24.00	1.73	-	-	-	20.71	-0.43	-	44
Dec-26 25.00	2.21	-	-	-	19.92	-0.52	-	15
Dec-26 26.00	2.78	-	-	-	19.32	-0.60	-	1
Mar-27 26.00	2.94	-	-	-	19.18	-0.58	-	190
Sep-27 26.00	3.72	-	-	-	19.06	-0.61	-	95
Dec-27 26.00	4.07	-	-	-	19.04	-0.62	-	97

	Previous Close	0.37		09/01/26
	OBRASCON HUARTE Close	0.37		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.04	-	-	-	46.65	0.67	-	10
Mar-26 0.39	0.02	-	-	-	44.62	0.44	-	50
Jun-26 0.30	0.09	-	-	-	44.33	0.81	-	3
Jun-26 0.35	0.06	-	-	-	44.10	0.64	-	14
Sep-26 0.25	0.13	-	-	-	44.27	0.90	-	45

	Previous Close	77.90		09/01/26
	PHARMA MAR Close	79.60		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 76.00	5.01	-	-	-	65.55	0.71	-	1
Mar-26 76.00	10.39	-	-	-	60.72	0.63	-	1
Mar-26 78.00	9.25	-	-	-	59.76	0.59	-	2
Mar-26 80.00	8.16	-	-	-	58.88	0.55	-	2
Mar-26 82.00	7.29	-	-	-	58.32	0.51	-	1
Mar-26 100.00	1.91	-	-	-	53.27	0.20	-	1
Jun-26 64.00	21.75	-	-	-	63.50	0.77	-	1
Jun-26 68.00	19.18	-	-	-	62.19	0.73	-	1
Jun-26 70.00	17.89	-	-	-	61.54	0.71	-	1
Jun-26 72.00	16.71	-	-	-	60.88	0.68	-	1
Jun-26 76.00	14.53	-	-	-	59.58	0.63	-	1
Jun-26 80.00	12.40	-	-	-	58.37	0.58	-	3
Jun-26 100.00	5.81	-	-	-	56.69	0.35	-	1
Jun-26 120.00	2.43	-	-	-	55.02	0.18	-	1
Sep-26 34.00	46.56	-	-	-	68.43	0.97	-	1
Sep-26 78.00	15.50	-	-	-	56.46	0.62	-	1
Sep-26 92.00	10.34	-	-	-	55.60	0.47	-	4
Sep-26 120.00	4.46	-	-	-	54.67	0.25	-	1
Dec-26 76.00	17.98	-	-	-	53.36	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	0.33	-	-	-	70.35	-0.09	-	1
Mar-26 27.00	0.01	-	-	-	84.00	-	-	5
Mar-26 74.00	5.63	-	-	-	61.37	-0.34	-	1
Mar-26 76.00	6.48	-	-	-	60.40	-0.37	-	3
Mar-26 80.00	8.23	-	-	-	58.56	-0.45	-	1
Mar-26 110.00	30.83	-	-	-	50.14	-0.92	-	1
Jun-26 43.00	1.27	-	-	-	71.88	-0.06	-	5
Jun-26 76.00	10.62	-	-	-	61.11	-0.37	-	4
Jun-26 78.00	11.52	-	-	-	60.45	-0.39	-	1
Sep-26 52.00	4.19	-	-	-	65.02	-0.14	-	1
Sep-26 54.00	4.74	-	-	-	64.48	-0.16	-	1
Sep-26 66.00	8.73	-	-	-	61.21	-0.27	-	3
Sep-26 74.00	12.20	-	-	-	59.03	-0.35	-	2
Sep-26 78.00	14.04	-	-	-	57.95	-0.39	-	1
Sep-26 80.00	15.11	-	-	-	57.50	-0.41	-	1
Sep-26 88.00	20.10	-	-	-	57.23	-0.49	-	3
Sep-26 92.00	22.78	-	-	-	57.09	-0.53	-	1
Dec-26 48.00	3.76	-	-	-	60.91	-0.12	-	1

	Previous Close	15.67		09/01/26
	PUIG Close	15.99		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.00	1.03	0.95	0.95	0.95	34.98	0.91	1	-
Feb-26 15.00	1.41	-	-	-	37.74	0.72	-	7
Feb-26 15.50	1.08	-	-	-	37.07	0.63	-	6
Feb-26 16.00	0.80	-	-	-	36.42	0.53	-	7
Mar-26 11.00	5.06	-	-	-	45.87	0.98	-	3
Mar-26 11.50	4.59	-	-	-	45.33	0.96	-	1
Mar-26 14.50	2.06	-	-	-	42.14	0.74	-	70
Mar-26 15.00	1.73	-	-	-	41.61	0.68	-	2
Mar-26 15.50	1.43	-	-	-	41.08	0.61	-	10
Mar-26 16.00	1.16	1.18	1.18	1.18	40.56	0.54	2	4
Mar-26 16.50	0.95	0.90	0.90	0.90	40.47	0.47	1	1
Mar-26 19.00	0.28	-	-	-	40.06	0.19	-	1
Jun-26 13.00	3.50	-	-	-	40.36	0.84	-	17
Jun-26 14.00	2.78	-	-	-	39.77	0.75	-	14
Jun-26 15.00	2.15	-	-	-	39.19	0.66	-	1
Jun-26 16.00	1.62	-	-	-	38.61	0.56	-	12
Jun-26 17.00	1.21	-	-	-	38.59	0.46	-	11
Jun-26 17.50	1.04	-	-	-	38.58	0.42	-	112
Sep-26 11.00	5.23	-	-	-	39.19	0.93	-	1
Sep-26 14.50	2.64	-	-	-	37.66	0.69	-	3
Sep-26 15.50	2.09	-	-	-	37.22	0.60	-	10
Sep-26 16.00	1.86	-	-	-	37.00	0.56	-	5
Dec-26 19.50	0.83	-	-	-	32.15	0.31	-	20
Jun-27 15.50	2.39	-	-	-	30.51	0.61	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	-	-	-	-	36.68	-	-	1
Jan-26 14.50	0.01	-	-	-	35.39	-0.02	-	2
Jan-26 15.00	0.03	0.04	0.04	0.04	34.74	-0.09	3	5
Jan-26 15.50	0.11	-	-	-	34.09	-0.25	-	3
Feb-26 12.50	0.03	-	-	-	39.97	-0.03	-	5
Feb-26 13.00	0.05	-	-	-	39.30	-0.05	-	13
Feb-26 13.50	0.09	-	-	-	38.63	-0.09	-	17
Feb-26 14.00	0.15	-	-	-	37.96	-0.13	-	23
Feb-26 14.50	0.24	-	-	-	37.30	-0.20	-	1
Feb-26 15.00	0.37	-	-	-	36.63	-0.28	-	9
Mar-26 11.50	0.04	-	-	-	42.48	-0.03	-	1
Mar-26 12.00	0.06	-	-	-	41.95	-0.05	-	1
Mar-26 12.50	0.10	-	-	-	41.42	-0.07	-	1
Mar-26 13.00	0.15	-	-	-	40.89	-0.10	-	13
Mar-26 13.50	0.23	0.10	0.10	0.10	40.36	-0.14	1	146
Mar-26 14.00	0.33	-	-	-	39.83	-0.19	-	213
Mar-26 14.50	0.45	-	-	-	39.29	-0.25	-	42
Mar-26 15.00	0.62	-	-	-	38.76	-0.32	-	20
Mar-26 15.50	0.81	-	-	-	38.23	-0.39	-	5
Mar-26 16.00	1.03	-	-	-	37.71	-0.46	-	4
Mar-26 16.50	1.32	-	-	-	37.62	-0.54	-	6
Jun-26 11.50	0.18	-	-	-	38.02	-0.09	-	3
Jun-26 12.00	0.25	-	-	-	37.73	-0.12	-	2,168
Jun-26 13.00	0.46	-	-	-	37.15	-0.19	-	26
Jun-26 13.50	0.58	-	-	-	36.85	-0.23	-	526
Jun-26 14.00	0.75	-	-	-	36.56	-0.28	-	6
Jun-26 14.50	0.92	-	-	-	36.27	-0.33	-	140
Jun-26 15.00	1.14	-	-	-	35.98	-0.38	-	40
Jun-26 15.50	1.37	-	-	-	35.69	-0.43	-	4
Jun-26 16.00	1.64	-	-	-	35.40	-0.48	-	100
Jun-26 16.50	1.93	-	-	-	35.39	-0.54	-	1
Sep-26 12.00	0.40	-	-	-	35.99	-0.14	-	5
Sep-26 12.50	0.52	-	-	-	35.77	-0.18	-	16
Sep-26 13.00	0.65	-	-	-	35.55	-0.21	-	21
Sep-26 13.50	0.81	-	-	-	35.33	-0.25	-	8
Sep-26 16.00	1.92	1.65	1.65	1.65	34.23	-0.47	136	136
Dec-26 12.50	0.60	-	-	-	32.94	-0.19	-	5
Dec-26 13.00	0.73	-	-	-	32.78	-0.22	-	1
Dec-26 13.50	0.91	-	-	-	32.61	-0.26	-	4
Dec-26 14.00	1.08	-	-	-	32.44	-0.29	-	3
Dec-26 14.50	1.29	-	-	-	32.28	-0.33	-	10
Dec-26 15.00	1.52	-	-	-	32.11	-0.38	-	5
Mar-27 16.00	2.11	-	-	-	30.12	-0.45	-	15
Jun-27 16.00	2.35	-	-	-	28.99	-0.46	-	311
Jun-27 21.00	5.86	-	-	-	27.42	-0.77	-	20

	Previous Close	15.43		09/01/26
	REDEIA Close	15.25		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	1.26	-	-	-	17.39	1.00	-	5
Jan-26 15.00	0.30	-	-	-	16.53	0.77	-	6
Jan-26 15.50	0.05	-	-	-	16.22	0.24	-	2
Feb-26 15.00	0.50	-	-	-	16.55	0.64	-	13
Feb-26 15.50	0.24	-	-	-	16.20	0.41	-	7
Feb-26 16.00	0.09	-	-	-	15.96	0.21	-	24
Mar-26 15.00	0.60	-	-	-	16.12	0.63	-	4
Mar-26 15.50	0.34	-	-	-	15.82	0.44	-	1
Mar-26 16.00	0.17	-	-	-	15.60	0.27	-	6
Mar-26 16.50	0.07	-	-	-	15.38	0.14	-	50
Mar-26 17.00	0.03	-	-	-	15.16	0.06	-	2
Mar-26 17.50	0.01	-	-	-	14.95	0.02	-	8
Mar-26 18.00	-	-	-	-	14.73	0.01	-	2
Mar-26 18.50	-	-	-	-	14.51	-	-	10
Mar-26 19.50	-	-	-	-	14.07	-	-	2
Mar-26 20.00	-	-	-	-	13.85	-	-	1
Jun-26 15.00	0.87	-	-	-	16.34	0.61	-	8
Jun-26 15.50	0.60	0.60	0.65	0.60	15.96	0.49	38	143
Jun-26 16.00	0.39	-	-	-	15.67	0.37	-	1
Jun-26 16.50	0.24	-	-	-	15.37	0.26	-	70
Jun-26 17.50	0.07	-	-	-	14.78	0.10	-	2
Jun-26 18.00	0.03	-	-	-	14.49	0.06	-	10
Jun-26 18.50	0.01	-	-	-	14.19	0.03	-	1
Jun-26 19.00	0.01	-	-	-	13.90	0.01	-	10
Jun-26 20.00	-	-	-	-	13.31	-	-	10
Sep-26 14.00	1.63	-	-	-	18.20	0.79	-	3
Sep-26 15.00	0.95	-	-	-	17.28	0.60	-	3
Sep-26 15.50	0.69	-	-	-	16.90	0.50	-	15
Sep-26 16.00	0.48	-	-	-	16.61	0.39	-	62
Sep-26 17.00	0.20	-	-	-	16.02	0.21	-	9
Mar-27 17.50	0.26	-	-	-	16.24	0.20	-	10
Dec-27 14.50	1.56	-	-	-	18.61	0.63	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	-	-	-	-	17.87	-	-	2
Jan-26 14.50	-	-	-	-	17.44	-0.02	-	23
Jan-26 15.00	0.05	-	-	-	17.01	-0.24	-	73
Jan-26 15.50	0.30	-	-	-	16.70	-0.75	-	2
Feb-26 14.00	0.03	-	-	-	17.84	-0.07	-	1
Feb-26 14.50	0.09	-	-	-	17.38	-0.18	-	26
Feb-26 15.00	0.22	0.20	0.20	0.20	16.92	-0.36	5	14
Feb-26 15.50	0.47	-	-	-	16.57	-0.59	-	1
Feb-26 16.00	0.82	-	-	-	16.33	-0.80	-	4
Mar-26 13.50	0.02	-	-	-	17.40	-0.05	-	1
Mar-26 14.00	0.06	-	-	-	17.02	-0.11	-	2
Mar-26 14.50	0.15	-	-	-	16.63	-0.22	-	4
Mar-26 15.00	0.30	0.30	0.30	0.30	16.25	-0.38	1	14
Mar-26 15.50	0.54	0.50	0.50	0.50	15.95	-0.57	3	9
Mar-26 16.00	0.87	-	-	-	15.73	-0.74	-	25
Mar-26 16.50	1.28	-	-	-	15.51	-0.88	-	5
Mar-26 17.00	1.75	-	-	-	15.29	-0.98	-	2
Mar-26 18.00	2.75	-	-	-	14.86	-1.00	-	10
Jun-26 13.50	0.12	-	-	-	17.64	-0.12	-	2
Jun-26 14.00	0.20	0.20	0.20	0.20	17.18	-0.19	1	8
Jun-26 14.50	0.32	-	-	-	16.72	-0.28	-	67
Jun-26 15.00	0.49	-	-	-	16.26	-0.40	-	14
Jun-26 15.50	0.72	-	-	-	15.88	-0.52	-	104
Jun-26 16.00	1.02	-	-	-	15.59	-0.65	-	55
Jun-26 16.50	1.38	-	-	-	15.29	-0.77	-	11
Sep-26 13.00	0.19	-	-	-	17.21	-0.16	-	6
Sep-26 13.50	0.29	-	-	-	16.75	-0.23	-	32
Sep-26 14.00	0.43	-	-	-	16.29	-0.31	-	27
Sep-26 14.50	0.61	-	-	-	15.83	-0.41	-	6
Sep-26 15.00	0.85	-	-	-	15.37	-0.52	-	5
Sep-26 15.50	1.13	-	-	-	14.99	-0.62	-	2
Sep-26 16.00	1.47	-	-	-	14.70	-0.72	-	33
Sep-26 16.50	1.86	-	-	-	14.40	-0.81	-	1
Sep-26 19.00	4.16	-	-	-	12.93	-0.99	-	1
Dec-26 14.00	0.52	-	-	-	16.14	-0.32	-	5
Dec-26 14.50	0.71	0.71	0.71	0.71	15.75	-0.41	50	50
Dec-26 15.00	0.95	-	-	-	15.37	-0.50	-	19
Dec-26 15.50	1.23	-	-	-	15.04	-0.60	-	2
Dec-26 17.00	2.33	-	-	-	14.22	-0.84	-	1
Dec-26 18.00	3.22	-	-	-	13.68	-0.94	-	1
Mar-27 15.00	1.07	-	-	-	15.00	-0.51	-	1
Mar-27 17.00	2.43	-	-	-	14.07	-0.81	-	1
Jun-27 14.50	0.91	-	-	-	15.45	-0.42	-	4
Jun-27 15.50	1.44	-	-	-	14.92	-0.58	-	12
Dec-27 19.00	4.64	-	-	-	13.62	-0.93	-	3
Dec-28 13.00	1.05	-	-	-	16.35	-0.36	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.53	-	-	-	15.95	-0.55	-	2
Mar-26 16.00	0.86	-	-	-	15.73	-0.72	-	8
Sep-26 14.00	0.42	-	-	-	16.29	-0.30	-	1
Sep-26 15.00	0.83	-	-	-	15.37	-0.50	-	1
Sep-26 18.00	3.13	-	-	-	13.52	-0.94	-	10
Dec-26 13.50	0.36	-	-	-	16.52	-0.24	-	4

	Previous Close	16.36		09/01/26
	REPSOL Close	16.50		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	2.50	-	-	-	34.89	1.00	365	-
Jan-26 15.00	1.50	1.50	1.50	1.50	31.82	1.00	10	-
Jan-26 15.50	1.00	1.00	1.00	1.00	30.28	0.99	225	-
Jan-26 16.00	0.53	0.41	0.41	0.41	28.75	0.89	832	150
Jan-26 16.50	0.17	0.13	0.13	0.13	27.21	0.50	150	1,095
Jan-26 17.00	0.02	-	-	-	26.61	0.11	-	380
Jan-26 17.50	-	-	-	-	26.02	0.01	-	24
Jan-26 18.00	-	-	-	-	25.42	-	-	3
Jan-26 18.50	-	-	-	-	24.83	-	-	5
Jan-26 19.00	-	-	-	-	24.23	-	-	3
Jan-26 w4 16.50	0.20	-	-	-	27.61	0.46	-	10
Jan-26 w5 16.00	0.56	-	-	-	28.72	0.79	-	5
Feb-26 15.50	1.04	-	-	-	30.09	0.87	160	-
Feb-26 16.00	0.66	0.60	0.60	0.60	28.65	0.61	3	26
Feb-26 16.50	0.40	-	-	-	27.22	0.40	-	5
Feb-26 17.00	0.24	-	-	-	26.75	0.28	-	13
Feb-26 17.50	0.13	-	-	-	26.27	0.18	-	6
Feb-26 18.00	0.07	-	-	-	25.80	0.10	-	2
Mar-26 7.00	9.50	-	-	-	52.53	1.00	-	2
Mar-26 10.00	6.50	-	-	-	44.71	1.00	-	5
Mar-26 11.00	5.50	-	-	-	42.10	1.00	-	3
Mar-26 12.00	4.50	-	-	-	39.50	1.00	14	-
Mar-26 12.50	4.00	-	-	-	38.19	1.00	150	-
Mar-26 13.00	3.50	-	-	-	36.89	1.00	289	-
Mar-26 13.50	3.00	-	-	-	35.59	1.00	165	-
Mar-26 14.00	2.50	-	-	-	34.29	1.00	623	-
Mar-26 14.50	2.01	-	-	-	32.98	0.98	100	-
Mar-26 15.00	1.55	-	-	-	31.68	0.85	100	10
Mar-26 15.50	1.16	-	-	-	30.38	0.68	-	10,645
Mar-26 16.00	0.84	0.81	0.81	0.77	29.07	0.54	5	393
Mar-26 16.50	0.59	0.55	0.55	0.53	27.77	0.44	101	341
Mar-26 17.00	0.41	0.38	0.41	0.37	27.20	0.34	32	103
Mar-26 17.50	0.27	0.27	0.27	0.27	26.64	0.25	5	13
Mar-26 18.00	0.17	-	-	-	26.07	0.17	-	160
Jun-26 9.00	7.50	-	-	-	39.34	0.99	2	-
Jun-26 10.00	6.50	-	-	-	37.38	0.98	3	-
Jun-26 11.00	5.50	-	-	-	35.42	0.96	89	1
Jun-26 12.00	4.50	-	-	-	33.46	0.92	100	10
Jun-26 12.50	4.00	-	-	-	32.48	0.90	19	-
Jun-26 13.00	3.50	-	-	-	31.50	0.87	377	-
Jun-26 14.00	2.53	-	-	-	29.54	0.79	-	3,126
Jun-26 14.50	2.15	-	-	-	28.56	0.74	-	30
Jun-26 15.00	1.79	1.65	1.70	1.65	27.58	0.69	2	68
Jun-26 15.50	1.46	-	-	-	26.60	0.62	-	123
Jun-26 16.00	1.15	-	-	-	25.62	0.55	-	202
Jun-26 16.50	0.90	-	-	-	24.64	0.48	-	110
Jun-26 17.00	0.70	0.70	0.70	0.70	24.41	0.41	20	20
Jun-26 17.50	0.53	-	-	-	24.18	0.34	-	10
Jun-26 18.00	0.40	-	-	-	23.94	0.27	-	402
Jun-26 18.50	0.29	-	-	-	23.71	0.22	-	30
Jun-26 19.00	0.21	0.25	0.25	0.25	23.48	0.17	25	125
Sep-26 7.00	9.50	-	-	-	41.13	1.00	1	-
Sep-26 10.00	6.50	-	-	-	36.22	0.98	2	-
Sep-26 11.50	5.00	-	-	-	33.76	0.94	15	-
Sep-26 12.00	4.50	-	-	-	32.94	0.91	25	-
Sep-26 12.50	4.00	-	-	-	32.13	0.89	10	-
Sep-26 13.00	3.50	-	-	-	31.31	0.86	28	-
Sep-26 14.00	2.63	-	-	-	29.67	0.78	-	56
Sep-26 14.50	2.26	-	-	-	28.85	0.73	-	11
Sep-26 15.00	1.93	-	-	-	28.03	0.67	-	374
Sep-26 15.50	1.61	-	-	-	27.22	0.62	-	51
Sep-26 16.00	1.33	-	-	-	26.40	0.55	-	50
Sep-26 16.50	1.06	1.13	1.13	1.13	25.58	0.49	1	279
Sep-26 17.00	0.86	-	-	-	25.21	0.43	-	58
Sep-26 17.50	0.68	-	-	-	24.83	0.36	-	8
Sep-26 18.00	0.54	0.53	0.53	0.53	24.46	0.31	100	220
Sep-26 18.50	0.41	-	-	-	24.09	0.25	-	101
Sep-26 19.00	0.31	-	-	-	23.71	0.20	-	1
Sep-26 21.00	0.08	-	-	-	22.22	0.07	-	10
Dec-26 10.00	6.50	-	-	-	34.47	0.97	199	9
Dec-26 10.50	6.00	-	-	-	33.79	0.96	10	-
Dec-26 11.00	5.50	-	-	-	33.11	0.94	13	-
Dec-26 11.50	5.00	-	-	-	32.44	0.92	40	-
Dec-26 12.00	4.50	-	-	-	31.76	0.90	190	2
Dec-26 12.50	4.00	-	-	-	31.08	0.87	25	-
Dec-26 13.00	3.50	-	-	-	30.41	0.83	-	60
Dec-26 13.50	3.12	-	-	-	29.73	0.79	-	100
Dec-26 14.00	2.75	-	-	-	29.05	0.75	-	19,223
Dec-26 14.50	2.40	-	-	-	28.38	0.71	-	1
Dec-26 15.50	1.78	-	-	-	27.02	0.60	-	3,060
Dec-26 16.00	1.52	-	-	-	26.35	0.55	-	2,038
Dec-26 16.50	1.26	-	-	-	25.67	0.49	-	1
Dec-26 17.00	1.07	-	-	-	25.36	0.44	-	76
Dec-26 17.50	0.88	-	-	-	25.04	0.39	-	50
Dec-26 18.00	0.73	-	-	-	24.73	0.34	-	98
Dec-26 18.50	0.60	-	-	-	24.42	0.29	-	211
Dec-26 19.00	0.48	-	-	-	24.10	0.25	-	7
Dec-26 22.00	0.10	-	-	-	22.23	0.07	-	20
Mar-27 11.50	5.00	-	-	-	32.50	0.92	50	-
Mar-27 13.00	3.52	-	-	-	30.57	0.83	-	22
Mar-27 13.50	3.14	-	-	-	29.92	0.79	-	25
Mar-27 14.00	2.79	-	-	-	29.27	0.74	-	351
Mar-27 14.50	2.45	-	-	-	28.63	0.70	-	5
Mar-27 15.50	1.85	-	-	-	27.33	0.60	-	6
Mar-27 16.50	1.34	-	-	-	26.04	0.49	-	25
Mar-27 18.00	0.80	-	-	-	25.01	0.35	-	1
Mar-27 18.50	0.67	-	-	-	24.67	0.31	-	5
Mar-27 19.00	0.55	-	-	-	24.32	0.26	-	5
Mar-27 19.50	0.45	-	-	-	23.98	0.23	-	5
Jun-27 10.00	6.50	-	-	-	33.66	0.97	15	-
Jun-27 10.50	6.00	-	-	-	33.04	0.95	15	-
Jun-27 11.00	5.50	-	-	-	32.43	0.93	100	1
Jun-27 11.50	5.00	-	-	-	31.81	0.91	50	25
Jun-27 12.00	4.50	-	-	-	31.20	0.88	300	-
Jun-27 12.50	4.00	-	-	-	30.58	0.85	-	50
Jun-27 13.00	3.58	-	-	-	29.96	0.81	-	117
Jun-27 13.50	3.20	-	-	-	29.35	0.77	-	27
Jun-27 14.00	2.86	-	-	-	28.73	0.73	-	25
Jun-27 14.50	2.54	-	-	-	28.11	0.69	-	5,050
Jun-27 15.00	2.22	-	-	-	27.50	0.64	-	110
Jun-27 15.50	1.95	-	-	-	26.88	0.59	-	50
Jun-27 16.00	1.69	-	-	-	26.27	0.54	-	2
Jun-27 16.50	1.44	-	-	-	25.65	0.49	-	30
Jun-27 17.00	1.26	-	-	-	25.32	0.45	-	1,020
Jun-27 17.50	1.07	-	-	-	24.98	0.40	-	26
Sep-27 12.50	4.00	-	-	-	30.54	0.85	-	50
Sep-27 13.00	3.56	-	-	-	29.94	0.81	-	50
Sep-27 15.50	1.96	-	-	-	26.96	0.59	-	1
Sep-27 18.00	0.96	-	-	-	24.89	0.37	-	3,000
Sep-27 18.50	0.82	-	-	-	24.60	0.33	-	3,000
Sep-27 21.00	0.34	-	-	-	23.13	0.17	-	5
Dec-27 10.50	6.00	-	-	-	32.71	0.95	19	-
Dec-27 11.00	5.50	-	-	-	32.14	0.93	10,000	2
Dec-27 11.50	5.00	-	-	-	31.58	0.91	15	1
Dec-27 12.00	4.50	-	-	-	31.01	0.87	-	4
Dec-27 12.50	4.00	-	-	-	30.45	0.84	-	50
Dec-27 13.00	3.62	-	-	-	29.88	0.80	-	30
Dec-27 14.00	2.94	-	-	-	28.75	0.72	-	5,150
Dec-27 14.50	2.62	-	-	-	28.18	0.68	-	2,100
Dec-27 15.00	2.34	-	-	-	27.62	0.63	-	150
Dec-27 15.50	2.07	-	-	-	27.05	0.59	-	100
Dec-27 16.50	1.59	-	-	-	25.92	0.50	-	1,614
Dec-27 17.00	1.41	-	-	-	25.67	0.46	-	35
Dec-27 17.50	1.23	-	-	-	25.41	0.42	-	2
Mar-28 16.50	1.62	-	-	-	26.05	0.50	-	1
Dec-28 10.00	6.50	-	-	-	33.30	0.97	5,000	-
Dec-28 16.00	2.15	-	-	-	28.45	0.55	-	2,000
Dec-29 10.00	6.50	-	-	-	32.94	0.98	-	210
Dec-29 11.50	5.00	-	-	-	32.03	0.90	-	1
Dec-29 12.00	4.50	-	-	-	31.73	0.86	-	1
Dec-29 12.50	4.07	-	-	-	31.42	0.82	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 12.00	-	-	-	-	37.60	-	-	1
Jan-26 12.50	-	-	-	-	36.06	-	-	5
Jan-26 13.00	-	-	-	-	34.53	-	-	4
Jan-26 13.50	-	-	-	-	32.99	-	-	1
Jan-26 14.00	-	-	-	-	31.46	-	-	19,843
Jan-26 14.50	-	-	-	-	29.92	-0.01	-	22
Jan-26 15.00	0.01	-	-	-	28.39	-0.05	-	28
Jan-26 15.50	0.06	0.10	0.10	0.10	26.85	-0.19	1	771
Jan-26 16.00	0.22	-	-	-	25.32	-0.49	-	180
Jan-26 16.50	0.55	-	-	-	23.78	-0.82	-	159
Jan-26 17.00	1.00	-	-	-	23.18	-0.97	-	3
Jan-26 18.00	2.00	-	-	-	21.99	-1.00	-	5
Jan-26 w5 16.00	0.36	0.33	0.33	0.33	23.88	-0.48	15	15
Feb-26 13.50	0.04	-	-	-	32.25	-0.05	-	3
Feb-26 14.00	0.07	-	-	-	30.81	-0.09	-	1
Feb-26 14.50	0.13	0.16	0.16	0.16	29.38	-0.15	1	4
Feb-26 15.00	0.21	0.22	0.22	0.22	27.94	-0.23	1	12
Feb-26 15.50	0.34	0.31	0.33	0.31	26.51	-0.34	2	14
Feb-26 16.00	0.53	-	-	-	25.07	-0.48	-	9
Feb-26 16.50	0.79	-	-	-	23.64	-0.63	-	154
Feb-26 17.00	1.14	-	-	-	23.17	-0.77	-	8
Feb-26 17.50	1.56	1.49	1.49	1.49	22.69	-0.87	5	6
Mar-26 7.50	-	-	-	-	47.98	-	-	8
Mar-26 7.75	-	-	-	-	47.33	-	-	3
Mar-26 8.00	-	-	-	-	46.68	-	-	3
Mar-26 8.50	-	-	-	-	45.38	-	-	10
Mar-26 8.75	-	-	-	-	44.73	-	-	7
Mar-26 9.00	-	-	-	-	44.08	-	-	62
Mar-26 9.25	-	-	-	-	43.42	-	-	172
Mar-26 9.50	-	-	-	-	42.77	-	-	2
Mar-26 9.75	-	-	-	-	42.12	-	-	7
Mar-26 10.00	-	-	-	-	41.47	-	-	522
Mar-26 10.50	0.01	-	-	-	40.17	-0.01	-	707
Mar-26 11.00	0.01	-	-	-	38.86	-0.01	-	5,463
Mar-26 11.50	0.02	-	-	-	37.56	-0.02	-	334
Mar-26 12.00	0.03	-	-	-	36.26	-0.03	-	161
Mar-26 12.50	0.05	-	-	-	34.95	-0.04	-	183
Mar-26 13.00	0.07	-	-	-	33.65	-0.07	-	28
Mar-26 13.50	0.11	-	-	-	32.35	-0.10	-	47
Mar-26 14.00	0.17	-	-	-	31.05	-0.14	-	127
Mar-26 14.50	0.25	0.27	0.27	0.27	29.74	-0.20	1	13
Mar-26 15.00	0.36	0.33	0.35	0.33	28.44	-0.27	14	126
Mar-26 15.50	0.50	-	-	-	27.14	-0.36	-	108
Mar-26 16.00	0.70	0.72	0.72	0.72	25.83	-0.47	20	122
Mar-26 16.50	0.94	-	-	-	24.53	-0.58	-	1
Mar-26 17.00	1.27	-	-	-	23.96	-0.70	-	100
Mar-26 17.50	1.64	-	-	-	23.40	-0.80	-	17
Mar-26 18.00	2.06	-	-	-	22.83	-0.88	-	95
Mar-26 18.50	2.52	-	-	-	22.27	-0.94	-	1
Jun-26 8.25	-	-	-	-	39.49	-	-	25
Jun-26 9.25	0.01	-	-	-	37.53	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	36.55	-0.01	-	2
Jun-26 10.00	0.03	-	-	-	36.06	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	35.08	-0.03	-	3,072
Jun-26 11.00	0.06	-	-	-	34.10	-0.04	-	8,958
Jun-26 11.50	0.08	-	-	-	33.12	-0.05	-	110
Jun-26 12.00	0.11	-	-	-	32.14	-0.07	-	15,311
Jun-26 12.50	0.16	-	-	-	31.16	-0.09	-	399
Jun-26 13.00	0.21	-	-	-	30.18	-0.12	-	322
Jun-26 13.50	0.28	-	-	-	29.20	-0.16	-	10
Jun-26 14.00	0.37	-	-	-	28.22	-0.20	-	126
Jun-26 14.50	0.48	-	-	-	27.24	-0.25	-	105
Jun-26 15.00	0.62	-	-	-	26.26	-0.31	-	210
Jun-26 15.50	0.78	-	-	-	25.28	-0.38	-	103
Jun-26 16.00	0.97	-	-	-	24.30	-0.45	-	138
Jun-26 16.50	1.21	-	-	-	23.32	-0.53	-	306
Jun-26 17.00	1.52	-	-	-	23.09	-0.61	-	300
Jun-26 18.00	2.23	-	-	-	22.62	-0.76	-	100
Jun-26 21.00	5.00	-	-	-	21.23	-1.00	-	1
Sep-26 6.75	-	-	-	-	38.20	-	-	2
Sep-26 10.50	0.10	-	-	-	32.07	-0.05	-	14
Sep-26 11.00	0.14	-	-	-	31.25	-0.07	-	30
Sep-26 11.50	0.18	-	-	-	30.43	-0.09	-	51
Sep-26 12.00	0.24	-	-	-	29.61	-0.12	-	275
Sep-26 12.50	0.31	-	-	-	28.80	-0.15	-	80
Sep-26 13.00	0.40	-	-	-	27.98	-0.18	-	24
Sep-26 13.50	0.50	-	-	-	27.16	-0.22	-	3
Sep-26 14.00	0.64	-	-	-	26.34	-0.27	-	61
Sep-26 14.50	0.78	-	-	-	25.52	-0.32	-	275
Sep-26 15.00	0.96	-	-	-	24.70	-0.38	-	34
Sep-26 16.00	1.39	-	-	-	23.07	-0.51	-	11
Sep-26 16.50	1.66	-	-	-	22.25	-0.58	-	200
Sep-26 17.00	1.97	-	-	-	21.88	-0.65	-	400
Sep-26 17.50	2.33	-	-	-	21.50	-0.71	-	300
Sep-26 18.00	2.70	-	-	-	21.13	-0.77	-	1
Dec-26 8.00	0.03	-	-	-	34.51	-0.01	-	9,500
Dec-26 8.75	0.05	-	-	-	33.49	-0.02	-	1
Dec-26 9.00	0.06	-	-	-	33.15	-0.03	-	13,015
Dec-26 9.50	0.09	-	-	-	32.47	-0.04	-	750
Dec-26 10.00	0.12	-	-	-	31.80	-0.05	-	34,000
Dec-26 10.50	0.16	-	-	-	31.12	-0.07	-	1,000
Dec-26 11.00	0.21	-	-	-	30.44	-0.09	-	15,621
Dec-26 11.50	0.28	-	-	-	29.77	-0.11	-	3,187
Dec-26 12.00	0.35	-	-	-	29.09	-0.14	-	15,760
Dec-26 12.50	0.44	-	-	-	28.41	-0.17	-	110
Dec-26 13.00	0.54	-	-	-	27.74	-0.20	-	12,000
Dec-26 13.50	0.66	-	-	-	27.06	-0.24	-	1
Dec-26 14.00	0.81	-	-	-	26.38	-0.28	-	11,025
Dec-26 14.50	0.96	-	-	-	25.71	-0.33	-	24
Dec-26 15.00	1.16	-	-	-	25.03	-0.38	-	4,001
Dec-26 15.50	1.35	-	-	-	24.35	-0.44	-	3
Dec-26 16.00	1.60	-	-	-	23.68	-0.49	-	2,002
Dec-26 16.50	1.85	-	-	-	23.00	-0.55	-	2
Dec-26 17.00	2.17	-	-	-	22.69	-0.61	-	1
Dec-26 19.50	4.06	-	-	-	21.12	-0.85	-	5
Mar-27 7.25	0.03	-	-	-	34.27	-0.01	-	4
Mar-27 8.00	0.06	-	-	-	33.30	-0.02	-	1
Mar-27 10.00	0.20	-	-	-	30.71	-0.08	-	245
Mar-27 11.50	0.40	-	-	-	28.77	-0.14	-	216
Mar-27 12.00	0.50	-	-	-	28.13	-0.17	-	210
Mar-27 12.50	0.61	-	-	-	27.48	-0.21	-	401
Mar-27 13.50	0.88	-	-	-	26.19	-0.28	-	4
Mar-27 14.00	1.05	-	-	-	25.54	-0.33	-	80
Mar-27 14.50	1.23	-	-	-	24.90	-0.37	-	100
Mar-27 15.00	1.43	-	-	-	24.25	-0.42	-	50
Mar-27 15.50	1.67	-	-	-	23.60	-0.47	-	26
Mar-27 16.00	1.91	-	-	-	22.96	-0.53	-	75
Mar-27 16.50	2.20	-	-	-	22.31	-0.58	-	25
Mar-27 17.00	2.51	-	-	-	21.97	-0.63	-	75
Jun-27 8.00	0.08	-	-	-	32.15	-0.03	-	25,000
Jun-27 9.50	0.19	-	-	-	30.31	-0.07	-	40
Jun-27 10.50	0.30	-	-	-	29.07	-0.10	-	2
Jun-27 11.50	0.46	-	-	-	27.84	-0.15	-	80
Jun-27 12.00	0.57	-	-	-	27.23	-0.18	-	210
Jun-27 12.50	0.67	-	-	-	26.61	-0.21	-	200
Jun-27 13.00	0.81	-	-	-	25.99	-0.25	-	5,025
Jun-27 13.50	0.96	-	-	-	25.38	-0.29	-	183
Jun-27 14.00	1.13	-	-	-	24.76	-0.33	-	38
Jun-27 16.00	1.99	-	-	-	22.30	-0.52	-	25
Sep-27 10.50	0.41	-	-	-	28.57	-0.13	-	100
Sep-27 11.00	0.51	-	-	-	27.98	-0.16	-	101
Sep-27 11.50	0.62	-	-	-	27.38	-0.18	-	100
Sep-27 12.00	0.73	-	-	-	26.78	-0.21	-	104
Sep-27 14.00	1.38	-	-	-	24.40	-0.37	-	25
Sep-27 14.50	1.58	-	-	-	23.80	-0.41	-	270
Sep-27 15.50	2.04	-	-	-	22.61	-0.50	-	159
Dec-27 7.75	0.11	-	-	-	30.61	-0.04	-	234
Dec-27 8.00	0.13	-	-	-	30.33	-0.04	-	23,000
Dec-27 8.50	0.18	-	-	-	29.76	-0.06	-	8,000
Dec-27 9.00	0.22	-	-	-	29.19	-0.07	-	7,000
Dec-27 9.75	0.33	-	-	-	28.35	-0.10	-	62
Dec-27 10.00	0.36	-	-	-	28.06	-0.11	-	10,998
Dec-27 10.50	0.44	-	-	-	27.50	-0.13	-	12,938
Dec-27 11.00	0.54	-	-	-	26.93	-0.16	-	27,640
Dec-27 12.00	0.77	-	-	-	25.80	-0.22	-	1
Dec-27 13.00	1.05	-	-	-	24.67	-0.29	-	231
Dec-27 14.00	1.42	-	-	-	23.54	-0.36	-	15,000
Dec-27 14.50	1.61	-	-	-	22.97	-0.41	-	7
Dec-27 15.00	1.85	-	-	-	22.41	-0.45	-	7,001
Dec-27 16.50	2.63	-	-	-	20.71	-0.59	-	1,500
Dec-27 20.00	5.26	-	-	-	18.94	-0.85	-	2
Dec-28 9.00	0.45	-	-	-	27.98	-0.12	-	40,500
Dec-28 10.00	0.67	-	-	-	27.17	-0.16	-	10,000
Dec-28 11.50	1.09	-	-	-	25.96	-0.24	-	1,000
Dec-28 15.00	2.55	-	-	-	23.13	-0.48	-	28,500
Jun-29 11.00	1.15	-	-	-	26.67	-0.23	-	140
Dec-29 7.75	0.42	-	-	-	28.36	-0.10	-	30,000
Dec-29 8.00	0.47	-	-	-	28.21	-0.11	-	17,000
Dec-29 11.00	1.31	-	-	-	26.39	-0.25	-	20,000
Dec-29 11.50	1.51	-	-	-	26.09	-0.28	-	17,000
Dec-29 12.50	1.90	-	-	-	25.48	-0.34	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 14.50	2.00	2.00	2.00	2.00	36.90	1.00	10	-
Jan-26 w2 15.50	1.00	1.00	1.00	1.00	33.73	1.00	10	-
Jan-26 14.50	1.51	-	-	-	33.35	0.98	-	150
Jan-26 15.00	1.03	-	-	-	31.82	0.93	-	150
Jan-26 15.50	0.59	-	-	-	30.28	0.78	-	150
Jan-26 16.00	0.26	-	-	-	28.75	0.51	-	150
Mar-26 9.00	7.04	-	-	-	47.32	0.99	-	11
Mar-26 9.50	6.54	-	-	-	46.01	0.99	-	1
Mar-26 10.00	6.04	-	-	-	44.71	0.99	-	2
Mar-26 11.00	5.06	-	-	-	42.10	0.98	-	7
Mar-26 14.00	2.28	-	-	-	34.29	0.83	-	51
Mar-26 14.50	1.87	-	-	-	32.98	0.78	-	1
Mar-26 16.00	0.85	-	-	-	29.07	0.54	-	10
Mar-26 17.00	0.41	-	-	-	27.20	0.34	-	1
Jun-26 14.00	2.53	-	-	-	29.54	0.79	-	1
Jun-26 14.50	2.15	-	-	-	28.56	0.74	-	1
Jun-26 15.00	1.79	-	-	-	27.58	0.68	-	1
Jun-26 16.00	1.16	-	-	-	25.62	0.55	-	3
Sep-26 14.00	2.41	-	-	-	29.67	0.71	-	1
Sep-26 14.50	2.08	-	-	-	28.85	0.66	-	1
Dec-26 17.00	1.04	-	-	-	25.36	0.42	-	7
Dec-27 12.00	3.93	-	-	-	31.01	0.74	-	15,000
Dec-27 16.00	1.72	-	-	-	26.49	0.48	-	7
Dec-28 15.25	2.31	-	-	-	29.06	0.52	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 16.00	-	-	-	-	32.06	-	5	-
Jan-26 w2 16.50	-	-	-	-	30.47	-	15	-
Jan-26 14.50	-	-	-	-	29.92	-0.01	-	2
Jan-26 15.50	0.06	-	-	-	26.85	-0.19	-	3
Mar-26 9.50	-	-	-	-	42.77	-	-	2
Mar-26 9.75	-	-	-	-	42.12	-	-	1
Mar-26 11.00	0.01	-	-	-	38.86	-0.01	-	7
Mar-26 13.50	0.11	-	-	-	32.35	-0.10	-	30
Mar-26 15.50	0.50	-	-	-	27.14	-0.36	-	1
Mar-26 16.00	0.70	-	-	-	25.83	-0.46	-	1
Jun-26 12.00	0.11	-	-	-	32.14	-0.07	-	13
Jun-26 13.00	0.21	-	-	-	30.18	-0.12	-	20
Jun-26 14.00	0.37	-	-	-	28.22	-0.20	-	50
Jun-26 15.00	0.61	-	-	-	26.26	-0.30	-	1
Jun-26 15.50	0.77	-	-	-	25.28	-0.37	-	3
Sep-26 11.00	0.14	-	-	-	31.25	-0.07	-	1,200
Sep-26 16.50	1.63	-	-	-	22.25	-0.57	-	3
Dec-26 10.00	0.12	-	-	-	31.80	-0.05	-	7
Dec-26 11.00	0.21	-	-	-	30.44	-0.09	-	1
Mar-27 11.50	0.40	-	-	-	28.77	-0.14	-	1
Dec-28 15.25	2.64	-	-	-	22.93	-0.46	-	750

	Previous Close	4.08		09/01/26
	SACYR Close	4.03		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.10	0.93	-	-	-	18.37	1.00	-	5
Mar-26 3.30	0.73	-	-	-	18.29	1.00	-	10
Mar-26 3.50	0.53	-	-	-	18.21	1.00	-	10
Mar-26 3.60	0.43	-	-	-	18.17	1.00	-	10
Jun-26 3.20	0.83	-	-	-	17.61	1.00	-	10
Jun-26 3.70	0.38	-	-	-	17.41	0.78	-	10
Jun-26 3.80	0.31	-	-	-	17.37	0.70	-	10
Sep-26 3.50	0.57	-	-	-	17.88	0.85	-	10
Sep-26 4.00	0.24	-	-	-	17.67	0.55	-	20
Dec-26 3.90	0.33	-	-	-	18.57	0.61	-	25
Dec-26 4.00	0.28	-	-	-	18.53	0.55	-	5
Dec-26 4.20	0.20	-	-	-	18.51	0.43	-	10
Jun-27 3.90	0.39	-	-	-	19.78	0.59	-	25
Dec-27 4.00	0.40	-	-	-	20.33	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	-	-	-	-	16.44	-	-	2
Jan-26 4.10	0.12	-	-	-	16.19	-0.90	-	50
Jun-26 3.60	0.04	-	-	-	17.76	-0.16	-	10
Jun-26 3.80	0.10	-	-	-	17.68	-0.30	-	102
Sep-26 3.60	0.10	-	-	-	18.38	-0.25	-	20

	Previous Close	10.21		09/01/26
	SANTANDER Close	10.25		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 10.00	0.25	0.24	0.24	0.24	29.89	1.00	120	-
Jan-26 8.00	2.26	-	-	-	40.34	1.00	-	1
Jan-26 8.25	2.01	-	-	-	39.01	1.00	-	15
Jan-26 8.50	1.76	-	-	-	37.67	1.00	-	16
Jan-26 9.00	1.26	-	-	-	35.01	1.00	-	12
Jan-26 9.25	1.01	-	-	-	33.67	0.99	-	2
Jan-26 9.50	0.76	-	-	-	32.34	0.96	-	1
Jan-26 9.75	0.53	-	-	-	31.01	0.88	-	3
Jan-26 10.00	0.33	-	-	-	29.67	0.74	-	13
Jan-26 10.50	0.07	-	-	-	28.23	0.28	-	20
Jan-26 11.00	0.01	-	-	-	28.04	0.04	-	20
Jan-26 12.00	-	-	-	-	27.65	-	-	100
Jan-26 12.50	-	0.01	0.01	0.01	27.45	-	100	500
Jan-26 w4 9.00	1.26	-	-	-	32.27	0.98	-	3
Jan-26 w5 9.75	0.60	-	-	-	27.25	0.79	-	1
Jan-26 w5 10.00	0.41	-	-	-	25.94	0.67	-	1
Feb-26 8.00	2.29	-	-	-	39.39	0.97	-	21
Feb-26 8.75	1.57	-	-	-	35.29	0.92	-	1
Feb-26 9.50	0.92	-	-	-	31.20	0.78	-	4
Feb-26 9.75	0.72	-	-	-	29.83	0.71	-	3
Feb-26 10.00	0.54	0.49	0.49	0.49	28.47	0.63	2	27
Feb-26 10.50	0.28	0.25	0.25	0.25	26.96	0.42	2	37
Feb-26 11.00	0.13	-	-	-	26.70	0.24	-	17
Mar-26 3.60	6.67	-	-	-	59.29	1.00	-	1
Mar-26 5.00	5.27	-	-	-	52.83	1.00	-	10
Mar-26 5.50	4.77	-	-	-	50.52	1.00	-	17
Mar-26 5.75	4.53	-	-	-	49.37	1.00	-	15
Mar-26 6.00	4.28	-	-	-	48.21	1.00	-	23
Mar-26 6.25	4.03	-	-	-	47.06	0.99	-	21
Mar-26 6.50	3.78	-	-	-	45.90	0.99	-	35
Mar-26 6.75	3.54	-	-	-	44.75	0.99	-	300
Mar-26 7.00	3.29	-	-	-	43.59	0.98	-	7,670
Mar-26 7.25	3.05	-	-	-	42.44	0.98	-	150
Mar-26 7.50	2.81	-	-	-	41.29	0.97	-	10
Mar-26 7.75	2.57	-	-	-	40.13	0.95	-	10
Mar-26 8.00	2.33	-	-	-	38.98	0.94	-	548
Mar-26 8.25	2.10	-	-	-	37.82	0.92	-	3,363
Mar-26 8.50	1.87	-	-	-	36.67	0.90	-	1,402
Mar-26 8.75	1.65	-	-	-	35.51	0.87	-	14
Mar-26 9.00	1.43	-	-	-	34.36	0.83	-	5
Mar-26 9.50	1.03	-	-	-	32.05	0.74	-	373
Mar-26 9.75	0.86	-	-	-	30.90	0.68	-	35
Mar-26 10.00	0.69	-	-	-	29.74	0.61	-	52,015
Mar-26 10.50	0.42	-	-	-	28.44	0.46	10,000	10,001
Mar-26 11.00	0.24	-	-	-	28.17	0.32	-	9
Mar-26 11.50	0.13	-	-	-	27.89	0.20	-	10
Jun-26 3.10	7.17	-	-	-	54.46	1.00	-	3
Jun-26 4.80	5.48	-	-	-	48.38	1.00	-	25
Jun-26 5.00	5.28	-	-	-	47.66	1.00	-	125
Jun-26 5.50	4.79	-	-	-	45.88	0.99	-	3,750
Jun-26 6.00	4.30	-	-	-	44.09	0.98	-	5
Jun-26 6.25	4.06	-	-	-	43.19	0.98	-	3,735
Jun-26 6.50	3.82	-	-	-	42.30	0.97	-	260
Jun-26 6.75	3.58	-	-	-	41.41	0.96	-	10,000
Jun-26 7.00	3.35	-	-	-	40.51	0.95	-	91
Jun-26 7.25	3.11	-	-	-	39.62	0.94	-	81
Jun-26 7.50	2.88	-	-	-	38.72	0.93	-	38
Jun-26 7.75	2.66	-	-	-	37.83	0.91	-	20
Jun-26 8.00	2.44	-	-	-	36.93	0.89	-	22,548
Jun-26 8.25	2.22	-	-	-	36.04	0.87	-	20
Jun-26 8.50	2.01	-	-	-	35.15	0.84	-	59
Jun-26 8.75	1.81	-	-	-	34.25	0.81	-	13
Jun-26 9.00	1.61	-	-	-	33.36	0.77	-	330
Jun-26 9.25	1.43	-	-	-	32.46	0.73	-	14,844
Jun-26 9.50	1.24	-	-	-	31.57	0.69	-	7
Jun-26 9.75	1.08	-	-	-	30.68	0.65	-	40
Jun-26 10.00	0.92	-	-	-	29.78	0.60	-	5
Jun-26 10.50	0.66	-	-	-	28.71	0.49	-	13,410
Jun-26 11.50	0.32	-	-	-	28.03	0.30	-	5
Jun-26 12.00	0.21	-	-	-	27.69	0.22	-	30
Sep-26 4.50	5.78	-	-	-	46.98	1.00	-	20
Sep-26 4.60	5.68	-	-	-	46.67	1.00	-	25
Sep-26 4.70	5.58	-	-	-	46.37	1.00	-	50
Sep-26 4.80	5.49	-	-	-	46.06	0.99	-	25
Sep-26 4.90	5.39	-	-	-	45.76	0.99	-	25
Sep-26 5.00	5.29	-	-	-	45.45	0.99	-	25
Sep-26 5.75	4.56	-	-	-	43.16	0.98	-	1
Sep-26 6.00	4.33	-	-	-	42.40	0.97	-	2
Sep-26 6.25	4.09	-	-	-	41.63	0.96	-	5
Sep-26 6.50	3.86	-	-	-	40.87	0.95	-	16
Sep-26 7.75	2.75	-	-	-	37.05	0.87	-	30
Sep-26 8.00	2.55	-	-	-	36.28	0.84	-	100
Sep-26 8.50	2.15	-	-	-	34.75	0.79	-	30
Sep-26 9.00	1.79	-	-	-	33.23	0.73	-	1
Sep-26 9.25	1.61	-	-	-	32.46	0.70	-	1
Sep-26 9.50	1.44	-	-	-	31.70	0.67	-	4
Sep-26 9.75	1.29	-	-	-	30.93	0.63	-	5,003
Sep-26 10.00	1.13	-	-	-	30.17	0.59	-	114
Sep-26 10.50	0.88	-	-	-	29.21	0.51	-	3
Dec-26 3.00	7.27	-	-	-	50.11	1.00	-	1
Dec-26 4.00	6.28	-	-	-	47.35	1.00	-	100
Dec-26 4.40	5.88	-	-	-	46.24	1.00	-	50
Dec-26 4.50	5.78	-	-	-	45.97	0.99	-	1
Dec-26 4.60	5.69	-	-	-	45.69	0.99	-	82
Dec-26 4.70	5.59	-	-	-	45.41	0.99	-	50
Dec-26 4.80	5.49	-	-	-	45.14	0.99	-	15,050
Dec-26 4.90	5.39	-	-	-	44.86	0.99	-	50
Dec-26 5.00	5.30	-	-	-	44.58	0.99	-	10,029
Dec-26 5.25	5.06	-	-	-	43.89	0.98	-	25
Dec-26 5.75	4.58	-	-	-	42.51	0.97	-	6
Dec-26 6.00	4.35	-	-	-	41.82	0.96	-	7
Dec-26 6.50	3.90	-	-	-	40.44	0.93	-	5
Dec-26 7.50	3.04	-	-	-	37.68	0.86	-	10
Dec-26 7.75	2.84	-	-	-	36.98	0.84	-	3
Dec-26 8.00	2.64	-	-	-	36.29	0.82	-	10,026
Dec-26 8.25	2.45	-	-	-	35.60	0.80	-	230
Dec-26 8.50	2.27	-	-	-	34.91	0.77	-	100
Dec-26 8.75	2.09	-	-	-	34.22	0.75	-	4
Dec-26 9.00	1.91	-	-	-	33.53	0.72	-	5
Dec-26 9.25	1.75	-	-	-	32.84	0.69	-	1
Dec-26 10.00	1.28	-	-	-	30.77	0.59	-	82
Dec-26 10.50	1.04	-	-	-	29.86	0.52	-	3
Dec-26 11.00	0.84	-	-	-	29.44	0.46	-	2
Dec-26 11.50	0.66	-	-	-	29.01	0.39	-	12
Dec-26 12.50	0.40	-	-	-	28.17	0.27	-	100
Dec-26 13.00	0.31	-	-	-	27.75	0.22	-	1,620
Mar-27 4.50	5.78	-	-	-	44.50	0.99	-	25
Mar-27 4.60	5.69	-	-	-	44.24	0.99	-	25
Mar-27 4.70	5.59	-	-	-	43.99	0.99	-	25
Mar-27 4.80	5.49	-	-	-	43.74	0.99	-	50
Mar-27 4.90	5.40	-	-	-	43.48	0.99	-	50
Mar-27 5.00	5.30	-	-	-	43.23	0.98	-	50
Mar-27 5.25	5.06	-	-	-	42.60	0.98	-	25
Mar-27 6.00	4.37	-	-	-	40.69	0.95	-	25
Mar-27 6.25	4.15	-	-	-	40.06	0.93	-	25
Mar-27 7.50	3.11	-	-	-	36.89	0.85	-	1
Mar-27 8.00	2.72	-	-	-	35.62	0.81	-	2
Mar-27 9.25	1.86	-	-	-	32.45	0.68	-	130
Mar-27 9.50	1.71	-	-	-	31.82	0.65	-	5
Jun-27 6.00	4.38	-	-	-	39.80	0.94	-	25
Jun-27 6.25	4.16	-	-	-	39.23	0.93	-	25
Jun-27 6.50	3.95	-	-	-	38.66	0.91	-	25
Jun-27 6.75	3.74	-	-	-	38.09	0.89	-	25
Jun-27 7.00	3.54	-	-	-	37.52	0.88	-	25
Jun-27 7.25	3.34	-	-	-	36.95	0.86	-	25
Jun-27 7.50	3.14	-	-	-	36.38	0.84	-	10
Jun-27 9.00	2.10	-	-	-	32.97	0.70	-	6,000
Jun-27 10.00	1.51	-	-	-	30.69	0.60	-	5,000
Jun-27 12.50	0.60	-	-	-	28.22	0.33	-	5
Dec-27 2.30	7.96	-	-	-	46.03	1.00	-	65
Dec-27 4.20	6.08	-	-	-	42.33	1.00	-	7,000
Dec-27 4.30	5.98	-	-	-	42.13	1.00	-	1
Dec-27 4.90	5.40	-	-	-	40.96	0.98	-	4
Dec-27 5.00	5.30	-	-	-	40.77	0.98	-	2
Dec-27 5.25	5.07	-	-	-	40.28	0.97	-	3
Dec-27 5.50	4.84	-	-	-	39.79	0.96	-	5
Dec-27 7.00	3.60	-	-	-	36.86	0.86	-	2,545
Dec-27 7.50	3.23	-	-	-	35.89	0.82	-	4
Dec-27 8.00	2.89	-	-	-	34.91	0.78	-	10
Dec-27 8.50	2.55	-	-	-	33.94	0.74	-	2
Dec-27 9.00	2.25	-	-	-	32.96	0.70	-	1
Dec-27 9.25	2.10	-	-	-	32.47	0.67	-	25
Dec-27 10.50	1.46	-	-	-	30.32	0.55	-	1
Dec-27 12.00	0.92	-	-	-	29.10	0.41	-	5
Mar-28 8.75	2.49	-	-	-	33.41	0.71	-	1
Mar-28 9.50	2.05	-	-	-	32.05	0.65	-	50
Mar-28 9.75	1.92	-	-	-	31.59	0.63	-	100
Mar-28 10.00	1.79	-	-	-	31.14	0.60	-	125
Jun-28 6.00	4.44	-	-	-	38.56	0.92	-	3
Dec-28 5.00	5.32	-	-	-	40.25	0.97	-	1
Dec-28 8.50	2.81	-	-	-	34.78	0.73	-	3,004
Dec-28 9.00	2.53	-	-	-	34.00	0.69	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 7.25	-	-	-	-	43.48	-	-	2
Jan-26 8.00	-	-	-	-	39.48	-	-	20
Jan-26 8.50	-	-	-	-	36.81	-	-	24
Jan-26 8.75	-	-	-	-	35.48	-	-	2
Jan-26 9.00	-	-	-	-	34.15	-	-	23
Jan-26 9.25	-	-	-	-	32.81	-0.01	-	8
Jan-26 9.50	0.01	-	-	-	31.48	-0.04	-	15
Jan-26 9.75	0.02	-	-	-	30.15	-0.11	-	28
Jan-26 10.00	0.07	-	-	-	28.81	-0.26	-	35
Feb-26 8.75	0.04	-	-	-	34.56	-0.08	-	5
Feb-26 9.00	0.06	-	-	-	33.20	-0.11	-	7
Feb-26 9.25	0.09	-	-	-	31.83	-0.15	-	6
Feb-26 9.50	0.14	-	-	-	30.47	-0.21	-	12
Feb-26 9.75	0.19	-	-	-	29.10	-0.28	-	8
Feb-26 10.00	0.26	-	-	-	27.74	-0.37	-	63
Feb-26 10.50	0.49	0.53	0.53	0.53	26.23	-0.58	5	7
Mar-26 3.30	-	-	-	-	60.06	-	-	2
Mar-26 3.70	-	-	-	-	58.21	-	-	10
Mar-26 3.90	-	-	-	-	57.29	-	-	7
Mar-26 4.00	-	-	-	-	56.83	-	-	2
Mar-26 4.10	-	-	-	-	56.36	-	-	5
Mar-26 4.20	-	-	-	-	55.90	-	-	5
Mar-26 5.00	-	-	-	-	52.21	-	-	15,012
Mar-26 5.25	-	-	-	-	51.05	-	-	110
Mar-26 5.50	-	-	-	-	49.90	-	-	22,616
Mar-26 5.75	-	-	-	-	48.75	-	-	868
Mar-26 6.00	-	-	-	-	47.59	-	-	10,631
Mar-26 6.25	-	-	-	-	46.44	-0.01	-	4
Mar-26 6.50	0.01	-	-	-	45.28	-0.01	-	7
Mar-26 6.75	0.01	-	-	-	44.13	-0.01	-	290
Mar-26 7.00	0.01	-	-	-	42.97	-0.02	-	36
Mar-26 7.25	0.02	-	-	-	41.82	-0.02	-	212
Mar-26 7.50	0.02	-	-	-	40.67	-0.03	-	10,450
Mar-26 7.75	0.03	-	-	-	39.51	-0.04	-	150
Mar-26 8.00	0.05	-	-	-	38.36	-0.06	10,000	11,144
Mar-26 8.25	0.06	-	-	-	37.20	-0.08	-	172
Mar-26 8.50	0.08	-	-	-	36.05	-0.10	-	474
Mar-26 8.75	0.11	-	-	-	34.89	-0.13	-	121
Mar-26 9.00	0.14	-	-	-	33.74	-0.16	-	361
Mar-26 9.25	0.19	-	-	-	32.59	-0.21	-	315
Mar-26 9.50	0.24	-	-	-	31.43	-0.26	-	21
Mar-26 9.75	0.31	-	-	-	30.28	-0.32	-	4
Mar-26 10.00	0.39	-	-	-	29.12	-0.39	-	33
Mar-26 10.50	0.62	-	-	-	27.82	-0.55	-	1
Mar-26 11.00	0.95	0.90	0.90	0.90	27.55	-0.70	3	4
Mar-26 12.00	1.78	-	-	-	26.99	-0.91	-	6
Jun-26 3.10	-	-	-	-	53.00	-	-	1
Jun-26 3.80	-	-	-	-	50.50	-	-	25,000
Jun-26 4.10	-	-	-	-	49.42	-	-	3
Jun-26 4.20	-	-	-	-	49.07	-	-	5
Jun-26 4.30	-	-	-	-	48.71	-	-	5
Jun-26 4.40	-	-	-	-	48.35	-	-	5
Jun-26 4.50	-	-	-	-	47.99	-	-	3,751
Jun-26 4.70	-	-	-	-	47.28	-	-	5
Jun-26 4.80	0.01	-	-	-	46.92	-	-	6
Jun-26 4.90	0.01	-	-	-	46.56	-0.01	-	5
Jun-26 5.50	0.01	-	-	-	44.42	-0.01	-	17
Jun-26 5.75	0.02	-	-	-	43.52	-0.02	-	116
Jun-26 6.00	0.03	-	-	-	42.63	-0.02	-	2
Jun-26 6.25	0.03	-	-	-	41.73	-0.03	-	3,502
Jun-26 6.50	0.05	-	-	-	40.84	-0.04	-	776
Jun-26 6.75	0.06	-	-	-	39.95	-0.05	-	105
Jun-26 7.00	0.07	-	-	-	39.05	-0.06	-	360
Jun-26 7.25	0.09	-	-	-	38.16	-0.07	-	96
Jun-26 7.50	0.11	-	-	-	37.26	-0.09	-	12,106
Jun-26 7.75	0.14	-	-	-	36.37	-0.11	-	5,786
Jun-26 8.00	0.17	-	-	-	35.47	-0.13	-	25,502
Jun-26 8.25	0.20	-	-	-	34.58	-0.15	-	17
Jun-26 8.50	0.25	-	-	-	33.69	-0.18	-	74
Jun-26 8.75	0.30	-	-	-	32.79	-0.21	-	13
Jun-26 9.00	0.35	-	-	-	31.90	-0.24	-	8,451
Jun-26 9.25	0.42	-	-	-	31.00	-0.28	-	22,507
Jun-26 9.50	0.49	-	-	-	30.11	-0.33	-	16
Jun-26 9.75	0.57	-	-	-	29.22	-0.37	-	40
Jun-26 10.50	0.91	-	-	-	27.25	-0.53	-	1
Jun-26 11.00	1.23	1.23	1.23	1.23	26.91	-0.64	1	-
Sep-26 4.00	0.01	-	-	-	46.91	-	-	2
Sep-26 6.00	0.07	-	-	-	40.80	-0.04	-	32,510
Sep-26 6.75	0.12	-	-	-	38.50	-0.07	-	100
Sep-26 7.00	0.14	-	-	-	37.74	-0.09	-	14,505
Sep-26 7.25	0.17	-	-	-	36.98	-0.10	-	30
Sep-26 7.50	0.21	-	-	-	36.21	-0.12	-	60
Sep-26 7.75	0.24	-	-	-	35.45	-0.14	-	10,002
Sep-26 8.00	0.28	-	-	-	34.68	-0.16	-	10,209
Sep-26 8.25	0.33	-	-	-	33.92	-0.18	-	50
Sep-26 8.50	0.38	-	-	-	33.15	-0.21	-	5,046
Sep-26 8.75	0.44	-	-	-	32.39	-0.24	-	55
Sep-26 9.00	0.51	-	-	-	31.63	-0.27	-	40
Sep-26 9.25	0.58	-	-	-	30.86	-0.30	-	2,010
Sep-26 9.50	0.66	-	-	-	30.10	-0.34	-	11
Sep-26 9.75	0.75	-	-	-	29.33	-0.38	-	46
Sep-26 10.00	0.84	-	-	-	28.57	-0.42	-	15
Dec-26 2.50	-	-	-	-	49.72	-	-	40
Dec-26 2.80	-	-	-	-	48.90	-	-	60,000
Dec-26 3.20	0.01	-	-	-	47.79	-	-	10
Dec-26 3.40	0.01	-	-	-	47.24	-	-	2
Dec-26 3.50	0.01	-	-	-	46.96	-	-	5
Dec-26 3.60	0.01	-	-	-	46.68	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	45.58	-0.01	-	25,007
Dec-26 4.20	0.02	-	-	-	45.03	-0.01	-	25
Dec-26 4.30	0.03	-	-	-	44.75	-0.01	-	15,000
Dec-26 4.40	0.03	-	-	-	44.47	-0.02	-	10,000
Dec-26 4.60	0.04	-	-	-	43.92	-0.02	-	80
Dec-26 4.70	0.04	-	-	-	43.64	-0.02	-	5
Dec-26 4.80	0.04	-	-	-	43.37	-0.02	-	15,000
Dec-26 4.90	0.05	-	-	-	43.09	-0.03	-	150
Dec-26 5.00	0.05	-	-	-	42.81	-0.03	-	20,400
Dec-26 5.25	0.07	-	-	-	42.12	-0.04	-	600
Dec-26 6.25	0.15	-	-	-	39.36	-0.07	-	5
Dec-26 6.50	0.17	-	-	-	38.67	-0.08	-	159
Dec-26 6.75	0.21	-	-	-	37.98	-0.10	-	156
Dec-26 7.00	0.24	-	-	-	37.29	-0.11	-	10,173
Dec-26 7.50	0.32	-	-	-	35.91	-0.15	-	5
Dec-26 7.75	0.37	-	-	-	35.21	-0.17	-	51
Dec-26 8.00	0.42	-	-	-	34.52	-0.19	-	10,318
Dec-26 8.25	0.47	-	-	-	33.83	-0.21	-	87
Dec-26 8.50	0.54	-	-	-	33.14	-0.24	-	21
Dec-26 8.75	0.61	-	-	-	32.45	-0.27	-	2
Dec-26 9.00	0.68	-	-	-	31.76	-0.29	-	13
Dec-26 9.50	0.85	-	-	-	30.38	-0.36	-	5
Dec-26 9.75	0.95	-	-	-	29.69	-0.39	-	10
Dec-26 10.00	1.04	-	-	-	29.00	-0.43	-	92
Dec-26 10.50	1.30	-	-	-	28.09	-0.50	-	25
Mar-27 5.25	0.09	-	-	-	40.77	-0.04	-	470
Mar-27 5.50	0.11	-	-	-	40.13	-0.05	-	150
Mar-27 6.00	0.16	-	-	-	38.86	-0.07	-	150
Mar-27 6.75	0.26	-	-	-	36.96	-0.11	-	371
Mar-27 8.50	0.63	-	-	-	32.52	-0.25	-	101
Mar-27 8.75	0.70	-	-	-	31.89	-0.27	-	5
Mar-27 11.50	2.01	-	-	-	27.07	-0.61	-	3
Jun-27 3.00	0.01	-	-	-	44.17	-0.01	-	15,000
Jun-27 4.00	0.04	-	-	-	41.89	-0.02	-	1
Jun-27 5.50	0.15	-	-	-	38.48	-0.06	-	42
Jun-27 6.00	0.20	-	-	-	37.34	-0.08	-	15,600
Jun-27 7.00	0.37	-	-	-	35.06	-0.14	-	5,000
Jun-27 7.50	0.47	-	-	-	33.92	-0.18	-	660
Jun-27 8.00	0.59	-	-	-	32.79	-0.22	-	6,000
Sep-27 8.00	0.65	-	-	-	32.07	-0.22	-	310
Sep-27 9.50	1.16	-	-	-	28.94	-0.37	-	263
Sep-27 9.75	1.25	-	-	-	28.42	-0.40	-	25
Dec-27 3.30	0.03	-	-	-	40.58	-0.01	-	10
Dec-27 3.50	0.04	-	-	-	40.19	-0.02	-	10,040
Dec-27 3.90	0.06	-	-	-	39.41	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	39.22	-0.03	-	42
Dec-27 4.20	0.08	-	-	-	38.83	-0.03	-	7,000
Dec-27 4.40	0.09	-	-	-	38.44	-0.04	-	51,025
Dec-27 4.70	0.12	-	-	-	37.85	-0.04	-	10
Dec-27 5.25	0.17	-	-	-	36.78	-0.07	-	11,500
Dec-27 5.50	0.21	-	-	-	36.29	-0.08	-	1
Dec-27 5.75	0.24	-	-	-	35.80	-0.09	-	7,725
Dec-27 6.00	0.28	-	-	-	35.31	-0.10	-	150
Dec-27 6.25	0.32	-	-	-	34.83	-0.11	-	150
Dec-27 6.50	0.37	-	-	-	34.34	-0.13	-	151
Dec-27 6.75	0.42	-	-	-	33.85	-0.14	-	150
Dec-27 7.00	0.48	-	-	-	33.36	-0.16	-	2,500
Dec-27 7.25	0.53	-	-	-	32.88	-0.18	-	325
Dec-27 7.50	0.59	-	-	-	32.39	-0.20	-	300
Dec-27 8.00	0.74	-	-	-	31.41	-0.24	-	75
Dec-27 8.75	0.98	-	-	-	29.95	-0.30	-	23
Mar-28 6.00	0.31	-	-	-	34.46	-0.10	-	1
Mar-28 6.50	0.40	-	-	-	33.55	-0.13	-	1
Jun-28 5.00	0.19	-	-	-	35.93	-0.07	-	10,000
Dec-28 4.20	0.15	-	-	-	36.57	-0.05	-	10,000
Dec-28 6.00	0.45	-	-	-	33.76	-0.13	-	12,500
Dec-28 8.00	1.00	-	-	-	30.63	-0.26	-	8,000
Dec-28 8.50	1.19	-	-	-	29.85	-0.30	-	3,000
Dec-28 8.75	1.29	-	-	-	29.46	-0.32	-	118
Dec-29 3.90	0.18	-	-	-	36.09	-0.05	-	3,250
Dec-29 5.50	0.49	-	-	-	33.91	-0.12	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.25	1.01	-	-	-	33.67	0.99	-	10
Jan-26 9.25	1.01	-	-	-	33.67	0.99	-	25
Jan-26 9.50	0.76	-	-	-	32.34	0.96	-	40
Jan-26 9.75	0.53	-	-	-	31.01	0.88	-	30
Jan-26 10.00	0.33	-	-	-	29.67	0.74	-	2,358
Feb-26 9.00	1.34	-	-	-	33.93	0.88	-	20
Feb-26 9.00	1.34	-	-	-	33.93	0.88	-	20
Feb-26 9.50	0.91	-	-	-	31.20	0.78	-	20
Feb-26 9.75	0.72	-	-	-	29.83	0.71	-	10
Feb-26 10.00	0.54	-	-	-	28.47	0.63	-	20
Feb-26 10.00	0.54	-	-	-	28.47	0.63	-	35
Feb-26 10.50	0.28	-	-	-	26.96	0.42	-	40
Feb-26 10.50	0.28	-	-	-	26.96	0.42	-	10
Mar-26 4.00	6.27	-	-	-	57.45	1.00	-	5
Mar-26 7.25	3.05	-	-	-	42.44	0.97	-	1
Mar-26 7.75	2.57	-	-	-	40.13	0.95	-	25
Mar-26 9.00	1.44	-	-	-	34.36	0.83	-	10
Mar-26 9.50	1.04	-	-	-	32.05	0.74	-	6,000
Mar-26 10.00	0.69	-	-	-	29.74	0.61	-	6,000
Mar-26 10.50	0.42	-	-	-	28.44	0.46	-	25
Jun-26 4.30	5.85	-	-	-	50.17	0.99	-	2
Jun-26 7.00	3.26	-	-	-	40.51	0.93	-	25
Jun-26 8.75	1.76	-	-	-	34.25	0.78	-	25
Jun-26 10.00	0.90	-	-	-	29.78	0.57	-	15
Jun-26 10.50	0.65	-	-	-	28.71	0.47	-	25
Jun-26 11.00	0.46	-	-	-	28.37	0.38	-	25
Sep-26 9.00	1.78	-	-	-	33.23	0.72	-	10
Sep-26 10.50	0.88	-	-	-	29.21	0.50	-	10
Dec-26 8.00	2.58	-	-	-	36.29	0.79	-	2
Dec-26 8.50	2.22	-	-	-	34.91	0.74	-	2
Dec-26 9.00	1.87	-	-	-	33.53	0.69	-	10
Dec-26 10.50	1.02	-	-	-	29.86	0.50	-	10
Sep-27 11.00	1.17	-	-	-	29.72	0.47	-	1
Dec-27 10.00	1.64	-	-	-	31.01	0.56	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	38.15	-	-	60,000
Jan-26 9.25	-	-	-	-	32.81	-0.01	-	10
Jan-26 9.50	0.01	-	-	-	31.48	-0.04	-	30
Jan-26 9.75	0.02	-	-	-	30.15	-0.11	-	10
Jan-26 10.00	0.07	-	-	-	28.81	-0.26	-	60
Jan-26 11.00	0.75	-	-	-	27.18	-0.97	-	35
Jan-26 12.00	1.74	-	-	-	26.79	-1.00	-	15
Feb-26 8.50	0.03	-	-	-	35.93	-0.05	-	30,000
Feb-26 8.75	0.04	-	-	-	34.56	-0.08	-	6
Feb-26 9.25	0.09	-	-	-	31.83	-0.15	-	26
Feb-26 9.50	0.13	-	-	-	30.47	-0.21	-	10
Feb-26 9.75	0.19	-	-	-	29.10	-0.28	-	1
Feb-26 10.00	0.26	-	-	-	27.74	-0.37	-	50
Feb-26 10.00	0.26	-	-	-	27.74	-0.37	-	30
Feb-26 10.50	0.49	0.52	0.52	0.52	26.23	-0.58	10	20
Feb-26 11.00	0.84	-	-	-	25.97	-0.76	-	5
Feb-26 11.50	1.27	-	-	-	25.71	-0.89	-	10
Feb-26 12.00	1.73	-	-	-	25.45	-0.96	-	5
Mar-26 5.75	-	-	-	-	48.75	-	-	500
Mar-26 8.00	0.05	-	-	-	38.36	-0.06	-	50
Mar-26 9.75	0.30	-	-	-	30.28	-0.32	-	4
Mar-26 10.00	0.39	-	-	-	29.12	-0.39	-	1
Mar-26 12.00	1.76	-	-	-	26.99	-0.89	-	25
Jun-26 6.00	0.03	-	-	-	42.63	-0.02	-	1,052
Jun-26 7.25	0.09	-	-	-	38.16	-0.07	-	5
Jun-26 8.00	0.17	-	-	-	35.47	-0.13	-	50
Jun-26 8.25	0.20	-	-	-	34.58	-0.15	-	4
Jun-26 9.50	0.48	-	-	-	30.11	-0.32	-	26
Sep-26 6.25	0.08	-	-	-	40.03	-0.05	-	1,700
Sep-26 7.50	0.20	-	-	-	36.21	-0.12	-	900
Sep-26 8.25	0.33	-	-	-	33.92	-0.18	-	50
Sep-26 9.75	0.74	-	-	-	29.33	-0.37	-	1

	Previous Close	17.96		09/01/26
	SOLARIA Close	17.83		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	1.84	-	-	-	36.60	0.98	-	10
Jan-26 16.50	1.36	-	-	-	36.14	0.94	-	15
Jan-26 17.50	0.54	-	-	-	35.22	0.66	-	10
Jan-26 18.00	0.27	-	-	-	34.90	0.44	-	5
Jan-26 18.50	0.12	-	-	-	34.86	0.23	-	20
Mar-26 8.00	9.86	-	-	-	48.25	1.00	-	10
Mar-26 12.00	5.90	-	-	-	44.44	0.98	-	75
Mar-26 12.50	5.41	-	-	-	43.96	0.97	-	50
Mar-26 13.00	4.94	-	-	-	43.49	0.96	-	75
Mar-26 13.50	4.47	-	-	-	43.01	0.94	-	75
Mar-26 14.00	4.02	-	-	-	42.53	0.92	-	50
Jun-26 12.00	6.11	-	-	-	44.98	0.93	-	46
Jun-26 12.50	5.67	-	-	-	44.56	0.92	-	46
Jun-26 13.00	5.25	-	-	-	44.14	0.89	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	0.01	-	-	-	36.89	-0.02	-	2,775
Jan-26 16.50	0.02	-	-	-	36.43	-0.06	-	20
Jan-26 17.00	0.08	-	-	-	35.97	-0.16	-	5
Jan-26 18.00	0.44	-	-	-	35.19	-0.56	-	3
Feb-26 17.50	0.75	0.60	0.60	0.52	38.11	-0.41	20	20
Mar-26 6.50	-	-	-	-	49.12	-	-	100
Mar-26 12.50	0.03	-	-	-	43.40	-0.02	-	1

	Previous Close	28.88		09/01/26
	TECNICAS REUNIDAS Close	29.12		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 31.15	0.02	-	-	-	29.03	0.05	-	1
Feb-26 30.24	0.92	-	-	-	34.33	0.40	-	6
Mar-26 25.66	4.18	-	-	-	39.21	0.80	-	6
Jun-26 37.57	0.55	-	-	-	34.52	0.17	-	5
Jun-26 38.48	0.45	-	-	-	34.36	0.14	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.57	0.01	-	-	-	32.13	-0.02	-	1
Jan-26 28.41	0.21	0.15	0.15	0.15	30.44	-0.27	1	1
Feb-26 24.74	0.19	-	-	-	39.36	-0.10	-	3
Mar-26 23.82	0.27	-	-	-	39.46	-0.10	-	1
Mar-26 26.57	0.78	-	-	-	37.07	-0.25	-	1
Jun-26 15.12	0.02	-	-	-	43.56	-0.01	-	4
Dec-26 18.33	0.48	-	-	-	39.15	-0.08	-	1
Dec-26 20.16	0.79	-	-	-	38.36	-0.13	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.01	-	-	-	44.52	-0.01	-	2,700

	Previous Close	3.45		09/01/26
	TELEFONICA Close	3.42		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	0.02	-	-	-	26.43	0.27	-	8
Jan-26 3.80	-	-	-	-	25.26	-	-	605
Jan-26 3.90	-	-	-	-	24.87	-	-	845
Jan-26 4.10	-	-	-	-	24.09	-	-	69
Jan-26 4.70	-	-	-	-	21.75	-	-	13
Feb-26 2.80	0.63	-	-	-	33.06	0.97	-	20
Feb-26 3.20	0.27	-	-	-	28.92	0.77	-	29
Feb-26 3.30	0.20	-	-	-	27.89	0.67	-	58
Feb-26 3.40	0.14	-	-	-	26.86	0.55	-	16
Feb-26 3.50	0.09	0.10	0.10	0.10	26.35	0.42	10	55
Feb-26 3.60	0.06	-	-	-	25.96	0.30	-	20
Feb-26 3.70	0.03	-	-	-	25.57	0.20	-	4
Mar-26 2.50	0.93	-	-	-	38.28	0.98	-	45
Mar-26 3.20	0.31	-	-	-	30.23	0.72	-	1
Mar-26 3.30	0.24	-	-	-	29.08	0.64	-	5
Mar-26 3.40	0.18	-	-	-	27.93	0.55	-	55
Mar-26 3.50	0.14	-	-	-	27.46	0.46	-	52
Mar-26 3.60	0.10	-	-	-	27.13	0.37	-	20
Mar-26 3.70	0.07	-	-	-	26.81	0.28	-	17,507
Mar-26 3.80	0.04	-	-	-	26.49	0.21	-	5,073
Mar-26 3.90	0.03	-	-	-	26.17	0.14	-	6
Mar-26 4.00	0.02	-	-	-	25.85	0.10	-	180
Mar-26 4.20	0.01	-	-	-	25.20	0.04	-	50
Mar-26 4.30	-	-	-	-	24.88	0.02	-	150
Mar-26 4.40	-	-	-	-	24.56	0.01	-	10,000
Mar-26 4.50	-	-	-	-	24.24	0.01	-	884
Mar-26 4.60	-	-	-	-	23.92	-	-	10,107
Mar-26 4.70	-	-	-	-	23.59	-	-	35,500
Mar-26 4.80	-	-	-	-	23.27	-	-	40
Mar-26 4.90	-	-	-	-	22.95	-	-	18
Mar-26 5.00	-	-	-	-	22.63	-	-	10
Mar-26 5.75	-	-	-	-	20.22	-	-	400
Jun-26 3.30	0.32	-	-	-	27.95	0.63	-	2
Jun-26 3.40	0.26	-	-	-	27.02	0.57	-	10
Jun-26 3.50	0.20	-	-	-	26.58	0.50	-	5
Jun-26 3.60	0.16	-	-	-	26.25	0.43	-	5
Jun-26 3.70	0.13	-	-	-	25.91	0.36	-	32
Jun-26 3.80	0.10	-	-	-	25.58	0.30	-	20
Jun-26 3.90	0.07	-	-	-	25.25	0.25	-	30
Jun-26 4.00	0.05	-	-	-	24.92	0.19	-	10,002
Jun-26 4.10	0.04	-	-	-	24.59	0.15	-	42
Jun-26 4.20	0.03	-	-	-	24.26	0.11	-	30,030
Jun-26 4.30	0.02	-	-	-	23.93	0.08	-	150
Jun-26 4.40	0.01	-	-	-	23.59	0.06	-	25,011
Jun-26 4.50	0.01	-	-	-	23.26	0.04	-	105
Jun-26 4.60	0.01	-	-	-	22.93	0.03	-	38
Jun-26 4.70	-	-	-	-	22.60	0.02	-	150
Jun-26 4.80	-	-	-	-	22.27	0.01	-	151
Jun-26 4.90	-	-	-	-	21.94	0.01	-	2,504
Jun-26 5.00	-	-	-	-	21.60	-	-	10
Jun-26 5.25	-	-	-	-	20.78	-	-	10
Sep-26 3.00	0.55	-	-	-	30.39	0.77	-	63
Sep-26 3.20	0.41	-	-	-	28.81	0.67	-	40
Sep-26 3.40	0.29	-	-	-	27.23	0.56	-	12
Sep-26 3.50	0.24	-	-	-	26.82	0.50	-	10
Sep-26 3.60	0.20	-	-	-	26.49	0.44	-	20
Sep-26 3.80	0.13	-	-	-	25.82	0.33	-	24
Sep-26 4.00	0.08	-	-	-	25.16	0.23	-	300
Sep-26 4.30	0.04	-	-	-	24.17	0.12	-	197
Sep-26 4.60	0.01	-	-	-	23.17	0.06	-	6
Dec-26 2.40	1.06	-	-	-	33.49	0.94	-	40
Dec-26 2.90	0.65	-	-	-	30.22	0.79	-	1
Dec-26 3.00	0.57	-	-	-	29.57	0.75	-	102
Dec-26 3.10	0.50	-	-	-	28.92	0.70	-	10
Dec-26 3.50	0.28	-	-	-	26.61	0.50	-	185
Dec-26 3.60	0.24	-	-	-	26.33	0.45	-	85,730
Dec-26 3.70	0.20	-	-	-	26.04	0.40	-	345
Dec-26 3.80	0.17	-	-	-	25.76	0.35	-	20
Dec-26 3.90	0.14	-	-	-	25.48	0.31	-	1,000
Dec-26 4.00	0.12	-	-	-	25.19	0.27	-	100,154
Dec-26 4.10	0.10	-	-	-	24.91	0.23	-	10
Dec-26 4.20	0.08	-	-	-	24.63	0.20	-	549
Dec-26 4.30	0.06	-	-	-	24.35	0.17	-	10
Dec-26 4.40	0.05	-	-	-	24.06	0.14	-	2
Dec-26 4.50	0.04	-	-	-	23.78	0.12	-	20,020
Dec-26 4.60	0.03	-	-	-	23.50	0.10	-	35,000
Dec-26 4.70	0.02	-	-	-	23.21	0.08	-	20,010
Dec-26 4.90	0.01	-	-	-	22.65	0.05	-	4
Dec-26 5.00	0.01	-	-	-	22.37	0.04	-	771
Dec-26 5.25	-	-	-	-	21.66	0.02	-	8
Dec-26 5.50	-	-	-	-	20.95	0.01	-	2
Mar-27 2.20	1.25	-	-	-	33.59	0.96	-	1
Mar-27 3.10	0.54	-	-	-	28.68	0.68	-	30
Mar-27 3.50	0.32	-	-	-	26.68	0.50	-	7
Mar-27 3.60	0.28	-	-	-	26.37	0.46	-	2
Mar-27 4.00	0.15	-	-	-	25.12	0.30	-	100
Mar-27 4.20	0.11	-	-	-	24.50	0.24	-	12
Mar-27 4.30	0.09	-	-	-	24.19	0.21	-	2
Mar-27 4.40	0.07	-	-	-	23.88	0.18	-	5,000
Mar-27 4.60	0.05	-	-	-	23.25	0.13	-	20,000
Mar-27 4.80	0.03	-	-	-	22.63	0.09	-	25
Jun-27 3.60	0.30	-	-	-	26.43	0.47	-	100
Jun-27 3.80	0.23	-	-	-	25.81	0.40	-	25
Jun-27 3.90	0.20	-	-	-	25.50	0.36	-	14
Jun-27 4.00	0.17	-	-	-	25.18	0.32	-	58
Jun-27 4.20	0.12	-	-	-	24.56	0.26	-	120
Jun-27 4.30	0.10	-	-	-	24.25	0.22	-	100
Jun-27 4.40	0.09	-	-	-	23.94	0.20	-	100
Jun-27 4.70	0.05	-	-	-	23.00	0.13	-	10
Jun-27 4.80	0.04	-	-	-	22.69	0.11	-	150
Jun-27 4.90	0.03	-	-	-	22.38	0.09	-	150
Jun-27 5.00	0.02	-	-	-	22.06	0.07	-	150
Jun-27 5.50	0.01	-	-	-	20.50	0.02	-	5
Jun-27 5.75	-	-	-	-	19.72	0.01	-	20
Sep-27 3.70	0.28	-	-	-	26.04	0.44	-	31
Sep-27 3.80	0.24	-	-	-	25.75	0.40	-	4
Sep-27 5.50	0.01	-	-	-	20.78	0.03	-	22
Dec-27 2.30	1.16	-	-	-	30.77	0.94	-	10
Dec-27 2.40	1.07	-	-	-	30.44	0.92	-	10
Dec-27 2.50	0.99	-	-	-	30.10	0.89	-	10
Dec-27 2.60	0.91	-	-	-	29.77	0.85	-	10
Dec-27 2.70	0.83	-	-	-	29.44	0.82	-	25
Dec-27 2.80	0.76	-	-	-	29.11	0.78	-	15
Dec-27 2.90	0.70	-	-	-	28.78	0.74	-	15
Dec-27 3.10	0.58	-	-	-	28.11	0.67	-	35
Dec-27 3.50	0.38	-	-	-	26.84	0.52	-	5
Dec-27 3.60	0.35	-	-	-	26.58	0.48	-	7
Dec-27 3.70	0.31	-	-	-	26.32	0.45	-	11
Dec-27 3.80	0.27	-	-	-	26.05	0.41	-	10
Dec-27 3.90	0.24	-	-	-	25.79	0.38	-	11
Dec-27 4.00	0.22	-	-	-	25.53	0.35	-	116
Dec-27 4.10	0.19	-	-	-	25.26	0.32	-	100
Dec-27 4.20	0.17	-	-	-	25.00	0.29	-	1
Dec-27 4.40	0.13	-	-	-	24.47	0.24	-	10
Dec-27 4.50	0.11	-	-	-	24.21	0.21	-	89
Dec-27 4.60	0.09	-	-	-	23.95	0.19	-	1
Dec-27 4.70	0.08	-	-	-	23.68	0.17	-	30,150
Dec-27 5.00	0.05	-	-	-	22.89	0.12	-	716
Dec-27 5.25	0.03	-	-	-	22.24	0.08	-	167
Dec-27 5.50	0.02	-	-	-	21.58	0.05	-	25
Dec-27 6.00	0.01	-	-	-	20.26	0.02	-	21,000
Mar-28 2.10	1.34	-	-	-	31.00	0.98	-	10
Mar-28 2.20	1.25	-	-	-	30.70	0.96	-	10
Mar-28 2.30	1.16	-	-	-	30.41	0.93	-	10
Mar-28 2.40	1.07	-	-	-	30.12	0.91	-	10
Mar-28 2.50	1.00	-	-	-	29.83	0.87	-	10
Mar-28 2.60	0.92	-	-	-	29.53	0.84	-	10
Mar-28 2.70	0.85	-	-	-	29.24	0.80	-	50
Mar-28 2.80	0.78	-	-	-	28.95	0.77	-	15
Mar-28 2.90	0.72	-	-	-	28.66	0.73	-	15
Mar-28 3.00	0.66	-	-	-	28.36	0.69	-	20
Mar-28 3.10	0.60	-	-	-	28.07	0.66	-	20
Mar-28 3.20	0.55	-	-	-	27.78	0.62	-	28
Mar-28 3.30	0.50	-	-	-	27.49	0.59	-	25
Mar-28 3.40	0.46	-	-	-	27.19	0.56	-	25
Mar-28 3.50	0.41	-	-	-	26.94	0.52	-	25
Mar-28 3.60	0.38	-	-	-	26.70	0.49	-	26
Mar-28 3.70	0.34	-	-	-	26.45	0.46	-	25
Mar-28 4.50	0.14	-	-	-	24.50	0.24	-	10
Mar-28 4.60	0.12	-	-	-	24.26	0.22	-	1
Jun-28 4.00	0.25	-	-	-	25.82	0.38	-	100
Jun-28 5.00	0.07	-	-	-	23.58	0.15	-	4
Dec-28 3.80	0.35	-	-	-	26.72	0.45	-	3
Dec-28 4.00	0.30	-	-	-	26.33	0.40	-	18
Dec-28 4.40	0.20	-	-	-	25.55	0.30	-	1
Dec-28 4.80	0.13	-	-	-	24.77	0.22	-	10
Dec-28 5.25	0.08	-	-	-	23.90	0.15	-	50
Dec-29 3.40	0.55	-	-	-	27.99	0.57	-	10
Dec-29 4.30	0.29	-	-	-	26.58	0.37	-	1
Dec-29 4.50	0.25	-	-	-	26.27	0.33	-	7
Dec-29 5.00	0.17	-	-	-	25.49	0.25	-	543
Jun-30 5.75	0.10	-	-	-	24.94	0.17	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.20	-	-	-	-	26.81	-0.04	-	32
Jan-26 3.30	0.01	-	-	-	25.83	-0.16	-	2
Jan-26 3.40	0.04	-	-	-	24.86	-0.43	-	41
Jan-26 3.50	0.10	-	-	-	24.36	-0.75	-	9
Jan-26 3.60	0.18	-	-	-	23.97	-0.94	-	305
Jan-26 3.70	0.28	-	-	-	23.58	-1.00	-	52
Jan-26 3.80	0.38	-	-	-	23.19	-1.00	-	4
Jan-26 4.00	0.58	-	-	-	22.41	-1.00	-	8
Jan-26 4.10	0.68	0.69	0.69	0.69	22.02	-1.00	2	2
Jan-26 4.40	0.98	-	-	-	20.85	-1.00	-	8
Jan-26 4.50	1.08	-	-	-	20.46	-1.00	-	1
Feb-26 3.30	0.07	0.06	0.06	0.06	27.11	-0.33	5	12
Feb-26 3.40	0.11	-	-	-	26.08	-0.45	-	19
Feb-26 3.50	0.16	-	-	-	25.57	-0.58	-	49
Feb-26 3.60	0.23	-	-	-	25.18	-0.71	-	26
Mar-26 2.20	-	-	-	-	41.81	-0.01	-	3
Mar-26 2.90	0.03	-	-	-	33.75	-0.11	-	500
Mar-26 3.00	0.04	-	-	-	32.60	-0.16	-	4
Mar-26 3.20	0.08	-	-	-	30.30	-0.28	-	11
Mar-26 3.30	0.11	0.11	0.11	0.11	29.15	-0.36	20	254
Mar-26 3.40	0.15	-	-	-	28.00	-0.45	-	42,030
Mar-26 3.50	0.21	-	-	-	27.53	-0.55	-	23
Mar-26 3.60	0.27	-	-	-	27.20	-0.64	-	144
Mar-26 3.70	0.34	-	-	-	26.88	-0.73	-	112,078
Mar-26 3.80	0.42	-	-	-	26.56	-0.80	-	35,000
Mar-26 3.90	0.50	-	-	-	26.24	-0.87	-	123
Mar-26 4.00	0.59	-	-	-	25.92	-0.92	-	213
Mar-26 4.10	0.68	-	-	-	25.60	-0.96	-	233
Mar-26 4.20	0.78	-	-	-	25.27	-0.99	-	29
Mar-26 4.30	0.88	-	-	-	24.95	-1.00	-	36
Mar-26 4.40	0.98	-	-	-	24.63	-1.00	-	11,003
Mar-26 4.50	1.08	-	-	-	24.31	-1.00	-	6
Mar-26 4.60	1.18	-	-	-	23.99	-1.00	-	10,018
Mar-26 4.70	1.28	-	-	-	23.66	-1.00	-	51
Mar-26 4.80	1.38	-	-	-	23.34	-1.00	-	7
Mar-26 5.00	1.58	-	-	-	22.70	-1.00	-	9
Mar-26 6.00	2.58	-	-	-	19.48	-1.00	-	10
Jun-26 2.90	0.10	-	-	-	31.32	-0.23	-	301
Jun-26 3.00	0.13	0.13	0.13	0.13	30.38	-0.29	200	17,211
Jun-26 3.10	0.16	-	-	-	29.45	-0.34	-	1
Jun-26 3.20	0.20	-	-	-	28.51	-0.40	-	94
Jun-26 3.30	0.24	-	-	-	27.57	-0.46	-	82
Jun-26 3.40	0.29	-	-	-	26.64	-0.53	-	41,316
Jun-26 3.50	0.35	-	-	-	26.20	-0.60	-	16,781
Jun-26 3.60	0.41	-	-	-	25.87	-0.66	-	3,094
Jun-26 3.70	0.49	-	-	-	25.53	-0.72	-	615
Jun-26 3.80	0.56	-	-	-	25.20	-0.78	-	230
Jun-26 3.90	0.65	-	-	-	24.87	-0.82	-	279
Jun-26 4.00	0.73	-	-	-	24.54	-0.86	-	265
Jun-26 4.10	0.82	-	-	-	24.21	-0.90	-	60
Jun-26 4.20	0.91	-	-	-	23.88	-0.92	-	30,524
Jun-26 4.30	1.00	-	-	-	23.55	-0.95	-	41
Jun-26 4.40	1.10	-	-	-	23.21	-0.96	-	25,129
Jun-26 4.50	1.20	-	-	-	22.88	-0.98	-	151
Jun-26 4.60	1.29	-	-	-	22.55	-0.99	-	28
Jun-26 4.70	1.39	-	-	-	22.22	-0.99	-	60
Jun-26 4.80	1.49	-	-	-	21.89	-0.99	-	152
Jun-26 4.90	1.59	-	-	-	21.56	-1.00	-	20
Jun-26 5.00	1.69	-	-	-	21.22	-1.00	-	83
Jun-26 5.50	2.18	-	-	-	19.57	-1.00	-	300
Jun-26 6.50	3.17	-	-	-	16.25	-1.00	-	2
Sep-26 2.60	0.08	-	-	-	32.36	-0.15	-	4
Sep-26 2.70	0.10	-	-	-	31.57	-0.18	-	5
Sep-26 2.90	0.15	0.14	0.14	0.14	29.99	-0.26	4	14
Sep-26 3.00	0.17	-	-	-	29.20	-0.30	-	1
Sep-26 3.10	0.21	-	-	-	28.41	-0.35	-	20
Sep-26 3.20	0.25	-	-	-	27.62	-0.40	-	205
Sep-26 3.30	0.29	-	-	-	26.83	-0.45	-	101
Sep-26 3.40	0.34	-	-	-	26.04	-0.51	-	70
Sep-26 3.50	0.39	-	-	-	25.63	-0.57	-	180
Sep-26 3.60	0.46	-	-	-	25.30	-0.62	-	200
Sep-26 3.70	0.52	-	-	-	24.96	-0.68	-	53
Sep-26 3.80	0.60	-	-	-	24.63	-0.72	-	34
Sep-26 3.90	0.67	-	-	-	24.30	-0.77	-	300
Sep-26 4.00	0.76	-	-	-	23.97	-0.81	-	10,110
Sep-26 4.10	0.84	-	-	-	23.64	-0.85	-	767
Sep-26 4.30	1.02	-	-	-	22.98	-0.91	-	5
Sep-26 4.40	1.11	-	-	-	22.64	-0.93	-	60
Sep-26 4.50	1.20	-	-	-	22.31	-0.95	-	39
Sep-26 4.60	1.30	-	-	-	21.98	-0.96	-	175
Sep-26 4.70	1.39	-	-	-	21.65	-0.98	-	150
Sep-26 5.00	1.69	-	-	-	20.65	-0.99	-	18
Sep-26 6.00	2.68	-	-	-	17.34	-1.00	-	5
Dec-26 2.80	0.14	-	-	-	28.48	-0.23	-	100
Dec-26 3.00	0.19	-	-	-	27.17	-0.30	-	1,514
Dec-26 3.20	0.27	-	-	-	25.86	-0.40	-	210
Dec-26 3.30	0.31	-	-	-	25.21	-0.45	-	20
Dec-26 3.40	0.36	0.35	0.35	0.35	24.56	-0.50	200	35,210
Dec-26 3.50	0.41	-	-	-	24.21	-0.55	-	47
Dec-26 3.60	0.48	-	-	-	23.93	-0.60	-	65,187
Dec-26 3.70	0.54	-	-	-	23.64	-0.65	-	62
Dec-26 3.80	0.61	-	-	-	23.36	-0.70	-	8
Dec-26 3.90	0.69	-	-	-	23.08	-0.75	-	1,280
Dec-26 4.00	0.77	-	-	-	22.79	-0.79	-	107,505
Dec-26 4.10	0.85	-	-	-	22.51	-0.82	-	1
Dec-26 4.20	0.94	-	-	-	22.23	-0.86	-	8
Dec-26 4.30	1.02	1.01	1.01	1.01	21.95	-0.89	20	60
Dec-26 4.40	1.11	-	-	-	21.66	-0.91	-	41
Dec-26 4.50	1.21	-	-	-	21.38	-0.93	-	62,532
Dec-26 4.60	1.30	-	-	-	21.10	-0.95	-	35,010
Dec-26 4.70	1.40	-	-	-	20.81	-0.96	-	20,020
Dec-26 4.80	1.49	-	-	-	20.53	-0.98	-	50
Dec-26 5.00	1.69	-	-	-	19.97	-0.99	-	26
Dec-26 5.50	2.18	-	-	-	18.55	-1.00	-	100
Dec-26 5.75	2.43	-	-	-	17.84	-1.00	-	425
Dec-26 6.00	2.68	-	-	-	17.14	-1.00	-	414
Dec-26 6.25	2.93	-	-	-	16.43	-1.00	-	17
Dec-26 6.75	3.42	-	-	-	15.02	-1.00	-	10
Mar-27 3.70	0.56	-	-	-	23.14	-0.63	-	2
Mar-27 3.90	0.70	-	-	-	22.52	-0.72	-	2
Mar-27 4.00	0.78	-	-	-	22.20	-0.77	-	50
Mar-27 4.10	0.86	-	-	-	21.89	-0.80	-	25
Mar-27 4.20	0.94	-	-	-	21.58	-0.84	-	600
Mar-27 4.40	1.12	-	-	-	20.96	-0.90	-	5,000
Mar-27 4.50	1.21	-	-	-	20.64	-0.92	-	5
Mar-27 4.60	1.30	-	-	-	20.33	-0.94	-	20,000
Mar-27 6.50	3.17	-	-	-	14.40	-1.00	-	90
Jun-27 3.50	0.51	-	-	-	22.37	-0.57	-	2
Jun-27 3.60	0.57	-	-	-	22.06	-0.62	-	25,000
Jun-27 3.70	0.64	-	-	-	21.75	-0.66	-	2
Jun-27 3.80	0.71	-	-	-	21.44	-0.70	-	10
Jun-27 3.90	0.78	-	-	-	21.13	-0.74	-	19
Jun-27 4.00	0.86	-	-	-	20.81	-0.78	-	10
Jun-27 4.20	1.02	-	-	-	20.19	-0.84	-	1
Jun-27 4.30	1.10	-	-	-	19.88	-0.87	-	12
Jun-27 4.40	1.19	-	-	-	19.57	-0.89	-	5
Jun-27 4.50	1.28	-	-	-	19.25	-0.91	-	1
Jun-27 5.00	1.74	-	-	-	17.69	-0.98	-	36
Jun-27 6.50	3.20	-	-	-	13.01	-1.00	-	25
Sep-27 2.90	0.23	-	-	-	23.49	-0.31	-	20
Sep-27 4.40	1.19	-	-	-	18.65	-0.89	-	1
Dec-27 2.20	0.07	-	-	-	25.94	-0.11	-	6,000
Dec-27 3.00	0.29	-	-	-	23.29	-0.35	-	7,502
Dec-27 3.50	0.54	-	-	-	21.68	-0.55	-	3
Dec-27 3.60	0.60	-	-	-	21.42	-0.60	-	30,000
Dec-27 4.00	0.88	-	-	-	20.37	-0.74	-	3
Dec-27 4.10	0.96	-	-	-	20.10	-0.78	-	3
Dec-27 4.20	1.04	-	-	-	19.84	-0.81	-	1
Dec-27 4.30	1.12	-	-	-	19.58	-0.83	-	4
Dec-27 4.40	1.21	-	-	-	19.31	-0.86	-	3
Dec-27 4.50	1.29	-	-	-	19.05	-0.88	-	4
Dec-27 4.60	1.38	-	-	-	18.79	-0.90	-	250
Dec-27 4.70	1.47	-	-	-	18.52	-0.92	-	30,001
Dec-27 5.00	1.75	-	-	-	17.73	-0.96	-	2
Dec-27 5.50	2.22	-	-	-	16.42	-0.99	-	5
Mar-28 3.30	0.45	-	-	-	22.42	-0.46	-	6
Mar-28 3.90	0.82	-	-	-	20.89	-0.69	-	40
Mar-28 4.50	1.30	-	-	-	19.43	-0.86	-	1
Mar-28 4.60	1.39	-	-	-	19.19	-0.88	-	1
Mar-28 5.25	1.98	-	-	-	17.60	-0.97	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.12	-	-	-	26.25	0.34	-	2
Jun-26 4.70	-	-	-	-	22.60	0.01	-	1
Sep-26 3.60	0.18	-	-	-	26.49	0.39	-	2
Sep-26 3.90	0.10	-	-	-	25.49	0.25	-	100
Dec-26 5.25	-	-	-	-	21.66	0.02	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.00	0.58	-	-	-	22.41	-1.00	-	5
Mar-26 3.40	0.15	-	-	-	28.00	-0.44	-	4
Mar-26 3.50	0.20	-	-	-	27.53	-0.54	-	1
Mar-26 3.80	0.41	-	-	-	26.56	-0.79	-	100
Mar-26 3.90	0.50	-	-	-	26.24	-0.85	-	250
Mar-26 4.00	0.58	-	-	-	25.92	-0.90	-	1,050
Mar-26 4.10	0.68	-	-	-	25.60	-0.93	-	400
Mar-26 4.50	1.07	-	-	-	24.31	-0.99	-	50
Mar-26 5.00	1.56	-	-	-	22.70	-1.00	-	5
Mar-26 7.75	4.30	-	-	-	16.90	-1.00	-	750
Jun-26 3.50	0.35	-	-	-	26.20	-0.59	-	80
Jun-26 3.50	0.35	-	-	-	26.20	-0.59	-	630
Jun-26 3.60	0.41	-	-	-	25.87	-0.66	-	25
Jun-26 4.10	0.82	-	-	-	24.21	-0.89	-	1,900
Jun-26 4.20	0.91	-	-	-	23.88	-0.92	-	550
Jun-26 4.40	1.10	-	-	-	23.21	-0.95	-	100
Jun-26 5.50	2.18	-	-	-	19.57	-0.99	-	10
Sep-26 3.50	0.39	-	-	-	25.63	-0.55	-	11
Sep-26 3.60	0.45	-	-	-	25.30	-0.60	-	25
Sep-26 3.70	0.52	-	-	-	24.96	-0.65	-	25
Sep-26 4.00	0.74	-	-	-	23.97	-0.79	-	700
Sep-26 4.30	1.00	-	-	-	22.98	-0.88	-	100
Sep-26 4.50	1.18	-	-	-	22.31	-0.93	-	112
Sep-26 5.25	1.91	-	-	-	19.83	-0.98	-	15
Dec-26 7.50	4.09	-	-	-	14.87	-0.98	-	5
Dec-26 9.50	6.06	-	-	-	14.87	-0.98	-	50
Dec-26 11.00	7.53	-	-	-	14.87	-0.98	-	52
Dec-26 12.00	8.51	-	-	-	14.87	-0.98	-	361
Dec-26 16.50	12.93	-	-	-	14.87	-0.98	-	14

	Previous Close	2.74		09/01/26
	UNICAJA Close	2.75		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.76	-	-	-	29.03	0.96	-	25

	Previous Close	91.40		09/01/26
	VIDRALA Close	92.10		09/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	0.73	-	-	-	20.41	-0.16	-	15
Mar-26 85.71	1.03	-	-	-	19.30	-0.22	-	5
Mar-26 87.62	1.43	-	-	-	18.18	-0.30	-	5
Mar-26 100.00	9.11	-	-	-	14.78	-0.93	-	4
Jun-26 80.00	1.05	-	-	-	20.89	-0.15	-	4
Sep-26 66.67	0.31	-	-	-	23.11	-0.04	-	2
Sep-26 78.10	1.30	-	-	-	20.22	-0.15	-	1
Sep-26 81.90	1.99	-	-	-	19.25	-0.22	-	11

	Previous Close	54.40		09/01/26
	VISCOFAN Close	54.90		09/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 55.11	0.38	-	-	-	15.31	0.44	-	1
Jan-26 59.04	-	-	-	-	12.44	-	-	1
Feb-26 53.14	2.69	-	-	-	21.37	0.70	-	1
Feb-26 55.11	1.45	-	-	-	19.89	0.50	-	4
Feb-26 57.08	0.62	0.45	0.45	0.45	18.53	0.29	1	1
Feb-26 61.01	0.03	-	-	-	15.81	0.03	-	1
Mar-26 43.30	11.82	-	-	-	28.18	0.98	-	1
Mar-26 49.20	6.29	-	-	-	24.02	0.87	-	1
Mar-26 51.17	4.63	-	-	-	22.64	0.79	-	1
Mar-26 53.14	3.15	-	-	-	21.25	0.67	-	14
Mar-26 57.08	1.04	-	-	-	18.90	0.35	-	3
Mar-26 59.04	0.47	-	-	-	17.90	0.20	-	4
Mar-26 61.01	0.16	-	-	-	16.89	0.09	-	3
Jun-26 54.00	3.59	-	-	-	20.88	0.60	-	2
Jun-26 58.00	1.63	-	-	-	19.21	0.37	-	1
Jun-26 60.00	0.98	-	-	-	18.46	0.26	-	4
Jun-26 62.00	0.54	-	-	-	17.71	0.17	-	2
Sep-26 46.00	10.05	-	-	-	24.30	0.86	-	2
Sep-26 47.00	9.22	-	-	-	23.88	0.83	-	1
Sep-26 50.00	6.91	-	-	-	22.60	0.74	-	2
Sep-26 52.00	5.51	-	-	-	21.75	0.67	-	1
Sep-26 54.00	4.25	-	-	-	20.90	0.58	-	6
Sep-26 56.00	3.23	-	-	-	20.27	0.49	-	10
Sep-26 58.00	2.39	-	-	-	19.82	0.41	-	5
Sep-26 60.00	1.70	-	-	-	19.37	0.32	-	1
Sep-26 64.00	0.77	-	-	-	18.48	0.18	-	1
Sep-26 66.00	0.49	-	-	-	18.03	0.13	-	1
Dec-26 54.00	4.71	-	-	-	21.08	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 47.23	-	-	-	-	24.36	-	-	1
Jan-26 48.22	-	-	-	-	23.59	-	-	2
Jan-26 49.20	-	-	-	-	22.83	-	-	2
Jan-26 51.17	-	-	-	-	21.30	-0.01	-	14
Jan-26 53.14	0.08	-	-	-	19.77	-0.11	-	10
Feb-26 49.20	0.19	-	-	-	24.53	-0.08	-	7
Feb-26 51.17	0.40	-	-	-	23.05	-0.17	-	14
Feb-26 53.14	0.83	0.99	0.99	0.99	21.57	-0.31	1	4
Feb-26 55.11	1.56	1.50	1.50	1.50	20.09	-0.50	1	1
Feb-26 57.08	2.70	-	-	-	18.73	-0.71	-	1
Mar-26 45.27	0.13	-	-	-	27.14	-0.04	-	2
Mar-26 46.25	0.17	-	-	-	26.45	-0.06	-	1
Mar-26 47.23	0.23	-	-	-	25.76	-0.08	-	2
Mar-26 48.22	0.31	-	-	-	25.06	-0.10	-	12
Mar-26 49.20	0.42	-	-	-	24.37	-0.13	-	7
Mar-26 51.17	0.74	-	-	-	22.99	-0.22	-	73
Mar-26 53.14	1.22	1.32	1.32	1.32	21.60	-0.34	4	17
Mar-26 55.11	1.97	-	-	-	20.25	-0.49	-	104
Mar-26 57.08	3.07	-	-	-	19.25	-0.65	-	1
Mar-26 59.04	4.47	-	-	-	18.25	-0.81	-	1
Jun-26 41.00	0.18	-	-	-	26.35	-0.04	-	2
Jun-26 43.00	0.28	-	-	-	25.24	-0.07	-	2
Jun-26 44.00	0.36	-	-	-	24.68	-0.08	-	1
Jun-26 45.00	0.43	-	-	-	24.12	-0.10	-	2
Jun-26 46.00	0.55	-	-	-	23.56	-0.12	-	2
Jun-26 47.00	0.67	-	-	-	23.00	-0.15	-	1
Jun-26 48.00	0.82	-	-	-	22.44	-0.17	-	5
Jun-26 50.00	1.19	-	-	-	21.33	-0.24	-	11
Jun-26 52.00	1.72	-	-	-	20.21	-0.33	-	3
Jun-26 54.00	2.44	-	-	-	19.09	-0.44	-	51
Jun-26 58.00	4.60	-	-	-	17.42	-0.68	-	1
Jun-26 60.00	6.04	-	-	-	16.67	-0.79	-	1
Sep-26 41.00	0.36	-	-	-	25.00	-0.07	-	1
Sep-26 43.00	0.52	-	-	-	24.15	-0.09	-	3
Sep-26 45.00	0.77	-	-	-	23.30	-0.13	-	1
Sep-26 46.00	0.90	-	-	-	22.87	-0.15	-	2
Sep-26 47.00	1.09	-	-	-	22.45	-0.18	-	3
Sep-26 48.00	1.28	-	-	-	22.02	-0.21	-	6
Sep-26 49.00	1.49	-	-	-	21.60	-0.24	-	4
Sep-26 50.00	1.76	-	-	-	21.17	-0.27	-	13
Sep-26 52.00	2.35	-	-	-	20.32	-0.35	-	3
Sep-26 54.00	3.10	-	-	-	19.47	-0.44	-	35
Sep-26 56.00	4.08	-	-	-	18.84	-0.53	-	15
Sep-26 58.00	5.26	-	-	-	18.39	-0.62	-	2
Sep-26 60.00	6.62	-	-	-	17.94	-0.71	-	4
Sep-26 64.00	9.78	-	-	-	17.05	-0.86	-	2
Dec-26 41.00	0.56	-	-	-	23.02	-0.09	-	2
Dec-26 43.00	0.83	-	-	-	22.38	-0.13	-	1
Dec-26 44.00	0.96	-	-	-	22.06	-0.15	-	1
Dec-26 48.00	1.84	-	-	-	20.77	-0.26	-	1
Dec-26 49.00	2.12	-	-	-	20.45	-0.29	-	1
Dec-26 50.00	2.40	-	-	-	20.13	-0.32	-	4
Dec-28 45.00	3.13	-	-	-	18.53	-0.28	-	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.