Boletin

DAILY BULLETIN 07/03/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	3,305	-	-	3,305	-
MINI IBEX-35	1,756	258	176	2,190	1.47
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	187	201,337	4,314	205,838	46.67
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,747	-	-	46,747
MINI IBEX-35	3,801	44,072	35,430	83,303
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,595,549	1,396,413	3,839,920	6,831,882
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,671.80		03/07/26
	IBEX - 35 Close	19,852.40		03/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,790.0	19,777	19,812	19,635	3,305	46,746
21-Aug-26	19,823.0	-	-	-	-	1
18-Sep-26	19,845.0	-	-	-	-	-
18-Dec-26	19,814.0	-	-	-	-	-
19-Mar-27	19,852.0	-	-	-	-	-
18-Jun-27	19,712.0	-	-	-	-	-
17-Sep-27	19,664.0	-	-	-	-	-
17-Dec-27	19,613.0	-	-	-	-	-
17-Mar-28	19,647.0	-	-	-	-	-
16-Jun-28	19,473.0	-	-	-	-	-
15-Sep-28	19,425.0	-	-	-	-	-
15-Dec-28	19,358.0	-	-	-	-	-
15-Jun-29	19,210.0	-	-	-	-	-
21-Dec-29	19,114.0	-	-	-	-	-
21-Jun-30	19,016.0	-	-	-	-	-
20-Dec-30	18,949.0	-	-	-	-	-
20-Jun-31	18,856.0	-	-	-	-	-

	Previous Close	-		03/07/26
	MINI IBEX-35 Close	-		03/07/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	19,852.4	-	-	-	-	-
10-Jul-26	19,789.0	-	-	-	-	-
17-Jul-26	19,790.0	19,770	19,810	19,625	1,685	3,647
24-Jul-26	19,799.0	-	-	-	-	-
21-Aug-26	19,823.0	19,840	19,840	19,670	59	124
18-Sep-26	19,845.0	19,890	19,890	19,725	12	25
18-Dec-26	19,814.0	-	-	-	-	-
19-Mar-27	19,852.0	-	-	-	-	5
18-Jun-27	19,712.0	-	-	-	-	-
17-Sep-27	19,664.0	-	-	-	-	-
17-Dec-27	19,613.0	-	-	-	-	-
17-Mar-28	19,647.0	-	-	-	-	-
16-Jun-28	19,473.0	-	-	-	-	-
15-Sep-28	19,425.0	-	-	-	-	-
15-Dec-28	19,358.0	-	-	-	-	-
15-Jun-29	19,210.0	-	-	-	-	-
21-Dec-29	19,114.0	-	-	-	-	-
21-Jun-30	19,016.0	-	-	-	-	-
20-Dec-30	18,949.0	-	-	-	-	-
20-Jun-31	18,856.0	-	-	-	-	-

	Previous Close	-		03/07/26
	MICRO IBEX-35 Close	-		03/07/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,790.0	-	-	-	-	-
21-Aug-26	19,823.0	-	-	-	-	-

	Previous Close	2,059.30		03/07/26
	IBEX BANCOS Close	2,077.10		03/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,078.9	-	-	-	-	-
21-Aug-26	2,083.0	-	-	-	-	-
18-Sep-26	2,085.0	-	-	-	-	-
18-Dec-26	2,069.0	-	-	-	-	-
19-Mar-27	2,080.0	-	-	-	-	-
18-Jun-27	2,049.0	-	-	-	-	-
17-Sep-27	2,058.0	-	-	-	-	-
17-Dec-27	2,037.0	-	-	-	-	-
17-Mar-28	2,048.0	-	-	-	-	-
16-Jun-28	2,010.0	-	-	-	-	-
15-Sep-28	2,020.0	-	-	-	-	-
15-Dec-28	1,995.0	-	-	-	-	-
15-Jun-29	1,966.0	-	-	-	-	-
21-Dec-29	1,955.0	-	-	-	-	-
21-Jun-30	1,935.0	-	-	-	-	-
20-Dec-30	1,930.0	-	-	-	-	-
20-Jun-31	1,912.0	-	-	-	-	-

	Previous Close	2,280.40		03/07/26
	IBEX ENERGIA Close	2,296.90		03/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,260.8	-	-	-	-	-
21-Aug-26	2,259.0	-	-	-	-	-
18-Sep-26	2,263.0	-	-	-	-	-
18-Dec-26	2,270.0	-	-	-	-	-
19-Mar-27	2,253.0	-	-	-	-	-
18-Jun-27	2,260.0	-	-	-	-	-
17-Sep-27	2,216.0	-	-	-	-	-
17-Dec-27	2,223.0	-	-	-	-	-
17-Mar-28	2,205.0	-	-	-	-	-
16-Jun-28	2,211.0	-	-	-	-	-
15-Sep-28	2,165.0	-	-	-	-	-
15-Dec-28	2,172.0	-	-	-	-	-
15-Jun-29	2,161.0	-	-	-	-	-
21-Dec-29	2,123.0	-	-	-	-	-
21-Jun-30	2,117.0	-	-	-	-	-
20-Dec-30	2,085.0	-	-	-	-	-
20-Jun-31	2,078.0	-	-	-	-	-

	Previous Close	353.20		03/07/26
	IBEX - 35 Impacto DIV Close	353.10		03/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	447.0	-	-	-	-	-
21-Aug-26	460.0	-	-	-	-	-
18-Sep-26	468.0	-	-	-	-	-
18-Dec-26	608.0	-	-	-	-	3,550
17-Dec-27	676.0	-	-	-	-	850
15-Dec-28	696.0	-	-	-	-	350
21-Dec-29	693.0	-	-	-	-	100
20-Dec-30	640.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	268.60		03/07/26
	ACCIONA Close	273.40		03/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	267.88	-	-	-	-	-
21-Aug-26	268.46	-	-	-	-	-
18-Sep-26	268.92	-	-	-	-	-
18-Dec-26	270.51	-	-	-	-	-
19-Mar-27	272.15	-	-	-	-	-
18-Jun-27	273.81	-	-	-	-	-
17-Sep-27	269.68	-	-	-	-	-
17-Dec-27	271.34	-	-	-	-	-
17-Mar-28	273.00	-	-	-	-	-
16-Jun-28	274.66	-	-	-	-	-
15-Sep-28	270.57	-	-	-	-	-
15-Dec-28	272.23	-	-	-	-	-
15-Jun-29	275.61	-	-	-	-	-
21-Dec-29	273.45	-	-	-	-	-
21-Jun-30	276.97	-	-	-	-	-
20-Dec-30	274.66	-	-	-	-	-
20-Jun-31	278.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	267.88	-	-	-	-	-
21-Aug-26	268.46	-	-	-	-	-
18-Sep-26	268.92	-	-	-	-	-
18-Dec-26	270.51	-	-	-	-	-
19-Mar-27	272.15	-	-	-	-	-
18-Jun-27	273.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	273.40	-	-	-	-	-

	Previous Close	22.76		03/07/26
	ACCIONA ENERGIA Close	23.16		03/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	23.18	-	-	-	-	-
21-Aug-26	23.23	-	-	-	-	-
18-Sep-26	23.27	-	-	-	-	-
18-Dec-26	23.41	-	-	-	-	-
19-Mar-27	23.55	-	-	-	-	-
18-Jun-27	23.66	-	-	-	-	-
17-Sep-27	23.80	-	-	-	-	-
17-Dec-27	23.94	-	-	-	-	-
17-Mar-28	24.09	-	-	-	-	-
16-Jun-28	24.21	-	-	-	-	-
15-Sep-28	24.35	-	-	-	-	-
15-Dec-28	24.50	-	-	-	-	-
15-Jun-29	24.78	-	-	-	-	-
21-Dec-29	25.11	-	-	-	-	-
21-Jun-30	25.40	-	-	-	-	-
20-Dec-30	25.73	-	-	-	-	-
20-Jun-31	26.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	23.18	-	-	-	-	-
21-Aug-26	23.23	-	-	-	-	-
18-Sep-26	23.27	-	-	-	-	-
18-Dec-26	23.41	-	-	-	-	-
19-Mar-27	23.55	-	-	-	-	-
18-Jun-27	23.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.16	-	-	-	-	-

	Previous Close	15.79		03/07/26
	ACERINOX Close	16.30		03/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.00	-	-	-	-	-
21-Aug-26	16.04	-	-	-	-	-
18-Sep-26	16.07	15.90	15.90	15.90	5	100
18-Dec-26	16.16	-	-	-	-	-
19-Mar-27	15.94	-	-	-	-	-
18-Jun-27	16.04	-	-	-	-	-
17-Sep-27	15.80	-	-	-	-	-
17-Dec-27	15.90	-	-	-	-	-
17-Mar-28	15.67	-	-	-	-	-
16-Jun-28	15.76	-	-	-	-	-
15-Sep-28	15.53	-	-	-	-	-
15-Dec-28	15.62	-	-	-	-	-
15-Jun-29	15.47	-	-	-	-	-
21-Dec-29	15.34	-	-	-	-	-
21-Jun-30	15.18	-	-	-	-	-
20-Dec-30	15.03	-	-	-	-	-
20-Jun-31	14.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.00	-	-	-	-	-
21-Aug-26	16.04	-	-	-	-	-
18-Sep-26	16.07	-	-	-	-	-
18-Dec-26	16.16	-	-	-	-	-
19-Mar-27	15.94	-	-	-	-	-
18-Jun-27	16.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.30	-	-	-	-	-

	Previous Close	122.90		03/07/26
	ACS Close	124.50		03/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	124.61	-	-	-	-	-
21-Aug-26	124.88	-	-	-	-	-
18-Sep-26	125.09	-	-	-	-	1
18-Dec-26	125.83	-	-	-	-	-
19-Mar-27	126.09	-	-	-	-	-
18-Jun-27	126.86	-	-	-	-	-
17-Sep-27	125.57	-	-	-	-	-
17-Dec-27	126.34	-	-	-	-	-
17-Mar-28	126.56	-	-	-	-	-
16-Jun-28	127.33	-	-	-	-	-
15-Sep-28	125.90	-	-	-	-	-
15-Dec-28	126.67	-	-	-	-	-
15-Jun-29	127.66	-	-	-	-	-
21-Dec-29	126.84	-	-	-	-	-
21-Jun-30	127.87	-	-	-	-	-
20-Dec-30	126.83	-	-	-	-	-
20-Jun-31	127.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	124.61	-	-	-	-	-
21-Aug-26	124.88	-	-	-	-	-
18-Sep-26	125.09	-	-	-	-	-
18-Dec-26	125.83	-	-	-	-	-
19-Mar-27	126.09	-	-	-	-	-
18-Jun-27	126.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	124.50	-	-	-	-	-

	Previous Close	27.14		03/07/26
	AENA Close	27.54		03/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.56	-	-	-	-	-
21-Aug-26	27.62	-	-	-	-	-
18-Sep-26	27.67	-	-	-	-	-
18-Dec-26	27.83	-	-	-	-	1
19-Mar-27	28.00	-	-	-	-	-
18-Jun-27	26.97	-	-	-	-	-
17-Sep-27	27.12	-	-	-	-	-
17-Dec-27	27.29	-	-	-	-	-
17-Mar-28	27.46	-	-	-	-	-
16-Jun-28	26.32	-	-	-	-	-
15-Sep-28	26.48	-	-	-	-	-
15-Dec-28	26.64	-	-	-	-	-
15-Jun-29	25.62	-	-	-	-	-
21-Dec-29	25.96	-	-	-	-	-
21-Jun-30	24.90	-	-	-	-	-
20-Dec-30	25.23	-	-	-	-	-
20-Jun-31	24.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.56	-	-	-	-	-
21-Aug-26	27.62	-	-	-	-	-
18-Sep-26	27.67	-	-	-	-	-
18-Dec-26	27.83	-	-	-	-	-
19-Mar-27	28.00	-	-	-	-	-
18-Jun-27	26.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.54	-	-	-	-	-

	Previous Close	11.58		03/07/26
	ALMIRALL Close	11.40		03/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.41	-	-	-	-	-
21-Aug-26	11.43	-	-	-	-	-
18-Sep-26	11.45	-	-	-	-	-
18-Dec-26	11.52	-	-	-	-	-
19-Mar-27	11.59	-	-	-	-	-
18-Jun-27	11.48	-	-	-	-	-
17-Sep-27	11.55	-	-	-	-	-
17-Dec-27	11.62	-	-	-	-	-
17-Mar-28	11.69	-	-	-	-	-
16-Jun-28	11.58	-	-	-	-	-
15-Sep-28	11.65	-	-	-	-	-
15-Dec-28	11.72	-	-	-	-	-
15-Jun-29	11.69	-	-	-	-	-
21-Dec-29	11.84	-	-	-	-	-
21-Jun-30	11.82	-	-	-	-	-
20-Dec-30	11.97	-	-	-	-	-
20-Jun-31	11.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.41	-	-	-	-	-
21-Aug-26	11.43	-	-	-	-	-
18-Sep-26	11.45	-	-	-	-	-
18-Dec-26	11.52	-	-	-	-	-
19-Mar-27	11.59	-	-	-	-	-
18-Jun-27	11.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.40	-	-	-	-	-

	Previous Close	51.36		03/07/26
	AMADEUS Close	51.10		03/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.14	-	-	-	-	-
21-Aug-26	51.25	-	-	-	-	-
18-Sep-26	51.34	-	-	-	-	8
18-Dec-26	51.65	-	-	-	-	-
19-Mar-27	51.38	-	-	-	-	-
18-Jun-27	51.69	-	-	-	-	-
17-Sep-27	50.87	-	-	-	-	-
17-Dec-27	51.18	-	-	-	-	-
17-Mar-28	50.85	-	-	-	-	-
16-Jun-28	51.16	-	-	-	-	-
15-Sep-28	50.25	-	-	-	-	-
15-Dec-28	50.56	-	-	-	-	-
15-Jun-29	50.46	-	-	-	-	-
21-Dec-29	49.77	-	-	-	-	-
21-Jun-30	49.64	-	-	-	-	-
20-Dec-30	48.83	-	-	-	-	-
20-Jun-31	48.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.14	-	-	-	-	-
21-Aug-26	51.25	-	-	-	-	-
18-Sep-26	51.34	-	-	-	-	-
18-Dec-26	51.65	-	-	-	-	-
19-Mar-27	51.38	-	-	-	-	-
18-Jun-27	51.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.10	-	-	-	-	-

	Previous Close	55.20		03/07/26
	ARCELORMITTAL Close	58.54		03/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.59	-	-	-	-	-
21-Aug-26	58.60	-	-	-	-	-
18-Sep-26	58.71	-	-	-	-	7
18-Dec-26	58.94	-	-	-	-	-
19-Mar-27	59.18	-	-	-	-	-
18-Jun-27	59.42	-	-	-	-	-
17-Sep-27	59.63	-	-	-	-	-
17-Dec-27	59.88	-	-	-	-	-
17-Mar-28	60.12	-	-	-	-	-
16-Jun-28	60.36	-	-	-	-	-
15-Sep-28	60.60	-	-	-	-	-
15-Dec-28	60.85	-	-	-	-	-
15-Jun-29	61.33	-	-	-	-	-
21-Dec-29	61.88	-	-	-	-	-
21-Jun-30	62.39	-	-	-	-	-
20-Dec-30	62.93	-	-	-	-	-
20-Jun-31	63.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.59	-	-	-	-	-
21-Aug-26	58.60	-	-	-	-	-
18-Sep-26	58.71	-	-	-	-	-
18-Dec-26	58.94	-	-	-	-	-
19-Mar-27	59.18	-	-	-	-	-
18-Jun-27	59.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.54	-	-	-	-	-

	Previous Close	4.87		03/07/26
	ATRESMEDIA Close	4.90		03/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.90	-	-	-	-	-
21-Aug-26	4.91	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.80	-	-	-	-	-
18-Jun-27	4.57	-	-	-	-	-
17-Sep-27	4.59	-	-	-	-	-
17-Dec-27	4.44	-	-	-	-	-
17-Mar-28	4.47	-	-	-	-	-
16-Jun-28	4.22	-	-	-	-	-
15-Sep-28	4.25	-	-	-	-	-
15-Dec-28	4.10	-	-	-	-	-
15-Jun-29	4.15	-	-	-	-	-
21-Dec-29	3.73	-	-	-	-	-
21-Jun-30	3.51	-	-	-	-	-
20-Dec-30	3.36	-	-	-	-	-
20-Jun-31	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.90	-	-	-	-	-
21-Aug-26	4.91	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.80	-	-	-	-	-
18-Jun-27	4.57	-	-	-	-	-

	Previous Close	1.23		03/07/26
	AUDAX RENOV Close	1.24		03/07/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.24	-	-	-	-	-

	Previous Close	64.90		03/07/26
	AUXIL. FF.CC Close	64.40		03/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.40	-	-	-	-	-

	Previous Close	3.14		03/07/26
	B.SABADELL Close	3.18		03/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.19	-	-	-	-	-
21-Aug-26	3.19	-	-	-	-	-
18-Sep-26	3.13	-	-	-	-	-
18-Dec-26	3.15	-	-	-	-	-
19-Mar-27	3.10	-	-	-	-	-
18-Jun-27	3.04	-	-	-	-	-
17-Sep-27	2.99	-	-	-	-	-
17-Dec-27	3.01	-	-	-	-	-
17-Mar-28	2.96	-	-	-	-	-
16-Jun-28	2.90	-	-	-	-	-
15-Sep-28	2.85	-	-	-	-	-
15-Dec-28	2.87	-	-	-	-	-
15-Jun-29	2.76	-	-	-	-	-
21-Dec-29	2.73	-	-	-	-	-
21-Jun-30	2.62	-	-	-	-	-
20-Dec-30	2.58	-	-	-	-	-
20-Jun-31	2.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.19	-	-	-	-	-
21-Aug-26	3.19	-	-	-	-	-
18-Sep-26	3.13	-	-	-	-	-
18-Dec-26	3.15	-	-	-	-	-
19-Mar-27	3.10	-	-	-	-	-
18-Jun-27	3.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.18	-	-	-	-	-

	Previous Close	15.02		03/07/26
	BANKINTER Close	15.08		03/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.09	-	-	-	-	-
21-Aug-26	15.13	-	-	-	-	-
18-Sep-26	15.15	15.12	15.12	15.12	2	60
18-Dec-26	14.91	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	14.93	-	-	-	-	-
17-Sep-27	14.85	-	-	-	-	-
17-Dec-27	14.59	-	-	-	-	-
17-Mar-28	14.68	-	-	-	-	-
16-Jun-28	14.59	-	-	-	-	-
15-Sep-28	14.50	-	-	-	-	-
15-Dec-28	14.22	-	-	-	-	-
15-Jun-29	14.22	-	-	-	-	-
21-Dec-29	13.84	-	-	-	-	-
21-Jun-30	13.82	-	-	-	-	-
20-Dec-30	13.43	-	-	-	-	-
20-Jun-31	13.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.09	-	-	-	-	-
21-Aug-26	15.13	-	-	-	-	20
18-Sep-26	15.15	-	-	-	-	-
18-Dec-26	14.91	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	14.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.08	-	-	-	-	-

	Previous Close	22.44		03/07/26
	BBVA Close	22.74		03/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	22.74	-	-	-	-	-
10-Jul-26	22.75	-	-	-	-	-
17-Jul-26	22.76	-	-	-	-	-
24-Jul-26	22.77	-	-	-	-	-
21-Aug-26	22.81	-	-	-	-	5
18-Sep-26	22.85	22.67	22.72	22.67	27	21,296
18-Dec-26	22.59	-	-	-	-	5,000
19-Mar-27	22.73	-	-	-	-	-
18-Jun-27	22.17	-	-	-	-	-
17-Sep-27	22.29	-	-	-	-	-
17-Dec-27	22.02	-	-	-	-	-
17-Mar-28	22.16	-	-	-	-	-
16-Jun-28	21.52	-	-	-	-	-
15-Sep-28	21.66	-	-	-	-	-
15-Dec-28	21.35	-	-	-	-	-
15-Jun-29	20.82	-	-	-	-	-
21-Dec-29	20.68	-	-	-	-	-
21-Jun-30	20.33	-	-	-	-	-
20-Dec-30	20.28	-	-	-	-	-
20-Jun-31	19.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.76	-	-	-	-	-
21-Aug-26	22.81	-	-	-	-	-
18-Sep-26	22.85	-	-	-	-	-
18-Dec-26	22.59	-	-	-	-	-
19-Mar-27	22.73	-	-	-	-	-
18-Jun-27	22.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.74	-	-	-	-	-

	Previous Close	12.62		03/07/26
	CAIXABANK Close	12.65		03/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.66	-	-	-	-	-
21-Aug-26	12.69	-	-	-	-	-
18-Sep-26	12.71	12.68	12.68	12.68	2	35
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.45	-	-	-	-	-
17-Sep-27	12.52	-	-	-	-	-
17-Dec-27	12.40	-	-	-	-	-
17-Mar-28	12.47	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Sep-28	12.28	-	-	-	-	-
15-Dec-28	12.16	-	-	-	-	-
15-Jun-29	11.97	-	-	-	-	-
21-Dec-29	11.96	-	-	-	-	-
21-Jun-30	11.80	-	-	-	-	-
20-Dec-30	11.79	-	-	-	-	-
20-Jun-31	11.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.66	-	-	-	-	-
21-Aug-26	12.69	-	-	-	-	-
18-Sep-26	12.71	-	-	-	-	-
18-Dec-26	12.62	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.45	-	-	-	-	-

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

	Previous Close	26.17		03/07/26
	CELLNEX Close	26.68		03/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.33	-	-	-	-	-
21-Aug-26	26.38	-	-	-	-	-
18-Sep-26	26.43	26.05	26.05	26.05	5	75
18-Dec-26	26.58	-	-	-	-	-
19-Mar-27	26.34	-	-	-	-	-
18-Jun-27	26.50	-	-	-	-	-
17-Sep-27	26.25	-	-	-	-	-
17-Dec-27	26.41	-	-	-	-	-
17-Mar-28	26.14	-	-	-	-	-
16-Jun-28	26.30	-	-	-	-	-
15-Sep-28	26.03	-	-	-	-	-
15-Dec-28	26.19	-	-	-	-	-
15-Jun-29	26.06	-	-	-	-	-
21-Dec-29	25.96	-	-	-	-	-
21-Jun-30	25.81	-	-	-	-	-
20-Dec-30	25.66	-	-	-	-	-
20-Jun-31	25.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.33	-	-	-	-	-
21-Aug-26	26.38	-	-	-	-	-
18-Sep-26	26.43	-	-	-	-	-
18-Dec-26	26.58	-	-	-	-	-
19-Mar-27	26.34	-	-	-	-	-
18-Jun-27	26.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.68	-	-	-	-	-

	Previous Close	27.15		03/07/26
	CIE AUTOMOTIVE Close	27.00		03/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.02	-	-	-	-	-
21-Aug-26	27.08	-	-	-	-	-
18-Sep-26	27.13	-	-	-	-	-
18-Dec-26	27.29	-	-	-	-	-
19-Mar-27	26.97	-	-	-	-	-
18-Jun-27	27.14	-	-	-	-	-
17-Sep-27	26.81	-	-	-	-	-
17-Dec-27	26.97	-	-	-	-	-
17-Mar-28	26.65	-	-	-	-	-
16-Jun-28	26.81	-	-	-	-	-
15-Sep-28	26.48	-	-	-	-	-
15-Dec-28	26.64	-	-	-	-	-
15-Jun-29	26.47	-	-	-	-	-
21-Dec-29	26.32	-	-	-	-	-
21-Jun-30	26.14	-	-	-	-	-
20-Dec-30	25.97	-	-	-	-	-
20-Jun-31	25.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.02	-	-	-	-	-
21-Aug-26	27.08	-	-	-	-	-
18-Sep-26	27.13	-	-	-	-	-
18-Dec-26	27.29	-	-	-	-	-
19-Mar-27	26.97	-	-	-	-	-
18-Jun-27	27.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.00	-	-	-	-	-

	Previous Close	5.70		03/07/26
	COLONIAL Close	5.69		03/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.37	-	-	-	-	-
21-Aug-26	5.39	-	-	-	-	-
18-Sep-26	5.40	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.46	-	-	-	-	-
18-Jun-27	5.49	-	-	-	-	-
17-Sep-27	5.20	-	-	-	-	-
17-Dec-27	5.24	-	-	-	-	-
17-Mar-28	5.27	-	-	-	-	-
16-Jun-28	5.30	-	-	-	-	-
15-Sep-28	4.99	-	-	-	-	-
15-Dec-28	5.02	-	-	-	-	-
15-Jun-29	5.08	-	-	-	-	-
21-Dec-29	4.80	-	-	-	-	-
21-Jun-30	4.86	-	-	-	-	-
20-Dec-30	4.57	-	-	-	-	-
20-Jun-31	4.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.37	-	-	-	-	-
21-Aug-26	5.39	-	-	-	-	-
18-Sep-26	5.40	-	-	-	-	-
18-Dec-26	5.43	-	-	-	-	-
19-Mar-27	5.46	-	-	-	-	-
18-Jun-27	5.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.69	-	-	-	-	-

	Previous Close	0.20		03/07/26
	D. FELGUERA Close	0.20		03/07/26

FUTURES D. FELGUERA

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

	Previous Close	18.08		03/07/26
	EBRO FOODS Close	18.12		03/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.14	-	-	-	-	-
21-Aug-26	18.17	-	-	-	-	-
18-Sep-26	18.21	-	-	-	-	-
18-Dec-26	18.08	-	-	-	-	-
19-Mar-27	18.19	-	-	-	-	-
18-Jun-27	18.07	-	-	-	-	-
17-Sep-27	17.94	-	-	-	-	-
17-Dec-27	17.82	-	-	-	-	-
17-Mar-28	17.93	-	-	-	-	-
16-Jun-28	17.81	-	-	-	-	-
15-Sep-28	17.69	-	-	-	-	-
15-Dec-28	17.56	-	-	-	-	-
15-Jun-29	17.55	-	-	-	-	-
21-Dec-29	17.32	-	-	-	-	-
21-Jun-30	17.32	-	-	-	-	-
20-Dec-30	17.08	-	-	-	-	-
20-Jun-31	17.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.14	-	-	-	-	-
21-Aug-26	18.17	-	-	-	-	-
18-Sep-26	18.21	-	-	-	-	-
18-Dec-26	18.08	-	-	-	-	-
19-Mar-27	18.19	-	-	-	-	-
18-Jun-27	18.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.12	-	-	-	-	-

	Previous Close	16.96		03/07/26
	ENAGAS Close	16.93		03/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.94	-	-	-	-	-
21-Aug-26	16.98	-	-	-	-	-
18-Sep-26	17.01	-	-	-	-	-
18-Dec-26	17.11	-	-	-	-	7,500
19-Mar-27	16.81	-	-	-	-	-
18-Jun-27	16.92	-	-	-	-	-
17-Sep-27	16.41	-	-	-	-	-
17-Dec-27	16.51	-	-	-	-	-
17-Mar-28	16.21	-	-	-	-	-
16-Jun-28	16.31	-	-	-	-	-
15-Sep-28	15.80	-	-	-	-	-
15-Dec-28	15.90	-	-	-	-	-
15-Jun-29	15.69	-	-	-	-	-
21-Dec-29	14.90	-	-	-	-	-
21-Jun-30	15.09	-	-	-	-	-
20-Dec-30	14.69	-	-	-	-	-
20-Jun-31	14.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.94	-	-	-	-	-
21-Aug-26	16.98	-	-	-	-	-
18-Sep-26	17.01	-	-	-	-	-
18-Dec-26	17.11	-	-	-	-	-
19-Mar-27	16.81	-	-	-	-	-
18-Jun-27	16.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.93	-	-	-	-	-

	Previous Close	2.33		03/07/26
	ENCE Close	2.37		03/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.37	-	-	-	-	-
21-Aug-26	2.38	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-
17-Sep-27	2.44	-	-	-	-	-
17-Dec-27	2.45	-	-	-	-	-
17-Mar-28	2.47	-	-	-	-	-
16-Jun-28	2.48	-	-	-	-	-
15-Sep-28	2.50	-	-	-	-	-
15-Dec-28	2.51	-	-	-	-	-
15-Jun-29	2.54	-	-	-	-	-
21-Dec-29	2.58	-	-	-	-	-
21-Jun-30	2.61	-	-	-	-	-
20-Dec-30	2.64	-	-	-	-	-
20-Jun-31	2.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.37	-	-	-	-	-
21-Aug-26	2.38	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.41	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.37	-	-	-	-	-

	Previous Close	39.61		03/07/26
	ENDESA Close	40.10		03/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	39.05	-	-	-	-	-
21-Aug-26	39.13	-	-	-	-	-
18-Sep-26	39.20	-	-	-	-	3
18-Dec-26	39.43	-	-	-	-	-
19-Mar-27	39.14	-	-	-	-	-
18-Jun-27	39.38	-	-	-	-	-
17-Sep-27	38.45	-	-	-	-	-
17-Dec-27	38.68	-	-	-	-	-
17-Mar-28	38.37	-	-	-	-	-
16-Jun-28	38.60	-	-	-	-	-
15-Sep-28	37.58	-	-	-	-	-
15-Dec-28	37.81	-	-	-	-	-
15-Jun-29	37.73	-	-	-	-	-
21-Dec-29	36.92	-	-	-	-	-
21-Jun-30	36.84	-	-	-	-	-
20-Dec-30	35.91	-	-	-	-	-
20-Jun-31	35.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	39.05	-	-	-	-	-
21-Aug-26	39.13	-	-	-	-	-
18-Sep-26	39.20	-	-	-	-	-
18-Dec-26	39.43	-	-	-	-	-
19-Mar-27	39.14	-	-	-	-	-
18-Jun-27	39.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	40.10	-	-	-	-	-

	Previous Close	4.65		03/07/26
	FAES Close	4.63		03/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.63	-	-	-	-	-

	Previous Close	12.66		03/07/26
	FCC Close	12.96		03/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.47	-	-	-	-	-
21-Aug-26	12.50	-	-	-	-	-
18-Sep-26	12.52	-	-	-	-	-
18-Dec-26	12.59	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.75	-	-	-	-	-
17-Sep-27	12.11	-	-	-	-	-
17-Dec-27	12.18	-	-	-	-	-
17-Mar-28	12.26	-	-	-	-	-
16-Jun-28	12.33	-	-	-	-	-
15-Sep-28	11.67	-	-	-	-	-
15-Dec-28	11.74	-	-	-	-	-
15-Jun-29	11.89	-	-	-	-	-
21-Dec-29	11.29	-	-	-	-	-
21-Jun-30	11.44	-	-	-	-	-
20-Dec-30	10.81	-	-	-	-	-
20-Jun-31	10.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.47	-	-	-	-	-
21-Aug-26	12.50	-	-	-	-	-
18-Sep-26	12.52	-	-	-	-	-
18-Dec-26	12.59	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.75	-	-	-	-	-

	Previous Close	59.74		03/07/26
	FERROVIAL Close	60.20		03/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	60.25	-	-	-	-	-
21-Aug-26	59.91	-	-	-	-	-
18-Sep-26	60.02	-	-	-	-	25
18-Dec-26	59.90	-	-	-	-	-
19-Mar-27	60.27	-	-	-	-	-
18-Jun-27	60.36	-	-	-	-	-
17-Sep-27	60.70	-	-	-	-	-
17-Dec-27	60.61	-	-	-	-	-
17-Mar-28	60.98	-	-	-	-	-
16-Jun-28	61.06	-	-	-	-	-
15-Sep-28	61.43	-	-	-	-	-
15-Dec-28	61.32	-	-	-	-	-
15-Jun-29	61.78	-	-	-	-	-
21-Dec-29	62.10	-	-	-	-	-
21-Jun-30	62.58	-	-	-	-	-
20-Dec-30	62.89	-	-	-	-	-
20-Jun-31	63.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	60.25	-	-	-	-	-
21-Aug-26	59.91	-	-	-	-	-
18-Sep-26	60.02	-	-	-	-	-
18-Dec-26	59.90	-	-	-	-	-
19-Mar-27	60.27	-	-	-	-	-
18-Jun-27	60.36	-	-	-	-	-
31-Dec-99	60.20	-	-	-	-	-

	Previous Close	20.12		03/07/26
	FLUIDRA Close	20.18		03/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.88	-	-	-	-	-
21-Aug-26	19.92	-	-	-	-	-
18-Sep-26	19.95	-	-	-	-	-
18-Dec-26	19.74	-	-	-	-	-
19-Mar-27	19.86	-	-	-	-	-
18-Jun-27	19.98	-	-	-	-	-
17-Sep-27	19.73	-	-	-	-	-
17-Dec-27	19.50	-	-	-	-	-
17-Mar-28	19.62	-	-	-	-	-
16-Jun-28	19.73	-	-	-	-	-
15-Sep-28	19.45	-	-	-	-	-
15-Dec-28	19.17	-	-	-	-	-
15-Jun-29	19.41	-	-	-	-	-
21-Dec-29	18.77	-	-	-	-	-
21-Jun-30	19.01	-	-	-	-	-
20-Dec-30	18.26	-	-	-	-	-
20-Jun-31	18.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.88	-	-	-	-	-
21-Aug-26	19.92	-	-	-	-	-
18-Sep-26	19.95	-	-	-	-	-
18-Dec-26	19.74	-	-	-	-	-
19-Mar-27	19.86	-	-	-	-	-
18-Jun-27	19.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.18	-	-	-	-	-

	Previous Close	2.87		03/07/26
	GESTAMP Close	2.96		03/07/26

FUTURES GESTAMP

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

	Previous Close	111.80		03/07/26
	GRENERGY Close	113.20		03/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	113.20	-	-	-	-	-

	Previous Close	9.11		03/07/26
	GRIFOLS Close	9.02		03/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.03	-	-	-	-	-
21-Aug-26	9.05	-	-	-	-	-
18-Sep-26	9.06	-	-	-	-	100
18-Dec-26	8.93	-	-	-	-	-
19-Mar-27	8.99	-	-	-	-	-
18-Jun-27	9.04	-	-	-	-	-
17-Sep-27	8.97	-	-	-	-	-
17-Dec-27	8.84	-	-	-	-	-
17-Mar-28	8.89	-	-	-	-	-
16-Jun-28	8.95	-	-	-	-	-
15-Sep-28	8.86	-	-	-	-	-
15-Dec-28	8.72	-	-	-	-	-
15-Jun-29	8.82	-	-	-	-	-
21-Dec-29	8.56	-	-	-	-	-
21-Jun-30	8.67	-	-	-	-	-
20-Dec-30	8.35	-	-	-	-	-
20-Jun-31	8.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.03	-	-	-	-	-
21-Aug-26	9.05	-	-	-	-	-
18-Sep-26	9.06	-	-	-	-	-
18-Dec-26	8.93	-	-	-	-	-
19-Mar-27	8.99	-	-	-	-	-
18-Jun-27	9.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.02	-	-	-	-	-

	Previous Close	6.30		03/07/26
	GRIFOLS B Close	6.38		03/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.38	-	-	-	-	-

	Previous Close	7.01		03/07/26
	HBX Close	7.03		03/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.04	-	-	-	-	-
21-Aug-26	7.05	-	-	-	-	-
18-Sep-26	7.06	-	-	-	-	-
18-Dec-26	7.11	-	-	-	-	-
19-Mar-27	7.15	-	-	-	-	-
18-Jun-27	7.19	-	-	-	-	-
17-Sep-27	7.16	-	-	-	-	-
17-Dec-27	7.20	-	-	-	-	-
17-Mar-28	7.25	-	-	-	-	-
16-Jun-28	7.29	-	-	-	-	-
15-Sep-28	7.26	-	-	-	-	-
15-Dec-28	7.30	-	-	-	-	-
15-Jun-29	7.39	-	-	-	-	-
21-Dec-29	7.42	-	-	-	-	-
21-Jun-30	7.51	-	-	-	-	-
20-Dec-30	7.53	-	-	-	-	-
20-Jun-31	7.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.04	-	-	-	-	-
21-Aug-26	7.05	-	-	-	-	-
18-Sep-26	7.06	-	-	-	-	-
18-Dec-26	7.11	-	-	-	-	-
19-Mar-27	7.15	-	-	-	-	-
18-Jun-27	7.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.03	-	-	-	-	-

	Previous Close	5.58		03/07/26
	IAG Close	5.57		03/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.57	-	-	-	-	-
21-Aug-26	5.59	-	-	-	-	-
18-Sep-26	5.60	-	-	-	-	92
18-Dec-26	5.58	-	-	-	-	-
19-Mar-27	5.61	-	-	-	-	-
18-Jun-27	5.65	-	-	-	-	-
17-Sep-27	5.63	-	-	-	-	-
17-Dec-27	5.60	-	-	-	-	-
17-Mar-28	5.63	-	-	-	-	-
16-Jun-28	5.67	-	-	-	-	-
15-Sep-28	5.64	-	-	-	-	-
15-Dec-28	5.61	-	-	-	-	-
15-Jun-29	5.68	-	-	-	-	-
21-Dec-29	5.60	-	-	-	-	-
21-Jun-30	5.68	-	-	-	-	-
20-Dec-30	5.59	-	-	-	-	-
20-Jun-31	5.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.57	-	-	-	-	-
21-Aug-26	5.59	-	-	-	-	-
18-Sep-26	5.60	-	-	-	-	-
18-Dec-26	5.58	-	-	-	-	-
19-Mar-27	5.61	-	-	-	-	-
18-Jun-27	5.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.57	-	-	-	-	-

	Previous Close	21.48		03/07/26
	IBERDROLA Close	21.76		03/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	21.76	-	-	-	-	-
10-Jul-26	21.34	-	-	-	-	-
17-Jul-26	21.35	-	-	-	-	-
24-Jul-26	21.36	-	-	-	-	-
21-Aug-26	21.40	-	-	-	-	-
18-Sep-26	21.43	-	-	-	-	5,975
18-Dec-26	21.56	-	-	-	-	-
19-Mar-27	21.42	-	-	-	-	-
18-Jun-27	21.55	-	-	-	-	-
17-Sep-27	21.19	-	-	-	-	-
17-Dec-27	21.32	-	-	-	-	-
17-Mar-28	21.17	-	-	-	-	-
16-Jun-28	21.30	-	-	-	-	-
15-Sep-28	20.92	-	-	-	-	-
15-Dec-28	21.05	-	-	-	-	-
15-Jun-29	21.03	-	-	-	-	-
21-Dec-29	20.80	-	-	-	-	-
21-Jun-30	20.83	-	-	-	-	-
20-Dec-30	20.68	-	-	-	-	-
20-Jun-31	20.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.35	-	-	-	-	-
21-Aug-26	21.40	-	-	-	-	-
18-Sep-26	21.43	-	-	-	-	-
18-Dec-26	21.56	-	-	-	-	-
19-Mar-27	21.42	-	-	-	-	-
18-Jun-27	21.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.76	-	-	-	-	-

	Previous Close	56.68		03/07/26
	INDITEX Close	57.20		03/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	57.20	-	-	-	-	-
10-Jul-26	57.22	-	-	-	-	-
17-Jul-26	57.25	-	-	-	-	-
24-Jul-26	57.27	-	-	-	-	-
21-Aug-26	57.37	-	-	-	-	-
18-Sep-26	57.47	57.08	57.08	56.92	3	8,303
18-Dec-26	57.49	-	-	-	-	-
19-Mar-27	57.83	-	-	-	-	-
18-Jun-27	57.29	-	-	-	-	-
17-Sep-27	57.62	-	-	-	-	-
17-Dec-27	57.66	-	-	-	-	-
17-Mar-28	58.01	-	-	-	-	-
16-Jun-28	57.46	-	-	-	-	-
15-Sep-28	57.81	-	-	-	-	-
15-Dec-28	57.85	-	-	-	-	-
15-Jun-29	57.68	-	-	-	-	-
21-Dec-29	58.15	-	-	-	-	-
21-Jun-30	58.03	-	-	-	-	-
20-Dec-30	58.49	-	-	-	-	-
20-Jun-31	58.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.25	-	-	-	-	-
21-Aug-26	57.37	-	-	-	-	-
18-Sep-26	57.47	-	-	-	-	-
18-Dec-26	57.49	-	-	-	-	-
19-Mar-27	57.83	-	-	-	-	-
18-Jun-27	57.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.20	-	-	-	-	-

	Previous Close	51.70		03/07/26
	INDRA Close	51.44		03/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.18	-	-	-	-	-
21-Aug-26	51.29	-	-	-	-	-
18-Sep-26	51.38	-	-	-	-	81
18-Dec-26	51.69	-	-	-	-	-
19-Mar-27	52.00	-	-	-	-	-
18-Jun-27	52.32	-	-	-	-	-
17-Sep-27	52.25	-	-	-	-	-
17-Dec-27	52.57	-	-	-	-	-
17-Mar-28	52.89	-	-	-	-	-
16-Jun-28	53.22	-	-	-	-	-
15-Sep-28	53.17	-	-	-	-	-
15-Dec-28	53.49	-	-	-	-	-
15-Jun-29	54.16	-	-	-	-	-
21-Dec-29	54.48	-	-	-	-	-
21-Jun-30	55.18	-	-	-	-	-
20-Dec-30	55.50	-	-	-	-	-
20-Jun-31	56.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.18	-	-	-	-	-
21-Aug-26	51.29	-	-	-	-	-
18-Sep-26	51.38	-	-	-	-	-
18-Dec-26	51.69	-	-	-	-	-
19-Mar-27	52.00	-	-	-	-	-
18-Jun-27	52.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.44	-	-	-	-	-

	Previous Close	57.40		03/07/26
	LABORAT. ROVI Close	56.90		03/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.99	-	-	-	-	-
21-Aug-26	56.11	-	-	-	-	-
18-Sep-26	56.21	-	-	-	-	10
18-Dec-26	56.54	-	-	-	-	-
19-Mar-27	56.88	-	-	-	-	-
18-Jun-27	57.23	-	-	-	-	-
17-Sep-27	56.45	-	-	-	-	-
17-Dec-27	56.79	-	-	-	-	-
17-Mar-28	57.14	-	-	-	-	-
16-Jun-28	57.49	-	-	-	-	-
15-Sep-28	56.34	-	-	-	-	-
15-Dec-28	56.68	-	-	-	-	-
15-Jun-29	57.38	-	-	-	-	-
21-Dec-29	56.33	-	-	-	-	-
21-Jun-30	57.06	-	-	-	-	-
20-Dec-30	55.89	-	-	-	-	-
20-Jun-31	56.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.99	-	-	-	-	-
21-Aug-26	56.11	-	-	-	-	-
18-Sep-26	56.21	-	-	-	-	-
18-Dec-26	56.54	-	-	-	-	-
19-Mar-27	56.88	-	-	-	-	-
18-Jun-27	57.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.90	-	-	-	-	-

	Previous Close	1.22		03/07/26
	LINEA DIRECTA Close	1.21		03/07/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.21	-	-	-	-	-

	Previous Close	34.12		03/07/26
	LOGISTA Close	34.08		03/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.08	-	-	-	-	-

	Previous Close	4.39		03/07/26
	MAPFRE Close	4.42		03/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.43	-	-	-	-	-
21-Aug-26	4.44	-	-	-	-	-
18-Sep-26	4.44	4.46	4.46	4.46	40	41
18-Dec-26	4.39	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.35	-	-	-	-	-
17-Dec-27	4.29	-	-	-	-	-
17-Mar-28	4.31	-	-	-	-	-
16-Jun-28	4.22	-	-	-	-	-
15-Sep-28	4.24	-	-	-	-	-
15-Dec-28	4.18	-	-	-	-	-
15-Jun-29	4.11	-	-	-	-	-
21-Dec-29	4.08	-	-	-	-	-
21-Jun-30	4.01	-	-	-	-	-
20-Dec-30	3.98	-	-	-	-	-
20-Jun-31	3.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.43	-	-	-	-	-
21-Aug-26	4.44	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	-
18-Dec-26	4.39	-	-	-	-	-
19-Mar-27	4.42	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-

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

	Previous Close	11.95		03/07/26
	MELIA HOTELS Close	12.00		03/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.84	-	-	-	-	-
21-Aug-26	11.86	-	-	-	-	-
18-Sep-26	11.88	-	-	-	-	-
18-Dec-26	11.95	-	-	-	-	-
19-Mar-27	12.03	-	-	-	-	-
18-Jun-27	12.10	-	-	-	-	-
17-Sep-27	11.98	-	-	-	-	-
17-Dec-27	12.05	-	-	-	-	-
17-Mar-28	12.12	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Sep-28	12.07	-	-	-	-	-
15-Dec-28	12.14	-	-	-	-	-
15-Jun-29	12.30	-	-	-	-	-
21-Dec-29	12.26	-	-	-	-	-
21-Jun-30	12.42	-	-	-	-	-
20-Dec-30	12.38	-	-	-	-	-
20-Jun-31	12.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.84	-	-	-	-	-
21-Aug-26	11.86	-	-	-	-	-
18-Sep-26	11.88	-	-	-	-	-
18-Dec-26	11.95	-	-	-	-	-
19-Mar-27	12.03	-	-	-	-	-
18-Jun-27	12.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.00	-	-	-	-	-

	Previous Close	15.15		03/07/26
	MERLIN Close	15.43		03/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.44	-	-	-	-	-
21-Aug-26	15.48	-	-	-	-	-
18-Sep-26	15.50	-	-	-	-	-
18-Dec-26	15.39	-	-	-	-	-
19-Mar-27	15.49	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-
17-Sep-27	15.45	-	-	-	-	-
17-Dec-27	15.32	-	-	-	-	-
17-Mar-28	15.42	-	-	-	-	-
16-Jun-28	15.29	-	-	-	-	-
15-Sep-28	15.38	-	-	-	-	-
15-Dec-28	15.24	-	-	-	-	-
15-Jun-29	15.20	-	-	-	-	-
21-Dec-29	15.16	-	-	-	-	-
21-Jun-30	15.12	-	-	-	-	-
20-Dec-30	15.06	-	-	-	-	-
20-Jun-31	15.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.44	-	-	-	-	-
21-Aug-26	15.48	-	-	-	-	-
18-Sep-26	15.50	-	-	-	-	-
18-Dec-26	15.39	-	-	-	-	-
19-Mar-27	15.49	-	-	-	-	-
18-Jun-27	15.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.43	-	-	-	-	-

	Previous Close	27.60		03/07/26
	NATURGY Close	27.66		03/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.68	-	-	-	-	-
21-Aug-26	27.15	-	-	-	-	-
18-Sep-26	27.19	-	-	-	-	-
18-Dec-26	26.76	-	-	-	-	5,000
19-Mar-27	26.92	-	-	-	-	-
18-Jun-27	26.46	-	-	-	-	-
17-Sep-27	25.98	-	-	-	-	-
17-Dec-27	25.51	-	-	-	-	-
17-Mar-28	25.67	-	-	-	-	-
16-Jun-28	25.15	-	-	-	-	-
15-Sep-28	24.73	-	-	-	-	-
15-Dec-28	24.31	-	-	-	-	-
15-Jun-29	23.98	-	-	-	-	-
21-Dec-29	23.22	-	-	-	-	-
21-Jun-30	22.90	-	-	-	-	-
20-Dec-30	22.13	-	-	-	-	-
20-Jun-31	21.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.68	-	-	-	-	-
21-Aug-26	27.15	-	-	-	-	-
18-Sep-26	27.19	-	-	-	-	-
18-Dec-26	26.76	-	-	-	-	-
19-Mar-27	26.92	-	-	-	-	-
18-Jun-27	26.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.66	-	-	-	-	-

	Previous Close	0.45		03/07/26
	OBRASCON HUARTE Close	0.46		03/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.47	-	-	-	-	-
21-Aug-26	0.47	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-
18-Dec-26	0.47	-	-	-	-	-
19-Mar-27	0.47	-	-	-	-	-
18-Jun-27	0.48	-	-	-	-	-
17-Sep-27	0.48	-	-	-	-	-
17-Dec-27	0.48	-	-	-	-	-
17-Mar-28	0.48	-	-	-	-	-
16-Jun-28	0.49	-	-	-	-	-
15-Sep-28	0.49	-	-	-	-	-
15-Dec-28	0.49	-	-	-	-	-
15-Jun-29	0.50	-	-	-	-	-
21-Dec-29	0.51	-	-	-	-	-
21-Jun-30	0.51	-	-	-	-	-
20-Dec-30	0.52	-	-	-	-	-
20-Jun-31	0.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.47	-	-	-	-	-
21-Aug-26	0.47	-	-	-	-	-
18-Sep-26	0.47	-	-	-	-	-
18-Dec-26	0.47	-	-	-	-	-
19-Mar-27	0.47	-	-	-	-	-
18-Jun-27	0.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.46	-	-	-	-	-

	Previous Close	79.05		03/07/26
	PHARMA MAR Close	80.15		03/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	79.22	-	-	-	-	-
21-Aug-26	79.39	-	-	-	-	-
18-Sep-26	79.53	-	-	-	-	-
18-Dec-26	80.00	-	-	-	-	-
19-Mar-27	80.48	-	-	-	-	-
18-Jun-27	80.97	-	-	-	-	-
17-Sep-27	80.42	-	-	-	-	-
17-Dec-27	80.92	-	-	-	-	-
17-Mar-28	81.41	-	-	-	-	-
16-Jun-28	81.91	-	-	-	-	-
15-Sep-28	81.41	-	-	-	-	-
15-Dec-28	81.91	-	-	-	-	-
15-Jun-29	82.92	-	-	-	-	-
21-Dec-29	83.02	-	-	-	-	-
21-Jun-30	84.09	-	-	-	-	-
20-Dec-30	84.18	-	-	-	-	-
20-Jun-31	85.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	79.22	-	-	-	-	-
21-Aug-26	79.39	-	-	-	-	-
18-Sep-26	79.53	-	-	-	-	-
18-Dec-26	80.00	-	-	-	-	-
19-Mar-27	80.48	-	-	-	-	-
18-Jun-27	80.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.15	-	-	-	-	-

	Previous Close	2.77		03/07/26
	PROSEGUR Close	2.81		03/07/26

FUTURES PROSEGUR

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

	Previous Close	16.74		03/07/26
	PUIG Close	16.94		03/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.95	-	-	-	-	-
21-Aug-26	16.99	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-
18-Dec-26	17.12	-	-	-	-	-
19-Mar-27	17.22	-	-	-	-	-
18-Jun-27	16.88	-	-	-	-	-
17-Sep-27	16.97	-	-	-	-	-
17-Dec-27	17.08	-	-	-	-	-
17-Mar-28	17.18	-	-	-	-	-
16-Jun-28	16.80	-	-	-	-	-
15-Sep-28	16.90	-	-	-	-	-
15-Dec-28	17.00	-	-	-	-	-
15-Jun-29	16.68	-	-	-	-	-
21-Dec-29	16.90	-	-	-	-	-
21-Jun-30	16.52	-	-	-	-	-
20-Dec-30	16.74	-	-	-	-	-
20-Jun-31	16.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.95	-	-	-	-	-
21-Aug-26	16.99	-	-	-	-	-
18-Sep-26	17.02	-	-	-	-	-
18-Dec-26	17.12	-	-	-	-	-
19-Mar-27	17.22	-	-	-	-	-
18-Jun-27	16.88	-	-	-	-	-

	Previous Close	15.08		03/07/26
	REDEIA Close	15.29		03/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.30	-	-	-	-	-
21-Aug-26	15.34	-	-	-	-	-
18-Sep-26	15.36	-	-	-	-	5
18-Dec-26	15.45	-	-	-	-	-
19-Mar-27	15.34	-	-	-	-	-
18-Jun-27	15.43	-	-	-	-	-
17-Sep-27	14.90	-	-	-	-	-
17-Dec-27	15.00	-	-	-	-	-
17-Mar-28	14.88	-	-	-	-	-
16-Jun-28	14.97	-	-	-	-	-
15-Sep-28	14.43	-	-	-	-	-
15-Dec-28	14.51	-	-	-	-	-
15-Jun-29	14.47	-	-	-	-	-
21-Dec-29	14.02	-	-	-	-	-
21-Jun-30	13.98	-	-	-	-	-
20-Dec-30	13.51	-	-	-	-	-
20-Jun-31	13.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.30	-	-	-	-	-
21-Aug-26	15.34	-	-	-	-	-
18-Sep-26	15.36	-	-	-	-	-
18-Dec-26	15.45	-	-	-	-	-
19-Mar-27	15.34	-	-	-	-	-
18-Jun-27	15.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.29	-	-	-	-	-

	Previous Close	22.47		03/07/26
	REPSOL Close	22.33		03/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	22.33	-	-	-	-	-
10-Jul-26	21.79	-	-	-	-	-
17-Jul-26	21.80	-	-	-	-	-
24-Jul-26	21.81	-	-	-	-	-
21-Aug-26	21.84	-	-	-	-	5
18-Sep-26	21.88	22.01	22.01	21.99	100	709
18-Dec-26	22.01	-	-	-	-	20,000
19-Mar-27	21.61	-	-	-	-	-
18-Jun-27	21.75	-	-	-	-	-
17-Sep-27	21.28	-	-	-	-	-
17-Dec-27	21.42	-	-	-	-	-
17-Mar-28	21.00	-	-	-	-	-
16-Jun-28	21.13	-	-	-	-	-
15-Sep-28	20.67	-	-	-	-	-
15-Dec-28	20.79	-	-	-	-	-
15-Jun-29	20.49	-	-	-	-	-
21-Dec-29	20.17	-	-	-	-	-
21-Jun-30	19.97	-	-	-	-	-
20-Dec-30	19.74	-	-	-	-	-
20-Jun-31	19.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.80	-	-	-	-	-
21-Aug-26	21.84	-	-	-	-	-
18-Sep-26	21.88	-	-	-	-	-
18-Dec-26	22.01	-	-	-	-	-
19-Mar-27	21.61	-	-	-	-	-
18-Jun-27	21.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.33	-	-	-	-	-

	Previous Close	4.81		03/07/26
	SACYR Close	4.88		03/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.88	-	-	-	-	-
21-Aug-26	4.89	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.93	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.86	-	-	-	-	-
17-Dec-27	4.89	-	-	-	-	-
17-Mar-28	4.86	-	-	-	-	-
16-Jun-28	4.89	-	-	-	-	-
15-Sep-28	4.80	-	-	-	-	-
15-Dec-28	4.83	-	-	-	-	-
15-Jun-29	4.83	-	-	-	-	-
21-Dec-29	4.76	-	-	-	-	-
21-Jun-30	4.76	-	-	-	-	-
20-Dec-30	4.68	-	-	-	-	-
20-Jun-31	4.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.88	-	-	-	-	-
21-Aug-26	4.89	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.93	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.88	-	-	-	-	-

	Previous Close	12.32		03/07/26
	SANTANDER Close	12.42		03/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	12.42	-	-	-	-	-
10-Jul-26	12.42	-	-	-	-	-
17-Jul-26	12.43	-	-	-	-	-
24-Jul-26	12.43	-	-	-	-	-
21-Aug-26	12.46	-	-	-	-	-
18-Sep-26	12.48	12.46	12.46	12.43	3	203,610
18-Dec-26	12.41	-	-	-	-	10,000
19-Mar-27	12.49	-	-	-	-	-
18-Jun-27	12.43	-	-	-	-	-
17-Sep-27	12.50	-	-	-	-	-
17-Dec-27	12.38	-	-	-	-	-
17-Mar-28	12.45	-	-	-	-	-
16-Jun-28	12.33	-	-	-	-	-
15-Sep-28	12.41	-	-	-	-	-
15-Dec-28	12.25	-	-	-	-	-
15-Jun-29	12.19	-	-	-	-	-
21-Dec-29	12.13	-	-	-	-	-
21-Jun-30	12.13	-	-	-	-	-
20-Dec-30	12.12	-	-	-	-	-
20-Jun-31	12.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.43	-	-	-	-	-
21-Aug-26	12.46	-	-	-	-	20
18-Sep-26	12.48	-	-	-	-	1,307,400
18-Dec-26	12.41	-	-	-	-	-
19-Mar-27	12.49	-	-	-	-	-
18-Jun-27	12.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.42	-	-	-	-	-

	Previous Close	19.66		03/07/26
	SOLARIA Close	19.92		03/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.93	-	-	-	-	-
21-Aug-26	19.98	-	-	-	-	-
18-Sep-26	20.01	-	-	-	-	-
18-Dec-26	20.13	-	-	-	-	-
19-Mar-27	20.25	-	-	-	-	-
18-Jun-27	20.37	-	-	-	-	-
17-Sep-27	20.49	-	-	-	-	-
17-Dec-27	20.61	-	-	-	-	-
17-Mar-28	20.74	-	-	-	-	-
16-Jun-28	20.87	-	-	-	-	-
15-Sep-28	20.99	-	-	-	-	-
15-Dec-28	21.12	-	-	-	-	-
15-Jun-29	21.38	-	-	-	-	-
21-Dec-29	21.67	-	-	-	-	-
21-Jun-30	21.95	-	-	-	-	-
20-Dec-30	22.24	-	-	-	-	-
20-Jun-31	22.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.93	-	-	-	-	-
21-Aug-26	19.98	-	-	-	-	-
18-Sep-26	20.01	-	-	-	-	-
18-Dec-26	20.13	-	-	-	-	-
19-Mar-27	20.25	-	-	-	-	-
18-Jun-27	20.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.92	-	-	-	-	-

	Previous Close	30.00		03/07/26
	TECNICAS REUNIDAS Close	32.20		03/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	32.23	-	-	-	-	-
21-Aug-26	32.30	-	-	-	-	-
18-Sep-26	32.35	-	-	-	-	-
18-Dec-26	31.79	-	-	-	-	-
19-Mar-27	31.99	-	-	-	-	-
18-Jun-27	32.18	-	-	-	-	-
17-Sep-27	32.36	-	-	-	-	-
17-Dec-27	31.81	-	-	-	-	-
17-Mar-28	32.00	-	-	-	-	-
16-Jun-28	32.20	-	-	-	-	-
15-Sep-28	32.40	-	-	-	-	-
15-Dec-28	31.84	-	-	-	-	-
15-Jun-29	32.24	-	-	-	-	-
21-Dec-29	31.92	-	-	-	-	-
21-Jun-30	32.33	-	-	-	-	-
20-Dec-30	32.01	-	-	-	-	-
20-Jun-31	32.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	32.23	-	-	-	-	-
21-Aug-26	32.30	-	-	-	-	-
18-Sep-26	32.35	-	-	-	-	-
18-Dec-26	31.79	-	-	-	-	-
19-Mar-27	31.99	-	-	-	-	-
18-Jun-27	32.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.20	-	-	-	-	-

	Previous Close	3.55		03/07/26
	TELEFONICA Close	3.55		03/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	3.55	-	-	-	-	-
10-Jul-26	3.55	-	-	-	-	-
17-Jul-26	3.55	-	-	-	-	-
24-Jul-26	3.55	-	-	-	-	-
21-Aug-26	3.56	-	-	-	-	-
18-Sep-26	3.57	-	-	-	-	62
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-
17-Sep-27	3.50	-	-	-	-	-
17-Dec-27	3.52	-	-	-	-	-
17-Mar-28	3.54	-	-	-	-	-
16-Jun-28	3.42	-	-	-	-	-
15-Sep-28	3.44	-	-	-	-	-
15-Dec-28	3.46	-	-	-	-	-
15-Jun-29	3.35	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.29	-	-	-	-	-
20-Dec-30	3.33	-	-	-	-	-
20-Jun-31	3.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.55	-	-	-	-	-
21-Aug-26	3.56	-	-	-	-	-
18-Sep-26	3.57	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.55	-	-	-	-	-

	Previous Close	3.21		03/07/26
	UNICAJA Close	3.22		03/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.23	-	-	-	-	-
21-Aug-26	3.23	-	-	-	-	-
18-Sep-26	3.24	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-
19-Mar-27	3.21	-	-	-	-	-
18-Jun-27	3.12	-	-	-	-	-
17-Sep-27	3.13	-	-	-	-	-
17-Dec-27	3.08	-	-	-	-	-
17-Mar-28	3.10	-	-	-	-	-
16-Jun-28	3.01	-	-	-	-	-
15-Sep-28	3.03	-	-	-	-	-
15-Dec-28	2.98	-	-	-	-	-
15-Jun-29	2.90	-	-	-	-	-
21-Dec-29	2.87	-	-	-	-	-
21-Jun-30	2.80	-	-	-	-	-
20-Dec-30	2.77	-	-	-	-	-
20-Jun-31	2.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.23	-	-	-	-	-
21-Aug-26	3.23	-	-	-	-	-
18-Sep-26	3.24	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-
19-Mar-27	3.21	-	-	-	-	-
18-Jun-27	3.12	-	-	-	-	-

	Previous Close	86.00		03/07/26
	VIDRALA Close	89.60		03/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	89.21	-	-	-	-	-
21-Aug-26	89.40	-	-	-	-	-
18-Sep-26	89.55	-	-	-	-	-
18-Dec-26	90.08	-	-	-	-	-
19-Mar-27	89.33	-	-	-	-	-
18-Jun-27	89.87	-	-	-	-	-
17-Sep-27	89.92	-	-	-	-	-
17-Dec-27	90.47	-	-	-	-	-
17-Mar-28	89.65	-	-	-	-	-
16-Jun-28	90.20	-	-	-	-	-
15-Sep-28	90.26	-	-	-	-	-
15-Dec-28	90.81	-	-	-	-	-
15-Jun-29	90.49	-	-	-	-	-
21-Dec-29	91.17	-	-	-	-	-
21-Jun-30	90.86	-	-	-	-	-
20-Dec-30	91.54	-	-	-	-	-
20-Jun-31	91.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	89.21	-	-	-	-	-
21-Aug-26	89.40	-	-	-	-	-
18-Sep-26	89.55	-	-	-	-	-
18-Dec-26	90.08	-	-	-	-	-
19-Mar-27	89.33	-	-	-	-	-
18-Jun-27	89.87	-	-	-	-	-

	Previous Close	58.90		03/07/26
	VISCOFAN Close	58.70		03/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.75	-	-	-	-	-
21-Aug-26	58.88	-	-	-	-	-
18-Sep-26	58.98	-	-	-	-	-
18-Dec-26	59.33	-	-	-	-	-
19-Mar-27	58.28	-	-	-	-	-
18-Jun-27	57.88	-	-	-	-	-
17-Sep-27	58.21	-	-	-	-	-
17-Dec-27	58.57	-	-	-	-	-
17-Mar-28	57.52	-	-	-	-	-
16-Jun-28	57.10	-	-	-	-	-
15-Sep-28	57.45	-	-	-	-	-
15-Dec-28	57.80	-	-	-	-	-
15-Jun-29	56.32	-	-	-	-	-
21-Dec-29	55.68	-	-	-	-	-
21-Jun-30	55.60	-	-	-	-	-
20-Dec-30	54.93	-	-	-	-	-
20-Jun-31	54.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.75	-	-	-	-	-
21-Aug-26	58.88	-	-	-	-	-
18-Sep-26	58.98	-	-	-	-	-
18-Dec-26	59.33	-	-	-	-	-
19-Mar-27	58.28	-	-	-	-	-
18-Jun-27	57.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		03/07/26
	BBVA DIV Close	0.600		03/07/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6950	-	-	-	-	-
17-Dec-27	1.1020	-	-	-	-	-
15-Dec-28	1.1990	-	-	-	-	50
21-Dec-29	1.2160	-	-	-	-	100
20-Dec-30	0.9300	-	-	-	-	-

	Previous Close	-		03/07/26
	BBVA DIV25 Close	-		03/07/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6950	-	-	-	-	-
17-Dec-27	1.1020	-	-	-	-	-
15-Dec-28	1.1990	-	-	-	-	-
21-Dec-29	1.2160	-	-	-	-	-
20-Dec-30	0.9300	-	-	-	-	-

	Previous Close	0.332		03/07/26
	CAIXABANK DIV Close	0.332		03/07/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-
21-Dec-29	0.5100	-	-	-	-	-
20-Dec-30	0.4800	-	-	-	-	-

	Previous Close	-		03/07/26
	CAIXABANK DIV25 Close	-		03/07/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-
21-Dec-29	0.5100	-	-	-	-	-
20-Dec-30	0.4800	-	-	-	-	-

	Previous Close	0.570		03/07/26
	GAS NATURAL DIV Close	0.570		03/07/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6910	-	-	-	-	-

	Previous Close	-		03/07/26
	GAS NATURAL DIV25 Close	-		03/07/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6910	-	-	-	-	-

	Previous Close	0.253		03/07/26
	IBERDROLA DIV Close	0.253		03/07/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.6600	-	-	-	-	-

	Previous Close	-		03/07/26
	IBERDROLA DIV25 Close	-		03/07/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.6600	-	-	-	-	-

	Previous Close	0.875		03/07/26
	INDITEX DIV Close	0.875		03/07/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1700	-	-	-	-	-

	Previous Close	-		03/07/26
	INDITEX DIV25 Close	-		03/07/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1700	-	-	-	-	-

	Previous Close	0.500		03/07/26
	REPSOL DIV Close	0.500		03/07/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	216
20-Dec-30	0.9500	-	-	-	-	85

	Previous Close	-		03/07/26
	REPSOL DIV25 Close	-		03/07/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	-
20-Dec-30	0.9500	-	-	-	-	-

	Previous Close	0.125		03/07/26
	SANTANDER DIV Close	0.125		03/07/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	50
20-Dec-30	0.3300	-	-	-	-	-

	Previous Close	-		03/07/26
	SANTANDER DIV25 Close	-		03/07/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	-
20-Dec-30	0.3300	-	-	-	-	-

	Previous Close	0.150		03/07/26
	TELEFONICA DIV Close	0.150		03/07/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		03/07/26
	TELEFONICA DIV25 Close	-		03/07/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		03/07/26
	MINI IBEX-35 Close	-		03/07/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 18,300	1,552.40	-	-	-	24.81	1.00	1	-
Jul-26 w1 18,400	1,452.40	-	-	-	24.35	1.00	1	-
Jul-26 w1 18,525	1,327.40	-	-	-	23.77	1.00	1	-
Jul-26 w1 18,600	1,252.40	-	-	-	23.42	1.00	2	-
Jul-26 w1 18,700	1,152.40	-	-	-	22.96	1.00	2	-
Jul-26 w1 18,800	1,052.40	-	-	-	22.50	1.00	1	-
Jul-26 w1 18,900	952.40	-	-	-	22.04	1.00	2	-
Jul-26 w1 19,200	652.40	-	-	-	20.65	1.00	1	-
Jul-26 w1 19,250	602.40	-	-	-	20.42	1.00	2	-
Jul-26 w1 19,350	502.40	-	-	-	19.96	1.00	1	-
Jul-26 w1 19,400	452.40	-	-	-	19.73	1.00	3	-
Jul-26 w1 19,450	402.40	-	-	-	19.50	1.00	11	-
Jul-26 w1 19,500	352.40	355.00	355.00	355.00	19.27	1.00	13	-
Jul-26 w1 19,550	302.40	-	-	-	19.04	1.00	4	-
Jul-26 w1 19,600	252.40	260.00	260.00	224.00	18.81	1.00	4	-
Jul-26 w1 19,650	202.40	-	-	-	18.57	1.00	11	-
Jul-26 w1 19,700	152.40	-	-	-	18.34	1.00	2	-
Jul-26 w1 19,750	102.40	-	-	-	18.11	1.00	1	-
Jul-26 w1 19,800	52.40	50.00	50.00	10.00	17.88	1.00	27	-
Jul-26 w1 19,850	2.40	4.00	4.00	4.00	17.65	1.00	4	-
Jul-26 w1 19,900	-	2.00	3.00	2.00	17.56	-	4	-
Jul-26 w1 20,000	-	-	-	-	17.40	-	7	-
Jul-26 w2 18,625	1,164.00	-	-	-	17.12	0.99	-	1
Jul-26 w2 18,650	1,139.00	-	-	-	17.01	0.99	-	1
Jul-26 w2 19,300	507.00	-	-	-	14.01	0.90	-	3
Jul-26 w2 19,450	373.00	-	-	-	13.31	0.83	-	1
Jul-26 w2 19,600	253.00	-	-	-	12.62	0.71	-	10
Jul-26 w2 19,700	183.00	-	-	-	12.16	0.61	-	1
Jul-26 w2 19,800	124.00	-	-	-	11.73	0.49	-	1
Jul-26 w2 19,900	80.00	-	-	-	11.56	0.37	-	1
Jul-26 w2 19,950	62.00	-	-	-	11.47	0.31	-	1
Jul-26 w2 20,000	48.00	55.00	55.00	29.00	11.39	0.25	18	21
Jul-26 w2 20,100	26.00	18.00	20.00	18.00	11.22	0.16	2	2
Jul-26 w2 20,200	13.00	13.00	13.00	13.00	11.04	0.09	1	6
Jul-26 w2 20,300	6.00	8.00	8.00	8.00	10.87	0.05	1	1
Jul-26 17,000	2,788.00	-	-	-	24.45	1.00	-	1
Jul-26 17,300	2,488.00	-	-	-	23.20	1.00	-	100
Jul-26 17,500	2,289.00	-	-	-	22.37	1.00	-	1
Jul-26 17,600	2,189.00	-	-	-	21.95	1.00	-	100
Jul-26 17,850	1,940.00	-	-	-	20.90	0.99	-	100
Jul-26 17,900	1,890.00	-	-	-	20.69	0.99	-	2
Jul-26 18,000	1,791.00	1,800.00	1,800.00	1,800.00	20.28	0.99	1	19
Jul-26 18,050	1,741.00	-	-	-	20.07	0.99	-	1
Jul-26 18,100	1,691.00	-	-	-	19.86	0.99	-	105
Jul-26 18,150	1,642.00	-	-	-	19.65	0.99	-	106
Jul-26 18,200	1,592.00	-	-	-	19.44	0.99	-	4
Jul-26 18,250	1,543.00	-	-	-	19.23	0.98	-	3
Jul-26 18,300	1,493.00	-	-	-	19.02	0.98	-	3
Jul-26 18,350	1,444.00	-	-	-	18.82	0.98	-	2
Jul-26 18,400	1,395.00	1,400.00	1,400.00	1,400.00	18.61	0.98	2	3
Jul-26 18,450	1,346.00	-	-	-	18.40	0.97	-	4
Jul-26 18,500	1,297.00	1,300.00	1,300.00	1,300.00	18.19	0.97	1	34
Jul-26 18,550	1,248.00	1,246.00	1,246.00	1,246.00	17.98	0.97	1	10
Jul-26 18,600	1,199.00	-	-	-	17.77	0.96	-	6
Jul-26 18,700	1,102.00	-	-	-	17.35	0.95	-	1
Jul-26 18,800	1,006.00	-	-	-	16.94	0.94	-	24
Jul-26 18,850	959.00	-	-	-	16.73	0.93	-	11
Jul-26 18,900	912.00	-	-	-	16.52	0.92	-	9
Jul-26 18,950	865.00	-	-	-	16.31	0.91	-	1
Jul-26 19,000	818.00	-	-	-	16.10	0.90	-	26
Jul-26 19,050	772.00	-	-	-	15.89	0.89	-	2
Jul-26 19,100	727.00	-	-	-	15.68	0.88	-	8
Jul-26 19,200	638.00	-	-	-	15.26	0.85	-	17
Jul-26 19,250	594.00	-	-	-	15.06	0.83	-	107
Jul-26 19,300	552.00	520.00	520.00	520.00	14.85	0.81	1	11
Jul-26 19,350	510.00	-	-	-	14.64	0.79	-	2
Jul-26 19,400	469.00	-	-	-	14.43	0.76	-	19
Jul-26 19,450	430.00	-	-	-	14.22	0.74	-	5
Jul-26 19,500	391.00	390.00	390.00	305.00	14.01	0.71	12	37
Jul-26 19,550	354.00	336.00	336.00	294.00	13.80	0.68	21	6
Jul-26 19,600	319.00	260.00	265.00	257.00	13.59	0.65	13	14
Jul-26 19,650	285.00	225.00	235.00	225.00	13.38	0.61	3	1
Jul-26 19,700	253.00	240.00	250.00	205.00	13.18	0.57	10	14
Jul-26 19,750	222.00	180.00	180.00	180.00	12.97	0.54	5	16
Jul-26 19,800	194.00	184.00	184.00	149.00	12.78	0.50	13	18
Jul-26 19,850	169.00	-	-	-	12.69	0.46	-	6
Jul-26 19,900	146.00	149.00	149.00	149.00	12.60	0.42	11	34
Jul-26 19,950	126.00	115.00	118.00	98.00	12.51	0.38	5	12
Jul-26 20,000	107.00	92.00	92.00	92.00	12.42	0.34	2	54
Jul-26 20,100	76.00	60.00	60.00	60.00	12.24	0.26	1	5
Jul-26 20,200	51.00	42.00	42.00	42.00	12.06	0.20	4	6
Jul-26 20,300	33.00	-	-	-	11.88	0.14	-	1
Jul-26 20,400	20.00	-	-	-	11.70	0.10	-	2
Jul-26 w4 19,500	441.00	-	-	-	14.02	0.68	-	1
Jul-26 w4 19,700	304.00	-	-	-	13.22	0.57	-	1
Aug-26 16,500	3,331.00	-	-	-	25.82	0.97	-	4
Aug-26 17,000	2,842.00	-	-	-	24.08	0.96	-	1
Aug-26 17,500	2,360.00	-	-	-	22.34	0.94	-	1
Aug-26 17,700	2,169.00	-	-	-	21.64	0.92	-	1
Aug-26 18,050	1,840.00	-	-	-	20.42	0.90	-	1
Aug-26 18,150	1,748.00	-	-	-	20.07	0.89	-	4
Aug-26 18,200	1,702.00	-	-	-	19.90	0.88	-	1
Aug-26 18,300	1,611.00	-	-	-	19.55	0.87	-	2
Aug-26 18,350	1,566.00	-	-	-	19.38	0.87	-	1
Aug-26 18,400	1,520.00	-	-	-	19.20	0.86	-	3
Aug-26 18,450	1,476.00	-	-	-	19.03	0.85	-	1
Aug-26 18,500	1,431.00	-	-	-	18.86	0.85	-	6
Aug-26 18,600	1,343.00	-	-	-	18.51	0.83	-	3
Aug-26 18,800	1,170.00	-	-	-	17.81	0.80	-	1
Aug-26 18,900	1,086.00	-	-	-	17.46	0.78	-	1
Aug-26 19,000	1,004.00	-	-	-	17.11	0.76	-	1
Aug-26 19,100	923.00	-	-	-	16.77	0.73	-	1
Aug-26 19,150	883.00	-	-	-	16.59	0.72	-	1
Aug-26 19,200	844.00	-	-	-	16.42	0.71	-	1
Aug-26 19,300	768.00	-	-	-	16.07	0.68	-	1
Aug-26 19,350	731.00	691.00	691.00	691.00	15.90	0.67	3	1
Aug-26 19,400	694.00	-	-	-	15.72	0.65	-	3
Aug-26 19,450	658.00	-	-	-	15.55	0.64	-	1
Aug-26 19,500	623.00	-	-	-	15.37	0.62	-	5
Aug-26 19,600	555.00	495.00	495.00	495.00	15.03	0.59	1	41
Aug-26 19,650	522.00	447.00	447.00	447.00	14.85	0.57	1	3
Aug-26 19,800	428.00	399.00	399.00	399.00	14.33	0.52	1	1
Aug-26 19,850	400.00	408.00	408.00	408.00	14.21	0.50	1	1
Aug-26 19,900	375.00	370.00	370.00	370.00	14.13	0.48	1	2
Aug-26 20,000	326.00	276.00	276.00	276.00	13.98	0.44	1	6
Aug-26 20,100	281.00	236.00	236.00	236.00	13.82	0.40	1	1
Aug-26 20,200	241.00	220.00	220.00	207.00	13.67	0.36	3	3
Aug-26 20,300	204.00	-	-	-	13.51	0.32	-	6
Aug-26 20,500	142.00	125.00	125.00	123.00	13.20	0.25	2	2
Sep-26 7,500	12,287.00	-	-	-	51.77	1.00	-	3
Sep-26 12,200	7,611.00	-	-	-	37.80	0.99	-	32
Sep-26 14,000	5,826.00	-	-	-	32.45	0.99	-	5
Sep-26 15,000	4,839.00	-	-	-	29.47	0.98	-	2
Sep-26 15,500	4,349.00	-	-	-	27.99	0.97	-	1
Sep-26 16,400	3,474.00	-	-	-	25.31	0.95	-	3
Sep-26 16,500	3,378.00	-	-	-	25.01	0.95	-	1
Sep-26 17,000	2,901.00	-	-	-	23.53	0.93	-	3
Sep-26 17,200	2,712.00	-	-	-	22.93	0.92	-	1
Sep-26 17,300	2,619.00	-	-	-	22.64	0.91	-	5
Sep-26 17,400	2,526.00	-	-	-	22.34	0.90	-	3
Sep-26 17,500	2,433.00	-	-	-	22.04	0.90	-	7
Sep-26 17,600	2,341.00	-	-	-	21.74	0.89	-	2
Sep-26 18,000	1,978.00	-	-	-	20.56	0.85	-	103
Sep-26 18,100	1,889.00	-	-	-	20.26	0.84	-	1
Sep-26 18,200	1,801.00	-	-	-	19.96	0.83	-	6
Sep-26 18,300	1,714.00	-	-	-	19.66	0.82	-	3
Sep-26 18,400	1,628.00	-	-	-	19.37	0.81	-	2
Sep-26 18,500	1,542.00	-	-	-	19.07	0.80	-	18
Sep-26 18,600	1,458.00	-	-	-	18.77	0.78	-	1
Sep-26 18,700	1,375.00	-	-	-	18.47	0.77	-	1
Sep-26 18,900	1,214.00	-	-	-	17.88	0.73	-	1
Sep-26 19,000	1,135.00	-	-	-	17.58	0.71	-	8
Sep-26 19,100	1,058.00	-	-	-	17.28	0.69	-	15
Sep-26 19,200	983.00	-	-	-	16.99	0.67	-	1
Sep-26 19,400	838.00	-	-	-	16.39	0.63	-	7
Sep-26 19,500	769.00	715.00	715.00	715.00	16.10	0.60	1	19
Sep-26 19,750	607.00	-	-	-	15.35	0.54	-	2
Sep-26 19,800	576.00	-	-	-	15.20	0.52	-	4
Sep-26 19,900	520.00	-	-	-	14.99	0.50	-	1
Sep-26 20,000	470.00	-	-	-	14.86	0.47	-	11
Sep-26 20,100	422.00	404.00	404.00	404.00	14.72	0.44	1	2
Sep-26 20,300	336.00	-	-	-	14.44	0.38	-	18
Sep-26 20,400	298.00	-	-	-	14.31	0.35	-	2
Sep-26 20,600	229.00	-	-	-	14.03	0.29	-	1
Sep-26 20,700	199.00	-	-	-	13.89	0.26	-	80
Sep-26 21,000	126.00	112.00	112.00	112.00	13.48	0.19	1	2
Sep-26 21,200	89.00	-	-	-	13.20	0.15	-	10
Sep-26 21,300	74.00	-	-	-	13.07	0.13	-	5
Dec-26 8,300	11,394.00	-	-	-	44.86	0.99	-	655
Dec-26 8,600	11,098.00	-	-	-	44.12	0.99	-	1,250
Dec-26 10,500	9,227.00	-	-	-	39.46	0.98	-	30
Dec-26 12,000	7,758.00	-	-	-	35.77	0.97	-	12
Dec-26 12,200	7,563.00	-	-	-	35.28	0.97	-	32
Dec-26 13,000	6,786.00	-	-	-	33.32	0.96	-	1
Dec-26 14,800	5,063.00	-	-	-	28.90	0.93	-	32
Dec-26 15,300	4,594.00	-	-	-	27.67	0.92	-	1
Dec-26 16,000	3,946.00	-	-	-	25.95	0.89	-	10
Dec-26 16,400	3,583.00	-	-	-	24.97	0.87	-	6,000
Dec-26 16,700	3,313.00	-	-	-	24.23	0.86	-	1,500
Dec-26 16,900	3,136.00	-	-	-	23.74	0.85	-	5
Dec-26 17,000	3,048.00	-	-	-	23.49	0.84	-	19
Dec-26 17,100	2,961.00	-	-	-	23.25	0.83	-	5
Dec-26 17,200	2,874.00	-	-	-	23.00	0.83	-	1
Dec-26 17,300	2,787.00	-	-	-	22.75	0.82	-	1
Dec-26 17,400	2,701.00	-	-	-	22.51	0.81	-	8
Dec-26 17,500	2,616.00	-	-	-	22.26	0.81	-	1,006
Dec-26 17,600	2,531.00	-	-	-	22.02	0.80	-	11
Dec-26 17,700	2,447.00	-	-	-	21.77	0.79	-	5,007
Dec-26 17,800	2,364.00	2,270.00	2,270.00	2,270.00	21.53	0.78	1	92
Dec-26 17,900	2,281.00	-	-	-	21.28	0.77	-	5,004
Dec-26 18,000	2,199.00	-	-	-	21.04	0.76	-	7
Dec-26 18,100	2,118.00	-	-	-	20.79	0.75	-	1
Dec-26 18,300	1,958.00	-	-	-	20.30	0.73	-	5
Dec-26 18,400	1,879.00	-	-	-	20.05	0.72	-	1
Dec-26 18,500	1,801.00	-	-	-	19.81	0.71	-	6,004
Dec-26 18,600	1,724.00	-	-	-	19.56	0.70	-	1
Dec-26 18,900	1,499.00	-	-	-	18.82	0.66	-	1
Dec-26 19,000	1,427.00	-	-	-	18.58	0.65	-	4
Dec-26 19,100	1,355.00	-	-	-	18.33	0.63	-	1
Dec-26 19,200	1,285.00	-	-	-	18.09	0.62	-	4
Dec-26 19,500	1,083.00	-	-	-	17.35	0.57	-	4
Dec-26 19,600	1,018.00	-	-	-	17.11	0.55	-	1
Dec-26 19,800	894.00	-	-	-	16.61	0.52	-	1
Dec-26 19,900	840.00	-	-	-	16.48	0.50	-	6
Dec-26 20,000	789.00	-	-	-	16.37	0.48	-	9
Dec-26 20,100	740.00	-	-	-	16.26	0.47	-	2
Dec-26 20,200	693.00	-	-	-	16.15	0.45	-	1
Dec-26 20,300	648.00	-	-	-	16.04	0.43	-	1
Dec-26 20,500	562.00	-	-	-	15.82	0.39	-	6,003
Dec-26 20,600	522.00	-	-	-	15.71	0.37	-	5
Dec-26 21,000	380.00	-	-	-	15.26	0.30	-	3
Dec-26 21,200	319.00	-	-	-	15.04	0.27	-	1
Dec-26 21,900	159.00	-	-	-	14.26	0.16	-	1
Dec-26 22,000	142.00	-	-	-	14.15	0.15	-	3
Dec-26 22,200	112.00	-	-	-	13.93	0.12	-	3
Mar-27 12,600	7,220.00	-	-	-	32.56	0.95	-	1
Mar-27 13,000	6,842.00	-	-	-	31.70	0.94	-	2
Mar-27 13,500	6,372.00	-	-	-	30.62	0.93	-	3
Mar-27 13,900	5,999.00	-	-	-	29.76	0.92	-	3
Mar-27 14,000	5,906.00	-	-	-	29.55	0.92	-	1
Mar-27 14,100	5,814.00	-	-	-	29.33	0.92	-	1
Mar-27 15,300	4,718.00	-	-	-	26.75	0.88	-	3
Mar-27 17,000	3,235.00	-	-	-	23.10	0.80	-	2
Mar-27 17,900	2,502.00	-	-	-	21.17	0.73	-	1
Mar-27 18,000	2,423.00	-	-	-	20.95	0.73	-	750
Mar-27 18,500	2,041.00	-	-	-	19.88	0.68	-	2
Mar-27 19,000	1,678.00	-	-	-	18.80	0.63	-	1
Mar-27 20,500	805.00	-	-	-	16.31	0.43	-	1
Jun-27 18,500	2,132.00	-	-	-	19.98	0.65	-	2
Jun-27 19,000	1,788.00	-	-	-	19.02	0.60	-	1
Jun-27 22,000	420.00	-	-	-	15.34	0.25	-	1
Jun-27 24,000	82.00	-	-	-	13.31	0.07	-	3
Sep-27 19,800	1,462.00	1,485.00	1,485.00	1,485.00	18.19	0.51	1	1
Dec-27 14,000	5,816.00	-	-	-	26.83	0.86	-	2
Dec-27 16,200	4,026.00	-	-	-	23.58	0.76	-	32
Dec-27 16,300	3,949.00	-	-	-	23.43	0.76	-	96
Dec-27 16,400	3,872.00	-	-	-	23.28	0.75	-	32
Dec-27 16,500	3,795.00	-	-	-	23.13	0.75	-	32
Dec-27 16,700	3,644.00	-	-	-	22.84	0.74	-	32
Dec-27 17,600	2,986.00	-	-	-	21.51	0.68	-	32
Dec-27 19,400	1,811.00	-	-	-	18.84	0.54	-	6,750
Dec-27 19,500	1,753.00	1,725.00	1,725.00	1,725.00	18.70	0.54	4	4
Dec-27 20,500	1,259.00	1,220.00	1,220.00	1,220.00	17.75	0.44	1	1
Mar-28 18,400	2,571.00	-	-	-	20.18	0.62	-	32
Mar-28 18,500	2,507.00	-	-	-	20.05	0.61	-	32
Mar-28 18,600	2,444.00	-	-	-	19.92	0.61	-	32
Dec-28 16,800	3,670.00	-	-	-	21.40	0.68	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 16,800	-	-	-	-	31.73	-	1	-
Jul-26 w1 17,100	-	-	-	-	30.35	-	6	-
Jul-26 w1 17,200	-	-	-	-	29.89	-	3	-
Jul-26 w1 17,400	-	-	-	-	28.96	-	1	-
Jul-26 w1 17,600	-	-	-	-	28.04	-	2	-
Jul-26 w1 17,650	-	-	-	-	27.81	-	1	-
Jul-26 w1 17,700	-	-	-	-	27.58	-	1	-
Jul-26 w1 17,750	-	-	-	-	27.35	-	1	-
Jul-26 w1 17,900	-	-	-	-	26.66	-	3	-
Jul-26 w1 18,000	-	-	-	-	26.19	-	2	-
Jul-26 w1 18,100	-	-	-	-	25.73	-	1	-
Jul-26 w1 18,300	-	-	-	-	24.81	-	1	-
Jul-26 w1 18,500	-	-	-	-	23.88	-	2	-
Jul-26 w1 18,600	-	-	-	-	23.42	-	1	-
Jul-26 w1 18,650	-	-	-	-	23.19	-	1	-
Jul-26 w1 18,700	-	-	-	-	22.96	-	1	-
Jul-26 w1 18,800	-	-	-	-	22.50	-	1	-
Jul-26 w1 18,850	-	-	-	-	22.27	-	1	-
Jul-26 w1 18,900	-	-	-	-	22.04	-	1	-
Jul-26 w1 18,950	-	-	-	-	21.81	-	2	-
Jul-26 w1 19,000	-	-	-	-	21.58	-	14	-
Jul-26 w1 19,025	-	-	-	-	21.46	-	1	-
Jul-26 w1 19,050	-	-	-	-	21.35	-	1	-
Jul-26 w1 19,100	-	-	-	-	21.11	-	1	-
Jul-26 w1 19,150	-	-	-	-	20.88	-	20	-
Jul-26 w1 19,200	-	-	-	-	20.65	-	2	-
Jul-26 w1 19,250	-	-	-	-	20.42	-	5	-
Jul-26 w1 19,300	-	-	-	-	20.19	-	4	-
Jul-26 w1 19,350	-	-	-	-	19.96	-	2	-
Jul-26 w1 19,400	-	-	-	-	19.73	-	3	-
Jul-26 w1 19,450	-	-	-	-	19.50	-	2	-
Jul-26 w1 19,500	-	-	-	-	19.27	-	3	-
Jul-26 w1 19,600	-	-	-	-	18.81	-	2	-
Jul-26 w1 19,700	-	7.00	10.00	7.00	18.34	-	10	-
Jul-26 w1 19,750	-	8.00	8.00	8.00	18.11	-	2	-
Jul-26 w2 18,000	-	-	-	-	20.01	-	-	1
Jul-26 w2 18,200	-	-	-	-	19.08	-	-	1
Jul-26 w2 18,350	-	-	-	-	18.39	-	-	5
Jul-26 w2 18,400	-	-	-	-	18.16	-	-	10
Jul-26 w2 18,450	-	-	-	-	17.93	-	-	1
Jul-26 w2 18,500	-	-	-	-	17.70	-	-	3
Jul-26 w2 18,550	1.00	-	-	-	17.47	-	-	1
Jul-26 w2 18,700	1.00	-	-	-	16.78	-0.01	-	1
Jul-26 w2 18,750	1.00	-	-	-	16.55	-0.01	-	2
Jul-26 w2 18,800	2.00	-	-	-	16.31	-0.01	-	3
Jul-26 w2 18,850	2.00	-	-	-	16.08	-0.01	-	1
Jul-26 w2 18,900	3.00	-	-	-	15.85	-0.02	-	1
Jul-26 w2 18,950	4.00	-	-	-	15.62	-0.02	-	2
Jul-26 w2 19,000	5.00	-	-	-	15.39	-0.03	-	6
Jul-26 w2 19,050	6.00	-	-	-	15.16	-0.04	-	1
Jul-26 w2 19,100	7.00	-	-	-	14.93	-0.04	-	1
Jul-26 w2 19,200	12.00	25.00	25.00	23.00	14.47	-0.07	2	3
Jul-26 w2 19,250	14.00	25.00	25.00	25.00	14.24	-0.08	1	2
Jul-26 w2 19,300	18.00	20.00	21.00	20.00	14.01	-0.10	2	3
Jul-26 w2 19,400	28.00	53.00	53.00	53.00	13.55	-0.14	1	2
Jul-26 w2 19,450	35.00	-	-	-	13.31	-0.17	-	1
Jul-26 w2 19,550	52.00	-	-	-	12.85	-0.25	-	3
Jul-26 w2 19,600	64.00	-	-	-	12.62	-0.29	-	1
Jul-26 w2 19,650	78.00	111.00	111.00	106.00	12.39	-0.34	2	2
Jul-26 w2 19,700	94.00	135.00	135.00	135.00	12.16	-0.39	1	1
Jul-26 w2 19,750	113.00	100.00	151.00	100.00	11.93	-0.45	11	10
Jul-26 14,800	-	-	-	-	33.64	-	-	40
Jul-26 15,000	-	-	-	-	32.81	-	-	106
Jul-26 15,100	-	-	-	-	32.39	-	-	2
Jul-26 15,200	-	-	-	-	31.97	-	-	20
Jul-26 15,400	-	-	-	-	31.14	-	-	2
Jul-26 15,500	-	-	-	-	30.72	-	-	5
Jul-26 15,600	-	-	-	-	30.30	-	-	12
Jul-26 15,700	-	-	-	-	29.88	-	-	5
Jul-26 15,800	-	-	-	-	29.47	-	-	14
Jul-26 15,900	-	-	-	-	29.05	-	-	110
Jul-26 16,000	-	-	-	-	28.63	-	-	5
Jul-26 16,100	-	-	-	-	28.21	-	-	4
Jul-26 16,200	-	-	-	-	27.80	-	-	1
Jul-26 16,300	-	-	-	-	27.38	-	-	1
Jul-26 16,350	-	-	-	-	27.17	-	-	1
Jul-26 16,400	-	-	-	-	26.96	-	-	1
Jul-26 16,500	-	-	-	-	26.54	-	-	5
Jul-26 16,550	-	-	-	-	26.33	-	-	1
Jul-26 16,600	-	-	-	-	26.13	-	-	2
Jul-26 16,700	-	-	-	-	25.71	-	-	2
Jul-26 17,000	-	-	-	-	24.45	-	-	10
Jul-26 17,100	-	-	-	-	24.04	-	-	2
Jul-26 17,200	-	-	-	-	23.62	-	-	1
Jul-26 17,250	-	-	-	-	23.41	-	-	1
Jul-26 17,300	-	-	-	-	23.20	-	-	5
Jul-26 17,350	-	-	-	-	22.99	-	-	2
Jul-26 17,400	1.00	-	-	-	22.78	-	-	5
Jul-26 17,500	1.00	-	-	-	22.37	-	-	10
Jul-26 17,600	1.00	-	-	-	21.95	-	-	4
Jul-26 17,650	1.00	-	-	-	21.74	-	-	1
Jul-26 17,750	1.00	-	-	-	21.32	-	-	1
Jul-26 17,800	1.00	-	-	-	21.11	-0.01	-	9
Jul-26 17,850	2.00	-	-	-	20.90	-0.01	-	2
Jul-26 17,900	2.00	-	-	-	20.69	-0.01	-	1
Jul-26 17,950	2.00	-	-	-	20.49	-0.01	-	1
Jul-26 18,000	2.00	-	-	-	20.28	-0.01	-	80
Jul-26 18,050	3.00	-	-	-	20.07	-0.01	-	1
Jul-26 18,100	3.00	-	-	-	19.86	-0.01	-	16
Jul-26 18,200	4.00	-	-	-	19.44	-0.01	-	30
Jul-26 18,250	4.00	-	-	-	19.23	-0.02	-	6
Jul-26 18,300	5.00	-	-	-	19.02	-0.02	-	101
Jul-26 18,400	6.00	-	-	-	18.61	-0.02	-	1
Jul-26 18,450	7.00	-	-	-	18.40	-0.03	-	3
Jul-26 18,500	8.00	-	-	-	18.19	-0.03	-	187
Jul-26 18,550	9.00	-	-	-	17.98	-0.03	-	1
Jul-26 18,600	10.00	-	-	-	17.77	-0.04	-	15
Jul-26 18,650	12.00	-	-	-	17.56	-0.04	-	3
Jul-26 18,700	13.00	-	-	-	17.35	-0.05	-	208
Jul-26 18,750	15.00	22.00	22.00	22.00	17.14	-0.05	1	2
Jul-26 18,800	17.00	26.00	26.00	26.00	16.94	-0.06	1	329
Jul-26 18,850	20.00	-	-	-	16.73	-0.07	-	258
Jul-26 18,900	22.00	-	-	-	16.52	-0.08	-	102
Jul-26 18,950	26.00	-	-	-	16.31	-0.09	-	472
Jul-26 19,000	29.00	37.00	37.00	37.00	16.10	-0.10	1	103
Jul-26 19,050	33.00	-	-	-	15.89	-0.11	-	101
Jul-26 19,100	37.00	-	-	-	15.68	-0.12	-	10
Jul-26 19,150	43.00	-	-	-	15.47	-0.14	-	9
Jul-26 19,200	48.00	-	-	-	15.26	-0.15	-	112
Jul-26 19,250	55.00	-	-	-	15.06	-0.17	-	12
Jul-26 19,300	62.00	-	-	-	14.85	-0.19	-	20
Jul-26 19,350	70.00	-	-	-	14.64	-0.21	-	14
Jul-26 19,400	80.00	-	-	-	14.43	-0.24	-	68
Jul-26 19,450	90.00	117.00	117.00	117.00	14.22	-0.26	1	4
Jul-26 19,500	102.00	95.00	97.00	95.00	14.01	-0.29	4	17
Jul-26 19,550	115.00	120.00	129.00	120.00	13.80	-0.32	2	2
Jul-26 19,600	129.00	-	-	-	13.59	-0.35	-	11
Jul-26 19,700	163.00	-	-	-	13.18	-0.42	-	1
Jul-26 19,750	182.00	-	-	-	12.97	-0.46	-	6
Jul-26 19,800	204.00	230.00	245.00	230.00	12.78	-0.50	5	5
Jul-26 19,850	229.00	230.00	230.00	230.00	12.69	-0.54	2	2
Jul-26 19,900	256.00	250.00	250.00	250.00	12.60	-0.58	1	1
Jul-26 w4 18,500	21.00	-	-	-	18.03	-0.06	-	1
Jul-26 w4 18,600	26.00	40.00	40.00	40.00	17.62	-0.07	1	1
Jul-26 w4 18,700	31.00	-	-	-	17.22	-0.08	-	1
Jul-26 w4 18,800	38.00	-	-	-	16.82	-0.10	-	1
Jul-26 w4 19,000	55.00	67.00	67.00	67.00	16.02	-0.14	1	2
Jul-26 w4 19,100	67.00	-	-	-	15.62	-0.17	-	1
Jul-26 w4 19,150	73.00	-	-	-	15.42	-0.18	-	1
Jul-26 w4 19,300	98.00	124.00	124.00	124.00	14.82	-0.23	1	1
Jul-26 w4 19,500	142.00	-	-	-	14.02	-0.32	-	2
Aug-26 15,000	4.00	-	-	-	30.58	-0.01	-	115
Aug-26 15,700	8.00	-	-	-	28.14	-0.01	-	10
Aug-26 15,800	8.00	-	-	-	27.79	-0.01	-	1
Aug-26 16,000	10.00	-	-	-	27.10	-0.01	-	1
Aug-26 16,200	12.00	-	-	-	26.40	-0.02	-	3
Aug-26 16,300	13.00	-	-	-	26.05	-0.02	-	1
Aug-26 16,400	14.00	-	-	-	25.70	-0.02	-	1
Aug-26 16,500	16.00	-	-	-	25.36	-0.02	-	5
Aug-26 16,600	17.00	-	-	-	25.01	-0.02	-	10
Aug-26 16,700	19.00	-	-	-	24.66	-0.03	-	2
Aug-26 16,800	21.00	-	-	-	24.31	-0.03	-	2
Aug-26 16,850	22.00	-	-	-	24.14	-0.03	-	3
Aug-26 16,950	24.00	-	-	-	23.79	-0.03	-	1
Aug-26 17,000	25.00	-	-	-	23.62	-0.04	-	4
Aug-26 17,100	27.00	-	-	-	23.27	-0.04	-	2
Aug-26 17,200	30.00	-	-	-	22.92	-0.04	-	1
Aug-26 17,300	33.00	-	-	-	22.57	-0.05	-	1
Aug-26 17,350	34.00	-	-	-	22.40	-0.05	-	1
Aug-26 17,400	36.00	-	-	-	22.22	-0.05	-	1
Aug-26 17,500	40.00	-	-	-	21.88	-0.06	-	3
Aug-26 17,600	44.00	48.00	48.00	48.00	21.53	-0.06	1	100
Aug-26 17,700	48.00	-	-	-	21.18	-0.07	-	1
Aug-26 17,800	53.00	-	-	-	20.83	-0.07	-	3
Aug-26 17,850	55.00	-	-	-	20.66	-0.08	-	1
Aug-26 17,900	58.00	60.00	60.00	60.00	20.48	-0.08	3	10
Aug-26 17,950	61.00	-	-	-	20.31	-0.09	-	2
Aug-26 18,000	64.00	-	-	-	20.14	-0.09	-	1
Aug-26 18,050	67.00	-	-	-	19.96	-0.09	-	2
Aug-26 18,150	74.00	-	-	-	19.61	-0.10	-	2
Aug-26 18,200	78.00	-	-	-	19.44	-0.11	-	1
Aug-26 18,250	82.00	-	-	-	19.27	-0.12	-	1
Aug-26 18,300	86.00	-	-	-	19.09	-0.12	-	3
Aug-26 18,350	90.00	-	-	-	18.92	-0.13	-	4
Aug-26 18,400	94.00	-	-	-	18.74	-0.13	-	3
Aug-26 18,450	99.00	-	-	-	18.57	-0.14	-	100
Aug-26 18,600	115.00	-	-	-	18.05	-0.16	-	8
Aug-26 18,700	128.00	-	-	-	17.70	-0.18	-	78
Aug-26 18,750	134.00	-	-	-	17.52	-0.19	-	1
Aug-26 18,900	156.00	-	-	-	17.00	-0.21	-	1
Aug-26 19,000	173.00	-	-	-	16.65	-0.23	-	7
Aug-26 19,050	182.00	-	-	-	16.48	-0.25	-	2
Aug-26 19,100	191.00	-	-	-	16.31	-0.26	-	1
Aug-26 19,200	212.00	-	-	-	15.96	-0.28	-	1
Aug-26 19,250	223.00	250.00	250.00	250.00	15.78	-0.30	1	1
Aug-26 19,400	260.00	282.00	282.00	282.00	15.26	-0.34	1	5
Aug-26 19,500	288.00	-	-	-	14.91	-0.37	-	3
Aug-26 19,800	392.00	-	-	-	13.87	-0.48	-	30
Aug-26 20,200	604.00	636.00	636.00	636.00	13.21	-0.64	1	1
Sep-26 13,000	3.00	-	-	-	34.58	-	-	2
Sep-26 13,100	3.00	-	-	-	34.28	-	-	2
Sep-26 13,500	5.00	-	-	-	33.09	-	-	2
Sep-26 13,600	5.00	-	-	-	32.80	-0.01	-	1
Sep-26 13,700	5.00	-	-	-	32.50	-0.01	-	2
Sep-26 13,900	6.00	-	-	-	31.90	-0.01	-	1
Sep-26 14,000	7.00	-	-	-	31.61	-0.01	-	4
Sep-26 14,100	7.00	-	-	-	31.31	-0.01	-	2
Sep-26 14,200	8.00	-	-	-	31.01	-0.01	-	1
Sep-26 14,300	8.00	-	-	-	30.72	-0.01	-	1
Sep-26 14,400	9.00	-	-	-	30.42	-0.01	-	4
Sep-26 14,500	10.00	-	-	-	30.12	-0.01	-	5
Sep-26 14,600	11.00	-	-	-	29.82	-0.01	-	5
Sep-26 14,700	11.00	-	-	-	29.53	-0.01	-	3
Sep-26 15,000	14.00	-	-	-	28.63	-0.01	-	13
Sep-26 15,100	15.00	-	-	-	28.34	-0.02	-	1
Sep-26 15,200	16.00	-	-	-	28.04	-0.02	-	2
Sep-26 15,300	17.00	-	-	-	27.74	-0.02	-	7
Sep-26 15,400	19.00	-	-	-	27.45	-0.02	-	5
Sep-26 15,500	20.00	-	-	-	27.15	-0.02	-	27
Sep-26 15,600	22.00	-	-	-	26.85	-0.02	-	1
Sep-26 15,700	23.00	-	-	-	26.55	-0.02	-	1
Sep-26 15,800	25.00	-	-	-	26.26	-0.03	-	3
Sep-26 15,900	27.00	-	-	-	25.96	-0.03	-	12
Sep-26 16,000	29.00	-	-	-	25.66	-0.03	-	6
Sep-26 16,100	31.00	-	-	-	25.36	-0.03	-	1
Sep-26 16,300	36.00	-	-	-	24.77	-0.04	-	1
Sep-26 16,400	38.00	-	-	-	24.47	-0.04	-	3
Sep-26 16,500	41.00	-	-	-	24.17	-0.04	-	20
Sep-26 16,600	44.00	-	-	-	23.88	-0.05	-	1
Sep-26 16,700	48.00	-	-	-	23.58	-0.05	-	1
Sep-26 16,800	51.00	-	-	-	23.28	-0.05	-	4
Sep-26 17,000	59.00	69.00	69.00	69.00	22.69	-0.06	2	22
Sep-26 17,200	69.00	-	-	-	22.09	-0.07	-	2
Sep-26 17,300	74.00	-	-	-	21.80	-0.08	-	1
Sep-26 17,400	80.00	-	-	-	21.50	-0.08	-	8
Sep-26 17,500	86.00	85.00	85.00	85.00	21.20	-0.09	1	76
Sep-26 17,600	92.00	105.00	105.00	105.00	20.90	-0.10	1	5
Sep-26 17,700	100.00	-	-	-	20.61	-0.11	-	2
Sep-26 17,800	107.00	-	-	-	20.31	-0.11	-	7
Sep-26 17,900	116.00	-	-	-	20.01	-0.12	-	3
Sep-26 18,000	125.00	-	-	-	19.72	-0.13	-	5
Sep-26 18,100	135.00	-	-	-	19.42	-0.14	-	2
Sep-26 18,200	145.00	-	-	-	19.12	-0.15	-	5
Sep-26 18,300	157.00	-	-	-	18.82	-0.16	-	2
Sep-26 18,400	169.00	-	-	-	18.53	-0.18	-	20
Sep-26 18,500	182.00	170.00	190.00	170.00	18.23	-0.19	3	7
Sep-26 18,600	197.00	188.00	202.00	188.00	17.93	-0.20	3	10
Sep-26 18,700	213.00	-	-	-	17.63	-0.22	-	4
Sep-26 18,800	230.00	-	-	-	17.34	-0.24	-	1
Sep-26 18,900	248.00	-	-	-	17.04	-0.25	-	2
Sep-26 19,000	268.00	-	-	-	16.74	-0.27	-	4
Sep-26 19,100	290.00	-	-	-	16.44	-0.29	-	4
Sep-26 19,200	314.00	-	-	-	16.15	-0.31	-	4
Sep-26 19,400	366.00	-	-	-	15.55	-0.36	-	1
Sep-26 19,500	396.00	-	-	-	15.26	-0.39	-	2
Sep-26 19,600	428.00	-	-	-	14.96	-0.41	-	2
Dec-26 8,600	2.00	-	-	-	42.37	-	-	1,250
Dec-26 10,900	10.00	-	-	-	36.72	-0.01	-	1
Dec-26 11,300	13.00	-	-	-	35.74	-0.01	-	1
Dec-26 11,500	15.00	-	-	-	35.25	-0.01	-	2
Dec-26 12,200	22.00	-	-	-	33.53	-0.01	-	2
Dec-26 12,300	23.00	-	-	-	33.29	-0.01	-	5
Dec-26 12,400	24.00	-	-	-	33.04	-0.01	-	1
Dec-26 12,500	25.00	-	-	-	32.79	-0.01	-	7
Dec-26 12,600	27.00	-	-	-	32.55	-0.02	-	6
Dec-26 12,900	31.00	-	-	-	31.81	-0.02	-	7
Dec-26 13,000	33.00	-	-	-	31.57	-0.02	-	7
Dec-26 13,100	34.00	-	-	-	31.32	-0.02	-	1
Dec-26 13,200	36.00	-	-	-	31.08	-0.02	-	1
Dec-26 13,500	42.00	-	-	-	30.34	-0.03	-	504
Dec-26 13,600	44.00	-	-	-	30.09	-0.03	-	5
Dec-26 13,700	46.00	-	-	-	29.85	-0.03	-	2
Dec-26 14,000	53.00	-	-	-	29.11	-0.03	-	1,034
Dec-26 14,200	58.00	-	-	-	28.62	-0.04	-	3
Dec-26 14,300	61.00	-	-	-	28.37	-0.04	-	1
Dec-26 14,400	64.00	-	-	-	28.13	-0.04	-	1
Dec-26 14,500	67.00	-	-	-	27.88	-0.04	-	1
Dec-26 14,800	77.00	-	-	-	27.15	-0.05	-	1
Dec-26 14,900	81.00	-	-	-	26.90	-0.05	-	3
Dec-26 15,000	85.00	-	-	-	26.65	-0.05	-	17
Dec-26 15,200	93.00	-	-	-	26.16	-0.06	-	1
Dec-26 15,500	107.00	-	-	-	25.43	-0.07	-	7
Dec-26 15,600	112.00	-	-	-	25.18	-0.07	-	32
Dec-26 15,700	117.00	122.00	122.00	117.00	24.93	-0.07	2	4
Dec-26 15,800	122.00	-	-	-	24.69	-0.08	-	4
Dec-26 16,000	134.00	-	-	-	24.20	-0.08	-	25
Dec-26 16,300	154.00	-	-	-	23.46	-0.10	-	10
Dec-26 16,400	161.00	-	-	-	23.22	-0.10	-	6,000
Dec-26 16,500	168.00	-	-	-	22.97	-0.11	-	1
Dec-26 16,600	176.00	-	-	-	22.72	-0.11	-	2
Dec-26 16,700	184.00	-	-	-	22.48	-0.12	-	1,509
Dec-26 16,800	193.00	-	-	-	22.23	-0.12	-	4
Dec-26 16,900	202.00	-	-	-	21.99	-0.13	-	3
Dec-26 17,000	211.00	-	-	-	21.74	-0.13	-	16
Dec-26 17,100	221.00	-	-	-	21.50	-0.14	-	5
Dec-26 17,200	232.00	-	-	-	21.25	-0.15	-	105
Dec-26 17,300	242.00	-	-	-	21.00	-0.15	-	5
Dec-26 17,400	254.00	-	-	-	20.76	-0.16	-	6
Dec-26 17,500	266.00	-	-	-	20.51	-0.17	-	1,014
Dec-26 17,600	278.00	-	-	-	20.27	-0.18	-	103
Dec-26 17,700	291.00	-	-	-	20.02	-0.18	-	5,011
Dec-26 17,800	305.00	-	-	-	19.78	-0.19	-	10
Dec-26 17,900	319.00	-	-	-	19.53	-0.20	-	5,001
Dec-26 18,000	335.00	325.00	325.00	325.00	19.29	-0.21	3	24
Dec-26 18,100	350.00	-	-	-	19.04	-0.22	-	5
Dec-26 18,200	367.00	-	-	-	18.79	-0.23	-	7
Dec-26 18,300	385.00	-	-	-	18.55	-0.24	-	5
Dec-26 18,400	403.00	384.00	388.00	384.00	18.30	-0.25	3	8
Dec-26 18,500	423.00	-	-	-	18.06	-0.27	-	5
Dec-26 18,800	487.00	-	-	-	17.32	-0.30	-	2
Dec-26 19,000	535.00	-	-	-	16.83	-0.33	-	1
Dec-26 19,100	561.00	-	-	-	16.58	-0.35	-	1
Dec-26 19,200	589.00	582.00	602.00	582.00	16.34	-0.36	3	16
Dec-26 19,400	648.00	-	-	-	15.85	-0.40	-	2
Dec-26 19,700	750.00	-	-	-	15.11	-0.45	-	1
Dec-26 19,800	787.00	865.00	865.00	865.00	14.86	-0.47	1	1
Dec-26 20,000	880.00	-	-	-	14.62	-0.51	-	1
Mar-27 13,000	74.00	-	-	-	29.60	-0.03	-	3
Mar-27 13,800	103.00	-	-	-	27.88	-0.05	-	32
Mar-27 15,200	176.00	-	-	-	24.87	-0.08	-	1
Mar-27 16,500	283.00	-	-	-	22.07	-0.14	-	1
Mar-27 17,000	340.00	-	-	-	21.00	-0.17	-	1
Mar-27 17,500	409.00	-	-	-	19.93	-0.20	-	20
Mar-27 18,000	490.00	-	-	-	18.85	-0.24	-	755
Mar-27 18,100	509.00	-	-	-	18.64	-0.25	-	5
Mar-27 18,200	528.00	-	-	-	18.42	-0.26	-	5
Mar-27 18,300	548.00	-	-	-	18.21	-0.27	-	5
Mar-27 18,400	568.00	-	-	-	17.99	-0.28	-	5
Mar-27 18,500	590.00	-	-	-	17.78	-0.29	-	3
Mar-27 18,600	612.00	-	-	-	17.56	-0.30	-	1
Mar-27 19,100	738.00	-	-	-	16.49	-0.36	-	5
Mar-27 19,300	796.00	-	-	-	16.06	-0.39	-	5
Mar-27 19,500	859.00	868.00	868.00	868.00	15.63	-0.41	1	6
Mar-27 21,400	1,867.00	-	-	-	13.28	-0.72	-	1
Mar-27 21,600	2,010.00	-	-	-	13.08	-0.75	-	2
Mar-27 21,800	2,158.00	-	-	-	12.87	-0.78	-	1
Mar-27 21,900	2,234.00	-	-	-	12.77	-0.79	-	3
Mar-27 22,000	2,312.00	-	-	-	12.67	-0.80	-	2
Mar-27 22,900	3,068.00	-	-	-	11.75	-0.90	-	2
Jun-27 13,000	122.00	-	-	-	27.95	-0.05	-	2
Jun-27 17,000	477.00	-	-	-	20.30	-0.20	-	1
Jun-27 18,000	658.00	-	-	-	18.39	-0.27	-	1
Jun-27 19,700	1,140.00	-	-	-	15.14	-0.46	-	1
Jun-27 23,300	3,579.00	-	-	-	11.48	-0.90	-	1
Jun-27 23,400	3,669.00	-	-	-	11.38	-0.91	-	2
Jun-27 24,200	4,406.00	-	-	-	10.57	-0.95	-	2
Sep-27 12,100	107.00	-	-	-	27.74	-0.04	-	32
Sep-27 12,200	111.00	-	-	-	27.57	-0.04	-	32
Sep-27 12,300	116.00	-	-	-	27.41	-0.04	-	32
Sep-27 12,400	120.00	-	-	-	27.24	-0.04	-	32
Sep-27 14,200	232.00	-	-	-	24.28	-0.09	-	32
Dec-27 13,400	214.00	-	-	-	24.47	-0.07	-	250
Dec-27 14,700	330.00	-	-	-	22.54	-0.11	-	1
Dec-27 15,400	411.00	-	-	-	21.51	-0.14	-	32
Dec-27 15,700	451.00	-	-	-	21.07	-0.15	-	32
Dec-27 15,800	465.00	-	-	-	20.92	-0.16	-	32
Dec-27 19,300	1,276.00	-	-	-	15.74	-0.41	-	3
Dec-27 19,400	1,312.00	-	-	-	15.59	-0.42	-	6,751
Sep-28 17,500	998.00	-	-	-	17.06	-0.28	-	2
Dec-28 16,800	937.00	-	-	-	17.98	-0.24	-	1,800
Jun-29 18,800	1,969.00	-	-	-	17.84	-0.38	-	1

STOCK OPTIONS

	Previous Close	268.60		03/07/26
	ACCIONA Close	273.40		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 250.00	23.62	-	-	-	39.21	0.97	-	1
Sep-26 200.00	73.44	-	-	-	46.81	1.00	-	1
Sep-26 210.00	63.44	-	-	-	45.23	1.00	-	8
Sep-26 220.00	53.86	-	-	-	43.64	0.95	-	5
Sep-26 230.00	44.85	-	-	-	42.06	0.86	-	1
Sep-26 260.00	22.96	-	-	-	37.30	0.61	-	15
Sep-26 310.00	4.73	-	-	-	34.64	0.21	-	5
Dec-26 210.00	66.95	-	-	-	42.41	0.85	-	2
Dec-26 230.00	51.57	-	-	-	40.21	0.77	-	5
Dec-26 260.00	31.99	-	-	-	36.92	0.61	-	2
Dec-26 280.00	21.85	-	-	-	35.34	0.49	-	5
Dec-26 320.00	9.71	-	-	-	34.65	0.28	-	5
Mar-27 160.00	113.52	-	-	-	46.12	0.94	-	1
Mar-27 270.00	32.85	-	-	-	35.39	0.57	-	5
Mar-27 290.00	24.28	-	-	-	34.78	0.47	-	5
Jun-27 220.00	68.20	-	-	-	38.18	0.78	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 240.00	0.71	-	-	-	39.75	-0.07	-	5
Aug-26 200.00	0.71	-	-	-	47.02	-0.04	-	20
Sep-26 120.00	0.01	-	-	-	57.47	-	-	1
Sep-26 170.00	0.38	-	-	-	49.55	-0.02	-	1
Sep-26 200.00	1.59	-	-	-	44.79	-0.06	-	10
Dec-26 175.00	2.45	-	-	-	45.62	-0.06	-	2
Dec-26 195.00	4.59	-	-	-	43.42	-0.11	-	15
Dec-26 200.00	5.33	-	-	-	42.87	-0.12	-	20
Dec-26 210.00	6.81	-	-	-	41.78	-0.15	-	2
Mar-27 200.00	8.17	-	-	-	41.08	-0.15	-	20
Mar-27 210.00	10.36	-	-	-	40.10	-0.18	-	5
Mar-27 290.00	41.41	-	-	-	33.64	-0.55	-	5
Mar-27 300.00	48.18	-	-	-	33.47	-0.59	-	5
Jun-27 320.00	63.85	-	-	-	31.12	-0.67	-	5

	Previous Close	22.76		03/07/26
	ACCIONA ENERGIA Close	23.16		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 23.00	0.69	-	-	-	32.67	0.56	-	4
Sep-26 29.00	0.08	-	-	-	29.61	0.06	-	1
Dec-26 24.00	1.83	-	-	-	32.93	0.50	-	3
Dec-26 25.00	1.44	-	-	-	32.82	0.43	-	1
Dec-26 27.00	0.88	-	-	-	32.59	0.30	-	1
Dec-26 30.00	0.37	-	-	-	32.24	0.15	-	1
Dec-26 31.00	0.28	-	-	-	32.13	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.37	-	-	-	35.44	-0.20	-	1
Sep-26 20.00	0.35	-	-	-	35.89	-0.16	-	3
Sep-26 21.00	0.58	-	-	-	35.33	-0.24	-	1
Dec-26 18.00	0.49	-	-	-	39.66	-0.14	-	2
Dec-26 19.00	0.70	-	-	-	39.12	-0.18	-	3
Dec-26 21.00	1.29	-	-	-	38.02	-0.29	-	15
Jun-27 24.00	3.14	-	-	-	31.91	-0.47	-	13

	Previous Close	15.79		03/07/26
	ACERINOX Close	16.30		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	1.35	-	-	-	33.83	0.92	-	20
Jul-26 15.50	0.91	-	-	-	32.67	0.82	-	24
Jul-26 16.00	0.54	-	-	-	31.50	0.64	-	10
Jul-26 17.00	0.11	-	-	-	29.91	0.23	-	20
Jul-26 18.00	0.01	-	-	-	28.64	0.03	-	500
Aug-26 14.50	1.89	-	-	-	35.71	0.88	-	10
Aug-26 15.50	1.10	-	-	-	33.38	0.68	-	2
Aug-26 16.00	0.79	-	-	-	32.21	0.56	-	3
Aug-26 16.50	0.54	-	-	-	31.35	0.43	-	10
Aug-26 17.00	0.37	-	-	-	30.94	0.33	-	2
Sep-26 12.00	4.31	-	-	-	41.48	1.00	-	1
Sep-26 13.00	3.33	-	-	-	39.31	0.97	-	9
Sep-26 13.50	2.86	-	-	-	38.23	0.93	-	150
Sep-26 14.00	2.42	-	-	-	37.15	0.87	-	165
Sep-26 14.50	2.00	-	-	-	36.06	0.80	-	150
Sep-26 15.00	1.63	-	-	-	34.98	0.71	-	3
Sep-26 16.00	0.99	-	-	-	32.81	0.54	-	11
Sep-26 17.00	0.57	-	-	-	31.82	0.38	-	14
Sep-26 17.50	0.42	-	-	-	31.57	0.30	-	5
Sep-26 18.00	0.30	-	-	-	31.33	0.24	-	1
Sep-26 21.00	0.02	-	-	-	29.85	0.03	-	1
Dec-26 9.25	7.06	-	-	-	41.24	1.00	-	1
Dec-26 9.75	6.56	-	-	-	40.51	1.00	-	2
Dec-26 10.50	5.81	-	-	-	39.42	1.00	-	1
Dec-26 11.00	5.31	-	-	-	38.70	0.99	-	10
Dec-26 13.00	3.48	-	-	-	35.79	0.85	-	1
Dec-26 13.50	3.09	-	-	-	35.07	0.81	-	20
Dec-26 14.50	2.37	-	-	-	33.61	0.72	-	10
Dec-26 15.00	2.02	-	-	-	32.89	0.67	-	2
Dec-26 16.00	1.44	-	-	-	31.44	0.56	-	10
Dec-26 17.00	1.00	-	-	-	30.83	0.45	-	5
Dec-26 17.50	0.83	-	-	-	30.71	0.39	-	25
Dec-26 19.50	0.36	-	-	-	30.21	0.21	-	1
Mar-27 8.75	7.56	-	-	-	42.40	1.00	-	1
Mar-27 11.00	5.35	-	-	-	39.46	0.95	-	15
Mar-27 13.00	3.69	-	-	-	36.84	0.82	-	1
Mar-27 13.50	3.33	-	-	-	36.18	0.78	-	5
Mar-27 14.00	2.97	-	-	-	35.53	0.74	-	5
Mar-27 14.50	2.64	-	-	-	34.88	0.70	-	150
Mar-27 15.50	2.03	-	-	-	33.57	0.61	-	150
Mar-27 16.00	1.77	-	-	-	32.91	0.57	-	150
Mar-27 17.00	1.32	-	-	-	32.35	0.47	-	150
Mar-27 18.50	0.85	-	-	-	31.98	0.35	-	50
Mar-27 19.00	0.73	-	-	-	31.86	0.31	-	25
Sep-27 13.50	3.70	-	-	-	37.21	0.75	-	5
Sep-27 14.00	3.39	-	-	-	36.55	0.71	-	1
Sep-27 16.50	2.02	-	-	-	33.43	0.54	-	150
Dec-27 11.00	5.60	-	-	-	39.04	0.87	-	10
Dec-27 12.00	4.84	-	-	-	37.85	0.82	-	1
Dec-27 13.00	4.16	-	-	-	36.66	0.77	-	10
Jun-28 12.50	4.57	-	-	-	35.36	0.79	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	35.32	-0.01	-	10
Jul-26 14.00	0.01	-	-	-	34.15	-0.02	-	1
Jul-26 14.50	0.03	-	-	-	32.99	-0.06	-	10
Jul-26 15.00	0.08	-	-	-	31.82	-0.14	-	10
Jul-26 15.50	0.18	-	-	-	30.66	-0.29	-	5
Jul-26 16.00	0.37	-	-	-	29.49	-0.49	-	1
Jul-26 16.50	0.66	-	-	-	28.54	-0.70	-	1
Aug-26 12.50	0.03	-	-	-	38.34	-0.03	-	2
Aug-26 13.00	0.05	-	-	-	37.17	-0.05	-	106
Aug-26 14.00	0.14	-	-	-	34.84	-0.13	-	1
Aug-26 14.50	0.22	-	-	-	33.68	-0.19	-	10
Aug-26 15.00	0.33	0.38	0.38	0.38	32.51	-0.27	2	5
Aug-26 18.00	2.09	-	-	-	28.09	-0.87	-	2
Sep-26 9.00	-	-	-	-	45.17	-	-	23
Sep-26 9.50	-	-	-	-	44.09	-	-	43
Sep-26 9.75	0.01	-	-	-	43.55	-	-	1
Sep-26 10.00	0.01	-	-	-	43.01	-0.01	-	10
Sep-26 10.50	0.01	-	-	-	41.92	-0.01	-	40
Sep-26 11.00	0.02	-	-	-	40.84	-0.02	-	150
Sep-26 12.00	0.05	-	-	-	38.67	-0.04	-	10
Sep-26 13.00	0.12	-	-	-	36.50	-0.09	-	9
Sep-26 14.00	0.25	-	-	-	34.34	-0.17	-	10
Sep-26 15.00	0.49	-	-	-	32.17	-0.30	-	5
Sep-26 16.00	0.85	-	-	-	30.00	-0.46	-	2
Dec-26 9.50	0.03	-	-	-	40.26	-0.02	-	1
Dec-26 9.75	0.04	-	-	-	39.90	-0.02	-	1
Dec-26 10.00	0.05	-	-	-	39.54	-0.03	-	97
Dec-26 10.50	0.07	-	-	-	38.81	-0.04	-	35
Dec-26 11.00	0.10	-	-	-	38.09	-0.05	-	51
Dec-26 11.50	0.15	-	-	-	37.36	-0.07	-	25
Dec-26 12.00	0.19	-	-	-	36.63	-0.09	-	75
Dec-26 12.50	0.27	-	-	-	35.91	-0.12	-	145
Dec-26 13.50	0.45	-	-	-	34.46	-0.19	-	35
Mar-27 8.00	0.03	-	-	-	41.10	-0.02	-	2
Mar-27 10.00	0.14	-	-	-	38.49	-0.06	-	175
Mar-27 10.50	0.19	-	-	-	37.83	-0.07	-	60
Mar-27 11.00	0.24	-	-	-	37.18	-0.09	-	160
Mar-27 11.50	0.31	-	-	-	36.52	-0.11	-	126
Mar-27 12.00	0.39	-	-	-	35.87	-0.14	-	70
Mar-27 13.50	0.73	-	-	-	33.90	-0.24	-	5
Mar-27 15.50	1.44	-	-	-	31.29	-0.41	-	5
Jun-27 8.75	0.12	-	-	-	39.88	-0.04	-	1
Jun-27 10.00	0.23	-	-	-	38.19	-0.07	-	243
Sep-27 12.00	0.71	-	-	-	34.86	-0.18	-	207
Dec-27 12.00	0.79	-	-	-	33.77	-0.19	-	150
Mar-28 12.00	0.88	-	-	-	32.25	-0.20	-	208

	Previous Close	122.90		03/07/26
	ACS Close	124.50		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 125.00	3.88	-	-	-	41.52	0.50	-	1
Jul-26 130.00	1.91	-	-	-	40.58	0.31	-	1
Jul-26 135.00	0.81	-	-	-	39.64	0.16	-	2
Jul-26 140.00	0.28	0.15	0.15	0.15	38.71	0.07	3	5
Jul-26 150.00	0.01	0.16	0.16	0.16	36.83	0.01	1	-
Aug-26 140.00	2.01	1.88	1.88	1.88	37.15	0.22	3	3
Aug-26 145.00	1.25	-	-	-	37.01	0.15	-	1
Aug-26 150.00	0.75	-	-	-	36.86	0.10	-	5
Sep-26 105.00	22.20	-	-	-	42.02	0.84	-	5
Sep-26 110.00	18.27	-	-	-	40.75	0.78	-	5
Sep-26 115.00	14.65	-	-	-	39.48	0.71	-	40
Sep-26 120.00	11.38	-	-	-	38.20	0.63	-	15
Sep-26 125.00	8.53	-	-	-	37.05	0.54	-	5
Sep-26 130.00	6.42	-	-	-	36.99	0.44	-	95
Sep-26 140.00	3.45	-	-	-	36.85	0.28	-	10
Sep-26 145.00	2.42	-	-	-	36.79	0.22	-	22
Sep-26 150.00	1.67	-	-	-	36.72	0.16	-	5
Sep-26 155.00	1.16	-	-	-	36.65	0.12	-	5
Sep-26 165.00	0.50	-	-	-	36.52	0.06	-	5
Dec-26 86.00	40.98	-	-	-	44.51	0.92	-	1
Dec-26 90.00	37.50	-	-	-	43.73	0.90	-	25
Dec-26 92.00	35.83	-	-	-	43.34	0.89	-	25
Dec-26 105.00	25.51	-	-	-	40.80	0.79	-	1
Dec-26 110.00	22.00	-	-	-	39.82	0.74	-	5
Dec-26 115.00	18.62	-	-	-	38.85	0.68	-	87
Dec-26 120.00	15.67	-	-	-	37.87	0.62	-	80
Dec-26 125.00	12.85	-	-	-	36.96	0.56	-	86
Dec-26 130.00	10.70	-	-	-	36.62	0.50	-	711
Dec-26 135.00	8.70	-	-	-	36.29	0.44	-	1
Dec-26 145.00	5.63	-	-	-	35.62	0.32	-	7
Dec-26 150.00	4.46	-	-	-	35.28	0.27	-	80
Dec-26 155.00	3.47	-	-	-	34.95	0.22	-	15
Dec-26 160.00	2.68	-	-	-	34.61	0.18	-	15
Dec-26 165.00	2.03	-	-	-	34.28	0.15	-	25
Mar-27 92.00	37.29	-	-	-	41.52	0.86	-	1
Mar-27 96.00	34.24	-	-	-	40.79	0.83	-	1
Mar-27 100.00	31.20	-	-	-	40.06	0.80	-	1
Mar-27 115.00	21.01	-	-	-	37.33	0.67	-	5
Mar-27 140.00	9.41	-	-	-	34.52	0.42	-	180
Mar-27 145.00	7.77	-	-	-	34.17	0.37	-	25
Mar-27 150.00	6.50	-	-	-	33.82	0.32	-	200
Mar-27 155.00	5.31	-	-	-	33.48	0.28	-	20
Mar-27 160.00	4.31	-	-	-	33.13	0.24	-	20
Mar-27 165.00	3.50	-	-	-	32.78	0.20	-	60
Jun-27 54.00	71.70	-	-	-	47.03	0.98	-	1
Jun-27 56.00	69.82	-	-	-	46.66	0.98	-	2
Jun-27 88.00	42.01	-	-	-	40.84	0.87	-	1
Jun-27 96.00	35.97	-	-	-	39.38	0.82	-	25
Jun-27 100.00	32.94	-	-	-	38.65	0.79	-	25
Jun-27 165.00	5.11	-	-	-	32.24	0.25	-	5
Sep-27 86.00	44.08	-	-	-	40.25	0.87	-	25
Sep-27 105.00	30.29	-	-	-	36.94	0.75	-	25
Dec-27 70.00	57.67	-	-	-	41.43	0.93	-	60
Dec-27 94.00	38.76	-	-	-	37.57	0.82	-	25
Dec-27 110.00	28.12	-	-	-	35.00	0.71	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 105.00	0.08	-	-	-	43.80	-0.02	-	1
Jul-26 115.00	0.81	-	-	-	40.77	-0.15	-	6
Jul-26 120.00	1.92	-	-	-	39.26	-0.30	-	22
Jul-26 125.00	3.92	-	-	-	37.81	-0.50	-	12
Jul-26 130.00	7.00	-	-	-	36.87	-0.71	-	4
Aug-26 98.00	0.47	-	-	-	42.79	-0.05	-	1
Aug-26 100.00	0.58	-	-	-	42.23	-0.06	-	1
Aug-26 115.00	2.87	-	-	-	38.06	-0.26	-	3
Sep-26 50.00	-	-	-	-	53.87	-	-	25
Sep-26 52.00	-	-	-	-	53.36	-	-	50
Sep-26 54.00	-	-	-	-	52.85	-	-	50
Sep-26 56.00	-	-	-	-	52.34	-	-	51
Sep-26 66.00	0.02	-	-	-	49.80	-	-	25
Sep-26 68.00	0.02	-	-	-	49.29	-	-	25
Sep-26 70.00	0.03	-	-	-	48.78	-	-	25
Sep-26 72.00	0.04	-	-	-	48.27	-	-	1
Sep-26 76.00	0.07	-	-	-	47.26	-0.01	-	42
Sep-26 78.00	0.11	-	-	-	46.75	-0.01	-	52
Sep-26 80.00	0.14	-	-	-	46.24	-0.01	-	27
Sep-26 84.00	0.23	-	-	-	45.22	-0.02	-	25
Sep-26 90.00	0.46	-	-	-	43.70	-0.04	-	25
Sep-26 94.00	0.68	-	-	-	42.68	-0.06	-	6
Sep-26 96.00	0.86	-	-	-	42.17	-0.07	-	10
Sep-26 100.00	1.23	-	-	-	41.15	-0.10	-	30
Sep-26 105.00	1.94	-	-	-	39.88	-0.15	-	10
Sep-26 110.00	2.91	-	-	-	38.61	-0.21	-	26
Sep-26 115.00	4.20	-	-	-	37.34	-0.28	-	8
Sep-26 120.00	5.87	-	-	-	36.06	-0.37	-	6
Sep-26 125.00	7.99	-	-	-	34.91	-0.47	-	1
Dec-26 23.00	-	-	-	-	54.94	-	-	201
Dec-26 24.00	-	-	-	-	54.74	-	-	25
Dec-26 25.00	-	-	-	-	54.55	-	-	25
Dec-26 27.00	-	-	-	-	54.16	-	-	25
Dec-26 28.00	-	-	-	-	53.96	-	-	75
Dec-26 29.00	-	-	-	-	53.77	-	-	75
Dec-26 30.00	-	-	-	-	53.57	-	-	17
Dec-26 33.00	-	-	-	-	52.98	-	-	6
Dec-26 34.00	-	-	-	-	52.79	-	-	25
Dec-26 35.00	-	-	-	-	52.59	-	-	200
Dec-26 46.00	0.01	-	-	-	50.44	-	-	25
Dec-26 54.00	0.04	-	-	-	48.88	-	-	25
Dec-26 58.00	0.08	-	-	-	48.10	-0.01	-	25
Dec-26 60.00	0.10	-	-	-	47.71	-0.01	-	95
Dec-26 62.00	0.14	-	-	-	47.32	-0.01	-	5
Dec-26 66.00	0.21	-	-	-	46.53	-0.01	-	1
Dec-26 76.00	0.59	-	-	-	44.58	-0.03	-	5
Dec-26 78.00	0.71	-	-	-	44.19	-0.04	-	5
Dec-26 80.00	0.83	-	-	-	43.80	-0.05	-	5
Dec-26 82.00	0.96	-	-	-	43.41	-0.05	-	10
Dec-26 84.00	1.16	-	-	-	43.02	-0.06	-	10
Dec-26 86.00	1.35	-	-	-	42.62	-0.07	-	10
Dec-26 88.00	1.55	-	-	-	42.23	-0.08	-	45
Dec-26 90.00	1.74	-	-	-	41.84	-0.09	-	44
Dec-26 94.00	2.35	-	-	-	41.06	-0.12	-	45
Dec-26 96.00	2.66	-	-	-	40.67	-0.13	-	80
Dec-26 98.00	2.96	-	-	-	40.28	-0.15	-	10
Dec-26 100.00	3.37	-	-	-	39.89	-0.16	-	177
Dec-26 105.00	4.48	-	-	-	38.91	-0.21	-	3
Dec-26 110.00	5.84	-	-	-	37.93	-0.26	-	50
Dec-26 115.00	7.40	-	-	-	36.96	-0.32	-	10
Mar-27 88.00	2.69	-	-	-	40.33	-0.11	-	2
Mar-27 90.00	3.00	-	-	-	39.96	-0.12	-	3
Mar-27 92.00	3.30	-	-	-	39.60	-0.13	-	2
Mar-27 98.00	4.55	-	-	-	38.50	-0.18	-	115
Mar-27 100.00	4.99	-	-	-	38.14	-0.19	-	110
Mar-27 105.00	6.23	-	-	-	37.23	-0.23	-	5
Mar-27 110.00	7.77	-	-	-	36.32	-0.28	-	10
Mar-27 120.00	11.44	-	-	-	34.50	-0.38	-	1
Jun-27 22.00	-	-	-	-	50.69	-	-	360
Jun-27 24.00	-	-	-	-	50.33	-	-	85
Jun-27 28.00	0.01	-	-	-	49.60	-	-	2
Jun-27 33.00	0.02	-	-	-	48.69	-	-	2
Jun-27 70.00	1.26	-	-	-	41.95	-0.05	-	1
Sep-27 78.00	2.72	-	-	-	38.77	-0.09	-	25
Sep-27 92.00	5.24	-	-	-	36.34	-0.17	-	25
Dec-27 50.00	0.49	-	-	-	41.94	-0.02	-	25
Dec-27 78.00	3.19	-	-	-	37.44	-0.10	-	25
Dec-27 98.00	7.33	-	-	-	34.23	-0.21	-	25
Dec-27 100.00	7.93	-	-	-	33.91	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	75.07	-	-	-	51.55	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	17.85	-	-	-	34.71	-0.73	-	5

	Previous Close	27.14		03/07/26
	AENA Close	27.54		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.00	3.56	-	-	-	27.67	1.00	-	2
Jul-26 25.00	2.58	-	-	-	26.44	0.97	-	2
Jul-26 27.00	0.85	-	-	-	23.97	0.68	-	3,201
Aug-26 29.00	0.41	-	-	-	22.58	0.29	-	11
Sep-26 24.00	3.87	-	-	-	27.54	0.88	-	2
Sep-26 25.00	3.02	-	-	-	26.43	0.81	-	25
Sep-26 27.00	1.58	-	-	-	24.20	0.61	-	870
Sep-26 28.00	1.04	-	-	-	23.23	0.48	-	1
Dec-26 26.00	2.82	-	-	-	24.32	0.69	-	2
Dec-26 27.00	2.19	-	-	-	23.49	0.61	-	76
Dec-26 29.00	1.20	1.11	1.11	1.11	22.40	0.42	4	6
Mar-27 21.00	7.21	-	-	-	28.38	0.91	-	6
Mar-27 26.00	3.33	-	-	-	24.69	0.68	-	3
Mar-27 27.00	2.73	-	-	-	23.95	0.61	-	30
Jun-27 25.00	4.09	-	-	-	24.97	0.74	-	2
Jun-27 29.00	1.83	-	-	-	22.80	0.47	-	150
Jun-27 34.00	0.47	-	-	-	21.17	0.18	-	100
Dec-27 23.00	5.84	-	-	-	26.07	0.80	-	16
Dec-27 25.00	4.45	-	-	-	24.95	0.71	-	25
Dec-27 28.00	2.76	-	-	-	23.42	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	-	-	-	-	31.50	-	-	7
Jul-26 21.00	-	-	-	-	30.26	-	-	6
Jul-26 22.00	-	-	-	-	29.03	-	-	5
Jul-26 23.00	-	-	-	-	27.79	-	-	303
Jul-26 24.00	-	-	-	-	26.56	-	-	2
Jul-26 26.00	0.07	-	-	-	24.09	-0.10	-	23
Jul-26 27.00	0.26	-	-	-	22.86	-0.32	-	5
Jul-26 28.00	0.73	-	-	-	21.73	-0.64	-	2
Aug-26 25.00	0.19	-	-	-	25.67	-0.14	-	1
Aug-26 26.00	0.36	-	-	-	24.46	-0.24	-	1
Sep-26 18.50	-	-	-	-	33.00	-	-	2
Sep-26 19.00	0.01	-	-	-	32.44	-	-	32
Sep-26 19.50	0.01	-	-	-	31.88	-0.01	-	4
Sep-26 20.00	0.01	-	-	-	31.33	-0.01	-	14
Sep-26 21.00	0.03	-	-	-	30.21	-0.02	-	97
Sep-26 22.00	0.06	-	-	-	29.10	-0.04	-	60
Sep-26 23.00	0.11	-	-	-	27.99	-0.07	-	40
Sep-26 25.00	0.34	-	-	-	25.76	-0.18	-	1
Sep-26 26.00	0.56	-	-	-	24.64	-0.28	-	1
Dec-26 18.00	0.03	-	-	-	31.39	-0.02	-	2
Dec-26 19.00	0.06	-	-	-	30.57	-0.03	-	3
Dec-26 19.50	0.08	-	-	-	30.16	-0.03	-	4
Dec-26 20.00	0.10	-	-	-	29.75	-0.04	-	4
Dec-26 21.00	0.16	-	-	-	28.92	-0.06	-	5
Dec-26 22.00	0.25	-	-	-	28.10	-0.09	-	207
Dec-26 23.00	0.38	-	-	-	27.28	-0.13	-	1
Dec-26 24.00	0.54	-	-	-	26.45	-0.18	-	2
Dec-26 25.00	0.76	-	-	-	25.63	-0.24	-	4
Mar-27 18.00	0.08	-	-	-	29.55	-0.03	-	2
Mar-27 20.00	0.20	-	-	-	28.08	-0.06	-	501
Mar-27 21.00	0.28	-	-	-	27.34	-0.09	-	9
Mar-27 22.00	0.41	-	-	-	26.60	-0.12	-	4
Mar-27 24.00	0.76	-	-	-	25.12	-0.21	-	1
Mar-27 26.00	1.29	-	-	-	23.65	-0.33	-	6
Jun-27 18.00	0.16	-	-	-	27.02	-0.05	-	1
Jun-27 19.00	0.24	-	-	-	26.36	-0.07	-	1
Jun-27 27.00	2.23	-	-	-	21.03	-0.47	-	25
Sep-27 18.00	0.21	-	-	-	26.05	-0.06	-	1
Sep-27 23.00	0.97	-	-	-	23.03	-0.22	-	2

	Previous Close	11.58		03/07/26
	ALMIRALL Close	11.40		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 11.50	0.21	-	-	-	27.37	0.45	-	3
Sep-26 14.00	0.02	-	-	-	24.07	0.04	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	0.90	-	-	-	27.12	-0.63	-	1

	Previous Close	51.36		03/07/26
	AMADEUS Close	51.10		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	1.86	-	-	-	30.28	0.66	-	50
Jul-26 52.00	0.80	-	-	-	29.10	0.40	-	1
Jul-26 54.00	0.27	-	-	-	28.89	0.18	-	2
Jul-26 56.00	0.07	-	-	-	28.68	0.06	-	1,197
Jul-26 60.00	-	-	-	-	28.26	-	-	2
Aug-26 52.00	1.88	-	-	-	29.32	0.47	-	25
Aug-26 54.00	1.14	-	-	-	29.10	0.33	-	29
Aug-26 56.00	0.64	-	-	-	28.88	0.22	-	28
Aug-26 60.00	0.17	-	-	-	28.43	0.07	-	1,991
Sep-26 38.00	13.45	-	-	-	39.73	0.96	-	2
Sep-26 40.00	11.57	-	-	-	38.24	0.93	-	2
Sep-26 49.00	4.21	-	-	-	31.55	0.65	-	25
Sep-26 50.00	3.60	-	-	-	30.81	0.60	-	150
Sep-26 52.00	2.53	-	-	-	29.84	0.49	-	850
Sep-26 54.00	1.73	-	-	-	29.52	0.38	-	3
Sep-26 56.00	1.14	-	-	-	29.19	0.28	-	30
Sep-26 58.00	0.71	-	-	-	28.86	0.20	-	1
Sep-26 60.00	0.43	-	-	-	28.54	0.13	-	2
Sep-26 62.00	0.24	-	-	-	28.21	0.08	-	1,000
Sep-26 64.00	0.13	-	-	-	27.89	0.05	-	2
Sep-26 66.00	0.06	-	-	-	27.56	0.03	-	5
Sep-26 70.00	0.01	-	-	-	26.91	0.01	-	31
Sep-26 72.00	0.01	-	-	-	26.58	-	-	25
Sep-26 74.00	-	-	-	-	26.26	-	-	25
Sep-26 84.00	-	-	-	-	24.62	-	-	24
Dec-26 38.00	14.02	-	-	-	35.48	0.92	-	4
Dec-26 39.00	13.12	-	-	-	35.00	0.90	-	25
Dec-26 40.00	12.28	-	-	-	34.52	0.89	-	11
Dec-26 45.00	8.24	-	-	-	32.10	0.77	-	11
Dec-26 49.00	5.54	-	-	-	30.17	0.64	-	1
Dec-26 50.00	4.95	-	-	-	29.69	0.60	-	10
Dec-26 52.00	3.90	-	-	-	29.06	0.53	-	500
Dec-26 54.00	3.02	-	-	-	28.84	0.45	-	13
Dec-26 56.00	2.36	-	-	-	28.62	0.38	-	26
Dec-26 58.00	1.78	-	-	-	28.39	0.31	-	25
Dec-26 60.00	1.31	-	-	-	28.17	0.25	-	501
Dec-26 62.00	0.97	-	-	-	27.95	0.19	-	25
Dec-26 64.00	0.69	-	-	-	27.73	0.15	-	27
Dec-26 66.00	0.48	-	-	-	27.51	0.11	-	51
Dec-26 68.00	0.34	-	-	-	27.29	0.08	-	25
Dec-26 70.00	0.22	-	-	-	27.06	0.06	-	1
Dec-26 72.00	0.15	-	-	-	26.84	0.04	-	25
Dec-26 74.00	0.10	-	-	-	26.62	0.03	-	5
Dec-26 90.00	-	-	-	-	24.85	-	-	3
Mar-27 40.00	12.76	-	-	-	34.12	0.86	-	1
Mar-27 45.00	8.98	-	-	-	32.00	0.74	-	2
Mar-27 52.00	4.80	-	-	-	29.30	0.54	-	25
Mar-27 54.00	3.92	-	-	-	29.07	0.47	-	500
Mar-27 56.00	3.23	-	-	-	28.83	0.41	-	60
Mar-27 58.00	2.56	-	-	-	28.60	0.35	-	25
Mar-27 60.00	2.08	-	-	-	28.36	0.30	-	26
Mar-27 62.00	1.61	-	-	-	28.13	0.25	-	50
Mar-27 66.00	0.96	-	-	-	27.66	0.17	-	1
Jun-27 40.00	13.36	-	-	-	33.97	0.83	-	1
Jun-27 52.00	5.74	-	-	-	29.51	0.55	-	26
Jun-27 58.00	3.45	-	-	-	28.68	0.39	-	25
Jun-27 62.00	2.37	-	-	-	28.14	0.30	-	50
Jun-27 64.00	1.90	-	-	-	27.86	0.26	-	25
Jun-27 66.00	1.57	-	-	-	27.59	0.22	-	25
Jun-27 68.00	1.24	-	-	-	27.31	0.19	-	25
Sep-27 49.00	7.69	-	-	-	30.74	0.63	-	5
Sep-27 66.00	1.95	-	-	-	28.03	0.25	-	26
Dec-27 56.00	5.22	-	-	-	29.31	0.47	-	17
Dec-27 60.00	3.90	-	-	-	28.84	0.39	-	1
Dec-27 72.00	1.49	-	-	-	27.44	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 35.00	-	-	-	-	44.41	-	-	10
Jul-26 36.00	-	-	-	-	43.42	-	-	5
Jul-26 40.00	-	-	-	-	39.46	-	-	1
Jul-26 41.00	-	-	-	-	38.46	-	-	1
Jul-26 42.00	-	-	-	-	37.47	-	-	1
Jul-26 44.00	0.02	-	-	-	35.49	-0.01	-	6
Jul-26 45.00	0.04	-	-	-	34.50	-0.03	-	6
Jul-26 46.00	0.07	-	-	-	33.51	-0.05	-	14
Jul-26 47.00	0.14	-	-	-	32.52	-0.09	-	261
Jul-26 48.00	0.25	0.30	0.30	0.30	31.52	-0.15	1	17
Jul-26 49.00	0.43	0.50	0.50	0.50	30.53	-0.23	1	8
Jul-26 50.00	0.70	0.70	0.70	0.70	29.54	-0.34	1	75
Jul-26 52.00	1.63	-	-	-	28.36	-0.61	-	10
Jul-26 54.00	3.12	-	-	-	28.15	-0.83	-	4
Aug-26 42.00	0.19	-	-	-	36.54	-0.06	-	2
Aug-26 43.00	0.26	-	-	-	35.57	-0.08	-	1
Aug-26 44.00	0.34	-	-	-	34.60	-0.10	-	2
Aug-26 45.00	0.46	0.50	0.50	0.50	33.63	-0.13	1	6
Aug-26 46.00	0.58	0.63	0.63	0.63	32.66	-0.17	1	5
Aug-26 47.00	0.77	-	-	-	31.68	-0.21	-	7
Aug-26 48.00	0.97	-	-	-	30.71	-0.26	-	26
Aug-26 49.00	1.26	-	-	-	29.74	-0.32	-	6
Aug-26 50.00	1.58	-	-	-	28.77	-0.39	-	1
Sep-26 38.00	0.12	-	-	-	37.62	-0.03	-	8
Sep-26 39.00	0.17	-	-	-	36.88	-0.04	-	4
Sep-26 40.00	0.22	-	-	-	36.13	-0.06	-	3
Sep-26 41.00	0.29	-	-	-	35.39	-0.07	-	25
Sep-26 42.00	0.37	-	-	-	34.65	-0.09	-	715
Sep-26 43.00	0.47	-	-	-	33.90	-0.11	-	15
Sep-26 44.00	0.60	-	-	-	33.16	-0.14	-	1
Sep-26 45.00	0.74	-	-	-	32.42	-0.17	-	227
Sep-26 46.00	0.94	-	-	-	31.67	-0.21	-	3,528
Sep-26 47.00	1.14	-	-	-	30.93	-0.25	-	201
Sep-26 48.00	1.42	-	-	-	30.19	-0.29	-	75
Sep-26 49.00	1.71	-	-	-	29.44	-0.34	-	56
Sep-26 50.00	2.08	-	-	-	28.70	-0.40	-	77
Sep-26 52.00	3.00	-	-	-	27.73	-0.52	-	12
Sep-26 54.00	4.22	-	-	-	27.41	-0.64	-	4
Sep-26 56.00	5.66	-	-	-	27.08	-0.75	-	1
Sep-26 60.00	9.06	-	-	-	26.43	-0.91	-	3
Sep-26 64.00	12.90	-	-	-	25.78	-0.99	-	50
Sep-26 66.00	14.90	-	-	-	25.45	-1.00	26	25
Sep-26 68.00	16.90	-	-	-	25.12	-1.00	25	50
Sep-26 70.00	18.90	-	-	-	24.80	-1.00	25	50
Sep-26 74.00	22.90	-	-	-	24.15	-1.00	-	5
Sep-26 88.00	36.90	-	-	-	21.86	-1.00	-	1
Dec-26 38.00	0.50	-	-	-	35.07	-0.08	-	34
Dec-26 39.00	0.59	-	-	-	34.59	-0.09	-	168
Dec-26 40.00	0.73	-	-	-	34.11	-0.11	-	100
Dec-26 43.00	1.22	-	-	-	32.66	-0.18	-	65
Dec-26 44.00	1.43	-	-	-	32.18	-0.20	-	15
Dec-26 45.00	1.64	-	-	-	31.69	-0.23	-	82
Dec-26 46.00	1.92	-	-	-	31.21	-0.26	-	29
Dec-26 47.00	2.22	-	-	-	30.73	-0.29	-	100
Dec-26 48.00	2.52	-	-	-	30.25	-0.33	-	2,012
Dec-26 49.00	2.90	-	-	-	29.76	-0.36	-	2
Dec-26 50.00	3.29	-	-	-	29.28	-0.40	-	179
Dec-26 52.00	4.24	-	-	-	28.65	-0.48	-	536
Dec-26 54.00	5.37	-	-	-	28.43	-0.56	-	49
Dec-26 56.00	6.70	-	-	-	28.21	-0.64	-	5
Dec-26 58.00	8.15	-	-	-	27.98	-0.71	-	1
Dec-26 60.00	9.69	-	-	-	27.76	-0.78	-	1
Dec-26 62.00	11.39	-	-	-	27.54	-0.84	-	3
Dec-26 64.00	13.16	-	-	-	27.32	-0.89	-	1
Dec-26 68.00	16.93	-	-	-	26.88	-0.97	-	1
Dec-26 70.00	18.90	-	-	-	26.65	-0.99	-	25
Mar-27 38.00	0.94	1.00	1.00	1.00	33.68	-0.12	5	61
Mar-27 39.00	1.08	-	-	-	33.26	-0.13	-	55
Mar-27 40.00	1.24	-	-	-	32.84	-0.15	-	3
Mar-27 41.00	1.45	-	-	-	32.41	-0.17	-	54
Mar-27 42.00	1.67	-	-	-	31.99	-0.19	-	2
Mar-27 45.00	2.44	-	-	-	30.72	-0.26	-	5
Mar-27 46.00	2.73	2.46	2.46	2.46	30.29	-0.29	10	10
Mar-27 47.00	3.03	2.79	2.79	2.79	29.87	-0.32	10	13
Mar-27 48.00	3.42	3.15	3.15	3.15	29.44	-0.35	10	515
Mar-27 49.00	3.82	3.58	3.58	3.58	29.02	-0.38	10	13
Mar-27 50.00	4.21	-	-	-	28.60	-0.41	-	1
Mar-27 52.00	5.20	-	-	-	28.02	-0.48	-	2
Mar-27 54.00	6.31	-	-	-	27.79	-0.55	-	1
Mar-27 62.00	12.04	-	-	-	26.85	-0.77	-	1
Jun-27 38.00	1.31	1.40	1.40	1.40	33.19	-0.14	5	10
Jun-27 39.00	1.51	-	-	-	32.80	-0.15	-	10
Jun-27 44.00	2.72	-	-	-	30.84	-0.25	-	3
Jun-27 46.00	3.31	-	-	-	30.06	-0.30	-	1
Jun-27 48.00	4.06	-	-	-	29.27	-0.35	-	1
Jun-27 49.00	4.45	-	-	-	28.88	-0.38	-	1
Jun-27 50.00	4.84	-	-	-	28.49	-0.41	-	24
Jun-27 52.00	5.84	-	-	-	27.94	-0.47	-	7
Jun-27 60.00	10.95	-	-	-	26.84	-0.69	-	11
Sep-27 52.00	6.69	-	-	-	27.56	-0.47	-	1
Sep-27 54.00	7.80	-	-	-	27.30	-0.53	-	1
Dec-27 46.00	4.43	-	-	-	29.03	-0.32	-	50
Dec-27 47.00	4.82	-	-	-	28.69	-0.35	-	25
Dec-27 48.00	5.21	-	-	-	28.35	-0.37	-	51
Dec-27 50.00	6.05	-	-	-	27.67	-0.42	-	7
Dec-27 52.00	7.08	-	-	-	27.19	-0.47	-	3
Mar-28 49.00	5.99	-	-	-	27.35	-0.39	-	1
Jun-28 46.00	5.09	-	-	-	27.88	-0.33	-	2
Jun-28 48.00	5.87	-	-	-	27.32	-0.37	-	6
Jun-28 56.00	10.16	-	-	-	26.03	-0.54	-	1
Jun-28 60.00	12.77	-	-	-	25.70	-0.62	-	3
Jun-28 62.00	14.23	-	-	-	25.53	-0.66	-	3
Jun-28 70.00	20.48	-	-	-	24.85	-0.79	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.41	-	-	-	32.18	-0.20	-	1
Sep-27 60.00	11.63	-	-	-	26.52	-0.64	-	1

	Previous Close	55.20		03/07/26
	ARCELORMITTAL Close	58.54		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	13.60	-	-	-	59.23	0.99	-	1
Jul-26 47.00	11.64	10.50	10.50	9.28	58.38	0.98	2	-
Jul-26 54.00	5.40	-	-	-	55.39	0.79	-	1
Jul-26 56.00	3.97	-	-	-	54.53	0.68	-	25
Jul-26 58.00	2.77	1.96	1.96	1.96	53.68	0.56	36	39
Jul-26 60.00	1.80	1.02	1.04	1.02	52.29	0.43	3	9
Jul-26 62.00	1.06	-	-	-	50.69	0.30	-	1
Jul-26 66.00	0.28	-	-	-	47.50	0.11	-	1
Aug-26 56.00	5.93	-	-	-	53.53	0.63	-	20
Aug-26 62.00	2.98	2.52	2.52	2.52	50.69	0.42	36	36
Aug-26 66.00	1.70	1.30	1.30	1.30	48.64	0.28	1	101
Aug-26 70.00	0.86	-	-	-	46.59	0.17	-	50
Sep-26 21.00	37.58	-	-	-	63.88	1.00	-	3
Sep-26 25.00	33.59	-	-	-	62.40	1.00	-	1
Sep-26 40.00	19.01	-	-	-	56.85	0.95	-	25
Sep-26 58.00	5.72	-	-	-	50.19	0.57	-	30
Sep-26 68.00	2.23	-	-	-	49.02	0.30	-	5
Sep-26 70.00	1.79	-	-	-	48.82	0.25	-	118
Sep-26 74.00	1.15	-	-	-	48.41	0.18	-	25
Sep-26 76.00	0.89	-	-	-	48.20	0.15	-	25
Sep-26 78.00	0.71	-	-	-	48.00	0.12	-	100
Sep-26 80.00	0.53	-	-	-	47.79	0.10	-	50
Sep-26 84.00	0.32	-	-	-	47.38	0.06	-	100
Dec-26 26.00	32.77	-	-	-	60.57	0.99	-	4
Dec-26 35.00	24.46	-	-	-	57.49	0.94	-	3
Dec-26 45.00	16.35	-	-	-	54.08	0.82	-	10
Dec-26 50.00	12.89	-	-	-	52.37	0.74	-	1
Dec-26 56.00	9.34	-	-	-	50.32	0.63	-	1
Dec-26 60.00	7.34	-	-	-	49.03	0.55	-	10
Dec-26 70.00	3.65	-	-	-	46.19	0.35	-	5
Dec-26 74.00	2.68	2.90	2.90	2.90	45.05	0.28	2	2
Dec-29 30.00	31.62	-	-	-	38.90	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	0.08	-	-	-	55.13	-0.03	-	14
Jul-26 49.00	0.12	-	-	-	54.70	-0.04	-	1
Jul-26 50.00	0.18	-	-	-	54.28	-0.06	-	52
Jul-26 54.00	0.72	0.89	0.89	0.89	52.57	-0.20	2	33
Aug-26 45.00	0.52	-	-	-	56.49	-0.09	-	1
Aug-26 47.00	0.78	-	-	-	55.64	-0.12	-	65
Aug-26 48.00	0.94	-	-	-	55.22	-0.14	-	28
Aug-26 56.00	3.19	-	-	-	51.85	-0.37	-	10
Aug-26 68.00	10.51	-	-	-	45.93	-0.79	-	25
Sep-26 24.00	-	-	-	-	61.41	-	-	1
Sep-26 38.00	0.23	-	-	-	56.23	-0.03	-	5
Sep-26 40.00	0.36	-	-	-	55.49	-0.05	-	2
Sep-26 44.00	0.76	-	-	-	54.01	-0.10	-	25
Sep-26 45.00	0.92	-	-	-	53.64	-0.12	-	50
Sep-26 46.00	1.09	-	-	-	53.27	-0.13	-	25
Dec-26 34.00	0.59	-	-	-	56.75	-0.05	-	10
Dec-26 35.00	0.70	-	-	-	56.41	-0.06	-	5
Dec-26 37.00	0.93	-	-	-	55.73	-0.08	-	5
Dec-26 38.00	1.04	-	-	-	55.39	-0.09	-	5
Dec-26 39.00	1.22	-	-	-	55.05	-0.10	-	1
Dec-26 46.00	2.70	-	-	-	52.65	-0.19	-	1
Dec-26 49.00	3.58	-	-	-	51.63	-0.24	-	50
Dec-26 50.00	3.92	-	-	-	51.29	-0.26	-	80
Dec-26 54.00	5.40	-	-	-	49.92	-0.34	-	4
Mar-27 36.00	1.49	-	-	-	54.36	-0.10	-	5
Dec-27 24.00	0.46	-	-	-	46.89	-0.03	-	1
Dec-30 44.00	7.07	-	-	-	35.34	-0.20	-	1

	Previous Close	4.87		03/07/26
	ATRESMEDIA Close	4.90		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	0.06	-	-	-	26.26	0.36	-	20
Jul-26 5.25	0.01	-	-	-	25.51	0.09	-	1
Sep-26 5.50	0.05	-	-	-	24.54	0.18	-	1
Dec-26 2.20	2.72	-	-	-	37.69	1.00	-	2
Dec-26 5.25	0.19	-	-	-	24.10	0.38	-	11
Dec-26 5.50	0.11	-	-	-	22.67	0.26	-	16
Dec-26 5.75	0.05	-	-	-	21.24	0.16	-	10
Dec-26 6.00	0.02	-	-	-	19.81	0.07	-	2
Mar-27 3.40	1.54	-	-	-	30.44	0.97	-	2
Mar-27 5.00	0.34	-	-	-	24.96	0.51	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.90	0.05	-	-	-	12.29	-0.50	-	2
Aug-26 4.80	0.06	-	-	-	15.16	-0.34	-	4
Sep-26 4.60	0.05	-	-	-	17.66	-0.20	-	3
Sep-26 4.80	0.10	-	-	-	16.88	-0.37	-	4
Sep-26 4.90	0.14	-	-	-	16.48	-0.47	-	1
Dec-26 4.50	0.13	-	-	-	19.11	-0.31	-	18
Dec-26 6.00	1.22	-	-	-	11.10	-1.00	-	20
Mar-27 4.50	0.20	-	-	-	20.55	-0.33	-	5
Jun-27 4.00	0.18	-	-	-	24.21	-0.25	-	5
Jun-27 4.50	0.37	-	-	-	22.99	-0.43	-	2
Jun-27 4.60	0.42	-	-	-	22.74	-0.47	-	2
Jun-27 7.00	2.38	-	-	-	13.56	-1.00	-	2

	Previous Close	3.14		03/07/26
	B.SABADELL Close	3.18		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.65	0.54	-	-	-	36.00	1.00	-	4
Jul-26 2.74	0.45	-	-	-	35.68	0.99	-	2
Jul-26 2.82	0.37	-	-	-	35.40	0.96	-	20
Jul-26 2.91	0.29	-	-	-	35.08	0.91	-	50
Jul-26 2.99	0.22	0.18	0.18	0.18	34.79	0.83	1	7
Jul-26 3.16	0.10	-	-	-	34.19	0.56	-	10
Jul-26 3.25	0.06	-	-	-	33.82	0.40	-	100
Jul-26 3.42	0.02	-	-	-	33.09	0.15	-	1
Aug-26 2.99	0.28	-	-	-	34.97	0.72	-	60
Aug-26 3.25	0.14	-	-	-	34.04	0.47	-	8
Sep-26 2.14	1.05	-	-	-	36.23	1.00	-	116
Sep-26 2.56	0.64	-	-	-	35.00	0.95	-	25
Sep-26 2.65	0.56	-	-	-	34.74	0.92	-	20
Sep-26 2.74	0.48	-	-	-	34.47	0.88	-	2
Sep-26 2.91	0.35	-	-	-	33.97	0.77	-	52
Sep-26 2.99	0.29	-	-	-	33.74	0.70	-	59
Sep-26 3.16	0.19	-	-	-	33.24	0.55	-	2
Sep-26 3.25	0.15	-	-	-	32.90	0.47	-	11
Sep-26 3.33	0.12	-	-	-	32.57	0.40	-	8
Sep-26 3.42	0.09	-	-	-	32.21	0.33	-	8
Dec-26 2.48	0.72	-	-	-	30.81	0.94	-	50
Dec-26 2.56	0.65	-	-	-	30.61	0.91	-	4
Dec-26 2.74	0.50	-	-	-	30.18	0.82	-	33
Dec-26 2.82	0.45	-	-	-	29.99	0.77	-	3
Dec-26 2.91	0.38	-	-	-	29.77	0.71	-	4
Dec-26 2.99	0.33	-	-	-	29.58	0.65	-	5
Dec-26 3.08	0.28	-	-	-	29.36	0.59	-	664
Dec-26 3.16	0.24	-	-	-	29.17	0.54	-	6
Dec-26 3.25	0.20	-	-	-	28.86	0.48	-	11
Dec-26 3.33	0.17	-	-	-	28.56	0.43	-	3
Dec-26 3.59	0.09	-	-	-	27.58	0.27	-	1
Mar-27 2.22	0.97	-	-	-	31.91	0.98	-	20
Mar-27 2.74	0.53	-	-	-	30.77	0.78	-	10
Mar-27 2.91	0.42	-	-	-	30.39	0.68	-	38
Mar-27 3.16	0.29	-	-	-	29.84	0.54	-	92
Mar-27 3.25	0.25	-	-	-	29.56	0.49	-	10
Mar-27 3.33	0.22	-	-	-	29.29	0.45	-	3
Mar-27 3.42	0.18	-	-	-	28.97	0.40	-	9
Mar-27 3.50	0.16	-	-	-	28.70	0.36	-	3
Jun-27 3.76	0.13	-	-	-	29.27	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.82	-	-	-	-	26.76	-0.01	-	14
Jul-26 2.99	0.01	-	-	-	26.15	-0.10	-	80
Aug-26 2.65	-	-	-	-	26.40	-0.02	-	6
Aug-26 2.74	0.01	-	-	-	26.10	-0.05	-	20
Aug-26 3.25	0.15	-	-	-	24.33	-0.57	-	1
Aug-26 3.33	0.20	-	-	-	23.98	-0.67	-	30
Sep-26 2.22	-	-	-	-	26.64	-	-	5,249
Sep-26 2.48	-	-	-	-	25.87	-0.02	-	1
Sep-26 2.65	0.01	-	-	-	25.38	-0.07	-	26
Sep-26 2.74	0.02	-	-	-	25.11	-0.11	-	23
Sep-26 2.82	0.03	-	-	-	24.88	-0.17	-	5
Sep-26 2.91	0.05	-	-	-	24.61	-0.24	-	5
Sep-26 3.08	0.12	-	-	-	24.11	-0.43	-	30
Sep-26 3.16	0.16	-	-	-	23.88	-0.52	-	5
Dec-26 2.48	0.02	-	-	-	25.13	-0.07	-	411
Dec-26 2.56	0.03	-	-	-	24.93	-0.10	-	10
Dec-26 2.65	0.04	-	-	-	24.72	-0.14	-	10
Dec-26 2.74	0.06	-	-	-	24.50	-0.18	-	20
Dec-26 2.82	0.07	-	-	-	24.31	-0.23	-	21
Dec-26 2.91	0.10	-	-	-	24.09	-0.29	-	2
Dec-26 2.99	0.13	-	-	-	23.90	-0.35	-	10
Dec-26 3.08	0.17	-	-	-	23.68	-0.42	-	52
Dec-26 3.16	0.21	-	-	-	23.49	-0.49	-	50
Mar-27 2.48	0.05	-	-	-	25.50	-0.13	-	1
Mar-27 2.65	0.08	-	-	-	25.12	-0.20	-	20
Mar-27 2.82	0.13	-	-	-	24.75	-0.30	-	100
Mar-27 2.99	0.20	-	-	-	24.38	-0.40	-	5
Mar-27 3.59	0.57	-	-	-	22.55	-0.77	-	100
Jun-27 2.74	0.16	-	-	-	25.41	-0.30	-	5
Sep-27 2.39	0.10	-	-	-	26.60	-0.18	-	5
Dec-27 2.74	0.24	-	-	-	26.13	-0.33	-	1,538
Dec-27 2.82	0.27	-	-	-	25.96	-0.36	-	3,026
Mar-28 2.56	0.22	-	-	-	28.04	-0.29	-	830
Mar-28 2.74	0.30	-	-	-	27.72	-0.35	-	769
Mar-28 2.82	0.34	-	-	-	27.58	-0.38	-	758
Mar-28 2.91	0.38	-	-	-	27.42	-0.42	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.05	1.09	-	-	-	31.84	0.97	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.02	-	-	-	25.13	-0.07	-	10

	Previous Close	15.02		03/07/26
	BANKINTER Close	15.08		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.35	-	-	-	25.69	0.56	-	70
Aug-26 14.50	0.95	-	-	-	26.83	0.68	-	1
Aug-26 16.00	0.24	-	-	-	25.12	0.29	-	4
Sep-26 13.50	1.86	-	-	-	29.38	0.82	-	23
Sep-26 14.00	1.46	-	-	-	28.26	0.75	-	12
Sep-26 14.50	1.11	-	-	-	27.14	0.66	-	1
Sep-26 15.00	0.80	-	-	-	26.03	0.56	-	3
Dec-26 11.50	3.82	-	-	-	33.77	0.92	-	5
Dec-26 13.50	2.15	-	-	-	30.01	0.76	-	11
Dec-26 14.00	1.79	-	-	-	29.07	0.71	-	2
Dec-26 15.00	1.16	-	-	-	27.19	0.57	-	10
Dec-26 15.50	0.92	-	-	-	26.90	0.49	-	11
Dec-26 16.00	0.73	-	-	-	26.73	0.42	-	50
Mar-27 15.00	1.36	-	-	-	26.67	0.56	-	21
Mar-27 16.50	0.76	-	-	-	26.10	0.38	-	100
Mar-27 17.00	0.62	-	-	-	25.95	0.33	-	100
Jun-27 16.00	1.08	-	-	-	25.85	0.45	-	25
Dec-27 14.50	1.97	-	-	-	26.58	0.60	-	3
Dec-27 15.50	1.49	-	-	-	25.84	0.51	-	1
Dec-27 17.00	0.99	-	-	-	25.47	0.39	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	33.55	-	-	1
Jul-26 13.50	0.01	-	-	-	30.14	-0.03	-	2
Jul-26 14.00	0.04	-	-	-	29.00	-0.09	-	6
Aug-26 12.50	0.04	-	-	-	32.40	-0.05	-	1
Sep-26 6.50	-	-	-	-	45.07	-	-	31
Sep-26 7.00	-	-	-	-	43.95	-	-	1
Sep-26 10.50	0.01	-	-	-	36.14	-0.01	-	3
Sep-26 11.00	0.02	-	-	-	35.02	-0.02	-	3
Sep-26 11.50	0.03	-	-	-	33.90	-0.03	-	4
Sep-26 12.50	0.09	-	-	-	31.67	-0.08	-	2
Sep-26 13.00	0.14	-	-	-	30.55	-0.12	-	20
Sep-26 13.50	0.21	-	-	-	29.44	-0.18	-	10
Sep-26 14.00	0.32	-	-	-	28.32	-0.25	-	10
Sep-26 15.00	0.65	-	-	-	26.09	-0.45	-	5
Dec-26 7.25	-	-	-	-	40.54	-	-	1
Dec-26 11.00	0.13	-	-	-	33.50	-0.07	-	1
Dec-26 12.00	0.24	-	-	-	31.62	-0.13	-	1,020
Dec-26 12.50	0.32	-	-	-	30.68	-0.17	-	114
Dec-26 13.00	0.42	-	-	-	29.74	-0.22	-	20
Dec-26 13.50	0.55	-	-	-	28.80	-0.27	-	3,360
Dec-26 14.00	0.69	-	-	-	27.86	-0.34	-	25
Dec-26 16.00	1.70	-	-	-	25.52	-0.63	-	25
Mar-27 13.50	0.69	-	-	-	27.12	-0.29	-	8
Jun-27 11.00	0.28	-	-	-	29.38	-0.12	-	222
Jun-27 12.50	0.55	-	-	-	27.33	-0.22	-	3
Dec-27 10.50	0.34	-	-	-	27.77	-0.12	-	1,000
Dec-27 11.00	0.44	-	-	-	27.22	-0.15	-	50
Dec-27 15.00	1.78	-	-	-	22.80	-0.49	-	25
Mar-28 13.00	1.11	-	-	-	25.89	-0.30	-	194
Mar-28 14.00	1.50	-	-	-	24.94	-0.39	-	175

	Previous Close	22.44		03/07/26
	BBVA Close	22.74		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 22.00	0.74	-	-	-	27.76	1.00	20	-
Jul-26 w2 22.00	0.84	-	-	-	27.80	0.81	-	20
Jul-26 17.00	5.75	-	-	-	43.00	1.00	-	150
Jul-26 17.50	5.26	-	-	-	41.55	1.00	-	150
Jul-26 18.00	4.76	-	-	-	40.09	1.00	-	150
Jul-26 18.50	4.26	-	-	-	38.63	1.00	-	150
Jul-26 19.00	3.76	-	-	-	37.17	0.99	-	152
Jul-26 19.50	3.26	-	-	-	35.71	0.99	-	6
Jul-26 20.00	2.77	-	-	-	34.25	0.97	-	10
Jul-26 20.50	2.29	-	-	-	32.79	0.95	-	2
Jul-26 21.00	1.82	-	-	-	31.34	0.91	-	122
Jul-26 22.00	0.97	-	-	-	28.42	0.74	-	120
Jul-26 23.00	0.36	0.27	0.29	0.27	26.13	0.43	302	314
Aug-26 19.00	3.93	-	-	-	37.99	0.92	-	5,000
Aug-26 20.00	3.03	-	-	-	35.53	0.86	-	14,500
Aug-26 21.00	2.20	-	-	-	33.06	0.77	-	2,516
Aug-26 22.00	1.46	-	-	-	30.60	0.65	-	8,017
Aug-26 23.00	0.87	-	-	-	28.65	0.49	-	3
Aug-26 24.00	0.49	-	-	-	28.15	0.33	-	180
Aug-26 25.00	0.24	-	-	-	27.65	0.20	-	10
Sep-26 13.50	9.31	-	-	-	47.31	0.99	-	75
Sep-26 14.00	8.82	-	-	-	46.29	0.99	-	75
Sep-26 14.50	8.33	-	-	-	45.27	0.99	-	75
Sep-26 15.00	7.84	-	-	-	44.25	0.99	-	152
Sep-26 15.50	7.35	-	-	-	43.23	0.98	-	150
Sep-26 16.00	6.86	-	-	-	42.21	0.97	-	300
Sep-26 16.50	6.38	-	-	-	41.19	0.97	-	300
Sep-26 17.00	5.91	-	-	-	40.18	0.95	-	1,950
Sep-26 17.50	5.43	-	-	-	39.16	0.94	-	5,000
Sep-26 18.50	4.51	-	-	-	37.12	0.91	-	151
Sep-26 19.00	4.06	-	-	-	36.10	0.88	-	4,290
Sep-26 19.50	3.63	-	-	-	35.08	0.86	-	250
Sep-26 20.00	3.20	-	-	-	34.06	0.82	-	7,149
Sep-26 21.00	2.41	-	-	-	32.03	0.74	-	2,014
Sep-26 22.00	1.70	-	-	-	29.99	0.63	-	532
Sep-26 23.00	1.12	-	-	-	28.35	0.51	-	170
Sep-26 24.00	0.72	0.69	0.69	0.68	27.87	0.38	30	50
Sep-26 25.00	0.43	-	-	-	27.39	0.26	-	10
Sep-26 26.00	0.23	-	-	-	26.90	0.16	-	10
Dec-26 13.00	9.85	-	-	-	46.80	0.99	-	26
Dec-26 15.00	7.94	-	-	-	43.45	0.96	-	30
Dec-26 16.00	7.00	-	-	-	41.78	0.94	-	4,000
Dec-26 16.50	6.55	-	-	-	40.95	0.92	-	50
Dec-26 17.00	6.10	-	-	-	40.11	0.91	-	4,311
Dec-26 17.50	5.66	-	-	-	39.28	0.89	-	650
Dec-26 18.00	5.23	-	-	-	38.44	0.87	-	158
Dec-26 18.50	4.82	-	-	-	37.61	0.84	-	8
Dec-26 19.00	4.40	-	-	-	36.77	0.82	-	2,520
Dec-26 19.50	4.00	-	-	-	35.93	0.79	-	30
Dec-26 20.00	3.63	-	-	-	35.10	0.76	-	162
Dec-26 21.00	2.90	-	-	-	33.43	0.69	-	3,526
Dec-26 22.00	2.25	-	-	-	31.76	0.61	-	21
Dec-26 23.00	1.70	-	-	-	30.39	0.52	-	2,211
Dec-26 24.00	1.27	-	-	-	29.89	0.43	-	2
Dec-26 25.00	0.92	-	-	-	29.39	0.35	-	208
Dec-26 26.00	0.67	-	-	-	28.90	0.27	-	10
Dec-26 27.00	0.46	-	-	-	28.40	0.21	-	150
Mar-27 9.50	13.30	-	-	-	51.57	1.00	-	25
Mar-27 12.00	10.87	-	-	-	47.54	0.98	-	25
Mar-27 13.00	9.92	-	-	-	45.93	0.97	-	1
Mar-27 15.50	7.64	-	-	-	41.89	0.91	-	5
Mar-27 16.00	7.21	-	-	-	41.09	0.90	-	1,005
Mar-27 16.50	6.77	-	-	-	40.28	0.88	-	250
Mar-27 17.50	5.95	-	-	-	38.67	0.84	-	40
Mar-27 18.00	5.55	-	-	-	37.86	0.82	-	100
Mar-27 19.00	4.76	-	-	-	36.25	0.78	-	103
Mar-27 20.00	4.04	-	-	-	34.64	0.72	-	50
Mar-27 22.00	2.71	-	-	-	31.41	0.60	-	4,055
Mar-27 23.00	2.16	-	-	-	30.11	0.53	-	150
Mar-27 24.00	1.72	-	-	-	29.68	0.46	-	391
Mar-27 25.00	1.38	-	-	-	29.26	0.40	-	200
Mar-27 26.00	1.06	-	-	-	28.83	0.33	-	500
Mar-27 27.00	0.82	-	-	-	28.41	0.28	-	500
Mar-27 28.00	0.62	-	-	-	27.98	0.22	-	200
Jun-27 12.00	10.87	-	-	-	47.03	0.98	-	150
Jun-27 12.50	10.40	-	-	-	46.32	0.97	-	25
Jun-27 13.00	9.93	-	-	-	45.61	0.96	-	1
Jun-27 15.00	8.14	-	-	-	42.77	0.91	-	5
Jun-27 17.00	6.48	-	-	-	39.92	0.85	-	6,000
Jun-27 20.00	4.27	-	-	-	35.66	0.71	-	150
Jun-27 21.00	3.61	-	-	-	34.23	0.66	-	2,600
Jun-27 22.00	3.00	-	-	-	32.81	0.60	-	3,150
Jun-27 23.00	2.47	-	-	-	31.66	0.54	-	31
Jun-27 24.00	2.05	-	-	-	31.26	0.48	-	10
Sep-27 11.50	11.36	-	-	-	46.03	0.98	-	150
Sep-27 12.00	10.88	-	-	-	45.40	0.97	-	150
Sep-27 15.00	8.22	-	-	-	41.57	0.90	-	2
Sep-27 20.00	4.49	-	-	-	35.19	0.70	-	1
Sep-27 22.00	3.27	-	-	-	32.64	0.60	-	1
Dec-27 11.00	11.85	-	-	-	47.04	0.98	-	150
Dec-27 11.50	11.38	-	-	-	46.41	0.98	-	26
Dec-27 13.50	9.57	-	-	-	43.92	0.93	-	150
Dec-27 15.00	8.31	-	-	-	42.05	0.89	-	75
Dec-27 16.00	7.50	-	-	-	40.81	0.86	-	6,000
Dec-27 17.00	6.76	-	-	-	39.56	0.82	-	150
Dec-27 17.50	6.40	-	-	-	38.94	0.80	-	100
Dec-27 18.00	6.03	-	-	-	38.32	0.78	-	1
Dec-27 20.00	4.70	-	-	-	35.82	0.70	-	150
Dec-27 25.00	2.24	-	-	-	31.52	0.45	-	4,000
Mar-28 17.00	6.94	-	-	-	39.54	0.80	-	600
Mar-28 17.50	6.59	-	-	-	38.94	0.79	-	300
Mar-28 18.00	6.24	-	-	-	38.34	0.77	-	300
Mar-28 21.00	4.35	-	-	-	34.73	0.65	-	350
Mar-28 25.00	2.54	-	-	-	31.75	0.47	-	1
Jun-28 10.00	12.80	-	-	-	47.31	1.00	-	1
Jun-28 17.00	6.95	-	-	-	39.82	0.80	-	750
Jun-28 17.50	6.60	-	-	-	39.29	0.79	-	600
Jun-28 18.00	6.27	-	-	-	38.75	0.77	-	575
Jun-28 18.50	5.96	-	-	-	38.22	0.75	-	3
Jun-28 19.00	5.65	-	-	-	37.68	0.73	-	50
Jun-28 19.50	5.35	-	-	-	37.15	0.71	-	100
Jun-28 20.00	5.04	-	-	-	36.61	0.69	-	125
Jun-28 21.00	4.46	-	-	-	35.54	0.65	-	525
Jun-28 22.00	3.95	-	-	-	34.47	0.61	-	4,450
Jun-28 23.00	3.44	-	-	-	33.57	0.56	-	150
Jun-28 24.00	3.05	-	-	-	33.16	0.52	-	300
Dec-29 15.00	8.46	-	-	-	40.49	0.86	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 20.00	-	-	-	-	33.90	-	10	-
Jul-26 w1 20.50	-	-	-	-	32.09	-	20	-
Jul-26 w1 22.00	-	-	-	-	26.66	-	10	-
Jul-26 w2 20.00	-	-	-	-	35.07	-	-	10
Jul-26 w2 21.00	0.01	-	-	-	31.42	-0.03	-	11
Jul-26 15.00	-	-	-	-	48.77	-	-	1
Jul-26 15.50	-	-	-	-	47.31	-	-	21
Jul-26 16.00	-	-	-	-	45.85	-	-	10
Jul-26 16.50	-	-	-	-	44.39	-	-	111
Jul-26 17.00	-	-	-	-	42.93	-	-	102
Jul-26 17.50	-	-	-	-	41.48	-	-	8
Jul-26 18.00	-	-	-	-	40.02	-	-	185
Jul-26 18.50	-	-	-	-	38.56	-	-	4
Jul-26 19.00	-	-	-	-	37.10	-0.01	-	46
Jul-26 19.50	0.01	-	-	-	35.64	-0.01	-	37
Jul-26 20.00	0.01	-	-	-	34.18	-0.02	-	955
Jul-26 20.50	0.03	-	-	-	32.72	-0.05	-	12
Jul-26 21.00	0.06	-	-	-	31.27	-0.09	-	1,077
Jul-26 22.00	0.21	0.27	0.27	0.27	28.35	-0.26	5	105
Jul-26 23.00	0.60	-	-	-	26.06	-0.57	-	151
Aug-26 13.50	-	-	-	-	51.11	-	-	10
Aug-26 16.50	0.02	-	-	-	43.73	-0.02	-	1
Aug-26 17.00	0.04	-	-	-	42.50	-0.03	-	22
Aug-26 17.50	0.05	-	-	-	41.26	-0.03	-	10
Aug-26 18.00	0.07	-	-	-	40.03	-0.05	-	14,505
Aug-26 18.50	0.09	-	-	-	38.80	-0.06	-	151
Aug-26 19.00	0.13	-	-	-	37.57	-0.08	-	7,500
Aug-26 19.50	0.17	-	-	-	36.34	-0.11	-	150
Aug-26 20.00	0.23	-	-	-	35.11	-0.14	-	8,154
Aug-26 20.50	0.29	0.30	0.30	0.30	33.88	-0.18	50	53
Aug-26 21.00	0.39	-	-	-	32.64	-0.23	-	200
Sep-26 6.75	-	-	-	-	60.76	-	-	1
Sep-26 8.25	-	-	-	-	57.70	-	-	5
Sep-26 9.00	-	-	-	-	56.18	-	-	674
Sep-26 9.25	-	-	-	-	55.67	-	-	368
Sep-26 9.50	-	-	-	-	55.16	-	-	25
Sep-26 9.75	-	-	-	-	54.65	-	-	200
Sep-26 10.00	-	-	-	-	54.14	-	-	40,150
Sep-26 10.50	-	-	-	-	53.12	-	-	300
Sep-26 11.00	-	-	-	-	52.10	-	-	350
Sep-26 11.50	-	-	-	-	51.08	-	-	1
Sep-26 12.00	-	-	-	-	50.06	-	-	1
Sep-26 12.50	-	-	-	-	49.04	-	-	50
Sep-26 13.00	0.01	-	-	-	48.03	-	-	130
Sep-26 14.00	0.01	-	-	-	45.99	-0.01	-	55
Sep-26 14.50	0.02	-	-	-	44.97	-0.01	-	6
Sep-26 15.00	0.03	-	-	-	43.95	-0.01	-	608
Sep-26 15.50	0.03	-	-	-	42.93	-0.02	-	56
Sep-26 16.00	0.05	-	-	-	41.91	-0.03	-	89
Sep-26 16.50	0.06	-	-	-	40.89	-0.03	-	58
Sep-26 17.00	0.08	-	-	-	39.88	-0.04	-	4,956
Sep-26 17.50	0.11	-	-	-	38.86	-0.06	-	151
Sep-26 18.00	0.14	-	-	-	37.84	-0.07	-	7,085
Sep-26 18.50	0.18	-	-	-	36.82	-0.09	-	200
Sep-26 19.00	0.23	-	-	-	35.80	-0.12	-	3,071
Sep-26 19.50	0.29	-	-	-	34.78	-0.14	-	301
Sep-26 20.00	0.36	-	-	-	33.76	-0.18	-	2,632
Sep-26 21.00	0.56	0.53	0.53	0.53	31.73	-0.26	10	939
Sep-26 22.00	0.85	-	-	-	29.69	-0.37	-	153
Sep-26 23.00	1.27	-	-	-	28.05	-0.50	-	450
Sep-26 26.00	3.40	-	-	-	26.60	-0.86	-	50
Dec-26 5.75	-	-	-	-	57.20	-	-	150
Dec-26 6.00	-	-	-	-	56.78	-	-	10,150
Dec-26 6.25	-	-	-	-	56.37	-	-	150
Dec-26 6.50	-	-	-	-	55.95	-	-	13,250
Dec-26 6.75	-	-	-	-	55.53	-	-	450
Dec-26 7.00	-	-	-	-	55.11	-	-	300
Dec-26 7.25	-	-	-	-	54.69	-	-	600
Dec-26 7.50	-	-	-	-	54.28	-	-	450
Dec-26 7.75	-	-	-	-	53.86	-	-	451
Dec-26 8.00	-	-	-	-	53.44	-	-	18,450
Dec-26 8.25	-	-	-	-	53.02	-	-	15
Dec-26 8.50	-	-	-	-	52.61	-	-	25,000
Dec-26 8.75	0.01	-	-	-	52.19	-	-	311
Dec-26 9.00	0.01	-	-	-	51.77	-	-	14,933
Dec-26 9.25	0.01	-	-	-	51.35	-	-	75
Dec-26 9.50	0.01	-	-	-	50.93	-	-	76
Dec-26 9.75	0.01	-	-	-	50.52	-	-	200
Dec-26 10.00	0.01	-	-	-	50.10	-0.01	-	226
Dec-26 10.50	0.02	-	-	-	49.26	-0.01	-	300
Dec-26 11.00	0.03	-	-	-	48.43	-0.01	-	481
Dec-26 11.50	0.03	-	-	-	47.59	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	46.76	-0.02	-	8,410
Dec-26 12.50	0.06	-	-	-	45.92	-0.02	-	250
Dec-26 13.00	0.07	-	-	-	45.09	-0.03	-	42,101
Dec-26 13.50	0.09	-	-	-	44.25	-0.03	-	400
Dec-26 14.00	0.12	0.16	0.16	0.16	43.42	-0.04	20	706
Dec-26 14.50	0.14	-	-	-	42.58	-0.05	-	300
Dec-26 15.00	0.17	-	-	-	41.74	-0.06	-	3,772
Dec-26 15.50	0.21	-	-	-	40.91	-0.07	-	12
Dec-26 16.00	0.26	-	-	-	40.07	-0.08	-	116
Dec-26 16.50	0.30	-	-	-	39.24	-0.09	-	520
Dec-26 17.00	0.36	-	-	-	38.40	-0.11	-	8,736
Dec-26 17.50	0.43	-	-	-	37.57	-0.13	-	132
Dec-26 18.00	0.49	-	-	-	36.73	-0.15	-	20,169
Dec-26 18.50	0.59	0.55	0.55	0.55	35.90	-0.18	3	5
Dec-26 19.00	0.68	-	-	-	35.06	-0.20	-	16,007
Dec-26 20.00	0.91	-	-	-	33.39	-0.26	-	10,510
Dec-26 21.00	1.18	-	-	-	31.72	-0.33	-	9,140
Dec-26 22.00	1.55	-	-	-	30.05	-0.41	-	150
Dec-26 23.00	2.00	-	-	-	28.68	-0.50	-	2,600
Mar-27 8.50	0.02	-	-	-	51.09	-0.01	-	25
Mar-27 8.75	0.03	-	-	-	50.69	-0.01	-	25
Mar-27 9.00	0.03	-	-	-	50.28	-0.01	-	25
Mar-27 9.25	0.04	-	-	-	49.88	-0.01	-	25
Mar-27 9.50	0.04	-	-	-	49.48	-0.01	-	30
Mar-27 9.75	0.04	-	-	-	49.08	-0.01	-	25
Mar-27 10.50	0.07	-	-	-	47.87	-0.02	-	175
Mar-27 11.00	0.08	-	-	-	47.06	-0.02	-	175
Mar-27 11.50	0.10	-	-	-	46.25	-0.03	-	32,250
Mar-27 12.00	0.13	-	-	-	45.45	-0.03	-	40
Mar-27 12.50	0.15	-	-	-	44.64	-0.04	-	30
Mar-27 13.00	0.18	-	-	-	43.84	-0.05	-	40
Mar-27 13.50	0.21	-	-	-	43.03	-0.05	-	20
Mar-27 14.00	0.26	-	-	-	42.22	-0.06	-	30
Mar-27 15.00	0.34	-	-	-	40.61	-0.08	-	220
Mar-27 16.00	0.46	-	-	-	39.00	-0.11	-	5,500
Mar-27 16.50	0.53	-	-	-	38.19	-0.13	-	350
Mar-27 17.00	0.59	-	-	-	37.39	-0.14	-	150
Mar-27 17.50	0.68	-	-	-	36.58	-0.16	-	4,150
Mar-27 18.50	0.87	-	-	-	34.97	-0.20	-	10
Mar-27 19.50	1.10	-	-	-	33.35	-0.25	-	310
Mar-27 20.00	1.23	-	-	-	32.55	-0.28	-	150
Mar-27 20.50	1.36	-	-	-	31.74	-0.31	-	20
Mar-27 21.00	1.52	-	-	-	30.94	-0.34	-	381
Mar-27 22.00	1.87	-	-	-	29.32	-0.41	-	4
Jun-27 4.30	-	-	-	-	54.26	-	-	1
Jun-27 4.50	-	-	-	-	53.97	-	-	1
Jun-27 4.90	-	-	-	-	53.41	-	-	150
Jun-27 5.00	-	-	-	-	53.26	-	-	300
Jun-27 5.25	-	-	-	-	52.91	-	-	298
Jun-27 7.00	0.02	-	-	-	50.42	-	-	2
Jun-27 8.00	0.04	-	-	-	49.00	-0.01	-	1
Jun-27 8.25	0.04	-	-	-	48.64	-0.01	-	7
Jun-27 9.00	0.07	-	-	-	47.58	-0.02	-	7,000
Jun-27 9.75	0.09	-	-	-	46.51	-0.02	-	175
Jun-27 10.00	0.10	-	-	-	46.15	-0.02	-	10,000
Jun-27 11.00	0.16	-	-	-	44.73	-0.04	-	75
Jun-27 12.50	0.27	-	-	-	42.60	-0.06	-	197
Jun-27 13.00	0.32	-	-	-	41.89	-0.07	-	1,006
Jun-27 13.50	0.36	-	-	-	41.18	-0.08	-	170
Jun-27 14.00	0.42	-	-	-	40.47	-0.09	-	3
Jun-27 14.50	0.49	-	-	-	39.76	-0.10	-	400
Jun-27 15.00	0.56	-	-	-	39.05	-0.11	-	600
Jun-27 16.50	0.81	-	-	-	36.91	-0.16	-	150
Jun-27 17.00	0.90	-	-	-	36.20	-0.18	-	150
Jun-27 17.50	1.00	-	-	-	35.49	-0.20	-	150
Jun-27 18.00	1.11	-	-	-	34.78	-0.22	-	155
Jun-27 19.00	1.38	-	-	-	33.36	-0.27	-	150
Jun-27 20.00	1.67	-	-	-	31.94	-0.32	-	2,603
Jun-27 20.50	1.85	-	-	-	31.22	-0.35	-	10
Jun-27 23.00	2.89	-	-	-	27.94	-0.51	-	150
Sep-27 7.75	0.05	-	-	-	47.09	-0.01	-	10
Sep-27 16.00	0.86	-	-	-	36.57	-0.15	-	309
Sep-27 16.50	0.96	-	-	-	35.93	-0.17	-	10
Sep-27 17.00	1.05	-	-	-	35.29	-0.19	-	379
Sep-27 17.50	1.16	-	-	-	34.65	-0.21	-	150
Sep-27 18.00	1.30	-	-	-	34.01	-0.23	-	150
Sep-27 20.00	1.88	-	-	-	31.46	-0.32	-	1
Sep-27 22.00	2.63	-	-	-	28.91	-0.43	-	1
Dec-27 4.40	0.01	-	-	-	51.02	-	-	1
Dec-27 4.90	0.01	-	-	-	50.40	-	-	150
Dec-27 5.00	0.01	-	-	-	50.27	-	-	150
Dec-27 6.50	0.04	-	-	-	48.40	-0.01	-	10
Dec-27 7.00	0.06	-	-	-	47.78	-0.01	-	150
Dec-27 7.25	0.07	-	-	-	47.47	-0.01	-	150
Dec-27 7.75	0.09	-	-	-	46.85	-0.02	-	1
Dec-27 8.25	0.11	-	-	-	46.22	-0.02	-	150
Dec-27 8.50	0.12	-	-	-	45.91	-0.02	-	6,150
Dec-27 8.75	0.14	-	-	-	45.60	-0.03	-	1
Dec-27 9.00	0.16	-	-	-	45.29	-0.03	-	7,650
Dec-27 9.25	0.17	-	-	-	44.98	-0.03	-	150
Dec-27 9.50	0.19	-	-	-	44.67	-0.03	-	250
Dec-27 9.75	0.20	-	-	-	44.36	-0.04	-	150
Dec-27 10.00	0.22	-	-	-	44.04	-0.04	-	407
Dec-27 10.50	0.27	-	-	-	43.42	-0.05	-	300
Dec-27 11.00	0.32	-	-	-	42.80	-0.05	-	2,304
Dec-27 12.00	0.42	-	-	-	41.55	-0.07	-	3,300
Dec-27 12.50	0.49	-	-	-	40.93	-0.08	-	300
Dec-27 13.00	0.56	-	-	-	40.31	-0.09	-	10,000
Dec-27 13.50	0.64	-	-	-	39.68	-0.10	-	150
Dec-27 14.00	0.71	-	-	-	39.06	-0.12	-	150
Dec-27 16.00	1.10	-	-	-	36.57	-0.17	-	15,000
Dec-27 16.50	1.20	-	-	-	35.94	-0.19	-	174
Dec-27 17.00	1.32	-	-	-	35.32	-0.21	-	8,500
Dec-27 17.50	1.46	-	-	-	34.70	-0.23	-	292
Dec-27 18.00	1.60	-	-	-	34.08	-0.25	-	150
Dec-27 20.00	2.22	-	-	-	31.58	-0.33	-	150
Dec-27 21.00	2.57	-	-	-	30.34	-0.38	-	150
Dec-27 22.00	3.00	-	-	-	29.09	-0.43	-	10,302
Dec-27 23.00	3.46	-	-	-	28.07	-0.49	-	300
Mar-28 15.00	1.04	-	-	-	37.48	-0.15	-	150
Mar-28 15.50	1.14	-	-	-	36.88	-0.17	-	150
Mar-28 18.00	1.78	-	-	-	33.88	-0.25	-	25
Mar-28 20.00	2.42	-	-	-	31.47	-0.33	-	150
Mar-28 21.00	2.77	-	-	-	30.27	-0.38	-	150
Mar-28 22.00	3.19	-	-	-	29.07	-0.43	-	150
Mar-28 23.00	3.65	-	-	-	28.08	-0.48	-	150
Jun-28 18.00	1.98	-	-	-	32.67	-0.27	-	1,250
Jun-28 19.00	2.34	-	-	-	31.60	-0.31	-	4,450
Jun-28 20.00	2.70	-	-	-	30.53	-0.35	-	300
Jun-28 21.00	3.10	-	-	-	29.46	-0.40	-	750
Jun-28 22.00	3.54	-	-	-	28.39	-0.45	-	1,350
Jun-28 23.00	4.02	-	-	-	27.49	-0.50	-	1,500
Dec-28 12.00	0.69	-	-	-	36.47	-0.10	-	3,500
Dec-28 12.50	0.78	-	-	-	36.05	-0.11	-	1,500
Dec-28 16.00	1.63	-	-	-	33.07	-0.21	-	17
Dec-28 18.50	2.44	-	-	-	30.94	-0.30	-	3
Dec-28 20.00	2.99	-	-	-	29.67	-0.36	-	90
Jun-29 16.00	1.89	-	-	-	31.96	-0.23	-	1,250
Dec-29 12.50	1.06	-	-	-	33.30	-0.13	-	3,000
Dec-29 20.00	3.70	-	-	-	28.91	-0.37	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	4.76	-	-	-	40.09	1.00	-	10
Jul-26 18.50	4.26	-	-	-	38.63	1.00	-	30
Jul-26 19.00	3.76	-	-	-	37.17	0.99	-	20
Jul-26 19.50	3.26	-	-	-	35.71	0.99	-	45
Jul-26 20.00	2.77	-	-	-	34.25	0.97	-	71
Jul-26 20.50	2.29	-	-	-	32.79	0.95	-	10
Jul-26 21.00	1.82	-	-	-	31.34	0.91	-	80
Jul-26 21.00	1.82	-	-	-	31.34	0.91	-	1,046
Jul-26 22.00	0.97	-	-	-	28.42	0.74	-	39
Jul-26 22.00	0.97	-	-	-	28.42	0.74	-	1,824
Jul-26 23.00	0.36	0.30	0.30	0.30	26.13	0.43	10	10
Jul-26 23.00	0.36	-	-	-	26.13	0.43	-	20
Aug-26 18.50	4.39	-	-	-	39.22	0.93	-	10
Aug-26 21.00	2.20	-	-	-	33.06	0.77	-	10
Aug-26 22.00	1.46	-	-	-	30.60	0.64	-	50
Aug-26 23.00	0.87	-	-	-	28.65	0.49	881	881
Aug-26 23.00	0.87	-	-	-	28.65	0.49	-	10
Aug-26 24.00	0.49	-	-	-	28.15	0.33	1,762	1,762
Sep-26 12.00	10.80	-	-	-	50.36	0.99	-	10
Sep-26 17.50	5.43	-	-	-	39.16	0.94	-	10
Sep-26 19.00	4.06	-	-	-	36.10	0.88	-	1
Sep-26 19.00	4.06	-	-	-	36.10	0.88	-	10
Sep-26 20.00	3.21	-	-	-	34.06	0.82	-	10
Sep-26 21.00	2.41	-	-	-	32.03	0.74	-	10
Sep-26 22.00	1.70	-	-	-	29.99	0.63	-	160
Sep-26 23.00	1.12	-	-	-	28.35	0.50	-	1
Dec-26 17.00	5.94	-	-	-	40.11	0.87	-	10
Dec-26 19.00	4.30	-	-	-	36.77	0.78	-	10
Dec-26 19.50	3.91	-	-	-	35.93	0.76	-	10
Dec-26 21.00	2.85	-	-	-	33.43	0.66	-	10
Dec-26 22.00	2.21	-	-	-	31.76	0.58	-	4
Dec-26 22.00	2.21	-	-	-	31.76	0.58	-	10
Dec-26 23.00	1.67	1.60	1.60	1.60	30.39	0.50	10	10
Dec-26 23.00	1.67	-	-	-	30.39	0.50	-	4
Dec-26 24.00	1.26	-	-	-	29.89	0.42	-	6
Dec-26 24.00	1.26	-	-	-	29.89	0.42	-	10
Dec-26 28.00	0.31	-	-	-	27.90	0.15	-	14
Mar-27 19.00	4.75	-	-	-	36.25	0.76	-	200
Mar-27 19.00	4.75	-	-	-	36.25	0.76	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	45.85	-	-	6
Jul-26 17.00	-	-	-	-	42.93	-	-	5
Jul-26 17.50	-	-	-	-	41.48	-	-	10
Jul-26 18.00	-	-	-	-	40.02	-	-	10
Jul-26 18.50	-	-	-	-	38.56	-	-	20
Jul-26 18.50	-	-	-	-	38.56	-	-	10
Jul-26 19.00	-	-	-	-	37.10	-0.01	-	20
Jul-26 19.50	0.01	-	-	-	35.64	-0.01	-	30
Jul-26 20.00	0.02	-	-	-	34.18	-0.03	-	45
Jul-26 20.50	0.03	-	-	-	32.72	-0.05	-	10
Jul-26 21.00	0.06	-	-	-	31.27	-0.09	-	5
Jul-26 21.00	0.06	-	-	-	31.27	-0.09	-	10
Jul-26 22.00	0.21	0.22	0.22	0.22	28.35	-0.26	20	20
Jul-26 22.00	0.21	-	-	-	28.35	-0.26	-	5
Aug-26 18.50	0.09	-	-	-	38.80	-0.06	-	5
Aug-26 19.00	0.13	-	-	-	37.57	-0.08	-	10
Aug-26 20.00	0.22	0.26	0.26	0.26	35.11	-0.14	10	10
Aug-26 21.00	0.38	-	-	-	32.64	-0.23	-	10
Aug-26 22.00	0.64	-	-	-	30.18	-0.35	-	60
Sep-26 9.50	-	-	-	-	55.16	-	-	600
Sep-26 10.50	-	-	-	-	53.12	-	-	700
Sep-26 16.00	0.05	-	-	-	41.91	-0.03	-	10
Sep-26 17.00	0.08	-	-	-	39.88	-0.04	-	20
Sep-26 18.00	0.14	-	-	-	37.84	-0.07	-	10
Sep-26 19.00	0.23	-	-	-	35.80	-0.12	-	10
Sep-26 20.00	0.36	-	-	-	33.76	-0.18	-	10
Dec-26 7.25	-	-	-	-	54.69	-	-	150
Dec-26 8.50	-	-	-	-	52.61	-	-	150
Dec-26 8.75	0.01	-	-	-	52.19	-	-	150
Dec-26 9.00	0.01	-	-	-	51.77	-	-	150
Dec-26 10.00	0.01	-	-	-	50.10	-0.01	-	40
Dec-26 15.50	0.21	-	-	-	40.91	-0.07	-	5
Dec-26 16.50	0.30	-	-	-	39.24	-0.09	-	10
Dec-26 17.00	0.36	-	-	-	38.40	-0.11	-	23
Dec-26 17.50	0.42	-	-	-	37.57	-0.13	-	17
Dec-26 22.00	1.53	-	-	-	30.05	-0.40	-	3
Dec-26 23.00	1.97	-	-	-	28.68	-0.49	-	1
Mar-27 10.00	0.05	-	-	-	48.67	-0.01	-	150
Mar-27 14.50	0.30	-	-	-	41.42	-0.07	-	10
Mar-27 18.00	0.76	-	-	-	35.77	-0.18	-	1

	Previous Close	12.62		03/07/26
	CAIXABANK Close	12.65		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	0.57	-	-	-	25.54	0.58	-	11
Aug-26 13.00	0.32	-	-	-	24.69	0.41	-	5
Sep-26 9.00	3.71	-	-	-	38.79	0.98	-	1
Sep-26 10.00	2.75	-	-	-	35.18	0.94	-	5
Sep-26 10.50	2.29	-	-	-	33.37	0.91	-	4
Sep-26 11.00	1.85	-	-	-	31.57	0.86	-	2
Sep-26 11.50	1.43	-	-	-	29.76	0.79	-	8
Sep-26 12.00	1.05	-	-	-	27.96	0.69	-	10
Sep-26 12.50	0.72	-	-	-	26.15	0.58	-	20
Sep-26 13.00	0.47	-	-	-	25.34	0.45	-	2
Sep-26 13.50	0.28	-	-	-	24.96	0.32	-	5
Dec-26 7.00	5.72	-	-	-	45.81	0.99	-	7,500
Dec-26 9.25	3.58	-	-	-	37.87	0.93	-	1
Dec-26 10.50	2.48	-	-	-	33.45	0.84	-	1,134
Dec-26 11.00	2.06	-	-	-	31.69	0.79	-	20
Dec-26 11.50	1.68	-	-	-	29.92	0.73	-	6,000
Dec-26 12.00	1.31	-	-	-	28.16	0.66	-	5
Dec-26 12.50	0.98	-	-	-	26.39	0.58	-	450
Mar-27 9.50	3.46	-	-	-	35.50	0.88	-	1
Mar-27 10.50	2.62	-	-	-	32.32	0.80	-	14
Mar-27 12.00	1.51	-	-	-	27.53	0.64	-	2
Mar-27 12.50	1.18	-	-	-	25.94	0.57	-	9
Mar-27 13.00	0.94	-	-	-	25.18	0.50	-	400
Jun-27 9.75	3.28	-	-	-	33.74	0.85	-	150
Jun-27 10.00	3.07	-	-	-	33.05	0.83	-	150
Jun-27 10.50	2.68	-	-	-	31.67	0.79	-	150
Jun-27 11.00	2.30	-	-	-	30.29	0.75	-	150
Jun-27 12.00	1.61	-	-	-	27.52	0.64	-	1
Jun-27 13.00	1.04	-	-	-	25.47	0.51	-	25
Jun-27 14.50	0.53	-	-	-	24.40	0.32	-	1
Dec-27 10.50	2.88	-	-	-	32.08	0.76	-	20
Dec-27 11.00	2.53	-	-	-	30.93	0.72	-	1
Dec-27 11.50	2.20	-	-	-	29.79	0.68	-	1
Jun-28 10.00	3.37	-	-	-	33.52	0.79	-	150
Jun-28 10.50	3.03	-	-	-	32.58	0.75	-	300
Jun-28 11.00	2.71	-	-	-	31.65	0.71	-	1,250
Jun-28 11.50	2.39	-	-	-	30.71	0.67	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 8.50	-	-	-	-	38.28	-	-	2
Jul-26 9.25	-	-	-	-	35.47	-	-	1
Jul-26 10.00	-	-	-	-	32.67	-	-	10
Jul-26 10.50	-	-	-	-	30.79	-	-	10
Jul-26 11.50	0.01	-	-	-	27.05	-0.03	-	16
Jul-26 12.00	0.04	-	-	-	25.18	-0.13	-	10
Jul-26 12.50	0.16	-	-	-	23.31	-0.38	-	2
Jul-26 13.00	0.44	-	-	-	22.46	-0.72	-	1
Aug-26 9.50	0.01	-	-	-	36.94	-0.01	-	2
Aug-26 10.00	0.02	-	-	-	35.06	-0.03	-	5
Aug-26 10.50	0.04	-	-	-	33.17	-0.05	-	5
Aug-26 11.00	0.07	-	-	-	31.29	-0.10	-	1
Aug-26 11.50	0.13	-	-	-	29.40	-0.17	-	1
Aug-26 12.00	0.23	-	-	-	27.52	-0.28	-	6
Aug-26 14.50	1.86	-	-	-	23.61	-0.95	-	8
Sep-26 5.50	-	-	-	-	52.03	-	-	70,900
Sep-26 7.75	-	-	-	-	43.91	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	43.01	-0.01	-	174
Sep-26 8.50	0.01	-	-	-	41.20	-0.01	-	1,000
Sep-26 9.00	0.02	-	-	-	39.40	-0.02	-	1
Sep-26 10.50	0.10	-	-	-	33.98	-0.10	-	3
Sep-26 11.00	0.16	-	-	-	32.18	-0.15	-	25
Sep-26 11.50	0.24	-	-	-	30.37	-0.22	-	1
Sep-26 12.50	0.53	-	-	-	26.76	-0.43	-	8
Dec-26 5.25	0.01	-	-	-	51.14	-	-	75
Dec-26 6.75	0.02	-	-	-	45.84	-0.01	-	16,517
Dec-26 7.25	0.04	-	-	-	44.08	-0.02	-	1
Dec-26 8.00	0.06	-	-	-	41.43	-0.04	-	100
Dec-26 8.25	0.08	-	-	-	40.55	-0.05	-	100
Dec-26 8.50	0.09	-	-	-	39.66	-0.05	-	103
Dec-26 8.75	0.10	-	-	-	38.78	-0.06	-	10
Dec-26 9.00	0.12	-	-	-	37.90	-0.08	-	11
Dec-26 9.50	0.16	-	-	-	36.13	-0.10	-	2
Dec-26 10.00	0.22	-	-	-	34.37	-0.13	-	76
Dec-26 10.50	0.29	-	-	-	32.60	-0.18	-	1,003
Dec-26 11.00	0.38	-	-	-	30.84	-0.23	-	40
Dec-26 11.50	0.50	-	-	-	29.07	-0.29	-	6,002
Dec-26 12.50	0.81	-	-	-	25.54	-0.45	-	2
Mar-27 6.00	0.03	-	-	-	45.67	-0.02	-	7,675
Mar-27 6.50	0.05	-	-	-	44.08	-0.02	-	29,800
Mar-27 8.00	0.12	-	-	-	39.30	-0.06	-	1
Mar-27 8.75	0.18	-	-	-	36.90	-0.09	-	350
Mar-27 10.00	0.34	-	-	-	32.92	-0.16	-	29
Mar-27 12.00	0.80	0.78	0.78	0.78	26.54	-0.37	150	150
Mar-27 12.50	0.96	-	-	-	24.95	-0.44	-	8
Jun-27 10.00	0.48	-	-	-	31.46	-0.20	-	4,025
Jun-27 10.50	0.59	-	-	-	30.08	-0.24	-	175
Jun-27 11.00	0.71	-	-	-	28.70	-0.29	-	25
Jun-27 11.50	0.86	-	-	-	27.31	-0.34	-	25
Jun-27 12.00	1.02	-	-	-	25.93	-0.40	-	25
Jun-27 13.00	1.47	-	-	-	23.88	-0.54	-	50
Dec-27 3.50	0.01	-	-	-	44.58	-	-	1
Dec-27 4.20	0.02	-	-	-	42.97	-0.01	-	1
Dec-27 5.50	0.07	-	-	-	39.99	-0.03	-	160
Dec-27 5.75	0.09	-	-	-	39.42	-0.03	-	1
Dec-27 6.00	0.10	-	-	-	38.85	-0.04	-	150
Dec-27 8.00	0.30	-	-	-	34.26	-0.10	-	150
Dec-27 8.25	0.33	-	-	-	33.69	-0.11	-	225
Dec-27 8.50	0.36	-	-	-	33.11	-0.13	-	150
Dec-27 8.75	0.40	-	-	-	32.54	-0.14	-	150
Dec-27 9.00	0.45	-	-	-	31.97	-0.15	-	150
Dec-27 9.25	0.50	-	-	-	31.39	-0.17	-	150
Dec-27 9.50	0.54	-	-	-	30.82	-0.18	-	150
Dec-27 9.75	0.59	-	-	-	30.25	-0.20	-	150
Dec-27 10.00	0.65	-	-	-	29.68	-0.22	-	150
Jun-28 8.50	0.50	-	-	-	31.56	-0.15	-	150
Jun-28 9.00	0.60	-	-	-	30.63	-0.18	-	150
Jun-28 9.25	0.65	-	-	-	30.16	-0.19	-	150
Jun-28 9.50	0.72	-	-	-	29.69	-0.21	-	300
Jun-28 9.75	0.78	-	-	-	29.23	-0.23	-	150
Jun-28 10.00	0.85	-	-	-	28.76	-0.25	-	150
Dec-28 4.50	0.07	-	-	-	37.11	-0.02	-	15,000
Dec-28 8.75	0.67	-	-	-	30.73	-0.18	-	450
Dec-29 5.00	0.17	-	-	-	34.03	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.33	0.30	0.30	0.30	24.69	0.41	10	10
Dec-26 9.00	3.72	-	-	-	38.75	0.91	-	10
Dec-26 11.00	2.01	2.00	2.00	2.00	31.69	0.76	10	10
Dec-26 12.00	1.27	-	-	-	28.16	0.63	-	10
Dec-26 12.50	0.95	-	-	-	26.39	0.55	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.23	0.22	0.22	0.22	27.52	-0.27	10	10

	Previous Close	26.17		03/07/26
	CELLNEX Close	26.68		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	1.03	-	-	-	34.24	0.68	-	10
Jul-26 27.00	0.48	-	-	-	32.89	0.43	-	100
Jul-26 28.00	0.17	-	-	-	32.09	0.20	-	25
Jul-26 29.00	0.05	-	-	-	31.29	0.07	-	25
Jul-26 30.00	0.01	-	-	-	30.50	0.02	-	20
Jul-26 31.00	-	-	-	-	29.70	-	-	2
Jul-26 32.00	-	-	-	-	28.90	-	-	1
Aug-26 27.00	0.96	0.91	0.91	0.78	31.63	0.45	6	25
Aug-26 30.00	0.19	-	-	-	30.09	0.13	-	3
Aug-26 32.00	0.04	-	-	-	29.06	0.04	-	1
Sep-26 26.00	1.77	-	-	-	32.01	0.57	-	7
Sep-26 27.00	1.25	-	-	-	30.91	0.47	-	20
Sep-26 28.00	0.88	0.70	0.70	0.70	30.61	0.37	5	45
Sep-26 29.00	0.59	-	-	-	30.31	0.28	-	28
Sep-26 30.00	0.38	-	-	-	30.01	0.20	-	62
Sep-26 31.00	0.24	-	-	-	29.71	0.14	-	17
Sep-26 32.00	0.14	-	-	-	29.41	0.09	-	56
Sep-26 33.00	0.08	-	-	-	29.11	0.05	-	25
Sep-26 34.00	0.04	-	-	-	28.82	0.03	-	41
Sep-26 35.00	0.02	-	-	-	28.52	0.02	-	30
Sep-26 36.00	0.01	-	-	-	28.22	0.01	-	25
Sep-26 37.00	0.01	-	-	-	27.92	0.01	-	25
Sep-26 38.00	-	-	-	-	27.62	-	-	25
Sep-26 39.00	-	-	-	-	27.32	-	-	25
Sep-26 40.00	-	-	-	-	27.02	-	-	25
Dec-26 18.00	8.77	-	-	-	42.41	0.95	-	2
Dec-26 20.00	6.99	6.70	6.70	6.70	39.78	0.88	1	1
Dec-26 24.00	3.85	-	-	-	34.54	0.71	-	11
Dec-26 25.00	3.18	-	-	-	33.22	0.65	-	2
Dec-26 28.00	1.62	-	-	-	30.72	0.44	-	96
Dec-26 29.00	1.29	-	-	-	30.50	0.38	-	60
Dec-26 30.00	1.00	-	-	-	30.27	0.31	-	148
Dec-26 31.00	0.76	-	-	-	30.05	0.26	-	110
Dec-26 32.00	0.58	-	-	-	29.82	0.21	-	218
Dec-26 33.00	0.42	-	-	-	29.60	0.16	-	120
Dec-26 34.00	0.32	-	-	-	29.37	0.13	-	190
Dec-26 35.00	0.22	-	-	-	29.15	0.10	-	115
Dec-26 36.00	0.16	-	-	-	28.92	0.07	-	85
Dec-26 37.00	0.11	-	-	-	28.70	0.05	-	85
Dec-26 38.00	0.08	-	-	-	28.47	0.04	-	25
Dec-26 39.00	0.05	-	-	-	28.25	0.03	-	25
Dec-26 40.00	0.03	-	-	-	28.02	0.02	-	125
Dec-26 42.00	0.01	-	-	-	27.57	0.01	-	25
Dec-26 44.00	0.01	-	-	-	27.12	-	-	25
Dec-26 45.00	-	-	-	-	26.90	-	-	25
Dec-26 46.00	-	-	-	-	26.68	-	-	25
Mar-27 20.00	7.17	-	-	-	37.67	0.86	-	20
Mar-27 26.00	2.95	-	-	-	31.45	0.58	-	1
Mar-27 27.00	2.45	-	-	-	30.65	0.52	-	25
Mar-27 29.00	1.68	-	-	-	30.10	0.41	-	1
Mar-27 30.00	1.36	-	-	-	29.83	0.35	-	317
Mar-27 31.00	1.11	-	-	-	29.55	0.30	-	75
Mar-27 32.00	0.87	-	-	-	29.28	0.26	-	120
Mar-27 33.00	0.70	-	-	-	29.00	0.22	-	51
Mar-27 34.00	0.54	-	-	-	28.73	0.18	-	25
Mar-27 35.00	0.43	-	-	-	28.45	0.15	-	25
Jun-27 25.00	3.97	-	-	-	31.98	0.64	-	1
Jun-27 28.00	2.47	-	-	-	30.17	0.49	-	100
Jun-27 29.00	2.12	-	-	-	29.88	0.44	-	100
Jun-27 30.00	1.78	-	-	-	29.60	0.39	-	125
Jun-27 31.00	1.49	-	-	-	29.31	0.35	-	150
Jun-27 32.00	1.25	-	-	-	29.02	0.30	-	100
Jun-27 33.00	1.01	-	-	-	28.73	0.26	-	112
Jun-27 34.00	0.85	-	-	-	28.45	0.23	-	175
Jun-27 35.00	0.68	-	-	-	28.16	0.19	-	150
Jun-27 36.00	0.55	-	-	-	27.87	0.16	-	125
Jun-27 37.00	0.44	-	-	-	27.58	0.14	-	125
Jun-27 38.00	0.34	-	-	-	27.30	0.11	-	75
Jun-27 39.00	0.27	-	-	-	27.01	0.09	-	75
Jun-27 40.00	0.21	-	-	-	26.72	0.07	-	50
Jun-27 41.00	0.16	-	-	-	26.44	0.06	-	50
Jun-27 42.00	0.12	-	-	-	26.15	0.05	-	50
Jun-27 43.00	0.09	-	-	-	25.86	0.04	-	50
Jun-27 44.00	0.07	-	-	-	25.57	0.03	-	50
Jun-27 45.00	0.05	-	-	-	25.29	0.02	-	50
Jun-27 46.00	0.03	-	-	-	25.00	0.02	-	50
Jun-27 49.00	0.01	-	-	-	24.14	0.01	-	50
Jun-27 50.00	0.01	-	-	-	23.85	-	-	411
Sep-27 34.00	1.03	-	-	-	28.23	0.25	-	20
Sep-27 35.00	0.86	-	-	-	27.92	0.22	-	100
Sep-27 36.00	0.69	-	-	-	27.61	0.19	-	75
Sep-27 37.00	0.57	-	-	-	27.30	0.16	-	75
Sep-27 41.00	0.23	-	-	-	26.05	0.08	-	50
Dec-27 25.00	4.53	-	-	-	31.81	0.63	-	25
Dec-27 26.00	4.00	-	-	-	31.18	0.59	-	2
Dec-27 27.00	3.54	-	-	-	30.67	0.55	-	2,500
Dec-27 28.00	3.11	-	-	-	30.38	0.51	-	7
Dec-27 29.00	2.75	-	-	-	30.09	0.47	-	1
Dec-27 30.00	2.42	-	-	-	29.81	0.43	-	115
Dec-27 31.00	2.09	-	-	-	29.52	0.39	-	75
Dec-27 32.00	1.83	-	-	-	29.23	0.36	-	51
Dec-27 33.00	1.58	-	-	-	28.94	0.32	-	25
Dec-27 34.00	1.34	-	-	-	28.66	0.29	-	74
Dec-27 35.00	1.16	-	-	-	28.37	0.26	-	50
Dec-27 37.00	0.82	-	-	-	27.79	0.20	-	25
Dec-27 38.00	0.70	-	-	-	27.51	0.18	-	570
Dec-27 40.00	0.48	-	-	-	26.93	0.13	-	48
Dec-27 44.00	0.21	-	-	-	25.78	0.07	-	25
Mar-28 29.00	3.00	-	-	-	30.47	0.48	-	11
Jun-28 26.00	4.50	-	-	-	31.24	0.60	-	4
Dec-29 40.00	1.95	-	-	-	29.36	0.30	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.01	-	-	-	40.03	-0.01	-	11
Jul-26 23.00	0.03	-	-	-	38.44	-0.03	-	6
Jul-26 24.00	0.09	-	-	-	36.84	-0.10	-	32
Jul-26 25.00	0.24	-	-	-	35.24	-0.22	-	58
Jul-26 26.00	0.54	-	-	-	33.64	-0.41	-	9
Jul-26 27.00	1.07	-	-	-	32.29	-0.64	-	36
Jul-26 28.00	1.82	-	-	-	31.49	-0.83	-	5
Aug-26 23.00	0.29	-	-	-	37.30	-0.14	-	5
Aug-26 24.00	0.46	-	-	-	35.71	-0.22	-	53
Aug-26 25.00	0.72	-	-	-	34.13	-0.31	-	6
Aug-26 26.00	1.08	-	-	-	32.54	-0.43	-	5
Aug-26 27.00	1.57	-	-	-	31.30	-0.56	-	31
Aug-26 28.00	2.21	-	-	-	30.78	-0.69	-	1
Sep-26 20.00	0.13	-	-	-	40.39	-0.06	-	1
Sep-26 21.00	0.20	-	-	-	38.91	-0.09	-	10
Sep-26 22.00	0.31	-	-	-	37.44	-0.13	-	55
Sep-26 23.00	0.46	-	-	-	35.97	-0.18	-	19
Sep-26 24.00	0.67	0.71	0.75	0.71	34.49	-0.25	12	244
Sep-26 25.00	0.95	-	-	-	33.02	-0.33	-	74
Sep-26 26.00	1.33	-	-	-	31.54	-0.43	-	79
Sep-26 27.00	1.81	-	-	-	30.44	-0.54	-	77
Sep-26 28.00	2.44	-	-	-	30.14	-0.64	-	56
Sep-26 29.00	3.16	-	-	-	29.84	-0.74	-	28
Sep-26 30.00	3.96	-	-	-	29.54	-0.82	-	21
Sep-26 33.00	6.70	-	-	-	28.64	-0.97	-	2
Dec-26 18.00	0.25	-	-	-	41.81	-0.07	-	2,000
Dec-26 20.00	0.45	-	-	-	39.18	-0.12	-	20
Dec-26 21.00	0.59	-	-	-	37.87	-0.15	-	225
Dec-26 22.00	0.78	-	-	-	36.56	-0.19	-	129
Dec-26 23.00	0.99	-	-	-	35.25	-0.24	-	1,479
Dec-26 24.00	1.27	-	-	-	33.94	-0.29	-	2,501
Dec-26 25.00	1.58	-	-	-	32.62	-0.35	-	61
Dec-26 26.00	1.96	-	-	-	31.31	-0.42	-	102
Dec-26 27.00	2.44	-	-	-	30.35	-0.50	-	55
Dec-26 28.00	3.02	-	-	-	30.12	-0.57	-	5
Dec-26 29.00	3.69	-	-	-	29.90	-0.64	-	3
Dec-26 30.00	4.41	-	-	-	29.67	-0.71	-	1
Dec-26 32.00	6.01	-	-	-	29.22	-0.82	-	50
Dec-26 33.00	6.88	-	-	-	29.00	-0.87	-	25
Dec-26 34.00	7.79	-	-	-	28.77	-0.91	-	50
Dec-26 36.00	9.70	-	-	-	28.32	-0.97	-	25
Dec-26 38.00	11.67	-	-	-	27.87	-1.00	-	25
Dec-26 39.00	12.67	-	-	-	27.65	-1.00	-	50
Dec-26 40.00	13.67	-	-	-	27.42	-1.00	-	50
Mar-27 20.00	0.67	-	-	-	35.81	-0.14	-	1
Mar-27 23.00	1.37	-	-	-	32.70	-0.27	-	2
Mar-27 24.00	1.65	-	-	-	31.66	-0.32	-	2
Mar-27 25.00	2.03	-	-	-	30.62	-0.37	-	75
Mar-27 26.00	2.42	-	-	-	29.59	-0.43	-	53
Mar-27 27.00	2.93	-	-	-	28.79	-0.50	-	117
Mar-27 28.00	3.51	-	-	-	28.52	-0.56	-	5
Mar-27 30.00	4.85	-	-	-	27.97	-0.67	-	10
Mar-27 31.00	5.60	-	-	-	27.69	-0.73	-	2
Mar-27 36.00	9.85	-	-	-	26.32	-0.91	-	25
Mar-27 37.00	10.78	-	-	-	26.04	-0.93	-	25
Mar-27 38.00	11.73	-	-	-	25.77	-0.95	-	25
Jun-27 22.00	1.26	-	-	-	31.74	-0.23	-	25
Jun-27 23.00	1.56	-	-	-	30.89	-0.27	-	25
Jun-27 24.00	1.87	-	-	-	30.04	-0.32	-	50
Jun-27 25.00	2.25	-	-	-	29.19	-0.37	-	1
Jun-27 26.00	2.65	-	-	-	28.34	-0.43	-	1,500
Jun-27 29.00	4.37	-	-	-	27.09	-0.60	-	3
Jun-27 30.00	5.03	-	-	-	26.81	-0.65	-	25
Jun-27 31.00	5.77	-	-	-	26.52	-0.70	-	75
Jun-27 32.00	6.52	-	-	-	26.23	-0.75	-	50
Jun-27 33.00	7.33	-	-	-	25.94	-0.79	-	50
Jun-27 34.00	8.16	-	-	-	25.66	-0.83	-	100
Jun-27 35.00	9.03	-	-	-	25.37	-0.86	-	100
Jun-27 36.00	9.91	-	-	-	25.08	-0.89	-	125
Jun-27 37.00	10.82	-	-	-	24.79	-0.92	-	100
Jun-27 38.00	11.76	-	-	-	24.51	-0.94	-	100
Jun-27 39.00	12.70	-	-	-	24.22	-0.96	-	75
Jun-27 40.00	13.68	-	-	-	23.93	-0.98	-	100
Jun-27 41.00	14.66	-	-	-	23.65	-1.00	-	2
Sep-27 21.00	1.20	-	-	-	31.17	-0.21	-	1
Sep-27 24.00	2.15	-	-	-	28.99	-0.33	-	3
Sep-27 36.00	10.04	-	-	-	24.14	-0.86	-	25
Sep-27 37.00	10.92	-	-	-	23.83	-0.89	-	25
Dec-27 21.00	1.36	-	-	-	30.40	-0.21	-	1
Dec-27 30.00	5.51	-	-	-	25.90	-0.61	-	75
Dec-27 31.00	6.21	-	-	-	25.61	-0.66	-	50
Dec-27 32.00	6.94	-	-	-	25.32	-0.70	-	26
Dec-27 33.00	7.68	-	-	-	25.03	-0.74	-	25
Dec-27 34.00	8.48	-	-	-	24.75	-0.77	-	25
Mar-28 21.00	1.59	-	-	-	29.85	-0.23	-	25
Mar-28 22.00	1.89	-	-	-	29.31	-0.26	-	100
Mar-28 24.00	2.63	-	-	-	28.24	-0.34	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.87	-	-	-	30.61	0.37	-	25
Sep-26 31.00	0.24	-	-	-	29.71	0.14	-	25
Sep-26 32.00	0.14	-	-	-	29.41	0.09	-	25
Sep-26 33.00	0.08	-	-	-	29.11	0.06	-	25
Dec-26 28.00	1.62	-	-	-	30.72	0.44	-	50
Dec-26 29.00	1.28	-	-	-	30.50	0.37	-	2
Dec-26 32.00	0.58	-	-	-	29.82	0.21	-	50
Dec-30 30.00	4.49	-	-	-	30.24	0.47	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.95	-	-	-	33.02	-0.33	-	10
Dec-26 24.00	1.25	-	-	-	33.94	-0.29	-	2
Mar-27 24.00	1.65	-	-	-	31.66	-0.31	-	1

	Previous Close	27.15		03/07/26
	CIE AUTOMOTIVE Close	27.00		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.59	-	-	-	18.98	0.38	-	1
Sep-26 30.00	0.14	-	-	-	18.53	0.13	-	10
Sep-26 31.00	0.06	-	-	-	18.31	0.06	-	11
Sep-26 33.00	0.01	-	-	-	17.87	0.01	-	1
Dec-26 26.00	2.10	-	-	-	19.08	0.67	-	1
Dec-26 27.00	1.51	1.65	1.65	1.65	18.71	0.56	4	6
Dec-26 31.00	0.28	-	-	-	18.17	0.16	-	2
Mar-27 25.00	2.97	-	-	-	19.49	0.74	-	2
Mar-27 29.00	0.94	0.80	0.80	0.80	18.67	0.37	1	1
Mar-27 30.00	0.67	-	-	-	18.57	0.28	-	2
Jun-27 29.00	1.24	1.00	1.00	1.00	18.67	0.40	1	26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	0.07	-	-	-	18.54	-0.14	-	10
Jul-26 28.00	1.06	-	-	-	17.81	-0.85	-	1
Jul-26 29.00	2.00	-	-	-	17.55	-1.00	-	1
Aug-26 28.00	1.31	-	-	-	18.76	-0.68	-	10
Sep-26 26.00	0.49	-	-	-	19.30	-0.31	-	1
Dec-26 25.00	0.55	-	-	-	19.89	-0.24	-	1

	Previous Close	5.70		03/07/26
	COLONIAL Close	5.69		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.50	0.19	-	-	-	16.95	0.96	-	9
Sep-26 5.25	0.44	-	-	-	21.47	1.00	-	45
Sep-26 5.75	0.07	-	-	-	19.63	0.28	-	20
Dec-26 4.00	1.69	-	-	-	23.66	1.00	-	6
Dec-26 4.60	1.09	-	-	-	22.42	1.00	-	65
Dec-26 5.25	0.44	-	-	-	21.09	0.99	-	5
Dec-26 5.50	0.27	-	-	-	20.58	0.49	-	5
Dec-26 9.50	-	-	-	-	14.61	-	-	1
Mar-27 5.50	0.35	-	-	-	20.23	0.52	-	25
Mar-27 5.75	0.25	-	-	-	19.90	0.41	-	45
Mar-27 6.00	0.17	-	-	-	19.62	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	11.93	-	-	80
Jul-26 5.25	0.01	-	-	-	10.52	-0.13	-	5
Jul-26 5.50	0.13	-	-	-	9.12	-0.91	-	7
Jul-26 5.75	0.38	-	-	-	7.84	-1.00	-	9
Aug-26 5.00	0.01	-	-	-	15.35	-0.09	-	85
Aug-26 5.25	0.06	-	-	-	13.94	-0.30	-	5
Aug-26 5.50	0.17	-	-	-	12.54	-0.68	-	7
Aug-26 5.75	0.38	-	-	-	11.26	-0.98	-	2
Sep-26 4.70	0.01	-	-	-	19.00	-0.05	-	1
Sep-26 4.80	0.02	-	-	-	18.61	-0.08	-	10
Sep-26 5.00	0.04	-	-	-	17.84	-0.17	-	219
Sep-26 5.25	0.10	-	-	-	16.87	-0.35	-	1
Sep-26 5.50	0.22	-	-	-	15.90	-0.60	-	13
Dec-26 4.00	-	-	-	-	21.16	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	20.54	-0.04	-	2,000
Dec-26 4.80	0.06	-	-	-	19.51	-0.16	-	2
Dec-26 4.90	0.09	-	-	-	19.31	-0.20	-	2
Dec-26 5.00	0.11	-	-	-	19.10	-0.25	-	130
Dec-26 5.25	0.19	-	-	-	18.59	-0.38	-	955
Dec-26 5.50	0.31	-	-	-	18.08	-0.53	-	100
Mar-27 4.80	0.10	-	-	-	18.75	-0.19	-	1
Mar-27 5.00	0.15	-	-	-	18.48	-0.27	-	101
Mar-27 5.25	0.24	-	-	-	18.14	-0.38	-	200
Mar-27 5.50	0.36	-	-	-	17.81	-0.51	-	304

	Previous Close	18.08		03/07/26
	EBRO FOODS Close	18.12		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.35	-	-	-	14.23	0.42	-	3
Sep-26 19.00	0.18	-	-	-	13.70	0.26	-	3
Mar-27 18.50	0.71	-	-	-	13.96	0.47	-	1
Jun-27 18.00	1.07	-	-	-	14.38	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.02	-	-	-	12.86	-0.08	-	1
Jul-26 18.00	0.12	-	-	-	12.46	-0.38	-	1
Sep-26 17.00	0.11	-	-	-	15.04	-0.16	-	1
Sep-26 17.50	0.21	-	-	-	14.63	-0.27	-	1
Sep-26 18.00	0.38	-	-	-	14.23	-0.43	-	1
Dec-26 18.50	0.94	-	-	-	13.93	-0.60	-	2

	Previous Close	16.96		03/07/26
	ENAGAS Close	16.93		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	0.22	-	-	-	18.11	0.47	-	2
Jul-26 17.50	0.06	0.01	0.01	0.01	17.42	0.18	20	40
Jul-26 18.00	0.01	-	-	-	16.74	0.03	-	3
Jul-26 19.00	-	-	-	-	15.36	-	-	3
Aug-26 17.50	0.26	-	-	-	18.90	0.35	-	14
Aug-26 18.00	0.12	-	-	-	18.22	0.20	-	10
Aug-26 18.50	0.05	-	-	-	17.54	0.10	-	4
Sep-26 13.50	3.52	-	-	-	27.09	0.97	-	2
Sep-26 15.00	2.12	-	-	-	24.08	0.88	-	1
Sep-26 17.00	0.63	-	-	-	20.11	0.52	-	5
Sep-26 17.50	0.40	-	-	-	19.45	0.39	-	307
Sep-26 18.00	0.24	-	-	-	18.79	0.27	-	50
Sep-26 18.50	0.12	-	-	-	18.13	0.17	-	26
Sep-26 19.00	0.06	-	-	-	17.47	0.09	-	1
Dec-26 15.50	2.05	-	-	-	24.43	0.75	-	25
Dec-26 16.00	1.69	-	-	-	23.57	0.69	-	407
Dec-26 17.00	1.06	-	-	-	21.91	0.55	-	31
Dec-26 17.50	0.82	-	-	-	21.42	0.47	-	38
Dec-26 18.00	0.62	-	-	-	20.93	0.39	-	76
Dec-26 18.50	0.44	-	-	-	20.43	0.31	-	50
Dec-26 19.00	0.30	-	-	-	19.94	0.24	-	143
Dec-26 19.50	0.21	-	-	-	19.45	0.18	-	123
Dec-26 20.00	0.13	-	-	-	18.96	0.13	-	27
Mar-27 12.00	5.12	-	-	-	28.37	0.96	-	1
Mar-27 15.50	2.13	-	-	-	23.68	0.73	-	301
Mar-27 16.00	1.79	-	-	-	23.02	0.68	-	32
Mar-27 17.00	1.19	-	-	-	21.72	0.54	-	56
Mar-27 17.50	0.95	-	-	-	21.35	0.47	-	39
Mar-27 18.00	0.75	-	-	-	20.99	0.40	-	2
Mar-27 19.00	0.43	-	-	-	20.26	0.28	-	51
Mar-27 19.50	0.32	-	-	-	19.90	0.22	-	10
Mar-27 20.00	0.23	-	-	-	19.53	0.17	-	96
Jun-27 16.00	2.01	-	-	-	23.53	0.65	-	10
Jun-27 18.00	1.00	-	-	-	21.84	0.43	-	1
Jun-27 19.50	0.54	-	-	-	21.04	0.28	-	1
Sep-27 20.00	0.53	-	-	-	21.93	0.26	-	27
Dec-27 15.00	2.85	-	-	-	25.65	0.73	-	1
Dec-27 16.00	2.21	-	-	-	24.59	0.64	-	26
Dec-27 19.50	0.81	-	-	-	22.64	0.33	-	2
Dec-27 20.00	0.68	0.54	0.54	0.54	22.45	0.29	1	1
Dec-27 21.00	0.49	-	-	-	22.08	0.23	-	10
Jun-28 18.00	1.31	-	-	-	21.71	0.45	-	1
Dec-28 16.00	2.11	-	-	-	21.09	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.01	0.10	0.10	0.10	18.08	-0.05	10	67
Jul-26 16.50	0.07	-	-	-	17.01	-0.21	-	13
Jul-26 17.00	0.24	-	-	-	16.00	-0.54	-	3
Jul-26 17.50	0.60	-	-	-	15.31	-0.87	-	5
Aug-26 16.00	0.14	-	-	-	19.50	-0.19	-	2
Aug-26 16.50	0.26	0.24	0.24	0.24	18.42	-0.33	10	12
Aug-26 17.00	0.45	-	-	-	17.40	-0.50	-	1
Sep-26 12.00	-	-	-	-	27.96	-	-	6
Sep-26 12.50	-	-	-	-	26.96	-0.01	-	12
Sep-26 13.00	0.01	-	-	-	25.95	-0.01	-	217
Sep-26 13.50	0.01	-	-	-	24.95	-0.02	-	27
Sep-26 14.00	0.03	-	-	-	23.94	-0.03	-	44
Sep-26 14.50	0.05	-	-	-	22.94	-0.06	-	1
Sep-26 15.00	0.08	-	-	-	21.94	-0.10	-	25
Sep-26 15.50	0.14	-	-	-	20.93	-0.16	-	45
Sep-26 16.00	0.23	-	-	-	19.93	-0.24	-	47
Sep-26 16.50	0.36	-	-	-	18.92	-0.35	-	12
Sep-26 17.50	0.84	-	-	-	17.31	-0.64	-	3
Sep-26 18.00	1.19	-	-	-	16.65	-0.78	-	1
Dec-26 12.00	0.05	-	-	-	30.58	-0.04	-	150
Dec-26 12.50	0.08	-	-	-	29.73	-0.05	-	2
Dec-26 13.00	0.11	-	-	-	28.87	-0.07	-	227
Dec-26 13.50	0.15	-	-	-	28.02	-0.09	-	51
Dec-26 14.00	0.21	-	-	-	27.16	-0.12	-	284
Dec-26 14.50	0.27	-	-	-	26.30	-0.16	-	126
Dec-26 15.00	0.36	-	-	-	25.45	-0.20	-	601
Dec-26 15.50	0.47	-	-	-	24.59	-0.25	-	30
Dec-26 16.00	0.61	-	-	-	23.73	-0.32	-	22
Dec-26 16.50	0.78	-	-	-	22.88	-0.39	-	25
Dec-26 17.00	0.97	0.90	0.90	0.90	22.07	-0.46	1	1
Dec-26 17.50	1.23	-	-	-	21.58	-0.55	-	26
Mar-27 12.00	0.10	-	-	-	26.85	-0.05	-	1
Mar-27 13.00	0.18	-	-	-	25.51	-0.10	-	25
Mar-27 14.00	0.32	-	-	-	24.17	-0.16	-	233
Mar-27 14.50	0.41	-	-	-	23.50	-0.20	-	56
Mar-27 15.00	0.53	-	-	-	22.83	-0.25	-	25
Mar-27 15.50	0.66	-	-	-	22.16	-0.30	-	1
Mar-27 16.00	0.83	-	-	-	21.50	-0.37	-	425
Mar-27 16.50	1.02	-	-	-	20.83	-0.43	-	25
Mar-27 17.00	1.26	-	-	-	20.20	-0.50	-	36
Jun-27 17.00	1.40	1.38	1.38	1.38	20.22	-0.49	1	51
Jun-27 17.50	1.67	-	-	-	19.96	-0.55	-	25
Sep-27 12.50	0.35	-	-	-	25.64	-0.13	-	470
Sep-27 13.00	0.44	-	-	-	25.08	-0.17	-	75
Sep-27 13.50	0.54	-	-	-	24.52	-0.20	-	1
Sep-27 14.00	0.66	-	-	-	23.96	-0.23	-	25
Sep-27 17.00	1.79	-	-	-	20.64	-0.53	-	25
Dec-27 11.00	0.20	-	-	-	26.53	-0.08	-	4,100
Dec-27 14.00	0.73	-	-	-	23.35	-0.24	-	1
Mar-28 12.00	0.37	-	-	-	23.82	-0.13	-	75
Mar-28 14.50	0.96	-	-	-	21.40	-0.30	-	173
Mar-28 15.50	1.31	-	-	-	20.44	-0.39	-	25
Mar-28 16.00	1.54	-	-	-	19.96	-0.44	-	50
Mar-28 16.50	1.76	-	-	-	19.47	-0.49	-	25
Jun-28 16.00	1.55	-	-	-	19.07	-0.43	-	25
Jun-28 16.50	1.77	-	-	-	18.62	-0.48	-	25
Jun-28 18.00	2.65	-	-	-	17.94	-0.63	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.50	-	-	-	29.10	0.99	-	25
Sep-26 13.50	3.52	-	-	-	27.09	0.97	-	5
Sep-26 14.00	3.04	-	-	-	26.08	0.95	-	6
Sep-26 17.00	0.63	-	-	-	20.11	0.52	-	1
Sep-26 17.50	0.40	-	-	-	19.45	0.39	-	1
Sep-26 18.00	0.23	-	-	-	18.79	0.27	-	25
Dec-26 16.50	1.36	-	-	-	22.72	0.62	-	25
Dec-26 18.00	0.61	-	-	-	20.93	0.38	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	29.97	-	-	1
Sep-26 14.00	0.03	-	-	-	23.94	-0.03	-	25
Sep-26 15.50	0.14	-	-	-	20.93	-0.16	-	25
Sep-26 17.00	0.56	-	-	-	17.97	-0.48	-	25
Dec-26 13.00	0.11	-	-	-	28.87	-0.07	-	25
Dec-26 13.50	0.15	-	-	-	28.02	-0.09	-	75
Dec-26 14.00	0.20	-	-	-	27.16	-0.12	-	25
Mar-27 14.50	0.41	-	-	-	23.50	-0.20	-	50
Mar-27 15.00	0.52	-	-	-	22.83	-0.24	-	1
Mar-27 15.50	0.65	-	-	-	22.16	-0.29	-	9

	Previous Close	2.33		03/07/26
	ENCE Close	2.37		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.45	-	-	-	25.38	0.83	-	4
Mar-27 2.10	0.38	-	-	-	25.27	0.77	-	4
Mar-28 2.00	0.59	-	-	-	28.38	0.77	-	4

	Previous Close	39.61		03/07/26
	ENDESA Close	40.10		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	3.11	-	-	-	19.77	1.00	-	13
Jul-26 38.00	2.11	-	-	-	18.52	1.00	-	1
Sep-26 27.00	13.11	-	-	-	33.48	1.00	-	80
Sep-26 33.00	7.11	-	-	-	26.75	1.00	-	163
Sep-26 34.00	6.11	-	-	-	25.63	1.00	-	134
Sep-26 35.00	5.11	-	-	-	24.50	1.00	-	4
Sep-26 36.00	4.11	-	-	-	23.38	1.00	1,000	1
Sep-26 37.00	3.15	-	-	-	22.26	0.93	-	4
Sep-26 38.00	2.28	1.99	1.99	1.99	21.14	0.78	1	1
Sep-26 41.00	0.65	-	-	-	18.59	0.31	-	5
Sep-26 42.00	0.40	-	-	-	18.37	0.22	-	1
Dec-26 24.00	16.11	-	-	-	33.83	1.00	-	4
Dec-26 25.00	15.11	-	-	-	32.96	1.00	-	5
Dec-26 35.00	5.27	-	-	-	24.32	0.82	-	2
Dec-26 36.00	4.46	-	-	-	23.45	0.74	-	10
Dec-26 37.00	3.73	-	-	-	22.59	0.69	-	4
Dec-26 38.00	3.06	-	-	-	21.73	0.63	-	4
Dec-26 40.00	1.88	-	-	-	20.00	0.49	-	4
Dec-26 42.00	1.11	-	-	-	19.58	0.34	-	1
Mar-27 32.00	8.10	-	-	-	27.70	0.85	-	1
Mar-27 33.00	7.26	-	-	-	26.83	0.82	-	5
Mar-27 34.00	6.43	-	-	-	25.95	0.79	-	150
Mar-27 40.00	2.37	-	-	-	20.72	0.50	-	1
Mar-27 41.00	1.95	-	-	-	20.45	0.44	-	3
Mar-27 44.00	1.00	-	-	-	19.85	0.27	-	2
Jun-27 25.00	15.10	-	-	-	31.60	0.96	-	5
Jun-27 27.00	13.10	-	-	-	30.15	0.93	-	2
Jun-27 29.00	11.10	-	-	-	28.71	0.90	-	1
Jun-27 30.00	10.10	-	-	-	27.98	0.88	-	1
Jun-27 32.00	8.37	-	-	-	26.54	0.83	-	294
Jun-27 33.00	7.56	-	-	-	25.81	0.80	-	291
Jun-27 37.00	4.67	-	-	-	22.92	0.65	-	1
Jun-27 38.00	4.03	-	-	-	22.20	0.61	-	1
Jun-27 41.00	2.43	-	-	-	20.48	0.46	-	2
Sep-27 44.00	1.68	-	-	-	20.78	0.34	-	25
Sep-27 49.00	0.63	-	-	-	19.62	0.16	-	5
Dec-27 25.00	15.10	-	-	-	29.80	0.96	-	1
Dec-27 29.00	11.10	-	-	-	27.77	0.89	-	1
Dec-27 31.00	9.37	-	-	-	26.75	0.84	-	1
Dec-27 34.00	7.14	-	-	-	25.23	0.75	-	1
Dec-27 40.00	3.54	-	-	-	22.19	0.52	-	26
Mar-28 40.00	3.73	-	-	-	22.26	0.52	-	25
Mar-28 44.00	2.28	-	-	-	21.44	0.38	-	20
Mar-28 45.00	2.00	-	-	-	21.24	0.34	-	1,215
Mar-28 46.00	1.72	-	-	-	21.04	0.31	-	85
Mar-28 47.00	1.49	-	-	-	20.84	0.28	-	80
Mar-28 48.00	1.29	-	-	-	20.64	0.25	-	130
Mar-28 49.00	1.10	-	-	-	20.44	0.22	-	70
Mar-28 50.00	0.92	-	-	-	20.24	0.19	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.00	-	-	-	-	27.05	-	-	1
Jul-26 33.00	-	-	-	-	23.28	-	-	3
Jul-26 34.00	-	-	-	-	22.03	-	-	13
Jul-26 36.00	0.01	-	-	-	19.52	-0.02	-	1
Jul-26 37.00	0.04	-	-	-	18.26	-0.06	-	3
Jul-26 38.00	0.15	-	-	-	17.01	-0.20	-	3
Aug-26 34.00	0.08	-	-	-	23.85	-0.05	-	5
Aug-26 35.00	0.13	-	-	-	22.65	-0.08	-	5
Aug-26 36.00	0.23	-	-	-	21.46	-0.14	-	2
Aug-26 37.00	0.38	-	-	-	20.26	-0.22	-	10
Sep-26 25.00	-	-	-	-	33.51	-	-	4
Sep-26 27.00	0.01	-	-	-	31.26	-	-	445
Sep-26 28.00	0.01	-	-	-	30.14	-0.01	-	19
Sep-26 29.00	0.02	-	-	-	29.02	-0.01	-	148
Sep-26 30.00	0.03	-	-	-	27.89	-0.02	-	147
Sep-26 31.00	0.05	-	-	-	26.77	-0.02	-	146
Sep-26 34.00	0.18	-	-	-	23.41	-0.09	-	10
Sep-26 35.00	0.26	-	-	-	22.28	-0.13	-	25
Sep-26 36.00	0.39	-	-	-	21.16	-0.18	-	50
Sep-26 37.00	0.57	-	-	-	20.04	-0.25	-	30
Sep-26 38.00	0.83	-	-	-	18.92	-0.35	-	6
Sep-26 40.00	1.67	-	-	-	16.67	-0.60	-	1
Sep-26 41.00	2.35	-	-	-	16.37	-0.73	-	5
Sep-26 43.00	4.02	-	-	-	15.93	-0.92	-	5
Dec-26 19.00	-	-	-	-	36.02	-	-	15
Dec-26 28.00	0.09	-	-	-	28.24	-0.03	-	25
Dec-26 30.00	0.17	-	-	-	26.51	-0.05	-	10
Dec-26 32.00	0.31	-	-	-	24.78	-0.09	-	10
Dec-26 33.00	0.41	-	-	-	23.92	-0.12	-	35
Dec-26 34.00	0.53	-	-	-	23.05	-0.15	-	1
Mar-27 37.00	1.67	-	-	-	20.22	-0.35	-	10
Jun-27 15.50	0.01	-	-	-	35.96	-	-	5
Jun-27 22.00	0.10	-	-	-	31.26	-0.02	-	10
Jun-27 37.00	2.03	-	-	-	20.41	-0.35	-	3
Jun-27 38.00	2.37	-	-	-	19.69	-0.40	-	4
Dec-27 17.50	0.05	-	-	-	30.42	-0.01	-	1
Dec-27 27.00	0.59	-	-	-	25.60	-0.10	-	1
Dec-27 30.00	1.03	-	-	-	24.08	-0.16	-	5
Dec-27 31.00	1.21	-	-	-	23.57	-0.18	-	30
Dec-27 32.00	1.41	-	-	-	23.07	-0.21	-	5
Dec-27 34.00	1.93	-	-	-	22.05	-0.28	-	5
Dec-27 44.00	6.86	-	-	-	18.12	-0.71	-	15
Mar-28 22.00	0.25	-	-	-	27.33	-0.04	-	150
Mar-28 24.00	0.41	-	-	-	26.44	-0.06	-	150
Mar-28 26.00	0.61	-	-	-	25.54	-0.09	-	150
Mar-28 27.00	0.74	-	-	-	25.09	-0.11	-	150
Mar-28 28.00	0.87	-	-	-	24.64	-0.13	-	150
Jun-28 25.00	0.56	-	-	-	25.29	-0.08	-	150
Jun-28 26.00	0.69	-	-	-	24.90	-0.10	-	150
Jun-28 27.00	0.82	-	-	-	24.51	-0.11	-	293
Jun-28 29.00	1.17	-	-	-	23.73	-0.16	-	143
Jun-28 30.00	1.36	-	-	-	23.34	-0.18	-	143
Jun-28 31.00	1.58	-	-	-	22.95	-0.20	-	142
Jun-28 32.00	1.85	-	-	-	22.55	-0.23	-	142
Jun-28 33.00	2.11	-	-	-	22.16	-0.26	-	142
Dec-28 31.00	2.03	-	-	-	22.22	-0.23	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	2.10	-	-	-	19.77	0.92	-	10
Jul-26 39.00	0.55	-	-	-	17.26	0.52	-	10
Aug-26 39.00	1.17	-	-	-	19.24	0.53	-	10
Sep-26 17.00	22.10	-	-	-	44.70	1.00	-	25
Sep-26 34.00	5.42	-	-	-	25.63	0.89	-	25
Sep-26 34.00	5.42	-	-	-	25.63	0.89	-	25
Dec-26 33.00	6.89	-	-	-	26.05	0.85	-	10
Dec-26 40.00	1.87	-	-	-	20.00	0.48	-	10
Mar-27 37.00	4.12	-	-	-	23.34	0.64	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 34.00	-	-	-	-	22.03	-	-	10
Jul-26 36.00	0.01	-	-	-	19.52	-0.02	-	10
Jul-26 38.00	0.15	-	-	-	17.01	-0.20	-	10
Aug-26 37.00	0.37	-	-	-	20.26	-0.21	-	10
Sep-26 24.00	-	-	-	-	34.63	-	-	25
Sep-26 25.00	-	-	-	-	33.51	-	-	25
Sep-26 26.00	-	-	-	-	32.38	-	-	25
Sep-26 26.00	-	-	-	-	32.38	-	-	25
Sep-26 32.00	0.07	-	-	-	25.65	-0.04	-	10
Sep-26 34.00	0.17	-	-	-	23.41	-0.09	-	25
Sep-26 35.00	0.26	-	-	-	22.28	-0.12	-	25
Sep-26 35.00	0.26	-	-	-	22.28	-0.12	-	50
Sep-26 36.00	0.39	-	-	-	21.16	-0.18	-	25
Sep-26 37.00	0.57	-	-	-	20.04	-0.25	-	50
Dec-26 32.00	0.31	-	-	-	24.78	-0.09	-	8

	Previous Close	12.66		03/07/26
	FCC Close	12.96		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-28 11.50	2.04	-	-	-	24.05	0.69	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.06	-	-	-	21.74	-0.09	-	14
Sep-26 12.00	0.22	-	-	-	19.14	-0.30	-	3
Sep-26 18.00	5.53	-	-	-	4.59	-1.00	-	1
Dec-26 10.50	0.09	-	-	-	21.73	-0.10	-	20
Mar-27 9.50	0.05	-	-	-	22.14	-0.05	-	257
Mar-27 10.00	0.09	-	-	-	21.57	-0.08	-	250
Mar-27 10.50	0.15	-	-	-	21.00	-0.13	-	482
Mar-27 11.00	0.24	-	-	-	20.44	-0.19	-	224
Jun-27 12.00	0.70	-	-	-	21.03	-0.36	-	417
Sep-27 11.00	0.70	-	-	-	23.37	-0.31	-	226

	Previous Close	59.74		03/07/26
	FERROVIAL Close	60.20		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.00	16.24	-	-	-	39.40	1.00	-	25
Jul-26 54.00	6.28	-	-	-	29.54	0.97	-	25
Jul-26 58.00	2.64	-	-	-	25.60	0.78	-	25
Jul-26 60.00	1.25	-	-	-	23.63	0.54	-	25
Jul-26 64.00	0.09	-	-	-	21.52	0.08	-	26
Sep-26 50.00	10.76	-	-	-	37.54	0.89	-	50
Sep-26 52.00	8.99	-	-	-	35.68	0.84	-	25
Sep-26 54.00	7.34	-	-	-	33.82	0.78	-	50
Sep-26 56.00	5.80	-	-	-	31.96	0.71	-	58
Sep-26 58.00	4.37	-	-	-	30.10	0.63	-	2,050
Sep-26 60.00	3.12	-	-	-	28.24	0.53	-	102
Sep-26 62.00	2.16	-	-	-	27.27	0.42	-	104
Sep-26 64.00	1.41	-	-	-	26.41	0.32	-	2
Sep-26 66.00	0.87	-	-	-	25.55	0.23	-	25
Sep-26 74.00	0.05	-	-	-	22.09	0.02	-	75
Dec-26 47.00	14.10	-	-	-	36.56	0.88	-	1
Dec-26 50.00	11.55	-	-	-	34.29	0.82	-	50
Dec-26 52.00	9.90	-	-	-	32.77	0.78	-	26
Dec-26 54.00	8.38	-	-	-	31.25	0.73	-	25
Dec-26 56.00	6.89	-	-	-	29.74	0.68	-	54
Dec-26 58.00	5.57	-	-	-	28.22	0.61	-	25
Dec-26 60.00	4.32	-	-	-	26.70	0.54	-	25
Dec-26 68.00	1.36	-	-	-	24.48	0.25	-	235
Dec-26 70.00	0.97	-	-	-	23.95	0.19	-	25
Mar-27 58.00	6.69	-	-	-	27.90	0.61	-	25
Mar-27 60.00	5.47	-	-	-	26.70	0.55	-	25
Mar-27 62.00	4.53	-	-	-	26.21	0.49	-	25
Sep-27 44.00	18.27	-	-	-	34.09	0.85	-	25
Sep-27 50.00	13.74	-	-	-	31.50	0.77	-	25
Sep-27 52.00	12.34	-	-	-	30.63	0.73	-	25
Sep-27 56.00	9.71	-	-	-	28.90	0.66	-	25
Dec-27 50.00	14.24	-	-	-	31.06	0.76	-	25
Dec-27 60.00	8.03	-	-	-	27.35	0.58	-	25
Mar-28 52.00	13.41	-	-	-	30.01	0.73	-	25
Mar-28 54.00	12.20	-	-	-	29.38	0.69	-	25
Mar-28 60.00	8.78	-	-	-	27.48	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	0.37	-	-	-	24.89	-0.21	-	50
Jul-26 60.00	0.97	-	-	-	22.92	-0.46	-	10
Jul-26 62.00	2.16	-	-	-	21.81	-0.74	-	25
Jul-26 64.00	3.85	-	-	-	20.81	-0.94	-	25
Aug-26 64.00	4.53	-	-	-	19.07	-0.83	-	25
Sep-26 36.00	0.02	-	-	-	43.88	-	-	25
Sep-26 42.00	0.07	-	-	-	38.30	-0.02	-	25
Sep-26 45.00	0.13	-	-	-	35.51	-0.03	-	25
Sep-26 48.00	0.24	-	-	-	32.72	-0.06	-	25
Sep-26 49.00	0.30	0.35	0.35	0.35	31.79	-0.07	5	5
Sep-26 50.00	0.37	-	-	-	30.86	-0.09	-	5
Sep-26 52.00	0.55	-	-	-	29.00	-0.13	-	3,005
Sep-26 54.00	0.80	-	-	-	27.14	-0.18	-	1,006
Sep-26 58.00	1.66	-	-	-	23.42	-0.36	-	25
Sep-26 62.00	3.47	-	-	-	20.59	-0.63	-	1
Sep-26 64.00	4.83	-	-	-	19.73	-0.76	-	25
Dec-26 44.00	0.53	-	-	-	34.39	-0.08	-	51
Dec-26 49.00	1.01	-	-	-	30.60	-0.14	-	25
Dec-26 50.00	1.13	-	-	-	29.84	-0.16	-	25
Dec-26 54.00	1.85	-	-	-	26.80	-0.26	-	26
Dec-26 56.00	2.33	-	-	-	25.29	-0.32	-	25
Dec-26 58.00	2.95	-	-	-	23.77	-0.39	-	130
Mar-27 39.00	0.46	-	-	-	35.37	-0.05	-	100
Mar-27 45.00	0.99	-	-	-	31.78	-0.11	-	25
Mar-27 46.00	1.11	-	-	-	31.18	-0.13	-	25
Mar-27 47.00	1.22	-	-	-	30.58	-0.14	-	50
Mar-27 48.00	1.36	-	-	-	29.99	-0.15	-	75
Mar-27 49.00	1.54	-	-	-	29.39	-0.17	-	75
Mar-27 50.00	1.71	-	-	-	28.79	-0.19	-	125
Mar-27 52.00	2.07	-	-	-	27.59	-0.23	-	135
Mar-27 54.00	2.57	-	-	-	26.40	-0.28	-	27
Mar-27 56.00	3.09	-	-	-	25.20	-0.33	-	25
Mar-27 58.00	3.77	-	-	-	24.01	-0.40	-	25
Jun-27 49.00	2.12	-	-	-	29.26	-0.19	-	50
Jun-27 60.00	5.36	-	-	-	23.65	-0.45	-	5
Sep-27 41.00	1.20	-	-	-	32.46	-0.10	-	1
Sep-27 44.00	1.59	-	-	-	31.17	-0.13	-	26
Sep-27 45.00	1.78	-	-	-	30.73	-0.15	-	25
Sep-27 47.00	2.16	-	-	-	29.87	-0.18	-	25
Sep-27 48.00	2.34	-	-	-	29.44	-0.19	-	50
Sep-27 49.00	2.53	-	-	-	29.01	-0.21	-	25
Dec-27 35.00	0.73	-	-	-	33.60	-0.06	-	1
Dec-27 45.00	2.11	-	-	-	29.89	-0.16	-	25
Dec-27 54.00	4.34	-	-	-	26.55	-0.30	-	525
Mar-28 62.00	8.09	-	-	-	24.08	-0.47	-	25
Mar-28 64.00	9.15	-	-	-	23.80	-0.52	-	25
Jun-28 47.00	3.05	-	-	-	28.24	-0.20	-	25
Jun-28 48.00	3.33	-	-	-	27.94	-0.21	-	25
Jun-28 49.00	3.60	-	-	-	27.63	-0.23	-	25
Jun-28 50.00	3.87	-	-	-	27.33	-0.24	-	25
Jun-28 52.00	4.42	-	-	-	26.72	-0.27	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	1.46	-	-	-	26.32	0.38	112	112
Aug-26 64.00	0.82	-	-	-	25.33	0.25	224	224
Sep-26 60.00	3.12	-	-	-	28.24	0.52	-	70
Dec-26 60.00	4.27	-	-	-	26.70	0.53	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	0.79	-	-	-	27.14	-0.18	-	15
Sep-26 60.00	2.37	-	-	-	21.56	-0.48	-	45
Sep-26 62.00	3.42	-	-	-	20.59	-0.61	-	160
Sep-26 64.00	4.76	-	-	-	19.73	-0.74	-	45
Dec-26 49.00	1.00	-	-	-	30.60	-0.14	-	25
Dec-26 50.00	1.13	-	-	-	29.84	-0.16	-	25
Mar-27 40.00	0.53	-	-	-	34.77	-0.06	-	300

	Previous Close	20.12		03/07/26
	FLUIDRA Close	20.18		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	0.78	-	-	-	27.00	0.80	-	1
Sep-26 21.00	0.73	-	-	-	31.33	0.39	-	1
Sep-26 29.00	-	-	-	-	31.19	0.01	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	-	-	-	-	28.25	-0.01	-	1
Jul-26 19.00	0.11	-	-	-	26.67	-0.19	-	2
Sep-26 16.50	0.16	-	-	-	34.49	-0.10	-	1
Sep-26 17.50	0.32	-	-	-	33.40	-0.18	-	5
Sep-26 18.50	0.57	-	-	-	32.31	-0.28	-	1
Sep-26 28.00	8.13	-	-	-	30.35	-1.00	-	11
Dec-26 17.00	0.57	-	-	-	31.67	-0.21	-	25
Dec-26 17.50	0.70	-	-	-	31.20	-0.25	-	25
Dec-26 18.00	0.85	-	-	-	30.73	-0.29	-	625
Dec-26 18.50	1.02	-	-	-	30.26	-0.34	-	1
Dec-26 19.00	1.22	-	-	-	29.79	-0.39	-	185
Dec-26 21.00	2.25	-	-	-	28.00	-0.59	-	7
Dec-26 27.00	7.22	-	-	-	23.05	-0.97	-	11
Mar-27 21.00	2.54	-	-	-	27.91	-0.56	-	14

	Previous Close	9.11		03/07/26
	GRIFOLS Close	9.02		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.00	0.21	-	-	-	28.00	0.53	-	1
Jul-26 9.75	0.02	-	-	-	27.01	0.08	-	4
Jul-26 10.00	-	-	-	-	26.70	0.03	-	13
Aug-26 9.00	0.42	-	-	-	29.99	0.54	-	5
Aug-26 9.25	0.30	-	-	-	29.63	0.44	-	3
Aug-26 9.50	0.21	-	-	-	29.31	0.34	-	8
Aug-26 9.75	0.14	-	-	-	29.00	0.26	-	6
Aug-26 10.00	0.09	-	-	-	28.69	0.19	-	12
Aug-26 11.00	0.01	-	-	-	27.43	0.03	-	1
Sep-26 6.75	2.34	-	-	-	41.02	0.95	-	11
Sep-26 8.00	1.25	-	-	-	36.49	0.79	-	6
Sep-26 9.00	0.57	-	-	-	32.87	0.55	-	52
Sep-26 9.25	0.46	-	-	-	32.57	0.48	-	2
Sep-26 9.50	0.36	-	-	-	32.32	0.40	-	155
Sep-26 9.75	0.28	-	-	-	32.07	0.34	-	2
Sep-26 10.00	0.21	-	-	-	31.82	0.28	-	167
Sep-26 10.50	0.11	-	-	-	31.32	0.17	-	117
Sep-26 11.00	0.06	-	-	-	30.82	0.10	-	2
Sep-26 11.50	0.03	-	-	-	30.32	0.05	-	30
Sep-26 12.00	0.01	-	-	-	29.82	0.02	-	116
Sep-26 12.50	-	-	-	-	29.32	0.01	-	27
Dec-26 7.75	1.65	-	-	-	37.17	0.78	-	1
Dec-26 8.50	1.13	-	-	-	34.82	0.66	-	29
Dec-26 8.75	0.98	-	-	-	34.03	0.62	-	25
Dec-26 9.00	0.84	-	-	-	33.25	0.57	-	58
Dec-26 9.25	0.72	-	-	-	33.07	0.52	-	25
Dec-26 9.50	0.62	-	-	-	32.94	0.47	-	315
Dec-26 9.75	0.53	-	-	-	32.81	0.42	-	78
Dec-26 10.00	0.44	-	-	-	32.68	0.37	-	127
Dec-26 10.50	0.31	-	-	-	32.42	0.29	-	172
Dec-26 11.00	0.22	-	-	-	32.16	0.22	-	43
Dec-26 11.50	0.14	-	-	-	31.91	0.16	-	20
Dec-26 12.00	0.09	-	-	-	31.65	0.11	-	48
Dec-26 12.50	0.06	-	-	-	31.39	0.08	-	99
Dec-26 13.00	0.04	-	-	-	31.13	0.05	-	1,307
Dec-26 13.50	0.02	-	-	-	30.87	0.03	-	1,187
Dec-26 14.00	0.01	-	-	-	30.61	0.02	-	25
Dec-26 14.50	0.01	-	-	-	30.35	0.01	-	25
Dec-26 15.00	-	-	-	-	30.09	0.01	-	44
Dec-26 15.50	-	-	-	-	29.84	-	-	5
Dec-26 17.00	-	-	-	-	29.06	-	-	25
Dec-26 17.50	-	-	-	-	28.80	-	-	25
Mar-27 6.00	3.16	-	-	-	40.58	0.93	-	5
Mar-27 6.25	2.95	-	-	-	39.95	0.92	-	3
Mar-27 7.00	2.32	-	-	-	38.06	0.85	-	3
Mar-27 7.50	1.94	-	-	-	36.81	0.79	-	41
Mar-27 8.50	1.28	-	-	-	34.29	0.65	-	2
Mar-27 8.75	1.13	-	-	-	33.66	0.61	-	201
Mar-27 9.00	0.99	-	-	-	33.04	0.56	-	222
Mar-27 9.25	0.88	-	-	-	32.89	0.52	-	127
Mar-27 9.75	0.69	-	-	-	32.67	0.44	-	105
Mar-27 10.00	0.61	-	-	-	32.55	0.41	-	170
Mar-27 10.50	0.47	-	-	-	32.33	0.34	-	14
Mar-27 11.50	0.27	-	-	-	31.89	0.22	-	11
Mar-27 12.00	0.19	-	-	-	31.67	0.17	-	204
Mar-27 13.00	0.10	-	-	-	31.22	0.10	-	518
Mar-27 14.00	0.05	-	-	-	30.78	0.06	-	25
Mar-27 16.00	0.01	-	-	-	29.89	0.01	-	10
Jun-27 8.00	1.74	1.84	1.84	1.84	35.52	0.71	5	5
Jun-27 8.75	1.30	-	-	-	33.85	0.61	-	2
Jun-27 9.00	1.17	1.22	1.22	1.22	33.30	0.57	5	13
Jun-27 9.25	1.07	-	-	-	33.18	0.54	-	28
Jun-27 9.50	0.97	-	-	-	33.10	0.51	-	25
Jun-27 9.75	0.87	-	-	-	33.02	0.47	-	25
Jun-27 10.00	0.79	-	-	-	32.93	0.44	-	35
Jun-27 11.50	0.41	-	-	-	32.43	0.28	-	10
Jun-27 12.00	0.33	-	-	-	32.27	0.23	-	17
Jun-27 12.50	0.26	-	-	-	32.10	0.19	-	250
Jun-27 13.00	0.21	-	-	-	31.94	0.16	-	10
Jun-27 15.00	0.07	-	-	-	31.27	0.07	-	10
Jun-27 16.00	0.04	-	-	-	30.94	0.04	-	850
Sep-27 15.00	0.13	-	-	-	32.02	0.10	-	10
Dec-27 8.00	1.93	-	-	-	35.85	0.69	-	2
Dec-27 8.75	1.52	-	-	-	34.44	0.61	-	15
Dec-27 11.00	0.74	-	-	-	33.49	0.38	-	1
Dec-27 11.50	0.63	-	-	-	33.38	0.34	-	5
Dec-27 15.00	0.18	-	-	-	32.60	0.13	-	3
Mar-28 15.00	0.26	-	-	-	32.85	0.16	-	3
Dec-28 12.00	0.77	-	-	-	31.72	0.36	-	1
Dec-28 15.50	0.31	-	-	-	30.94	0.18	-	3
Dec-28 16.50	0.23	-	-	-	30.72	0.14	-	2
Dec-28 17.50	0.18	-	-	-	30.50	0.11	-	6
Dec-29 15.50	0.46	-	-	-	30.46	0.23	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 7.75	-	-	-	-	33.76	-0.01	-	2
Jul-26 8.00	0.01	-	-	-	32.77	-0.03	-	25
Jul-26 8.25	0.02	-	-	-	31.78	-0.07	-	23
Jul-26 8.50	0.05	-	-	-	30.79	-0.15	-	40
Jul-26 8.75	0.10	-	-	-	29.80	-0.29	-	133
Jul-26 9.00	0.19	0.11	0.11	0.11	28.81	-0.47	10	59
Jul-26 9.25	0.34	-	-	-	28.45	-0.66	-	65
Jul-26 9.75	0.74	-	-	-	27.82	-0.92	-	10
Jul-26 10.00	0.98	-	-	-	27.51	-0.98	-	2
Jul-26 11.00	1.98	-	-	-	26.25	-1.00	-	10
Aug-26 7.50	0.04	-	-	-	37.11	-0.07	-	1
Aug-26 8.00	0.10	-	-	-	35.11	-0.16	-	5
Aug-26 8.25	0.15	0.15	0.15	0.15	34.12	-0.21	10	10
Aug-26 8.50	0.21	-	-	-	33.12	-0.29	-	75
Aug-26 8.75	0.29	0.25	0.25	0.25	32.12	-0.37	1	7
Aug-26 9.00	0.39	-	-	-	31.12	-0.46	-	185
Aug-26 9.25	0.53	-	-	-	30.76	-0.56	-	8
Aug-26 9.50	0.68	-	-	-	30.44	-0.65	-	1
Sep-26 6.50	0.02	-	-	-	39.40	-0.03	-	10
Sep-26 7.25	0.06	-	-	-	36.68	-0.08	-	4
Sep-26 7.75	0.12	-	-	-	34.87	-0.15	-	3
Sep-26 8.00	0.16	-	-	-	33.97	-0.19	-	31
Sep-26 8.25	0.22	0.15	0.15	0.15	33.06	-0.25	2	14
Sep-26 8.50	0.29	-	-	-	32.16	-0.31	-	177
Sep-26 8.75	0.37	-	-	-	31.25	-0.38	-	73
Sep-26 9.00	0.47	-	-	-	30.35	-0.46	-	116
Sep-26 9.25	0.61	-	-	-	30.05	-0.54	-	107
Sep-26 9.50	0.76	-	-	-	29.80	-0.61	-	65
Sep-26 9.75	0.93	-	-	-	29.55	-0.69	-	5
Sep-26 10.00	1.12	-	-	-	29.30	-0.76	-	44
Sep-26 10.50	1.54	-	-	-	28.80	-0.87	-	135
Sep-26 11.00	2.00	-	-	-	28.30	-0.94	-	96
Sep-26 11.50	2.48	-	-	-	27.80	-0.99	-	39
Sep-26 12.00	2.98	2.85	2.85	2.85	27.30	-1.00	1	22
Sep-26 12.50	3.48	-	-	-	26.80	-1.00	-	10
Sep-26 16.00	6.98	-	-	-	23.31	-1.00	-	4
Dec-26 6.00	0.06	-	-	-	40.02	-0.05	-	25
Dec-26 6.25	0.08	-	-	-	39.24	-0.07	-	5
Dec-26 6.50	0.11	-	-	-	38.45	-0.09	-	1
Dec-26 6.75	0.14	-	-	-	37.67	-0.11	-	25
Dec-26 7.00	0.17	-	-	-	36.88	-0.14	-	10
Dec-26 7.25	0.22	-	-	-	36.09	-0.17	-	289
Dec-26 7.50	0.27	-	-	-	35.31	-0.20	-	29
Dec-26 7.75	0.32	-	-	-	34.52	-0.23	-	26
Dec-26 8.00	0.40	-	-	-	33.74	-0.28	-	279
Dec-26 8.25	0.47	-	-	-	32.95	-0.32	-	2
Dec-26 8.50	0.56	-	-	-	32.17	-0.37	-	757
Dec-26 8.75	0.66	0.60	0.60	0.60	31.38	-0.42	3	16
Dec-26 9.00	0.78	-	-	-	30.60	-0.47	-	129
Dec-26 9.25	0.91	-	-	-	30.42	-0.53	-	132
Dec-26 9.50	1.07	-	-	-	30.29	-0.58	-	446
Dec-26 9.75	1.23	-	-	-	30.16	-0.63	-	13
Dec-26 10.00	1.41	-	-	-	30.03	-0.67	-	2,269
Dec-26 10.50	1.78	-	-	-	29.77	-0.76	-	19
Dec-26 11.00	2.20	-	-	-	29.51	-0.83	-	280
Dec-26 11.50	2.64	-	-	-	29.26	-0.88	-	7
Dec-26 12.00	3.10	-	-	-	29.00	-0.92	-	1
Dec-26 12.50	3.57	-	-	-	28.74	-0.95	-	1
Dec-26 13.00	4.05	-	-	-	28.48	-0.97	-	10
Dec-26 13.50	4.53	-	-	-	28.22	-0.98	-	113
Mar-27 6.25	0.18	-	-	-	40.03	-0.11	-	50
Mar-27 6.50	0.22	-	-	-	39.40	-0.13	-	17
Mar-27 6.75	0.27	-	-	-	38.77	-0.15	-	250
Mar-27 7.00	0.32	-	-	-	38.14	-0.18	-	163
Mar-27 7.25	0.38	-	-	-	37.51	-0.20	-	76
Mar-27 7.50	0.44	-	-	-	36.89	-0.23	-	770
Mar-27 7.75	0.52	-	-	-	36.26	-0.27	-	146
Mar-27 8.00	0.60	-	-	-	35.63	-0.30	-	27
Mar-27 8.50	0.79	-	-	-	34.37	-0.37	-	13
Mar-27 8.75	0.89	-	-	-	33.74	-0.41	-	3
Mar-27 9.00	1.01	-	-	-	33.12	-0.45	-	1,132
Mar-27 9.25	1.15	-	-	-	32.97	-0.49	-	2
Mar-27 10.00	1.63	-	-	-	32.63	-0.61	-	5
Mar-27 10.50	1.98	-	-	-	32.41	-0.68	-	14
Mar-27 11.00	2.37	-	-	-	32.19	-0.74	-	130
Mar-27 16.00	7.00	-	-	-	29.97	-0.99	-	3
Jun-27 6.00	0.24	-	-	-	41.19	-0.11	-	20
Jun-27 8.75	1.07	0.94	0.94	0.94	35.09	-0.40	1	1
Jun-27 9.00	1.19	1.00	1.00	1.00	34.54	-0.44	5	5
Jun-27 10.00	1.80	-	-	-	34.17	-0.57	-	2
Jun-27 10.50	2.15	1.92	1.92	1.92	34.01	-0.63	5	7
Jun-27 11.00	2.52	2.28	2.28	2.28	33.84	-0.68	1	3
Jun-27 12.00	3.33	-	-	-	33.51	-0.78	-	206
Jun-27 12.50	3.75	-	-	-	33.34	-0.82	-	397
Jun-27 13.00	4.19	-	-	-	33.18	-0.85	-	195
Jun-27 13.50	4.65	-	-	-	33.01	-0.88	-	25
Jun-27 15.50	6.53	-	-	-	32.34	-0.96	-	35
Dec-27 8.25	1.21	-	-	-	37.31	-0.35	-	1
Dec-27 8.75	1.43	-	-	-	36.37	-0.40	-	3
Dec-27 10.50	2.51	-	-	-	35.53	-0.57	-	242
Dec-27 11.00	2.86	-	-	-	35.42	-0.62	-	228
Dec-27 11.50	3.24	-	-	-	35.31	-0.66	-	30
Mar-28 9.50	1.98	-	-	-	36.20	-0.47	-	268
Mar-28 10.00	2.30	-	-	-	36.09	-0.51	-	260
Jun-28 6.00	0.56	-	-	-	40.56	-0.16	-	26
Jun-28 8.25	1.38	-	-	-	36.82	-0.35	-	2
Dec-28 6.50	0.83	-	-	-	38.11	-0.21	-	25
Dec-28 7.00	1.00	-	-	-	37.37	-0.25	-	1
Dec-28 8.00	1.43	-	-	-	35.90	-0.33	-	4
Jun-29 8.50	1.75	-	-	-	34.15	-0.37	-	2
Dec-29 8.50	1.89	-	-	-	33.39	-0.37	-	3
Dec-30 10.00	2.98	-	-	-	31.96	-0.47	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.50	0.13	-	-	-	31.91	0.15	-	65
Dec-26 15.00	-	-	-	-	30.09	0.01	-	15
Jun-27 11.50	0.41	-	-	-	32.43	0.27	-	50
Dec-27 11.50	0.60	-	-	-	33.38	0.31	-	30
Jun-28 11.50	0.81	-	-	-	32.91	0.36	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.47	-	-	-	30.35	-0.45	-	10

	Previous Close	5.58		03/07/26
	IAG Close	5.57		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.80	0.78	-	-	-	35.41	0.99	-	10
Jul-26 5.25	0.36	-	-	-	34.04	0.82	-	13
Jul-26 5.50	0.19	-	-	-	33.27	0.59	-	50
Aug-26 4.50	1.11	-	-	-	40.07	0.94	-	2
Aug-26 5.50	0.35	-	-	-	36.84	0.57	-	2
Aug-26 6.00	0.14	-	-	-	35.94	0.32	-	2
Sep-26 3.00	2.58	-	-	-	43.20	1.00	-	1
Sep-26 3.80	1.79	-	-	-	41.00	0.98	-	10
Sep-26 4.00	1.60	-	-	-	40.45	0.97	-	6
Sep-26 4.20	1.41	-	-	-	39.90	0.95	-	11
Sep-26 4.40	1.23	-	-	-	39.35	0.92	-	4
Sep-26 4.50	1.14	-	-	-	39.08	0.90	-	14
Sep-26 4.60	1.05	-	-	-	38.80	0.88	-	41
Sep-26 4.70	0.97	-	-	-	38.52	0.86	-	16
Sep-26 4.80	0.89	-	-	-	38.25	0.83	-	13
Sep-26 4.90	0.81	-	-	-	37.97	0.80	-	33
Sep-26 5.00	0.74	-	-	-	37.70	0.77	-	67
Sep-26 5.25	0.57	-	-	-	37.01	0.68	-	4,562
Sep-26 5.50	0.42	-	-	-	36.32	0.57	-	144
Sep-26 5.75	0.30	-	-	-	35.85	0.47	-	57
Sep-26 6.00	0.21	-	-	-	35.46	0.37	-	113
Sep-26 6.25	0.14	-	-	-	35.07	0.27	-	64
Dec-26 2.90	2.70	-	-	-	42.53	0.99	-	1
Dec-26 3.00	2.60	-	-	-	42.32	0.99	-	1
Dec-26 3.50	2.12	-	-	-	41.24	0.97	-	1
Dec-26 4.00	1.66	-	-	-	40.16	0.92	-	2
Dec-26 4.20	1.49	-	-	-	39.73	0.89	-	20
Dec-26 4.30	1.41	-	-	-	39.52	0.88	-	3
Dec-26 4.40	1.33	-	-	-	39.30	0.86	-	3
Dec-26 4.50	1.25	-	-	-	39.09	0.84	-	6
Dec-26 4.60	1.17	-	-	-	38.87	0.82	-	2
Dec-26 4.80	1.03	-	-	-	38.44	0.77	-	2
Dec-26 5.00	0.89	-	-	-	38.01	0.72	-	801
Dec-26 5.25	0.74	-	-	-	37.47	0.65	-	771
Dec-26 5.50	0.60	-	-	-	36.93	0.58	-	1,591
Dec-26 5.75	0.49	-	-	-	36.47	0.51	-	4
Dec-26 6.00	0.38	-	-	-	36.03	0.44	-	2
Dec-26 6.25	0.30	-	-	-	35.60	0.37	-	35
Mar-27 4.00	1.72	-	-	-	39.77	0.88	-	12
Mar-27 4.10	1.64	-	-	-	39.59	0.87	-	1
Mar-27 4.20	1.56	-	-	-	39.40	0.85	-	6
Mar-27 4.30	1.49	-	-	-	39.22	0.84	-	5
Mar-27 4.60	1.27	-	-	-	38.66	0.78	-	1
Mar-27 4.70	1.20	-	-	-	38.47	0.76	-	3
Mar-27 4.80	1.14	-	-	-	38.29	0.74	-	2
Mar-27 5.00	1.01	-	-	-	37.92	0.70	-	23
Mar-27 5.25	0.87	-	-	-	37.45	0.64	-	1
Mar-27 5.50	0.74	-	-	-	36.99	0.59	-	1
Mar-27 6.25	0.43	-	-	-	35.64	0.42	-	250
Jun-27 2.00	3.59	-	-	-	40.71	1.00	-	2
Jun-27 2.20	3.39	-	-	-	40.39	1.00	-	25
Jun-27 2.30	3.29	-	-	-	40.22	1.00	-	25
Jun-27 2.40	3.20	-	-	-	40.06	0.99	-	25
Jun-27 3.00	2.62	-	-	-	39.09	0.97	-	5
Jun-27 3.40	2.27	-	-	-	38.45	0.94	-	1
Jun-27 4.00	1.77	-	-	-	37.48	0.87	-	3
Jun-27 4.10	1.69	-	-	-	37.32	0.85	-	2
Jun-27 4.40	1.48	-	-	-	36.83	0.81	-	3
Jun-27 4.50	1.40	-	-	-	36.67	0.79	-	1
Jun-27 4.90	1.15	-	-	-	36.02	0.72	-	3
Jun-27 5.00	1.09	-	-	-	35.86	0.70	-	2
Jun-27 5.50	0.82	-	-	-	35.05	0.60	-	1
Jun-27 6.25	0.52	-	-	-	33.96	0.45	-	2
Jun-27 6.50	0.43	-	-	-	33.60	0.40	-	1
Sep-27 4.50	1.43	-	-	-	35.27	0.78	-	1
Sep-27 4.80	1.24	-	-	-	34.84	0.73	-	1
Sep-27 5.25	0.99	-	-	-	34.19	0.65	-	4
Dec-27 2.00	3.59	-	-	-	39.33	1.00	-	25
Dec-27 2.10	3.49	-	-	-	39.20	1.00	-	25
Dec-27 2.20	3.39	-	-	-	39.06	1.00	-	25
Dec-27 2.30	3.29	-	-	-	38.92	0.99	-	25
Dec-27 2.40	3.20	-	-	-	38.78	0.99	-	25
Dec-27 3.70	2.06	-	-	-	36.99	0.89	-	1
Dec-27 4.50	1.50	-	-	-	35.89	0.77	-	1
Mar-28 6.00	0.83	-	-	-	34.44	0.53	-	2
Jun-28 5.00	1.40	-	-	-	37.33	0.69	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.80	-	-	-	-	41.01	-	-	3
Jul-26 4.00	-	-	-	-	40.40	-	-	4
Jul-26 4.10	-	-	-	-	40.10	-	-	5
Jul-26 4.80	-	-	-	-	37.96	-0.02	-	100
Jul-26 5.00	0.01	-	-	-	37.35	-0.06	-	110
Jul-26 5.25	0.04	-	-	-	36.59	-0.19	-	160
Jul-26 5.50	0.12	-	-	-	35.82	-0.41	-	60
Jul-26 5.75	0.26	-	-	-	35.31	-0.66	-	10
Aug-26 4.80	0.07	-	-	-	42.17	-0.15	-	200
Aug-26 5.25	0.18	-	-	-	40.71	-0.31	-	5
Aug-26 6.00	0.58	-	-	-	39.01	-0.67	-	10
Sep-26 2.20	-	-	-	-	48.52	-	-	3
Sep-26 2.50	-	-	-	-	47.69	-	-	65
Sep-26 3.20	-	-	-	-	45.76	-	-	50
Sep-26 3.30	-	-	-	-	45.49	-	-	15
Sep-26 3.50	-	-	-	-	44.94	-0.01	-	17
Sep-26 3.90	0.01	-	-	-	43.84	-0.03	-	5
Sep-26 4.00	0.02	-	-	-	43.56	-0.04	-	205
Sep-26 4.10	0.02	-	-	-	43.29	-0.05	-	224
Sep-26 4.20	0.03	-	-	-	43.01	-0.06	-	2
Sep-26 4.40	0.05	-	-	-	42.46	-0.09	-	21
Sep-26 4.50	0.06	-	-	-	42.19	-0.11	-	68
Sep-26 4.70	0.10	-	-	-	41.63	-0.16	-	32
Sep-26 4.80	0.12	-	-	-	41.36	-0.18	-	81
Sep-26 4.90	0.14	-	-	-	41.08	-0.21	-	110
Sep-26 5.00	0.17	-	-	-	40.81	-0.24	-	130
Sep-26 5.25	0.25	-	-	-	40.12	-0.33	-	10
Sep-26 5.50	0.36	-	-	-	39.43	-0.43	-	13
Sep-26 6.25	0.82	-	-	-	38.18	-0.71	-	10
Dec-26 2.60	-	-	-	-	44.05	-	-	4
Dec-26 2.80	-	-	-	-	43.62	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	43.40	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	42.54	-0.02	-	20
Dec-26 3.50	0.03	-	-	-	42.11	-0.04	-	19
Dec-26 3.70	0.04	-	-	-	41.68	-0.06	-	4
Dec-26 3.80	0.05	-	-	-	41.46	-0.07	-	152
Dec-26 3.90	0.06	-	-	-	41.25	-0.08	-	162
Dec-26 4.00	0.07	-	-	-	41.03	-0.09	-	817
Dec-26 4.10	0.09	-	-	-	40.82	-0.11	-	12
Dec-26 4.20	0.11	-	-	-	40.60	-0.12	-	55
Dec-26 4.30	0.12	-	-	-	40.39	-0.14	-	7
Dec-26 4.40	0.14	-	-	-	40.17	-0.16	-	54
Dec-26 4.50	0.17	-	-	-	39.96	-0.18	-	76
Dec-26 4.60	0.19	-	-	-	39.74	-0.20	-	7
Dec-26 4.80	0.25	-	-	-	39.31	-0.24	-	4
Dec-26 4.90	0.28	-	-	-	39.09	-0.27	-	1
Dec-26 5.00	0.32	-	-	-	38.88	-0.29	-	163
Dec-26 5.25	0.41	-	-	-	38.34	-0.36	-	1
Dec-26 5.50	0.53	-	-	-	37.80	-0.43	-	1
Dec-26 6.00	0.81	-	-	-	36.90	-0.57	-	100
Mar-27 3.20	0.03	-	-	-	41.37	-0.04	-	40
Mar-27 3.50	0.06	-	-	-	40.81	-0.06	-	17
Mar-27 3.70	0.08	-	-	-	40.44	-0.08	-	20
Mar-27 4.00	0.13	-	-	-	39.88	-0.12	-	4
Mar-27 4.10	0.15	-	-	-	39.70	-0.14	-	1
Mar-27 4.40	0.22	-	-	-	39.14	-0.19	-	20
Mar-27 4.60	0.27	-	-	-	38.77	-0.22	-	25
Mar-27 4.70	0.31	-	-	-	38.58	-0.24	-	253
Mar-27 4.80	0.34	-	-	-	38.40	-0.26	-	2
Mar-27 5.00	0.41	-	-	-	38.03	-0.31	-	13
Jun-27 3.50	0.08	-	-	-	38.90	-0.08	-	30
Jun-27 4.00	0.17	-	-	-	38.10	-0.13	-	3
Jun-27 4.10	0.19	-	-	-	37.94	-0.15	-	2
Jun-27 4.40	0.27	-	-	-	37.45	-0.20	-	3
Jun-27 4.50	0.30	-	-	-	37.29	-0.21	-	1
Jun-27 5.00	0.47	-	-	-	36.48	-0.31	-	7
Jun-27 5.50	0.70	-	-	-	35.67	-0.41	-	1
Sep-27 3.20	0.07	-	-	-	38.11	-0.06	-	5
Sep-27 4.50	0.35	-	-	-	36.25	-0.23	-	2
Sep-27 4.80	0.46	-	-	-	35.82	-0.28	-	1
Sep-27 5.25	0.65	-	-	-	35.17	-0.36	-	1
Dec-27 3.20	0.10	-	-	-	38.70	-0.08	-	15,000
Dec-27 3.50	0.16	-	-	-	38.29	-0.11	-	20
Dec-27 4.00	0.27	-	-	-	37.60	-0.17	-	1
Dec-27 4.60	0.47	-	-	-	36.78	-0.25	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.51	-	-	-	42.15	0.78	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.05	-	-	-	42.46	-0.09	-	8

	Previous Close	21.48		03/07/26
	IBERDROLA Close	21.76		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	2.76	-	-	-	19.23	1.00	-	1
Jul-26 19.50	2.26	-	-	-	18.62	1.00	14,500	3,001
Jul-26 20.00	1.76	1.75	1.75	1.75	18.01	1.00	7	9
Jul-26 21.00	0.76	-	-	-	16.78	0.99	3,003	5
Jul-26 21.50	0.31	-	-	-	16.17	0.75	-	2
Jul-26 22.00	0.07	-	-	-	15.85	0.23	-	21
Aug-26 19.00	2.76	-	-	-	19.92	1.00	1	-
Aug-26 20.00	1.76	-	-	-	18.66	1.00	1	-
Aug-26 21.00	0.82	-	-	-	17.40	0.80	-	1
Aug-26 22.00	0.28	-	-	-	16.45	0.33	-	1
Sep-26 14.50	7.26	-	-	-	25.82	1.00	51	-
Sep-26 15.00	6.76	-	-	-	25.23	1.00	25	-
Sep-26 15.50	6.26	-	-	-	24.63	1.00	28	-
Sep-26 16.50	5.26	-	-	-	23.43	1.00	2	-
Sep-26 17.00	4.76	-	-	-	22.84	1.00	15	-
Sep-26 17.50	4.26	-	-	-	22.24	1.00	1	-
Sep-26 18.00	3.76	3.80	3.80	3.80	21.64	1.00	3	60
Sep-26 19.00	2.76	-	-	-	20.45	1.00	17	-
Sep-26 19.50	2.26	-	-	-	19.85	1.00	25,000	5,000
Sep-26 20.00	1.76	-	-	-	19.25	1.00	39	-
Sep-26 21.00	0.94	-	-	-	18.06	0.61	-	264
Sep-26 21.50	0.66	-	-	-	17.46	0.50	-	35
Sep-26 22.00	0.44	-	-	-	17.14	0.39	-	414
Sep-26 22.50	0.29	-	-	-	17.12	0.28	2,500	2,500
Dec-26 13.50	8.26	-	-	-	27.04	1.00	10	-
Dec-26 14.00	7.76	-	-	-	26.47	0.99	5	-
Dec-26 14.50	7.26	-	-	-	25.89	0.99	-	2
Dec-26 15.00	6.76	-	-	-	25.32	0.99	8,025	4
Dec-26 15.50	6.26	-	-	-	24.74	0.98	175	-
Dec-26 16.00	5.76	-	-	-	24.17	0.97	6,673	4
Dec-26 16.50	5.26	-	-	-	23.59	0.96	300	-
Dec-26 17.00	4.76	-	-	-	23.02	0.95	4,000	6,500
Dec-26 17.50	4.26	-	-	-	22.44	0.92	-	2
Dec-26 18.00	3.76	-	-	-	21.87	0.90	13,512	6,001
Dec-26 18.50	3.26	-	-	-	21.30	0.87	-	32
Dec-26 19.00	2.82	2.85	2.85	2.85	20.72	0.83	1	342
Dec-26 19.50	2.42	2.50	2.50	2.50	20.15	0.79	2	26,516
Dec-26 20.00	2.04	-	-	-	19.57	0.74	-	7,518
Dec-26 20.50	1.68	-	-	-	19.00	0.68	-	2
Dec-26 21.00	1.36	-	-	-	18.42	0.61	-	302
Dec-26 22.00	0.82	-	-	-	17.51	0.46	-	110
Dec-26 22.50	0.64	0.69	0.69	0.69	17.43	0.38	1	465
Dec-26 23.00	0.48	-	-	-	17.34	0.31	-	105
Dec-26 23.50	0.35	-	-	-	17.26	0.25	-	8
Dec-26 24.00	0.26	-	-	-	17.17	0.20	-	1
Dec-26 25.00	0.13	-	-	-	17.00	0.11	-	1
Mar-27 12.00	9.76	-	-	-	27.65	1.00	-	5
Mar-27 15.00	6.76	-	-	-	24.71	0.98	1	-
Mar-27 16.00	5.76	-	-	-	23.73	0.96	-	10
Mar-27 16.50	5.26	-	-	-	23.24	0.94	-	5
Mar-27 17.00	4.76	-	-	-	22.75	0.92	50	-
Mar-27 18.00	3.80	-	-	-	21.77	0.87	-	4
Mar-27 19.50	2.60	2.56	2.56	2.56	20.30	0.76	4	6
Mar-27 20.00	2.23	-	-	-	19.81	0.71	-	70
Mar-27 21.00	1.58	-	-	-	18.83	0.60	-	496
Mar-27 22.00	1.05	-	-	-	18.03	0.47	-	20
Mar-27 23.00	0.69	-	-	-	17.83	0.35	-	115
Mar-27 24.00	0.43	-	-	-	17.63	0.25	-	10
Mar-27 26.00	0.14	0.15	0.15	0.15	17.24	0.10	17	17
Jun-27 10.00	11.76	-	-	-	28.43	1.00	-	5
Jun-27 16.00	5.76	-	-	-	23.28	0.93	7	-
Jun-27 17.00	4.78	-	-	-	22.42	0.89	-	100
Jun-27 17.50	4.35	-	-	-	21.99	0.87	-	100
Jun-27 18.00	3.95	-	-	-	21.57	0.84	-	1
Jun-27 18.50	3.55	-	-	-	21.14	0.80	-	7
Jun-27 19.00	3.17	-	-	-	20.71	0.77	-	5,500
Jun-27 19.50	2.81	-	-	-	20.28	0.73	-	7
Jun-27 20.00	2.46	-	-	-	19.85	0.69	-	100
Jun-27 21.00	1.83	-	-	-	18.99	0.59	-	1,005
Jun-27 22.00	1.32	-	-	-	18.29	0.49	-	1
Jun-27 23.00	0.95	-	-	-	18.09	0.39	-	100
Sep-27 16.50	5.26	-	-	-	22.74	0.91	-	10,100
Sep-27 17.00	4.81	-	-	-	22.35	0.88	-	100
Sep-27 17.50	4.39	-	-	-	21.96	0.86	-	100
Dec-27 10.00	11.76	-	-	-	27.74	1.00	-	30
Dec-27 13.00	8.76	-	-	-	25.49	0.99	66,355	50
Dec-27 14.00	7.76	-	-	-	24.73	0.97	-	5
Dec-27 14.50	7.26	-	-	-	24.36	0.96	20,000	-
Dec-27 15.00	6.76	-	-	-	23.98	0.95	1	5
Dec-27 16.00	5.76	-	-	-	23.23	0.91	-	26
Dec-27 16.50	5.31	-	-	-	22.86	0.89	-	25
Dec-27 17.00	4.90	-	-	-	22.48	0.86	-	7,530
Dec-27 17.50	4.49	-	-	-	22.11	0.84	-	25
Dec-27 18.00	4.10	-	-	-	21.73	0.81	-	10,000
Dec-27 18.50	3.73	-	-	-	21.36	0.78	-	251
Dec-27 19.00	3.37	-	-	-	20.98	0.74	-	156
Dec-27 19.50	3.03	-	-	-	20.61	0.71	-	395
Dec-27 20.00	2.72	-	-	-	20.23	0.67	-	13,260
Dec-27 21.00	2.12	-	-	-	19.48	0.59	-	6,020
Dec-27 22.00	1.61	-	-	-	18.87	0.50	-	5,004
Dec-27 23.00	1.24	-	-	-	18.72	0.42	-	6
Dec-27 24.00	0.94	-	-	-	18.57	0.34	-	2,757
Dec-27 25.00	0.69	-	-	-	18.41	0.27	-	2
Mar-28 14.00	7.76	-	-	-	24.54	0.97	15	-
Mar-28 19.00	3.45	-	-	-	21.01	0.73	-	1
Mar-28 20.00	2.80	-	-	-	20.31	0.66	-	101
Mar-28 21.00	2.23	-	-	-	19.61	0.58	-	6
Mar-28 26.00	0.60	-	-	-	18.42	0.24	-	1
Jun-28 10.00	11.76	-	-	-	27.24	1.00	-	3
Jun-28 22.50	1.72	-	-	-	19.22	0.48	-	7
Dec-28 16.00	5.85	-	-	-	22.88	0.88	-	5,000
Dec-28 18.00	4.34	-	-	-	21.62	0.77	-	500
Dec-28 18.50	4.01	-	-	-	21.31	0.74	-	25
Dec-28 19.00	3.68	-	-	-	20.99	0.71	-	1
Dec-28 24.00	1.39	-	-	-	19.09	0.39	-	15
Dec-29 15.00	6.76	-	-	-	23.39	0.91	-	1
Dec-29 18.00	4.53	-	-	-	21.64	0.75	-	6,000
Dec-29 19.00	3.89	-	-	-	21.06	0.70	-	25
Dec-30 18.00	4.82	-	-	-	22.90	0.74	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 22.00	0.24	-	-	-	15.32	-1.00	10	-
Jul-26 w2 22.00	0.67	-	-	-	14.91	-0.93	-	10
Jul-26 17.00	-	-	-	-	21.74	-	-	15
Jul-26 18.00	-	-	-	-	20.52	-	-	14
Jul-26 18.50	-	-	-	-	19.91	-	-	64,507
Jul-26 19.00	-	-	-	-	19.29	-	-	43,041
Jul-26 19.50	-	-	-	-	18.68	-0.01	-	31,500
Jul-26 20.00	0.01	-	-	-	18.07	-0.03	-	6
Jul-26 20.50	0.04	-	-	-	17.45	-0.11	-	2
Jul-26 21.00	0.14	-	-	-	16.84	-0.30	-	3,106
Jul-26 21.50	0.36	0.31	0.35	0.31	16.23	-0.58	2	1,051
Jul-26 22.00	0.71	-	-	-	15.91	-0.83	-	14
Jul-26 23.50	2.16	-	-	-	15.88	-1.00	-	4
Aug-26 19.00	0.03	-	-	-	19.10	-0.04	-	55,000
Aug-26 19.50	0.06	-	-	-	18.47	-0.08	-	3
Aug-26 20.00	0.11	-	-	-	17.84	-0.15	-	101
Aug-26 21.00	0.34	-	-	-	16.58	-0.37	-	30
Aug-26 21.50	0.56	-	-	-	15.96	-0.53	-	8
Aug-26 22.00	0.86	-	-	-	15.63	-0.69	-	30
Sep-26 9.75	-	-	-	-	30.23	-	-	25
Sep-26 13.00	-	-	-	-	26.35	-	-	153
Sep-26 13.50	-	-	-	-	25.75	-	-	44
Sep-26 14.00	-	-	-	-	25.15	-	-	135
Sep-26 14.50	-	-	-	-	24.55	-	-	135
Sep-26 15.00	-	-	-	-	23.96	-	-	51
Sep-26 15.50	-	-	-	-	23.36	-	-	12
Sep-26 16.00	-	-	-	-	22.76	-	-	1
Sep-26 16.50	-	-	-	-	22.16	-	-	63
Sep-26 17.00	0.01	-	-	-	21.57	-0.01	-	5,020
Sep-26 17.50	0.01	-	-	-	20.97	-0.02	-	12
Sep-26 18.00	0.02	-	-	-	20.37	-0.03	-	540
Sep-26 18.50	0.04	-	-	-	19.78	-0.05	-	30,000
Sep-26 19.00	0.07	-	-	-	19.18	-0.08	-	23,028
Sep-26 19.50	0.12	-	-	-	18.58	-0.13	-	12,496
Sep-26 20.00	0.20	-	-	-	17.98	-0.19	-	110
Sep-26 21.00	0.47	-	-	-	16.79	-0.39	-	1,513
Sep-26 21.50	0.68	-	-	-	16.19	-0.51	2,500	2,501
Sep-26 22.00	0.97	-	-	-	15.87	-0.64	-	10
Sep-26 22.50	1.33	-	-	-	15.85	-0.75	-	30
Dec-26 9.00	-	-	-	-	31.07	-	-	2,000
Dec-26 9.50	-	-	-	-	30.50	-	-	2
Dec-26 9.75	-	-	-	-	30.21	-	-	25
Dec-26 10.50	-	-	-	-	29.35	-	-	502
Dec-26 11.00	-	-	-	-	28.77	-	-	1,348
Dec-26 11.50	-	-	-	-	28.20	-	-	26
Dec-26 12.00	-	-	-	-	27.62	-	-	10,150
Dec-26 13.00	-	-	-	-	26.47	-	-	21
Dec-26 13.50	-	-	-	-	25.90	-	-	10,000
Dec-26 14.00	0.01	-	-	-	25.33	-	-	15,010
Dec-26 14.50	0.01	-	-	-	24.75	-0.01	-	10
Dec-26 15.00	0.01	-	-	-	24.18	-0.01	-	2
Dec-26 15.50	0.02	-	-	-	23.60	-0.02	-	30
Dec-26 16.00	0.03	-	-	-	23.03	-0.02	-	34,287
Dec-26 16.50	0.05	-	-	-	22.45	-0.03	-	255
Dec-26 17.00	0.07	-	-	-	21.88	-0.05	-	67,047
Dec-26 17.50	0.10	-	-	-	21.30	-0.07	-	10,004
Dec-26 18.00	0.13	-	-	-	20.73	-0.09	-	83,789
Dec-26 18.50	0.19	0.16	0.16	0.16	20.16	-0.12	4	7,407
Dec-26 19.50	0.34	-	-	-	19.01	-0.20	-	16,525
Dec-26 20.00	0.45	-	-	-	18.43	-0.26	-	14,908
Dec-26 20.50	0.58	-	-	-	17.86	-0.32	-	1
Dec-26 21.00	0.76	-	-	-	17.28	-0.40	-	3
Dec-26 21.50	0.96	-	-	-	16.71	-0.48	-	2
Mar-27 10.50	-	-	-	-	27.67	-	-	1
Mar-27 14.00	0.02	-	-	-	24.24	-0.01	-	1
Mar-27 15.00	0.05	-	-	-	23.26	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	22.28	-0.05	-	14
Mar-27 16.50	0.12	-	-	-	21.79	-0.07	-	4
Mar-27 18.00	0.28	-	-	-	20.32	-0.14	-	4
Mar-27 18.50	0.36	-	-	-	19.83	-0.17	-	1
Mar-27 19.00	0.45	-	-	-	19.34	-0.21	-	1
Mar-27 19.50	0.57	-	-	-	18.85	-0.26	-	302
Mar-27 20.00	0.70	-	-	-	18.36	-0.31	-	30
Mar-27 24.00	2.95	-	-	-	16.18	-0.79	-	1
Jun-27 15.00	0.09	-	-	-	22.96	-0.04	-	10
Jun-27 16.00	0.16	-	-	-	22.10	-0.07	-	1,000
Jun-27 17.00	0.26	-	-	-	21.24	-0.11	-	5,500
Jun-27 18.00	0.40	-	-	-	20.39	-0.16	-	8
Jun-27 19.00	0.60	-	-	-	19.53	-0.23	-	9
Jun-27 19.50	0.73	-	-	-	19.10	-0.27	-	50
Jun-27 20.00	0.87	-	-	-	18.67	-0.32	-	13
Jun-27 23.00	2.35	-	-	-	16.91	-0.65	-	1
Sep-27 16.00	0.26	-	-	-	21.81	-0.10	-	35,000
Sep-27 16.50	0.32	-	-	-	21.42	-0.12	-	200
Sep-27 17.00	0.39	-	-	-	21.03	-0.14	-	100
Sep-27 17.50	0.48	-	-	-	20.64	-0.17	-	200
Sep-27 18.00	0.58	-	-	-	20.25	-0.20	-	5,300
Sep-27 19.00	0.83	-	-	-	19.47	-0.27	-	50
Sep-27 19.50	0.97	-	-	-	19.08	-0.31	-	50
Sep-27 20.00	1.15	-	-	-	18.69	-0.36	-	25
Sep-27 20.50	1.33	-	-	-	18.29	-0.40	-	50
Dec-27 9.50	0.01	-	-	-	26.16	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.79	-	-	5
Dec-27 11.50	0.03	-	-	-	24.66	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	24.29	-0.02	-	30,000
Dec-27 13.00	0.08	-	-	-	23.54	-0.03	-	35,000
Dec-27 14.00	0.12	-	-	-	22.78	-0.05	-	10,000
Dec-27 14.50	0.16	-	-	-	22.41	-0.06	-	20,000
Dec-27 16.00	0.31	-	-	-	21.28	-0.11	-	25,000
Dec-27 16.50	0.37	-	-	-	20.91	-0.13	-	2
Dec-27 17.00	0.46	-	-	-	20.53	-0.15	-	2,750
Dec-27 17.50	0.55	-	-	-	20.16	-0.18	-	410
Dec-27 18.00	0.64	-	-	-	19.78	-0.21	-	409
Dec-27 18.50	0.77	-	-	-	19.41	-0.24	-	175
Dec-27 19.00	0.91	-	-	-	19.03	-0.28	-	1,811
Dec-27 19.50	1.06	-	-	-	18.66	-0.32	-	25
Dec-27 20.00	1.23	-	-	-	18.28	-0.36	-	6,750
Dec-27 22.00	2.12	-	-	-	16.92	-0.54	-	25
Mar-28 18.00	0.76	-	-	-	19.35	-0.22	-	200
Dec-28 15.00	0.39	-	-	-	20.18	-0.11	-	5,000
Dec-28 21.50	2.31	-	-	-	16.09	-0.50	-	4,000
Dec-28 24.00	3.89	-	-	-	15.76	-0.68	-	1
Dec-29 19.00	1.63	-	-	-	17.19	-0.34	-	2
Dec-30 14.50	0.70	-	-	-	19.63	-0.15	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.85	-	-	-	18.62	0.99	-	1,080
Jul-26 20.00	1.36	-	-	-	18.01	0.97	-	2,160
Jul-26 22.00	0.06	0.10	0.10	0.10	15.85	0.17	10	11
Aug-26 22.00	0.28	0.30	0.30	0.30	16.45	0.33	1,035	1,035
Aug-26 23.00	0.08	-	-	-	16.43	0.12	2,050	2,050
Sep-26 13.50	7.90	-	-	-	27.02	1.00	-	150
Sep-26 14.00	7.40	-	-	-	26.42	1.00	-	300
Sep-26 20.00	1.66	-	-	-	19.25	0.79	-	160
Sep-26 20.00	1.66	-	-	-	19.25	0.79	-	10
Dec-26 14.50	7.00	-	-	-	25.89	0.98	-	510
Dec-26 18.00	3.68	-	-	-	21.87	0.89	-	10
Dec-26 18.50	3.25	-	-	-	21.30	0.86	-	200
Dec-26 19.00	2.82	-	-	-	20.72	0.82	-	50
Dec-26 20.00	2.04	-	-	-	19.57	0.73	-	10
Dec-26 20.50	1.68	-	-	-	19.00	0.67	-	1
Dec-26 22.00	0.83	-	-	-	17.51	0.45	-	1
Dec-27 12.00	9.08	-	-	-	26.24	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	-	-	-	-	19.29	-	-	10
Aug-26 21.00	0.34	0.31	0.31	0.31	16.58	-0.37	10	10
Sep-26 13.00	-	-	-	-	26.35	-	-	500
Sep-26 15.00	-	-	-	-	23.96	-	-	800
Sep-26 18.50	0.04	-	-	-	19.78	-0.05	-	25
Sep-26 21.00	0.46	0.41	0.41	0.41	16.79	-0.38	10	10
Dec-26 15.00	0.01	-	-	-	24.18	-0.01	-	600
Dec-26 16.00	0.03	-	-	-	23.03	-0.02	-	1
Dec-26 19.00	0.25	-	-	-	19.58	-0.15	-	21
Dec-26 19.50	0.33	-	-	-	19.01	-0.20	-	4
Dec-27 12.00	0.04	-	-	-	24.29	-0.02	-	2,000

	Previous Close	56.68		03/07/26
	INDITEX Close	57.20		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 52.25	5.02	-	-	-	24.44	0.97	-	96
Jul-26 54.17	3.21	-	-	-	22.72	0.90	-	101
Jul-26 56.11	1.62	-	-	-	20.98	0.69	-	5
Jul-26 58.05	0.55	-	-	-	19.72	0.37	-	10
Aug-26 56.11	2.53	-	-	-	21.98	0.62	-	300
Aug-26 59.99	0.74	-	-	-	20.17	0.29	-	300
Sep-26 40.63	16.82	-	-	-	36.92	0.98	-	25
Sep-26 41.60	15.88	-	-	-	36.17	0.98	-	50
Sep-26 43.54	13.99	-	-	-	34.68	0.97	-	50
Sep-26 44.49	13.09	-	-	-	33.95	0.96	-	25
Sep-26 45.47	12.16	-	-	-	33.19	0.95	-	75
Sep-26 46.44	11.24	-	-	-	32.45	0.93	-	50
Sep-26 47.41	10.35	-	-	-	31.70	0.92	-	50
Sep-26 48.38	9.46	-	-	-	30.95	0.90	-	25
Sep-26 50.31	7.77	-	-	-	29.47	0.85	-	25
Sep-26 52.00	6.35	-	-	-	28.17	0.80	-	1
Sep-26 52.25	6.15	-	-	-	27.98	0.79	-	102
Sep-26 54.17	4.68	-	-	-	26.50	0.71	-	382
Sep-26 56.11	3.35	-	-	-	25.01	0.60	-	1,756
Sep-26 58.05	2.28	-	-	-	23.98	0.49	-	22
Sep-26 59.99	1.49	-	-	-	23.54	0.37	-	140
Sep-26 61.92	0.92	0.80	0.80	0.80	23.10	0.26	16	25
Sep-26 65.78	0.28	-	-	-	22.22	0.10	-	10
Dec-26 35.80	21.78	-	-	-	37.99	0.98	-	3
Dec-26 38.70	19.00	-	-	-	36.27	0.96	-	1
Dec-26 39.67	18.08	-	-	-	35.69	0.96	-	52
Dec-26 40.63	17.18	-	-	-	35.12	0.95	-	25
Dec-26 44.49	13.66	-	-	-	32.82	0.90	-	120
Dec-26 46.44	11.96	-	-	-	31.67	0.87	-	26
Dec-26 47.41	11.11	-	-	-	31.09	0.85	-	325
Dec-26 48.38	10.32	-	-	-	30.51	0.83	-	400
Dec-26 50.31	8.77	-	-	-	29.37	0.78	-	50
Dec-26 52.25	7.31	-	-	-	28.21	0.73	-	31
Dec-26 54.17	5.94	-	-	-	27.07	0.67	-	60
Dec-26 56.11	4.71	-	-	-	25.92	0.59	-	149
Dec-26 58.05	3.66	-	-	-	25.11	0.51	-	645
Dec-26 59.99	2.80	-	-	-	24.73	0.43	-	200
Dec-26 61.92	2.11	-	-	-	24.36	0.36	-	253
Dec-26 63.85	1.56	-	-	-	23.99	0.29	-	220
Dec-26 65.78	1.11	-	-	-	23.62	0.22	-	16
Dec-26 67.72	0.76	-	-	-	23.25	0.17	-	15
Dec-26 69.66	0.52	-	-	-	22.87	0.12	-	11
Dec-26 71.60	0.33	-	-	-	22.50	0.09	-	1
Mar-27 52.25	8.41	-	-	-	28.48	0.71	-	100
Mar-27 54.17	7.12	-	-	-	27.41	0.65	-	3
Mar-27 63.85	2.55	-	-	-	24.62	0.35	-	400
Mar-27 65.78	2.04	-	-	-	24.31	0.30	-	300
Mar-27 67.72	1.55	-	-	-	23.99	0.25	-	75
Mar-27 69.66	1.21	-	-	-	23.68	0.20	-	25
Mar-27 71.60	0.89	-	-	-	23.36	0.16	-	10
Mar-27 73.53	0.67	-	-	-	23.05	0.13	-	20
Jun-27 38.70	19.73	-	-	-	35.28	0.92	-	150
Jun-27 45.47	14.08	-	-	-	32.05	0.83	-	25
Jun-27 46.44	13.30	-	-	-	31.58	0.81	-	5
Jun-27 50.31	10.44	-	-	-	29.73	0.74	-	25
Jun-27 58.05	5.64	-	-	-	26.31	0.55	-	150
Jun-27 59.99	4.73	-	-	-	26.00	0.49	-	155
Jun-27 61.92	4.01	-	-	-	25.70	0.44	-	100
Jun-27 69.66	1.79	-	-	-	24.48	0.25	-	100
Jun-27 71.60	1.43	-	-	-	24.17	0.21	-	25
Jun-27 73.53	1.11	-	-	-	23.87	0.17	-	50
Sep-27 59.99	5.48	-	-	-	26.18	0.50	-	25
Sep-27 63.85	4.06	-	-	-	25.64	0.41	-	25
Sep-27 69.66	2.41	-	-	-	24.83	0.29	-	1
Sep-27 71.60	2.00	-	-	-	24.56	0.25	-	25
Dec-27 37.73	21.08	-	-	-	34.95	0.90	-	25
Dec-27 38.70	20.26	-	-	-	34.56	0.89	-	1
Dec-27 39.67	19.47	-	-	-	34.17	0.88	-	1
Dec-27 43.54	16.44	-	-	-	32.61	0.83	-	50
Dec-27 45.47	15.00	-	-	-	31.84	0.80	-	25
Dec-27 47.41	13.63	-	-	-	31.06	0.77	-	25
Dec-27 52.25	10.40	-	-	-	29.11	0.68	-	25
Dec-27 54.17	9.22	-	-	-	28.34	0.64	-	25
Dec-27 59.99	6.26	-	-	-	26.76	0.52	-	25
Dec-27 61.92	5.49	-	-	-	26.51	0.48	-	175
Dec-27 63.85	4.83	-	-	-	26.27	0.44	-	200
Dec-27 71.60	2.63	-	-	-	25.27	0.29	-	1
Mar-28 33.30	25.14	-	-	-	36.80	0.93	-	1
Mar-28 52.89	10.69	-	-	-	28.81	0.67	-	50
Mar-28 54.86	9.48	-	-	-	28.00	0.63	-	75
Mar-28 56.81	8.39	-	-	-	27.21	0.59	-	75
Mar-28 58.77	7.49	-	-	-	26.83	0.56	-	50
Mar-28 60.73	6.62	-	-	-	26.56	0.52	-	25
Mar-28 64.65	5.20	-	-	-	26.01	0.44	-	25
Mar-28 66.60	4.52	-	-	-	25.74	0.40	-	25
Mar-28 68.56	3.95	-	-	-	25.46	0.37	-	25
Mar-28 70.53	3.45	-	-	-	25.19	0.33	-	25
Mar-28 72.49	2.95	-	-	-	24.91	0.30	-	25
Jun-28 42.12	18.23	-	-	-	32.93	0.83	-	25
Jun-28 43.10	17.51	-	-	-	32.55	0.82	-	25
Jun-28 56.81	8.77	-	-	-	27.19	0.60	-	25
Jun-28 58.77	7.87	-	-	-	26.85	0.56	-	50
Jun-28 66.60	4.93	-	-	-	25.89	0.42	-	50
Jun-28 68.56	4.36	-	-	-	25.65	0.38	-	25
Jun-28 70.53	3.86	-	-	-	25.41	0.35	-	25
Jun-28 72.49	3.36	-	-	-	25.17	0.32	-	25
Dec-28 67.24	5.73	-	-	-	25.94	0.43	-	490
Dec-29 43.51	18.33	-	-	-	29.38	0.80	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 40.63	-	-	-	-	35.73	-	-	1
Jul-26 41.60	-	-	-	-	34.86	-	-	1
Jul-26 42.57	-	-	-	-	33.99	-	-	456
Jul-26 43.54	-	-	-	-	33.12	-	-	3
Jul-26 44.49	-	-	-	-	32.27	-	-	11
Jul-26 47.41	-	-	-	-	29.65	-	-	6
Jul-26 50.31	0.01	-	-	-	27.04	-0.01	-	1
Jul-26 52.25	0.04	-	-	-	25.30	-0.03	-	5
Jul-26 54.17	0.15	-	-	-	23.58	-0.11	-	2
Jul-26 56.11	0.51	-	-	-	21.84	-0.31	-	1
Jul-26 58.05	1.39	-	-	-	20.58	-0.63	-	2
Aug-26 39.67	-	-	-	-	36.05	-	-	100
Aug-26 41.60	0.01	-	-	-	34.37	-	-	150
Aug-26 43.54	0.02	-	-	-	32.67	-0.01	-	150
Aug-26 44.49	0.03	-	-	-	31.84	-0.01	-	2
Aug-26 50.31	0.23	-	-	-	26.75	-0.08	-	3
Aug-26 52.25	0.42	-	-	-	25.06	-0.15	-	2
Aug-26 54.17	0.73	-	-	-	23.38	-0.24	-	5
Sep-26 35.80	0.01	-	-	-	40.42	-	-	1
Sep-26 36.76	0.02	-	-	-	39.68	-0.01	-	27
Sep-26 38.70	0.03	-	-	-	38.19	-0.01	-	26
Sep-26 39.67	0.05	-	-	-	37.44	-0.01	-	26
Sep-26 40.63	0.06	-	-	-	36.71	-0.02	-	28
Sep-26 41.60	0.08	-	-	-	35.96	-0.02	-	240
Sep-26 42.57	0.10	-	-	-	35.21	-0.03	-	300
Sep-26 43.54	0.13	-	-	-	34.47	-0.03	-	35
Sep-26 44.49	0.17	-	-	-	33.74	-0.04	-	51
Sep-26 45.47	0.21	-	-	-	32.98	-0.05	-	51
Sep-26 46.44	0.26	-	-	-	32.24	-0.07	-	75
Sep-26 47.41	0.33	-	-	-	31.49	-0.08	-	30
Sep-26 48.38	0.41	-	-	-	30.74	-0.10	-	82
Sep-26 50.31	0.63	-	-	-	29.26	-0.15	-	100
Sep-26 52.00	0.90	-	-	-	27.96	-0.20	-	4,000
Sep-26 52.25	0.94	-	-	-	27.77	-0.21	-	26
Sep-26 54.17	1.38	1.52	1.52	1.52	26.29	-0.29	250	375
Dec-26 32.90	0.06	-	-	-	38.10	-0.01	-	26
Dec-26 33.87	0.08	-	-	-	37.53	-0.01	-	21
Dec-26 34.83	0.10	-	-	-	36.96	-0.02	-	25
Dec-26 35.80	0.12	-	-	-	36.38	-0.02	-	25
Dec-26 36.76	0.15	-	-	-	35.81	-0.03	-	26
Dec-26 37.73	0.17	-	-	-	35.23	-0.03	-	150
Dec-26 38.70	0.22	-	-	-	34.66	-0.04	-	150
Dec-26 39.67	0.26	-	-	-	34.08	-0.04	-	11
Dec-26 40.63	0.31	-	-	-	33.51	-0.05	-	12
Dec-26 41.60	0.36	-	-	-	32.93	-0.06	-	76
Dec-26 42.57	0.44	-	-	-	32.36	-0.07	-	150
Dec-26 43.54	0.51	-	-	-	31.78	-0.08	-	75
Dec-26 44.49	0.59	-	-	-	31.21	-0.09	-	62
Dec-26 45.47	0.70	-	-	-	30.63	-0.11	-	25
Dec-26 46.44	0.82	0.75	0.75	0.75	30.06	-0.13	5	33
Dec-26 47.41	0.94	-	-	-	29.48	-0.15	-	2,400
Dec-26 48.38	1.09	-	-	-	28.90	-0.17	-	77
Dec-26 50.31	1.45	-	-	-	27.76	-0.21	-	52
Dec-26 52.25	1.90	-	-	-	26.60	-0.27	-	25
Dec-26 54.17	2.42	2.50	2.50	2.50	25.46	-0.34	2	25
Dec-26 56.11	3.12	-	-	-	24.31	-0.41	-	35
Dec-26 59.99	5.09	-	-	-	23.12	-0.58	-	176
Dec-26 73.53	16.33	-	-	-	20.52	-1.00	-	1
Mar-27 33.87	0.24	-	-	-	36.95	-0.03	-	50
Mar-27 34.83	0.29	-	-	-	36.41	-0.04	-	50
Mar-27 35.80	0.33	-	-	-	35.87	-0.04	-	75
Mar-27 36.76	0.38	-	-	-	35.33	-0.05	-	75
Mar-27 37.73	0.44	-	-	-	34.79	-0.05	-	25
Mar-27 38.70	0.52	-	-	-	34.25	-0.06	-	25
Mar-27 39.67	0.59	-	-	-	33.71	-0.07	-	51
Mar-27 40.63	0.67	-	-	-	33.17	-0.08	-	78
Mar-27 41.60	0.75	-	-	-	32.63	-0.09	-	1
Mar-27 42.57	0.87	-	-	-	32.08	-0.10	-	1
Mar-27 44.49	1.11	-	-	-	31.01	-0.13	-	8
Mar-27 45.47	1.23	-	-	-	30.46	-0.15	-	3
Mar-27 50.31	2.15	-	-	-	27.75	-0.24	-	301
Jun-27 26.12	0.10	-	-	-	38.96	-0.01	-	1
Jun-27 30.96	0.27	-	-	-	36.65	-0.03	-	150
Jun-27 33.87	0.42	-	-	-	35.26	-0.05	-	200
Jun-27 34.83	0.48	-	-	-	34.80	-0.05	-	180
Jun-27 36.76	0.65	-	-	-	33.88	-0.07	-	25
Jun-27 38.70	0.81	-	-	-	32.95	-0.08	-	150
Jun-27 39.67	0.93	-	-	-	32.49	-0.10	-	101
Jun-27 41.60	1.18	-	-	-	31.56	-0.12	-	177
Jun-27 42.57	1.30	-	-	-	31.10	-0.13	-	150
Jun-27 43.54	1.45	-	-	-	30.64	-0.14	-	150
Jun-27 44.49	1.63	-	-	-	30.18	-0.16	-	50
Jun-27 46.44	1.99	-	-	-	29.25	-0.19	-	25
Jun-27 47.41	2.18	-	-	-	28.79	-0.21	-	150
Jun-27 48.38	2.41	-	-	-	28.32	-0.23	-	150
Jun-27 50.31	2.92	-	-	-	27.40	-0.27	-	2
Jun-27 52.25	3.46	-	-	-	26.48	-0.32	-	150
Jun-27 56.11	4.83	-	-	-	24.63	-0.42	-	25
Jun-27 65.78	10.63	-	-	-	22.76	-0.70	-	1
Sep-27 43.54	1.82	-	-	-	30.22	-0.16	-	25
Sep-27 44.49	2.01	-	-	-	29.81	-0.17	-	25
Sep-27 45.47	2.19	-	-	-	29.38	-0.19	-	25
Sep-27 46.44	2.38	-	-	-	28.95	-0.20	-	25
Dec-27 21.29	0.09	-	-	-	39.05	-0.01	-	2
Dec-27 33.87	0.80	-	-	-	33.99	-0.07	-	100
Dec-27 36.76	1.13	-	-	-	32.83	-0.09	-	25
Dec-27 37.73	1.26	-	-	-	32.44	-0.10	-	25
Dec-27 43.54	2.23	-	-	-	30.10	-0.17	-	10
Dec-27 45.47	2.61	-	-	-	29.33	-0.20	-	1,100
Dec-27 46.44	2.86	-	-	-	28.94	-0.22	-	150
Dec-27 47.41	3.12	-	-	-	28.55	-0.23	-	326
Dec-27 48.38	3.38	-	-	-	28.16	-0.25	-	175
Dec-27 50.31	3.89	-	-	-	27.38	-0.29	-	350
Dec-27 52.25	4.55	-	-	-	26.60	-0.33	-	375
Dec-27 54.17	5.22	-	-	-	25.83	-0.37	-	450
Dec-27 56.11	5.96	-	-	-	25.05	-0.41	-	500
Dec-27 58.05	6.89	-	-	-	24.50	-0.46	-	50
Dec-27 59.99	7.92	-	-	-	24.25	-0.51	-	25
Jun-28 43.10	2.72	-	-	-	29.20	-0.18	-	25
Jun-28 44.08	2.94	-	-	-	28.81	-0.20	-	25
Jun-28 45.06	3.20	-	-	-	28.43	-0.21	-	25
Jun-28 47.99	3.95	-	-	-	27.29	-0.26	-	25
Dec-28 51.42	5.66	-	-	-	25.76	-0.32	-	25
Dec-29 43.51	4.18	-	-	-	27.31	-0.21	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.39	3.93	-	-	-	23.42	0.94	-	5
Jul-26 55.37	2.18	-	-	-	21.64	0.79	-	493
Jul-26 57.35	0.85	-	-	-	19.95	0.49	-	991
Jul-26 58.05	0.55	-	-	-	19.72	0.37	-	2
Jul-26 w4 58.05	0.76	0.50	0.50	0.50	19.93	0.40	3	3
Aug-26 57.35	1.78	-	-	-	20.98	0.52	482	482
Aug-26 58.05	1.44	-	-	-	20.77	0.45	-	2
Aug-26 59.33	0.94	-	-	-	20.37	0.34	964	964
Sep-26 49.44	8.52	-	-	-	30.14	0.87	-	5
Sep-26 54.17	4.67	-	-	-	26.50	0.70	-	7
Sep-26 57.35	2.61	-	-	-	24.14	0.53	-	5
Sep-26 58.05	2.27	-	-	-	23.98	0.48	-	3
Dec-26 56.11	4.68	-	-	-	25.92	0.58	-	26
Dec-26 58.05	3.64	-	-	-	25.11	0.51	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.49	-	-	-	-	32.27	-	-	5
Jul-26 47.46	-	-	-	-	29.60	-	-	5
Jul-26 53.39	0.09	-	-	-	24.28	-0.07	-	5
Aug-26 51.42	0.32	-	-	-	25.78	-0.11	-	5
Sep-26 41.60	0.08	-	-	-	35.96	-0.02	-	165
Sep-26 42.57	0.10	-	-	-	35.21	-0.03	-	150
Sep-26 43.54	0.13	-	-	-	34.47	-0.03	-	15
Sep-26 44.49	0.17	-	-	-	33.74	-0.04	-	10
Sep-26 54.17	1.36	-	-	-	26.29	-0.29	-	6
Dec-26 42.57	0.43	-	-	-	32.36	-0.07	-	10
Dec-26 46.44	0.81	-	-	-	30.06	-0.13	-	1
Mar-27 42.57	0.86	-	-	-	32.08	-0.10	-	1
Mar-27 47.41	1.54	-	-	-	29.38	-0.18	-	1

	Previous Close	51.70		03/07/26
	INDRA Close	51.44		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 46.00	5.64	-	-	-	51.37	0.90	-	1
Jul-26 47.00	4.77	-	-	-	50.83	0.85	-	1
Jul-26 48.00	3.98	-	-	-	50.29	0.78	-	15
Jul-26 49.00	3.26	-	-	-	49.75	0.70	-	10
Jul-26 50.00	2.61	-	-	-	49.21	0.62	-	20
Jul-26 52.00	1.58	-	-	-	48.19	0.45	-	55
Jul-26 54.00	0.86	0.80	0.80	0.80	47.30	0.30	1	8
Jul-26 56.00	0.43	0.41	0.41	0.41	46.40	0.17	5	106
Jul-26 58.00	0.18	-	-	-	45.51	0.09	-	4
Jul-26 64.00	0.01	-	-	-	42.82	-	-	2
Aug-26 48.00	5.51	-	-	-	49.96	0.67	-	2
Aug-26 52.00	3.30	-	-	-	47.94	0.50	-	20
Aug-26 54.00	2.46	-	-	-	47.43	0.42	-	3
Aug-26 56.00	1.80	-	-	-	46.91	0.34	-	4
Aug-26 58.00	1.30	-	-	-	46.39	0.26	-	6
Aug-26 60.00	0.90	-	-	-	45.87	0.20	-	1
Aug-26 64.00	0.39	-	-	-	44.83	0.10	-	3
Sep-26 18.00	33.44	-	-	-	63.05	1.00	-	1
Sep-26 26.00	25.44	-	-	-	59.36	1.00	-	1
Sep-26 37.00	14.80	-	-	-	54.30	0.92	-	28
Sep-26 48.00	6.35	-	-	-	49.24	0.66	-	1
Sep-26 50.00	5.23	-	-	-	48.32	0.59	-	100
Sep-26 52.00	4.22	-	-	-	47.60	0.52	-	10
Sep-26 54.00	3.39	-	-	-	47.39	0.45	-	9
Sep-26 56.00	2.72	-	-	-	47.19	0.39	-	1
Sep-26 60.00	1.67	-	-	-	46.77	0.27	-	13
Sep-26 62.00	1.27	-	-	-	46.57	0.22	-	1
Sep-26 64.00	0.98	-	-	-	46.36	0.18	-	2
Sep-26 68.00	0.54	-	-	-	45.94	0.11	-	5
Sep-26 70.00	0.40	-	-	-	45.74	0.09	-	96
Dec-26 30.00	21.90	-	-	-	54.23	0.95	-	25
Dec-26 31.00	21.01	-	-	-	53.90	0.94	-	25
Dec-26 32.00	20.13	-	-	-	53.58	0.93	-	25
Dec-26 35.00	17.57	-	-	-	52.61	0.90	-	25
Dec-26 45.00	10.26	-	-	-	49.37	0.72	-	21
Dec-26 47.00	9.02	-	-	-	48.72	0.67	-	4
Dec-26 48.00	8.48	-	-	-	48.39	0.65	-	5
Dec-26 50.00	7.40	-	-	-	47.75	0.60	-	5
Dec-26 54.00	5.54	-	-	-	46.45	0.51	-	130
Dec-26 56.00	4.68	-	-	-	45.80	0.46	-	50
Dec-26 58.00	4.01	-	-	-	45.15	0.41	-	82
Dec-26 60.00	3.34	-	-	-	44.51	0.37	-	439
Dec-26 62.00	2.79	-	-	-	43.86	0.32	-	1
Dec-26 64.00	2.30	-	-	-	43.21	0.28	-	8
Dec-26 66.00	1.85	-	-	-	42.56	0.24	-	86
Mar-27 49.00	9.39	-	-	-	46.66	0.64	-	1
Mar-27 60.00	4.98	-	-	-	44.80	0.43	-	1
Mar-27 62.00	4.37	-	-	-	44.55	0.39	-	21
Mar-27 70.00	2.55	-	-	-	43.56	0.26	-	4
Jun-27 41.00	15.23	-	-	-	48.32	0.77	-	6
Jun-27 50.00	10.12	-	-	-	45.81	0.63	-	1
Jun-27 66.00	4.75	-	-	-	44.94	0.38	-	1
Jun-27 70.00	3.98	-	-	-	44.81	0.33	-	1
Jun-27 78.00	2.69	-	-	-	44.55	0.25	-	2
Sep-27 33.00	21.03	-	-	-	48.26	0.87	-	2
Sep-28 52.00	11.97	12.87	12.87	12.87	39.03	0.63	25	25
Dec-28 62.00	9.11	10.06	10.06	10.06	37.90	0.52	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	-	-	-	-	56.27	-	-	7
Jul-26 39.00	0.01	-	-	-	55.19	-	-	3
Jul-26 40.00	0.02	-	-	-	54.65	-0.01	-	2
Jul-26 41.00	0.03	-	-	-	54.12	-0.02	-	1
Jul-26 43.00	0.10	-	-	-	53.04	-0.04	-	7
Jul-26 44.00	0.15	-	-	-	52.50	-0.06	-	21
Jul-26 45.00	0.25	-	-	-	51.96	-0.10	-	20
Jul-26 46.00	0.37	-	-	-	51.43	-0.13	-	192
Jul-26 47.00	0.53	-	-	-	50.89	-0.18	-	7
Jul-26 48.00	0.77	-	-	-	50.35	-0.24	-	5
Jul-26 49.00	1.07	-	-	-	49.81	-0.31	-	86
Jul-26 50.00	1.43	-	-	-	49.27	-0.39	-	26
Jul-26 52.00	2.40	-	-	-	48.25	-0.55	-	60
Jul-26 54.00	3.68	-	-	-	47.36	-0.70	-	136
Jul-26 56.00	5.25	-	-	-	46.46	-0.83	-	2
Aug-26 35.00	0.12	-	-	-	56.60	-0.03	-	6
Aug-26 38.00	0.27	-	-	-	54.97	-0.06	-	2
Aug-26 39.00	0.35	-	-	-	54.42	-0.07	-	27
Aug-26 40.00	0.45	-	-	-	53.88	-0.09	-	4
Aug-26 41.00	0.56	-	-	-	53.33	-0.11	-	3
Aug-26 43.00	0.88	-	-	-	52.24	-0.16	-	13
Aug-26 44.00	1.08	-	-	-	51.70	-0.18	-	3
Aug-26 45.00	1.32	-	-	-	51.16	-0.22	-	13
Aug-26 46.00	1.55	-	-	-	50.61	-0.25	-	1
Aug-26 47.00	1.88	-	-	-	50.07	-0.29	-	2
Aug-26 49.00	2.58	-	-	-	48.98	-0.37	-	2
Aug-26 50.00	3.01	-	-	-	48.43	-0.41	-	20
Aug-26 56.00	6.49	-	-	-	46.47	-0.67	-	13
Aug-26 60.00	9.60	-	-	-	45.43	-0.81	-	2
Sep-26 24.00	0.01	-	-	-	60.22	-	-	4
Sep-26 26.00	0.02	-	-	-	59.30	-	-	4
Sep-26 30.00	0.08	-	-	-	57.46	-0.01	-	45
Sep-26 31.00	0.11	-	-	-	57.00	-0.02	-	50
Sep-26 35.00	0.31	-	-	-	55.16	-0.05	-	1
Sep-26 36.00	0.38	-	-	-	54.70	-0.06	-	2
Sep-26 37.00	0.49	-	-	-	54.24	-0.08	-	13
Sep-26 39.00	0.72	-	-	-	53.32	-0.11	-	3
Sep-26 40.00	0.88	-	-	-	52.86	-0.13	-	11
Sep-26 41.00	1.05	-	-	-	52.40	-0.15	-	20
Sep-26 42.00	1.24	-	-	-	51.94	-0.17	-	6
Sep-26 43.00	1.48	-	-	-	51.48	-0.19	-	98
Sep-26 44.00	1.72	-	-	-	51.02	-0.22	-	21
Sep-26 45.00	1.98	-	-	-	50.56	-0.25	-	2
Sep-26 46.00	2.31	-	-	-	50.10	-0.28	-	750
Sep-26 48.00	2.99	-	-	-	49.18	-0.34	-	13
Sep-26 50.00	3.86	-	-	-	48.26	-0.41	-	17
Sep-26 52.00	4.85	-	-	-	47.54	-0.48	-	72
Sep-26 56.00	7.34	-	-	-	47.13	-0.62	-	11
Sep-26 60.00	10.29	-	-	-	46.71	-0.73	-	60
Dec-26 28.00	0.29	-	-	-	54.72	-0.03	-	1
Dec-26 30.00	0.44	-	-	-	54.08	-0.05	-	6
Dec-26 31.00	0.53	-	-	-	53.75	-0.06	-	1
Dec-26 32.00	0.65	-	-	-	53.43	-0.07	-	10
Dec-26 35.00	1.06	-	-	-	52.46	-0.10	-	11
Dec-26 37.00	1.41	-	-	-	51.81	-0.13	-	5
Dec-26 38.00	1.59	-	-	-	51.48	-0.15	-	15
Dec-26 40.00	2.10	-	-	-	50.84	-0.18	-	11
Dec-26 42.00	2.61	-	-	-	50.19	-0.22	-	11
Dec-26 44.00	3.30	2.90	2.90	2.90	49.54	-0.26	2	2
Dec-26 45.00	3.65	-	-	-	49.22	-0.28	-	2
Dec-26 46.00	3.99	-	-	-	48.89	-0.30	-	8
Dec-26 47.00	4.39	-	-	-	48.57	-0.33	-	4
Dec-26 50.00	5.75	-	-	-	47.60	-0.40	-	7
Dec-26 52.00	6.75	-	-	-	46.95	-0.45	-	76
Dec-26 54.00	7.86	-	-	-	46.30	-0.50	-	50
Dec-26 60.00	11.65	-	-	-	44.36	-0.64	-	50
Dec-26 70.00	19.55	-	-	-	41.12	-0.85	-	1
Mar-27 39.00	2.80	-	-	-	50.18	-0.19	-	1
Mar-27 42.00	3.73	-	-	-	49.19	-0.24	-	2
Mar-27 45.00	4.78	-	-	-	48.20	-0.29	-	1
Mar-27 49.00	6.53	-	-	-	46.88	-0.37	-	20
Mar-27 50.00	6.98	-	-	-	46.55	-0.39	-	12
Mar-27 60.00	13.03	-	-	-	45.02	-0.58	-	3
Jun-27 32.00	1.77	-	-	-	51.42	-0.11	-	1
Sep-27 33.00	2.29	-	-	-	48.61	-0.13	-	1
Sep-27 45.00	6.31	-	-	-	45.73	-0.29	-	15
Dec-27 44.00	6.29	-	-	-	44.38	-0.28	-	500
Sep-28 47.00	8.48	9.27	9.27	9.27	39.67	-0.31	25	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	2.60	-	-	-	49.21	0.61	-	10
Jul-26 52.00	1.57	-	-	-	48.19	0.45	-	10
Jul-26 58.00	0.18	-	-	-	45.51	0.09	-	5
Jul-26 60.00	0.07	-	-	-	44.61	0.04	-	1
Aug-26 54.00	2.47	-	-	-	47.43	0.42	-	2
Dec-26 41.00	12.93	-	-	-	50.66	0.79	-	5
Dec-26 48.00	8.46	-	-	-	48.39	0.64	-	5
Dec-26 60.00	3.34	-	-	-	44.51	0.36	-	100
Dec-26 64.00	2.29	-	-	-	43.21	0.28	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	0.24	-	-	-	51.96	-0.10	-	5
Jul-26 48.00	0.77	-	-	-	50.35	-0.24	-	5
Jul-26 49.00	1.06	-	-	-	49.81	-0.31	-	5
Jul-26 50.00	1.42	-	-	-	49.27	-0.39	-	5

	Previous Close	57.40		03/07/26
	LABORAT. ROVI Close	56.90		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 62.00	0.03	-	-	-	25.45	0.03	-	5
Jul-26 66.00	-	-	-	-	25.26	-	-	1
Jul-26 90.00	-	-	-	-	24.14	-	-	4
Aug-26 60.00	1.11	-	-	-	30.58	0.29	-	1
Aug-26 62.00	0.68	-	-	-	30.50	0.20	-	1
Aug-26 66.00	0.22	-	-	-	30.34	0.08	-	1
Sep-26 58.00	2.36	-	-	-	30.33	0.44	-	1
Sep-26 60.00	1.68	-	-	-	30.23	0.35	-	1
Sep-26 64.00	0.79	-	-	-	30.05	0.19	-	1
Sep-26 66.00	0.51	-	-	-	29.95	0.14	-	1
Sep-26 68.00	0.31	-	-	-	29.86	0.09	-	1
Sep-26 78.00	0.02	-	-	-	29.39	0.01	-	750
Sep-26 88.00	-	-	-	-	28.92	-	-	1
Sep-26 96.00	-	-	-	-	28.55	-	-	15
Dec-26 32.00	24.91	-	-	-	38.37	1.00	-	2
Dec-26 66.00	1.51	-	-	-	29.32	0.25	-	750
Dec-26 80.00	0.19	-	-	-	28.42	0.04	-	15
Dec-26 82.00	0.13	-	-	-	28.29	0.03	-	15
Dec-26 84.00	0.09	-	-	-	28.16	0.02	-	15
Dec-26 86.00	0.06	-	-	-	28.03	0.02	-	15
Dec-26 88.00	0.04	-	-	-	27.91	0.01	-	14
Dec-26 90.00	0.03	-	-	-	27.78	0.01	-	14
Dec-26 92.00	0.02	-	-	-	27.65	0.01	-	5
Dec-26 96.00	0.01	-	-	-	27.39	-	-	5
Dec-26 100.00	-	-	-	-	27.13	-	-	5
Mar-27 70.00	1.65	-	-	-	28.73	0.23	-	2
Mar-27 88.00	0.18	-	-	-	27.46	0.04	-	10
Jun-27 80.00	0.99	-	-	-	27.95	0.14	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 56.00	1.17	1.00	1.00	1.00	26.40	-0.49	1	2
Jul-26 58.00	2.44	-	-	-	25.93	-0.75	-	10
Aug-26 50.00	0.65	-	-	-	34.19	-0.16	-	1
Aug-26 52.00	1.08	-	-	-	33.23	-0.25	-	1
Aug-26 54.00	1.69	-	-	-	32.27	-0.35	-	2
Aug-26 56.00	2.52	2.40	2.40	2.40	31.31	-0.47	1	11
Aug-26 60.00	5.03	-	-	-	30.75	-0.71	-	10
Sep-26 48.00	0.66	-	-	-	33.58	-0.14	-	1
Sep-26 50.00	1.02	-	-	-	32.69	-0.20	-	1
Sep-26 54.00	2.16	-	-	-	30.91	-0.36	-	7
Sep-26 56.00	3.00	-	-	-	30.02	-0.47	-	13
Sep-26 58.00	4.09	-	-	-	29.57	-0.57	-	5
Sep-26 60.00	5.43	-	-	-	29.47	-0.67	-	6
Sep-26 64.00	8.57	-	-	-	29.29	-0.83	-	2
Sep-26 70.00	14.08	-	-	-	29.01	-0.96	-	1,500
Sep-26 72.00	16.04	-	-	-	28.91	-0.98	-	20
Sep-26 76.00	20.01	-	-	-	28.72	-1.00	-	406
Dec-26 54.00	3.30	-	-	-	29.48	-0.38	-	7
Dec-26 56.00	4.13	-	-	-	28.80	-0.45	-	6
Dec-26 58.00	5.22	-	-	-	28.42	-0.52	-	5
Dec-26 60.00	6.46	-	-	-	28.29	-0.60	-	45
Dec-26 62.00	7.81	-	-	-	28.16	-0.67	-	1,500
Dec-26 66.00	10.90	-	-	-	27.90	-0.79	-	10
Dec-26 68.00	12.60	-	-	-	27.77	-0.84	-	65
Dec-26 76.00	20.05	-	-	-	27.26	-0.98	-	400
Mar-27 50.00	2.67	-	-	-	30.12	-0.27	-	1
Mar-27 54.00	4.13	-	-	-	29.04	-0.38	-	6
Mar-27 56.00	4.98	-	-	-	28.50	-0.44	-	5
Mar-27 58.00	6.07	-	-	-	28.18	-0.50	-	7
Mar-27 60.00	7.23	-	-	-	28.04	-0.56	-	8
Mar-27 62.00	8.57	-	-	-	27.90	-0.62	-	2
Jun-27 58.00	6.85	-	-	-	28.53	-0.48	-	1
Jun-27 70.00	15.19	-	-	-	27.69	-0.77	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.62	-	-	-	30.12	-0.26	-	3

	Previous Close	4.39		03/07/26
	MAPFRE Close	4.42		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.24	-	-	-	21.55	0.90	-	10
Jul-26 4.30	0.15	-	-	-	21.33	0.76	-	1
Aug-26 4.50	0.11	0.18	0.18	0.10	21.68	0.44	91	70
Sep-26 3.80	0.65	-	-	-	22.93	0.94	-	3
Sep-26 3.90	0.56	-	-	-	22.79	0.90	-	10
Sep-26 4.00	0.48	-	-	-	22.64	0.85	-	16
Sep-26 4.10	0.40	-	-	-	22.50	0.79	-	20
Sep-26 4.20	0.32	-	-	-	22.36	0.72	-	783
Sep-26 4.30	0.26	-	-	-	22.21	0.64	-	11
Sep-26 4.40	0.20	-	-	-	22.07	0.56	-	3
Sep-26 4.50	0.15	-	-	-	21.91	0.47	-	13
Sep-26 4.70	0.08	-	-	-	21.58	0.30	-	15
Dec-26 3.90	0.62	-	-	-	23.25	0.84	-	5
Dec-26 4.10	0.47	-	-	-	23.16	0.74	-	35
Dec-26 4.30	0.35	-	-	-	23.07	0.63	-	21
Dec-26 4.40	0.29	-	-	-	23.02	0.57	-	1
Dec-26 4.50	0.24	-	-	-	22.92	0.51	-	11
Mar-27 4.00	0.60	-	-	-	24.18	0.74	-	1
Mar-27 4.90	0.18	-	-	-	23.55	0.34	-	13
Jun-27 4.20	0.52	-	-	-	24.78	0.64	-	7
Jun-27 4.30	0.47	-	-	-	24.75	0.60	-	8
Jun-27 5.00	0.20	-	-	-	24.22	0.34	-	1
Dec-27 5.00	0.29	-	-	-	25.32	0.38	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.01	-	-	-	20.70	-0.10	-	3
Jul-26 4.30	0.02	-	-	-	20.48	-0.23	-	20
Aug-26 4.30	0.08	-	-	-	21.84	-0.34	-	2
Sep-26 1.70	-	-	-	-	26.60	-	-	20
Sep-26 3.20	-	-	-	-	24.45	-	-	2
Sep-26 3.30	-	-	-	-	24.31	-	-	2
Sep-26 3.60	-	-	-	-	23.88	-0.02	-	5
Sep-26 3.70	0.01	-	-	-	23.73	-0.04	-	50
Sep-26 5.00	0.59	-	-	-	21.74	-0.89	-	9
Dec-26 3.20	-	-	-	-	22.75	-0.02	-	2
Dec-26 3.60	0.03	-	-	-	22.57	-0.09	-	3
Dec-26 3.70	0.04	-	-	-	22.53	-0.12	-	116
Dec-26 3.80	0.06	-	-	-	22.48	-0.15	-	20
Dec-26 4.00	0.11	-	-	-	22.39	-0.25	-	5
Dec-26 4.20	0.18	-	-	-	22.30	-0.36	-	50
Dec-26 4.50	0.33	-	-	-	22.11	-0.54	-	20
Mar-27 3.50	0.04	-	-	-	22.70	-0.10	-	4
Mar-27 3.60	0.06	-	-	-	22.66	-0.13	-	1
Mar-27 3.70	0.07	-	-	-	22.62	-0.16	-	5
Mar-27 4.00	0.16	-	-	-	22.51	-0.28	-	3,000
Dec-27 3.60	0.17	-	-	-	23.22	-0.22	-	10

	Previous Close	11.95		03/07/26
	MELIA HOTELS Close	12.00		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	0.19	-	-	-	27.35	0.45	-	25
Aug-26 13.00	0.14	-	-	-	28.55	0.21	-	2
Aug-26 13.50	0.07	-	-	-	28.03	0.11	-	2
Sep-26 7.75	4.25	-	-	-	37.57	1.00	-	5
Sep-26 8.00	4.00	-	-	-	37.20	1.00	-	1,900
Sep-26 8.50	3.50	-	-	-	36.46	1.00	-	6
Sep-26 12.50	0.43	-	-	-	30.82	0.39	-	25
Dec-26 10.00	2.23	-	-	-	32.82	0.82	-	20
Dec-26 11.50	1.22	-	-	-	30.90	0.61	-	3
Dec-26 13.00	0.56	-	-	-	29.62	0.38	-	25
Mar-27 7.75	4.29	-	-	-	34.82	0.95	-	8
Mar-27 8.75	3.42	-	-	-	33.74	0.90	-	5
Mar-27 12.00	1.22	-	-	-	30.22	0.55	-	400
Mar-27 12.50	1.00	-	-	-	29.94	0.49	-	50
Jun-27 7.50	4.60	-	-	-	33.48	0.95	-	5
Jun-27 7.75	4.38	-	-	-	33.27	0.94	-	5
Sep-27 7.25	4.83	-	-	-	32.77	0.95	-	5
Dec-27 7.00	5.08	-	-	-	32.30	0.95	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	-	-	-	-	31.17	-	-	10
Jul-26 11.00	0.03	-	-	-	29.26	-0.10	-	10
Aug-26 10.00	0.05	-	-	-	33.78	-0.08	-	2
Sep-26 10.50	0.21	-	-	-	33.31	-0.19	-	400
Sep-26 11.00	0.34	-	-	-	32.57	-0.28	-	30
Dec-26 8.25	0.06	-	-	-	34.89	-0.05	-	30
Dec-26 11.00	0.58	-	-	-	31.38	-0.31	-	10
Mar-27 9.25	0.25	-	-	-	32.20	-0.14	-	50
Mar-27 9.50	0.30	-	-	-	31.93	-0.16	-	100
Mar-27 9.75	0.36	-	-	-	31.66	-0.18	-	25
Mar-27 10.00	0.42	-	-	-	31.39	-0.21	-	100
Mar-27 11.00	0.73	-	-	-	30.30	-0.32	-	3

	Previous Close	15.15		03/07/26
	MERLIN Close	15.43		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.11	-	-	-	25.25	0.25	-	85
Aug-26 16.50	0.22	-	-	-	25.13	0.26	-	1
Sep-26 16.00	0.51	-	-	-	25.21	0.42	-	14,696
Dec-26 15.50	1.05	-	-	-	25.07	0.54	-	6
Dec-26 16.50	0.63	-	-	-	24.71	0.39	-	14,693
Mar-27 14.50	1.85	-	-	-	25.93	0.67	-	5
Mar-27 16.00	1.06	-	-	-	24.66	0.48	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	29.39	-0.01	-	3
Jul-26 14.00	0.01	-	-	-	28.50	-0.04	-	6
Jul-26 14.50	0.05	-	-	-	27.62	-0.12	-	41
Sep-26 10.00	-	-	-	-	34.15	-	-	1
Sep-26 12.00	0.03	-	-	-	30.86	-0.03	-	2
Sep-26 12.50	0.05	-	-	-	30.04	-0.05	-	1
Sep-26 15.00	0.51	-	-	-	25.94	-0.37	-	100
Sep-26 15.50	0.72	-	-	-	25.20	-0.48	-	1
Dec-26 11.00	0.07	-	-	-	31.50	-0.05	-	300
Dec-26 14.00	0.54	-	-	-	27.36	-0.28	-	35
Mar-27 13.50	0.51	-	-	-	26.03	-0.24	-	4
Jun-27 14.50	0.98	-	-	-	23.38	-0.36	-	3
Dec-27 12.50	0.57	-	-	-	24.43	-0.20	-	5,000

	Previous Close	27.60		03/07/26
	NATURGY Close	27.66		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	0.27	-	-	-	18.55	0.38	-	20
Jul-26 29.00	0.04	-	-	-	17.86	0.10	-	5
Jul-26 30.00	-	-	-	-	17.17	0.01	-	2
Jul-26 32.00	-	-	-	-	15.80	-	-	145
Aug-26 28.00	0.55	0.52	0.52	0.52	20.62	0.43	10	14
Aug-26 29.00	0.23	-	-	-	19.95	0.22	-	38
Aug-26 30.00	0.08	-	-	-	19.27	0.09	-	16
Aug-26 31.00	0.02	-	-	-	18.60	0.03	-	2
Aug-26 33.00	-	-	-	-	17.25	-	-	30
Sep-26 22.00	5.70	-	-	-	27.77	1.00	-	1
Sep-26 26.00	1.96	-	-	-	23.00	0.78	-	7
Sep-26 27.00	1.25	-	-	-	21.81	0.61	-	1,002
Sep-26 28.00	0.73	-	-	-	20.81	0.43	-	125
Sep-26 29.00	0.39	-	-	-	20.18	0.27	-	120
Sep-26 30.00	0.18	-	-	-	19.55	0.15	-	181
Dec-26 23.00	4.73	-	-	-	25.26	0.96	-	4
Dec-26 25.00	2.96	-	-	-	23.47	0.80	-	363
Dec-26 26.00	2.22	-	-	-	22.58	0.69	-	10
Dec-26 27.00	1.59	-	-	-	21.69	0.56	-	11
Dec-26 28.00	1.09	-	-	-	20.92	0.44	-	4
Dec-26 29.00	0.72	-	-	-	20.41	0.33	-	495
Dec-26 30.00	0.45	0.39	0.39	0.39	19.89	0.24	1	183
Dec-26 31.00	0.27	0.30	0.30	0.30	19.37	0.16	1	1
Dec-26 32.00	0.14	-	-	-	18.85	0.10	-	7
Dec-26 35.00	0.01	-	-	-	17.30	0.01	-	1
Mar-27 24.00	3.94	-	-	-	24.02	0.83	-	2
Mar-27 25.00	3.17	3.26	3.26	3.26	23.28	0.73	1	4
Mar-27 26.00	2.52	-	-	-	22.53	0.63	-	90
Mar-27 27.00	1.94	-	-	-	21.78	0.54	-	2
Mar-27 28.00	1.45	-	-	-	21.14	0.46	-	13
Mar-27 29.00	1.08	-	-	-	20.69	0.37	-	200
Mar-27 30.00	0.78	-	-	-	20.25	0.30	-	300
Mar-27 32.00	0.35	-	-	-	19.35	0.16	-	1
Mar-27 33.00	0.23	-	-	-	18.91	0.12	-	2
Jun-27 25.00	3.32	-	-	-	23.48	0.70	-	385
Jun-27 26.00	2.67	-	-	-	22.83	0.62	-	2
Jun-27 27.00	2.14	-	-	-	22.18	0.54	-	2
Jun-27 32.00	0.52	-	-	-	20.08	0.20	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 25.00	-	-	-	-	21.34	-0.01	-	9
Jul-26 26.00	0.03	-	-	-	20.04	-0.05	-	1
Jul-26 27.00	0.15	-	-	-	18.74	-0.24	-	17
Jul-26 28.00	0.57	-	-	-	17.65	-0.63	-	85
Jul-26 29.00	1.36	-	-	-	16.96	-0.93	-	75
Jul-26 30.00	2.34	-	-	-	16.27	-1.00	-	1
Aug-26 26.00	0.37	-	-	-	20.97	-0.28	-	3
Aug-26 27.00	0.71	-	-	-	19.67	-0.46	-	21
Aug-26 28.00	1.26	1.15	1.15	1.15	18.58	-0.67	10	65
Sep-26 18.00	-	-	-	-	29.92	-	-	10
Sep-26 19.00	-	-	-	-	28.73	-	-	25
Sep-26 19.50	-	-	-	-	28.14	-	-	25
Sep-26 20.00	0.01	-	-	-	27.54	-0.01	-	26
Sep-26 21.00	0.02	-	-	-	26.35	-0.01	-	28
Sep-26 22.00	0.04	-	-	-	25.15	-0.03	-	27
Sep-26 23.00	0.08	-	-	-	23.96	-0.06	-	30
Sep-26 24.00	0.15	-	-	-	22.77	-0.11	-	328
Sep-26 25.00	0.29	-	-	-	21.57	-0.19	-	26
Sep-26 26.00	0.52	-	-	-	20.38	-0.30	-	3
Sep-26 27.00	0.87	-	-	-	19.19	-0.46	-	61
Sep-26 28.00	1.40	-	-	-	18.19	-0.63	-	17
Sep-26 29.00	2.10	-	-	-	17.56	-0.79	-	145
Dec-26 18.00	0.02	-	-	-	27.20	-0.01	-	2
Dec-26 19.50	0.06	-	-	-	25.87	-0.03	-	5
Dec-26 20.00	0.08	-	-	-	25.42	-0.04	-	13
Dec-26 22.00	0.21	-	-	-	23.64	-0.10	-	2
Dec-26 23.00	0.34	-	-	-	22.75	-0.15	-	13
Dec-26 24.00	0.52	-	-	-	21.85	-0.21	-	2,142
Dec-26 25.00	0.77	-	-	-	20.96	-0.30	-	124
Dec-26 26.00	1.10	-	-	-	20.07	-0.40	-	99
Dec-26 28.00	2.09	-	-	-	18.41	-0.63	-	3
Mar-27 18.00	0.06	-	-	-	25.91	-0.03	-	1
Mar-27 24.00	0.74	-	-	-	21.42	-0.24	-	501
Mar-27 26.00	1.37	-	-	-	19.93	-0.40	-	193
Mar-27 28.00	2.34	-	-	-	18.54	-0.59	-	1
Jun-27 25.00	1.40	-	-	-	20.21	-0.36	-	1
Jun-27 26.00	1.79	-	-	-	19.56	-0.43	-	1
Jun-27 27.00	2.26	-	-	-	18.91	-0.52	-	2
Jun-27 28.00	2.83	-	-	-	18.35	-0.60	-	11
Sep-27 26.00	2.21	-	-	-	19.56	-0.46	-	95
Dec-27 26.00	2.60	-	-	-	19.52	-0.49	-	97
Jun-28 26.00	3.09	-	-	-	19.36	-0.50	-	95

	Previous Close	0.45		03/07/26
	OBRASCON HUARTE Close	0.46		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 0.45	0.02	-	-	-	42.28	0.67	-	100
Jul-26 0.50	-	-	-	-	42.20	0.20	-	600
Sep-26 0.25	0.22	-	-	-	43.73	1.00	-	600
Dec-26 0.40	0.09	-	-	-	42.39	0.76	-	5
Dec-26 0.50	0.04	-	-	-	42.16	0.47	-	1
Mar-28 0.50	0.10	-	-	-	42.35	0.59	-	10

	Previous Close	79.05		03/07/26
	PHARMA MAR Close	80.15		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 96.00	0.01	-	-	-	39.67	0.01	-	2
Jul-26 105.00	-	-	-	-	37.28	-	-	2
Jul-26 115.00	-	-	-	-	34.61	-	-	2
Aug-26 80.00	4.82	-	-	-	43.70	0.51	-	4
Sep-26 78.00	7.38	-	-	-	45.54	0.58	-	1
Sep-26 82.00	5.43	-	-	-	44.30	0.48	-	2
Sep-26 84.00	4.60	-	-	-	44.15	0.43	-	3
Sep-26 92.00	2.36	-	-	-	43.51	0.27	-	4
Sep-26 130.00	0.02	-	-	-	40.51	0.01	-	2
Sep-26 135.00	0.01	-	-	-	40.12	-	-	4
Sep-26 140.00	-	-	-	-	39.72	-	-	2
Sep-26 150.00	-	-	-	-	38.93	-	-	4
Dec-26 76.00	11.87	-	-	-	46.39	0.63	-	1
Dec-26 110.00	2.03	-	-	-	43.91	0.18	-	1
Mar-27 88.00	8.48	-	-	-	42.52	0.47	-	1
Mar-27 105.00	4.22	-	-	-	42.03	0.28	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 66.00	0.13	-	-	-	53.96	-0.04	-	21
Jul-26 68.00	0.24	-	-	-	52.84	-0.06	-	5
Jul-26 84.00	5.90	-	-	-	45.05	-0.73	-	1
Jul-26 86.00	7.47	-	-	-	44.51	-0.82	-	2
Jul-26 88.00	9.19	-	-	-	43.98	-0.88	-	40
Jul-26 90.00	11.01	-	-	-	43.45	-0.93	-	19
Jul-26 110.00	30.82	-	-	-	38.12	-1.00	-	2
Aug-26 66.00	1.30	-	-	-	52.93	-0.15	-	2
Sep-26 33.00	0.01	-	-	-	69.37	-	-	10
Sep-26 36.00	0.03	-	-	-	67.85	-	-	5
Sep-26 45.00	0.17	-	-	-	63.28	-0.02	-	15
Sep-26 46.00	0.20	-	-	-	62.78	-0.02	-	9
Sep-26 47.00	0.23	-	-	-	62.27	-0.02	-	12
Sep-26 60.00	1.22	-	-	-	55.67	-0.11	-	6
Sep-26 62.00	1.52	-	-	-	54.66	-0.13	-	5
Sep-26 66.00	2.25	-	-	-	52.63	-0.19	-	3
Sep-26 70.00	3.20	-	-	-	50.60	-0.25	-	1
Sep-26 78.00	6.02	-	-	-	46.54	-0.42	-	1
Sep-26 80.00	6.93	-	-	-	45.53	-0.47	-	1
Sep-26 82.00	8.07	-	-	-	45.30	-0.52	-	5
Sep-26 88.00	11.97	-	-	-	44.83	-0.66	-	3
Sep-26 92.00	14.98	-	-	-	44.51	-0.73	-	1
Dec-26 46.00	0.95	-	-	-	59.28	-0.06	-	2
Dec-26 48.00	1.16	-	-	-	58.44	-0.07	-	1
Dec-26 60.00	3.07	-	-	-	53.40	-0.17	-	2
Dec-26 62.00	3.53	-	-	-	52.56	-0.19	-	1
Dec-26 70.00	5.78	-	-	-	49.20	-0.29	-	1
Dec-26 76.00	8.02	-	-	-	46.68	-0.38	-	15
Dec-26 78.00	8.83	-	-	-	45.84	-0.41	-	10
Mar-27 41.00	0.96	-	-	-	56.59	-0.05	-	8
Mar-27 43.00	1.19	-	-	-	55.92	-0.06	-	3
Mar-27 52.00	2.49	-	-	-	52.93	-0.12	-	1
Mar-27 78.00	10.52	-	-	-	44.28	-0.40	-	1
Mar-27 80.00	11.45	-	-	-	43.61	-0.43	-	2
Mar-27 105.00	28.97	-	-	-	42.84	-0.73	-	1
Jun-27 39.00	1.14	-	-	-	54.18	-0.05	-	3
Jun-27 42.00	1.50	-	-	-	53.41	-0.07	-	1
Jun-27 66.00	7.25	-	-	-	47.22	-0.25	-	1
Jun-27 70.00	8.65	-	-	-	46.19	-0.30	-	2

	Previous Close	16.74		03/07/26
	PUIG Close	16.94		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	0.68	-	-	-	31.69	0.68	-	26
Jul-26 17.50	0.20	-	-	-	30.66	0.31	-	10
Jul-26 18.00	0.08	-	-	-	29.99	0.16	-	6
Jul-26 19.00	0.01	-	-	-	28.65	0.02	-	1
Aug-26 15.50	1.75	-	-	-	33.24	0.79	-	5
Aug-26 16.00	1.39	-	-	-	32.92	0.71	-	5
Aug-26 16.50	1.07	-	-	-	32.61	0.62	-	15
Aug-26 17.00	0.80	-	-	-	32.28	0.52	-	5
Aug-26 17.50	0.57	-	-	-	31.83	0.42	-	5
Aug-26 18.00	0.40	-	-	-	31.39	0.33	-	7
Sep-26 11.00	6.00	-	-	-	39.84	0.99	-	1
Sep-26 14.50	2.77	-	-	-	37.71	0.84	-	3
Sep-26 16.00	1.70	-	-	-	36.79	0.67	-	9
Sep-26 16.50	1.41	-	-	-	36.49	0.61	-	2
Sep-26 17.00	1.14	-	-	-	36.19	0.54	-	7
Sep-26 17.50	0.92	-	-	-	35.94	0.47	-	8,908
Sep-26 18.00	0.73	-	-	-	35.70	0.40	-	2
Sep-26 19.00	0.44	0.25	0.25	0.25	35.21	0.28	1	8
Sep-26 20.00	0.24	-	-	-	34.71	0.18	-	8
Sep-26 21.00	0.13	-	-	-	34.22	0.10	-	8,553
Dec-26 15.00	2.87	-	-	-	37.10	0.74	-	3
Dec-26 16.50	1.97	-	-	-	36.30	0.61	-	2
Dec-26 17.00	1.71	-	-	-	36.07	0.56	-	10
Dec-26 18.00	1.30	1.00	1.00	1.00	36.03	0.47	1	36
Dec-26 18.50	1.13	-	-	-	36.01	0.42	-	5
Dec-26 19.00	0.98	-	-	-	35.99	0.38	-	1
Dec-26 19.50	0.83	-	-	-	35.97	0.34	-	20
Dec-26 23.00	0.27	-	-	-	35.83	0.14	-	1
Jun-27 11.00	6.35	-	-	-	35.03	0.94	-	5
Jun-27 15.50	3.03	-	-	-	33.35	0.70	-	4
Jun-27 16.50	2.47	2.19	2.19	2.19	32.97	0.62	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	33.89	-	-	3
Jul-26 14.00	-	-	-	-	33.57	-	-	3
Jul-26 14.50	-	-	-	-	33.26	-0.01	-	17
Jul-26 15.00	0.01	-	-	-	32.94	-0.03	-	16
Jul-26 15.50	0.04	-	-	-	32.63	-0.08	-	5
Jul-26 16.00	0.10	-	-	-	32.31	-0.17	-	2
Jul-26 17.00	0.45	0.52	0.52	0.52	31.64	-0.51	1	18
Aug-26 12.50	0.01	-	-	-	34.88	-0.01	-	3
Aug-26 14.50	0.09	-	-	-	33.62	-0.09	-	10
Aug-26 15.00	0.16	-	-	-	33.30	-0.14	-	1
Aug-26 16.50	0.58	-	-	-	32.36	-0.38	-	9
Sep-26 12.00	0.02	-	-	-	38.20	-0.02	-	5
Sep-26 12.50	0.04	-	-	-	37.90	-0.03	-	149
Sep-26 13.00	0.07	-	-	-	37.59	-0.05	-	22
Sep-26 13.50	0.11	-	-	-	37.29	-0.08	-	18
Sep-26 14.00	0.16	-	-	-	36.98	-0.11	-	42
Sep-26 14.50	0.25	-	-	-	36.68	-0.15	-	1
Sep-26 15.00	0.35	-	-	-	36.37	-0.20	-	8,344
Sep-26 15.50	0.48	-	-	-	36.07	-0.26	-	5
Sep-26 16.00	0.65	-	-	-	35.76	-0.33	-	245
Sep-26 16.50	0.86	-	-	-	35.46	-0.40	-	12
Sep-26 17.50	1.37	-	-	-	34.91	-0.54	-	4
Dec-26 11.00	0.06	-	-	-	37.79	-0.03	-	2
Dec-26 12.00	0.13	-	-	-	37.25	-0.06	-	502
Dec-26 12.50	0.19	-	-	-	36.99	-0.09	-	5
Dec-26 13.00	0.26	-	-	-	36.72	-0.11	-	3
Dec-26 13.50	0.34	-	-	-	36.46	-0.14	-	4
Dec-26 14.00	0.45	-	-	-	36.19	-0.18	-	52
Dec-26 14.50	0.57	-	-	-	35.93	-0.21	-	2,465
Dec-26 15.00	0.72	-	-	-	35.66	-0.26	-	16
Dec-26 15.50	0.89	-	-	-	35.40	-0.30	-	5
Dec-26 16.00	1.08	-	-	-	35.13	-0.35	-	30
Dec-26 16.50	1.31	-	-	-	34.86	-0.40	-	17
Dec-26 17.00	1.54	-	-	-	34.63	-0.45	-	6
Dec-26 17.50	1.83	-	-	-	34.61	-0.50	-	10
Dec-26 18.00	2.12	-	-	-	34.59	-0.55	-	5
Dec-26 21.00	4.37	-	-	-	34.47	-0.79	-	6
Dec-26 32.00	15.06	-	-	-	34.04	-1.00	-	1
Mar-27 12.00	0.25	-	-	-	36.26	-0.09	-	1
Mar-27 13.50	0.54	-	-	-	35.55	-0.17	-	5
Mar-27 14.00	0.67	-	-	-	35.32	-0.20	-	1
Mar-27 15.00	0.98	0.94	0.94	0.94	34.85	-0.27	10	10
Mar-27 15.50	1.16	-	-	-	34.61	-0.31	-	2
Mar-27 16.00	1.37	-	-	-	34.37	-0.35	-	85
Mar-27 16.50	1.60	-	-	-	34.14	-0.39	-	274
Jun-27 14.00	0.84	-	-	-	32.64	-0.23	-	4
Jun-27 16.00	1.62	-	-	-	31.89	-0.37	-	411
Jun-27 16.50	1.84	1.81	1.81	1.81	31.70	-0.41	1	1
Jun-27 21.00	4.72	-	-	-	29.54	-0.73	-	20
Sep-27 11.00	0.23	-	-	-	31.69	-0.08	-	19
Dec-27 15.00	1.34	-	-	-	29.35	-0.30	-	4
Dec-27 15.50	1.56	-	-	-	29.22	-0.33	-	162
Dec-27 16.00	1.79	-	-	-	29.09	-0.37	-	156
Dec-27 16.50	2.02	-	-	-	28.96	-0.40	-	151
Mar-28 17.50	2.65	-	-	-	27.90	-0.46	-	143

	Previous Close	15.08		03/07/26
	REDEIA Close	15.29		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14.00	1.31	-	-	-	22.35	0.98	-	1
Jul-26 15.00	0.43	-	-	-	20.67	0.70	-	3
Jul-26 15.50	0.16	-	-	-	19.90	0.38	-	3
Aug-26 15.50	0.34	-	-	-	18.25	0.45	-	1
Aug-26 16.00	0.16	0.09	0.09	0.09	17.57	0.27	9	9
Sep-26 14.00	1.50	-	-	-	22.07	0.83	-	1
Sep-26 15.00	0.77	0.60	0.60	0.60	20.57	0.62	1	10
Sep-26 15.50	0.50	-	-	-	19.86	0.48	-	13
Sep-26 16.00	0.29	0.24	0.24	0.24	19.20	0.34	1	9
Sep-26 16.50	0.15	-	-	-	18.55	0.21	-	1
Sep-26 17.00	0.07	-	-	-	17.89	0.12	-	35
Sep-26 17.50	0.03	-	-	-	17.24	0.05	-	1
Sep-26 18.50	-	-	-	-	15.93	0.01	-	1
Dec-26 14.00	1.75	-	-	-	21.28	0.77	-	36
Dec-26 15.00	1.07	-	-	-	20.15	0.61	-	25
Dec-26 15.50	0.80	-	-	-	19.59	0.52	-	17
Dec-26 16.00	0.57	-	-	-	19.05	0.42	-	263
Dec-26 16.50	0.38	-	-	-	18.50	0.32	-	18
Dec-26 17.00	0.24	-	-	-	17.96	0.23	-	25
Dec-26 17.50	0.14	-	-	-	17.41	0.16	-	26
Dec-26 18.00	0.08	-	-	-	16.87	0.10	-	2
Mar-27 13.50	2.25	-	-	-	21.93	0.81	-	1
Mar-27 14.00	1.89	-	-	-	21.46	0.74	-	10
Mar-27 15.50	0.97	-	-	-	20.04	0.52	-	123
Mar-27 16.00	0.74	-	-	-	19.54	0.44	-	196
Mar-27 16.50	0.54	-	-	-	19.04	0.36	-	27
Mar-27 17.00	0.39	-	-	-	18.54	0.29	-	6
Mar-27 17.50	0.27	-	-	-	18.03	0.22	-	10
Jun-27 16.00	0.93	-	-	-	19.72	0.46	-	1
Jun-27 16.50	0.73	0.62	0.62	0.62	19.23	0.40	2	2
Jun-27 17.00	0.56	-	-	-	18.74	0.33	-	1
Jun-27 18.00	0.30	0.24	0.24	0.24	17.76	0.21	1	1
Dec-27 14.50	1.77	-	-	-	20.55	0.65	-	278
Dec-27 18.00	0.36	-	-	-	17.35	0.23	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.50	-	-	-	-	24.03	-	-	11
Jul-26 13.50	-	-	-	-	22.35	-	-	11
Jul-26 14.00	-	-	-	-	21.52	-0.02	-	146
Jul-26 14.50	0.03	-	-	-	20.68	-0.09	-	17
Jul-26 15.00	0.12	-	-	-	19.84	-0.30	-	10
Jul-26 15.50	0.34	-	-	-	19.07	-0.63	-	2
Aug-26 14.00	0.06	-	-	-	20.35	-0.10	-	10
Aug-26 14.50	0.14	0.14	0.17	0.14	19.57	-0.21	3	39
Aug-26 15.00	0.27	0.23	0.23	0.23	18.79	-0.36	5	9
Aug-26 15.50	0.50	-	-	-	18.05	-0.56	-	2
Aug-26 16.00	0.83	-	-	-	17.37	-0.75	-	2
Sep-26 12.50	0.01	-	-	-	22.72	-0.02	-	11
Sep-26 13.00	0.03	-	-	-	21.96	-0.04	-	9
Sep-26 13.50	0.06	-	-	-	21.21	-0.09	-	59
Sep-26 14.00	0.12	-	-	-	20.46	-0.15	-	38
Sep-26 14.50	0.22	0.24	0.27	0.24	19.71	-0.25	2	12
Sep-26 15.00	0.37	0.45	0.45	0.42	18.96	-0.38	4	21
Sep-26 15.50	0.60	-	-	-	18.25	-0.53	-	3
Sep-26 16.00	0.90	-	-	-	17.59	-0.69	-	33
Sep-26 16.50	1.28	-	-	-	16.94	-0.83	-	1
Dec-26 11.50	0.03	-	-	-	23.76	-0.03	-	20
Dec-26 12.00	0.05	-	-	-	23.19	-0.05	-	12
Dec-26 12.50	0.08	-	-	-	22.62	-0.07	-	16
Dec-26 13.00	0.13	-	-	-	22.06	-0.11	-	6
Dec-26 13.50	0.20	0.21	0.21	0.21	21.49	-0.16	1	100
Dec-26 14.00	0.30	-	-	-	20.92	-0.23	-	125
Dec-26 14.50	0.44	-	-	-	20.36	-0.30	-	99
Dec-26 15.00	0.62	-	-	-	19.79	-0.40	-	17
Dec-26 15.50	0.84	-	-	-	19.23	-0.50	-	3
Dec-26 16.00	1.12	-	-	-	18.69	-0.60	-	32
Dec-26 17.00	1.82	-	-	-	17.60	-0.81	-	1
Mar-27 11.50	0.06	-	-	-	21.91	-0.05	-	1
Mar-27 12.00	0.10	-	-	-	21.44	-0.08	-	8
Mar-27 12.50	0.15	-	-	-	20.98	-0.11	-	8
Mar-27 13.00	0.22	-	-	-	20.51	-0.15	-	103
Mar-27 13.50	0.32	-	-	-	20.04	-0.21	-	15
Mar-27 14.00	0.45	-	-	-	19.57	-0.27	-	162
Mar-27 14.50	0.60	-	-	-	19.10	-0.34	-	7
Mar-27 15.00	0.80	-	-	-	18.63	-0.42	-	1
Mar-27 15.50	1.04	-	-	-	18.15	-0.51	-	3
Mar-27 16.00	1.31	-	-	-	17.65	-0.60	-	1
Mar-27 17.00	1.98	-	-	-	16.65	-0.76	-	3
Jun-27 14.00	0.53	-	-	-	18.98	-0.28	-	11
Jun-27 14.50	0.70	-	-	-	18.59	-0.35	-	5
Jun-27 15.00	0.89	-	-	-	18.20	-0.42	-	1
Jun-27 15.50	1.13	-	-	-	17.76	-0.50	-	13
Jun-27 16.00	1.39	-	-	-	17.27	-0.58	-	1
Sep-27 12.50	0.33	-	-	-	19.31	-0.18	-	5
Dec-27 14.00	0.81	-	-	-	17.89	-0.35	-	20
Dec-27 15.00	1.25	-	-	-	17.28	-0.48	-	11
Dec-27 19.00	4.12	-	-	-	13.38	-0.94	-	6
Dec-28 13.00	0.86	-	-	-	17.73	-0.31	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.06	-	-	-	21.21	-0.09	-	2
Sep-26 14.00	0.12	-	-	-	20.46	-0.15	-	1
Sep-26 14.50	0.22	-	-	-	19.71	-0.25	-	6
Sep-26 15.00	0.37	-	-	-	18.96	-0.37	-	1
Dec-26 13.50	0.20	-	-	-	21.49	-0.16	-	4

	Previous Close	22.47		03/07/26
	REPSOL Close	22.33		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 21.00	1.33	-	-	-	33.62	1.00	10	-
Jul-26 17.50	4.83	-	-	-	38.48	1.00	150	-
Jul-26 19.00	3.33	-	-	-	36.28	1.00	4	-
Jul-26 20.00	2.33	-	-	-	34.82	1.00	1	-
Jul-26 20.50	1.84	-	-	-	34.09	0.99	-	2
Jul-26 21.00	1.35	1.47	1.47	1.37	33.36	0.96	23	1
Jul-26 22.00	0.53	0.60	0.60	0.60	31.89	0.62	10	10,012
Jul-26 23.00	0.14	-	-	-	30.89	0.21	-	40
Jul-26 24.00	0.03	-	-	-	30.11	0.05	-	3,039
Jul-26 25.00	-	-	-	-	29.34	0.01	-	142
Jul-26 26.00	-	-	-	-	28.56	-	-	150
Aug-26 18.50	3.83	-	-	-	37.61	1.00	3	-
Aug-26 19.00	3.33	-	-	-	36.89	1.00	3	-
Aug-26 21.00	1.56	1.70	1.70	1.70	34.03	0.70	1	1
Aug-26 22.00	0.98	-	-	-	32.59	0.50	-	6
Aug-26 23.00	0.57	-	-	-	31.70	0.35	-	64
Aug-26 24.00	0.30	0.33	0.36	0.33	31.07	0.22	31	182
Aug-26 25.00	0.15	-	-	-	30.45	0.13	-	30
Aug-26 26.00	0.06	-	-	-	29.82	0.06	-	24
Sep-26 14.00	8.33	-	-	-	40.27	1.00	51	-
Sep-26 14.50	7.83	-	-	-	39.72	1.00	450	-
Sep-26 15.00	7.33	-	-	-	39.17	1.00	674	-
Sep-26 15.50	6.83	-	-	-	38.61	1.00	295	-
Sep-26 16.00	6.33	-	-	-	38.06	1.00	160	-
Sep-26 16.50	5.83	-	-	-	37.51	1.00	275	4
Sep-26 17.00	5.33	-	-	-	36.96	1.00	311	-
Sep-26 17.50	4.83	-	-	-	36.41	1.00	13	-
Sep-26 18.00	4.33	-	-	-	35.85	1.00	272	1
Sep-26 18.50	3.83	-	-	-	35.30	1.00	405	-
Sep-26 19.00	3.33	-	-	-	34.75	1.00	21	-
Sep-26 19.50	2.88	-	-	-	34.20	0.91	1	-
Sep-26 20.00	2.45	-	-	-	33.64	0.77	-	52
Sep-26 21.00	1.77	-	-	-	32.54	0.64	-	16
Sep-26 22.00	1.21	-	-	-	31.43	0.51	-	11,953
Sep-26 23.00	0.79	0.80	0.80	0.80	30.59	0.39	10	198
Sep-26 24.00	0.48	0.48	0.48	0.48	29.87	0.27	5	126
Sep-26 25.00	0.27	0.24	0.24	0.24	29.16	0.18	2	332
Sep-26 26.00	0.14	0.15	0.15	0.15	28.44	0.11	30	57
Sep-26 27.00	0.06	-	-	-	27.72	0.06	-	62
Sep-26 28.00	0.03	-	-	-	27.01	0.03	-	68
Sep-26 29.00	0.01	-	-	-	26.29	0.01	-	5
Sep-26 30.00	-	-	-	-	25.57	-	-	6
Sep-26 31.00	-	-	-	-	24.86	-	-	1
Dec-26 10.00	12.33	-	-	-	38.76	1.00	14	-
Dec-26 12.00	10.33	-	-	-	37.42	0.99	150	2
Dec-26 13.00	9.33	-	-	-	36.75	0.99	50	10
Dec-26 13.50	8.83	-	-	-	36.41	0.98	95	-
Dec-26 14.00	8.33	-	-	-	36.08	0.98	8,223	-
Dec-26 14.50	7.83	-	-	-	35.74	0.97	1	-
Dec-26 15.00	7.33	-	-	-	35.40	0.96	10	-
Dec-26 15.50	6.83	-	-	-	35.07	0.95	3,150	10
Dec-26 16.00	6.33	-	-	-	34.73	0.93	77	-
Dec-26 16.50	5.83	-	-	-	34.40	0.91	-	1
Dec-26 17.00	5.33	-	-	-	34.06	0.89	-	75
Dec-26 17.50	4.84	-	-	-	33.72	0.87	-	50
Dec-26 18.00	4.43	-	-	-	33.39	0.84	-	127
Dec-26 18.50	4.05	-	-	-	33.05	0.81	-	364
Dec-26 19.00	3.67	-	-	-	32.72	0.78	-	15
Dec-26 19.50	3.32	-	-	-	32.38	0.75	-	101
Dec-26 20.00	2.98	-	-	-	32.05	0.71	-	59
Dec-26 21.00	2.37	-	-	-	31.37	0.63	-	7
Dec-26 22.00	1.83	-	-	-	30.70	0.54	-	4,060
Dec-26 23.00	1.38	-	-	-	30.29	0.46	-	15
Dec-26 24.00	1.04	0.94	0.94	0.94	30.01	0.37	2	11,633
Dec-26 25.00	0.76	-	-	-	29.72	0.30	-	41
Dec-26 26.00	0.54	-	-	-	29.44	0.23	-	1,006
Dec-26 27.00	0.38	-	-	-	29.16	0.18	-	4
Dec-26 28.00	0.26	-	-	-	28.87	0.13	-	3
Dec-26 29.00	0.17	-	-	-	28.59	0.09	-	3
Dec-26 30.00	0.11	-	-	-	28.30	0.06	-	11
Dec-26 31.00	0.07	-	-	-	28.02	0.04	-	1
Mar-27 10.00	12.33	-	-	-	40.37	1.00	5	-
Mar-27 13.00	9.33	-	-	-	37.99	0.98	22	-
Mar-27 13.50	8.83	-	-	-	37.60	0.97	25	-
Mar-27 14.00	8.33	-	-	-	37.20	0.96	350	-
Mar-27 14.50	7.83	-	-	-	36.80	0.95	-	5
Mar-27 15.00	7.33	-	-	-	36.41	0.94	11	-
Mar-27 15.50	6.83	-	-	-	36.01	0.92	9	-
Mar-27 16.00	6.33	-	-	-	35.62	0.90	-	15
Mar-27 16.50	5.85	-	-	-	35.22	0.89	-	25
Mar-27 17.00	5.44	-	-	-	34.83	0.86	-	2
Mar-27 17.50	5.05	-	-	-	34.43	0.84	-	32
Mar-27 18.00	4.66	-	-	-	34.04	0.82	-	70
Mar-27 18.50	4.29	-	-	-	33.64	0.79	-	16
Mar-27 19.00	3.94	3.80	3.80	3.80	33.24	0.76	5	35
Mar-27 19.50	3.59	-	-	-	32.85	0.73	-	10
Mar-27 22.00	2.14	-	-	-	30.87	0.55	-	27
Mar-27 23.00	1.69	-	-	-	30.45	0.47	-	4,000
Mar-27 24.00	1.35	-	-	-	30.21	0.40	-	312
Mar-27 25.00	1.05	-	-	-	29.97	0.34	-	153
Mar-27 27.00	0.62	-	-	-	29.49	0.23	-	20
Mar-27 28.00	0.46	-	-	-	29.26	0.18	-	1
Mar-27 29.00	0.35	-	-	-	29.02	0.14	-	2,000
Mar-27 30.00	0.25	-	-	-	28.78	0.11	-	1
Mar-27 32.00	0.13	-	-	-	28.30	0.06	-	180
Jun-27 11.00	11.33	-	-	-	38.85	0.99	-	1
Jun-27 11.50	10.83	-	-	-	38.46	0.99	5	-
Jun-27 12.50	9.83	-	-	-	37.70	0.97	50	-
Jun-27 13.00	9.33	-	-	-	37.32	0.97	72	-
Jun-27 13.50	8.83	-	-	-	36.94	0.96	27	-
Jun-27 14.00	8.33	-	-	-	36.56	0.94	25	-
Jun-27 14.50	7.83	-	-	-	36.18	0.93	5,050	-
Jun-27 15.00	7.33	7.35	7.35	7.35	35.80	0.92	40	75
Jun-27 15.50	6.83	-	-	-	35.42	0.90	-	50
Jun-27 16.50	6.01	-	-	-	34.66	0.86	-	53
Jun-27 17.00	5.62	-	-	-	34.28	0.84	-	1,021
Jun-27 17.50	5.23	-	-	-	33.90	0.82	-	26
Jun-27 19.00	4.18	-	-	-	32.76	0.74	-	1
Jun-27 19.50	3.84	-	-	-	32.37	0.71	-	1
Jun-27 27.00	0.85	-	-	-	28.83	0.27	-	3
Sep-27 12.50	9.83	-	-	-	38.60	0.97	50	-
Sep-27 13.00	9.33	-	-	-	38.19	0.96	50	-
Sep-27 15.50	6.87	-	-	-	36.14	0.89	-	1
Sep-27 18.00	4.97	-	-	-	34.09	0.78	-	3,000
Sep-27 18.50	4.62	-	-	-	33.67	0.75	-	3,000
Sep-27 20.00	3.68	-	-	-	32.44	0.67	-	2,000
Sep-27 21.00	3.11	-	-	-	31.62	0.61	-	6
Sep-27 22.00	2.61	-	-	-	30.80	0.55	-	5
Sep-27 24.00	1.83	-	-	-	30.06	0.44	-	2
Dec-27 11.00	11.33	-	-	-	39.83	0.99	2	-
Dec-27 12.00	10.33	-	-	-	39.00	0.97	-	2
Dec-27 12.50	9.83	-	-	-	38.58	0.96	50	-
Dec-27 13.00	9.33	-	-	-	38.16	0.95	30	-
Dec-27 13.50	8.83	-	-	-	37.74	0.94	5	-
Dec-27 14.00	8.33	-	-	-	37.32	0.92	3,750	1,400
Dec-27 14.50	7.83	-	-	-	36.91	0.91	2,100	-
Dec-27 15.00	7.40	-	-	-	36.49	0.89	-	149
Dec-27 15.50	6.99	-	-	-	36.07	0.87	-	2
Dec-27 16.00	6.60	-	-	-	35.65	0.85	-	3
Dec-27 16.50	6.22	-	-	-	35.23	0.83	-	1,528
Dec-27 17.00	5.86	-	-	-	34.82	0.81	-	24
Dec-27 17.50	5.51	-	-	-	34.40	0.79	-	2
Dec-27 19.50	4.21	-	-	-	32.73	0.69	-	5
Dec-27 20.00	3.91	-	-	-	32.31	0.66	-	10,000
Dec-27 23.00	2.41	-	-	-	30.20	0.50	-	4
Dec-27 24.00	2.09	-	-	-	29.96	0.45	-	5,000
Dec-27 25.00	1.76	-	-	-	29.72	0.40	-	1
Mar-28 16.50	6.23	-	-	-	34.86	0.83	-	1
Mar-28 18.00	5.18	-	-	-	33.65	0.76	-	1
Mar-28 19.00	4.55	-	-	-	32.84	0.71	-	5
Mar-28 24.00	2.18	-	-	-	29.79	0.46	-	6
Mar-28 25.00	1.85	-	-	-	29.56	0.41	-	1,000
Mar-28 27.00	1.36	-	-	-	29.11	0.33	-	2,000
Mar-28 32.00	0.57	-	-	-	27.99	0.17	-	2,000
Jun-28 19.00	4.76	-	-	-	33.16	0.70	-	6
Jun-28 20.00	4.17	-	-	-	32.42	0.66	-	10
Jun-28 22.00	3.19	-	-	-	30.96	0.56	-	4
Jun-28 24.00	2.46	-	-	-	30.40	0.47	-	2,500
Dec-28 16.00	6.78	-	-	-	35.19	0.83	-	2,000
Dec-28 17.00	6.11	-	-	-	34.58	0.79	-	15,000
Dec-28 24.00	2.78	-	-	-	31.10	0.49	-	1,500
Dec-29 10.00	12.33	-	-	-	36.74	1.00	-	200
Dec-29 11.50	10.83	-	-	-	36.09	0.99	-	1
Dec-29 12.00	10.33	-	-	-	35.87	0.98	-	1
Dec-29 12.50	9.83	-	-	-	35.66	0.97	800	3
Dec-29 17.00	6.18	-	-	-	33.71	0.78	-	25
Dec-30 22.00	4.02	-	-	-	31.59	0.58	-	1,500
Dec-30 26.00	2.97	-	-	-	31.43	0.47	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 21.00	-	-	-	-	33.12	-	3	-
Jul-26 16.50	-	-	-	-	38.68	-	-	2
Jul-26 18.00	-	-	-	-	36.48	-	-	10
Jul-26 18.50	-	-	-	-	35.75	-0.01	-	10
Jul-26 19.00	0.01	-	-	-	35.02	-0.02	-	15
Jul-26 19.50	0.03	-	-	-	34.29	-0.05	-	152
Jul-26 20.00	0.06	-	-	-	33.56	-0.09	-	38
Jul-26 20.50	0.13	-	-	-	32.83	-0.16	-	5
Jul-26 21.00	0.23	-	-	-	32.10	-0.27	-	7,642
Jul-26 22.00	0.64	-	-	-	30.63	-0.55	-	18
Jul-26 23.00	1.33	-	-	-	29.63	-0.82	-	2
Jul-26 24.00	2.23	2.01	2.01	2.01	28.85	-0.96	50	52
Aug-26 17.50	0.04	-	-	-	35.35	-0.04	-	2
Aug-26 18.00	0.07	-	-	-	34.64	-0.06	-	6
Aug-26 19.00	0.16	-	-	-	33.20	-0.11	-	1
Aug-26 19.50	0.23	-	-	-	32.49	-0.16	-	6
Aug-26 20.00	0.32	0.33	0.33	0.33	31.77	-0.21	1	20
Aug-26 20.50	0.44	-	-	-	31.05	-0.27	-	3
Aug-26 21.00	0.59	0.49	0.61	0.49	30.34	-0.34	2	12
Aug-26 22.00	1.02	-	-	-	28.90	-0.51	-	1
Aug-26 24.00	2.39	-	-	-	27.38	-0.82	-	150
Sep-26 6.75	-	-	-	-	45.67	-	-	2
Sep-26 10.50	-	-	-	-	41.53	-	-	9
Sep-26 11.00	-	-	-	-	40.98	-	-	30
Sep-26 11.50	-	-	-	-	40.42	-	-	51
Sep-26 12.00	-	-	-	-	39.87	-	-	295
Sep-26 12.50	-	-	-	-	39.32	-	-	80
Sep-26 13.00	-	-	-	-	38.77	-	-	119
Sep-26 13.50	-	-	-	-	38.21	-	-	12
Sep-26 14.00	-	-	-	-	37.66	-	-	143
Sep-26 14.50	0.01	-	-	-	37.11	-0.01	-	277
Sep-26 15.00	0.01	-	-	-	36.56	-0.01	-	35
Sep-26 15.50	0.02	-	-	-	36.00	-0.01	-	6
Sep-26 16.00	0.03	-	-	-	35.45	-0.02	-	10
Sep-26 16.50	0.05	-	-	-	34.90	-0.03	-	200
Sep-26 17.00	0.07	-	-	-	34.35	-0.05	-	654
Sep-26 17.50	0.10	-	-	-	33.80	-0.06	-	204
Sep-26 18.00	0.15	0.15	0.15	0.15	33.24	-0.09	1	359
Sep-26 18.50	0.20	-	-	-	32.69	-0.12	-	212
Sep-26 19.00	0.28	-	-	-	32.14	-0.15	-	14
Sep-26 19.50	0.37	-	-	-	31.59	-0.20	-	104
Sep-26 20.00	0.48	-	-	-	31.03	-0.24	-	12
Sep-26 21.00	0.79	-	-	-	29.93	-0.36	-	106
Sep-26 22.00	1.23	1.23	1.23	1.23	28.82	-0.49	5	12
Sep-26 23.00	1.81	-	-	-	27.98	-0.63	-	10
Sep-26 24.00	2.52	-	-	-	27.26	-0.76	-	2
Sep-26 25.00	3.34	-	-	-	26.55	-0.87	-	1
Dec-26 8.00	-	-	-	-	38.88	-	-	9,500
Dec-26 8.75	-	-	-	-	38.37	-	-	1
Dec-26 9.00	-	-	-	-	38.20	-	-	13,015
Dec-26 9.50	-	-	-	-	37.87	-	-	750
Dec-26 10.00	-	-	-	-	37.53	-	-	34,000
Dec-26 10.50	-	-	-	-	37.20	-	-	1,000
Dec-26 11.00	-	-	-	-	36.86	-	-	15,621
Dec-26 11.50	-	-	-	-	36.52	-	-	3,187
Dec-26 12.00	0.01	-	-	-	36.19	-	-	15,760
Dec-26 12.50	0.01	-	-	-	35.85	-0.01	-	156
Dec-26 13.00	0.02	-	-	-	35.52	-0.01	-	12,000
Dec-26 13.50	0.03	-	-	-	35.18	-0.01	-	1
Dec-26 14.00	0.05	-	-	-	34.85	-0.02	-	11,025
Dec-26 14.50	0.06	-	-	-	34.51	-0.03	-	224
Dec-26 15.00	0.09	-	-	-	34.17	-0.04	-	4,184
Dec-26 15.50	0.12	-	-	-	33.84	-0.05	-	21,501
Dec-26 16.00	0.16	-	-	-	33.50	-0.07	-	2,160
Dec-26 16.50	0.21	-	-	-	33.17	-0.08	-	161
Dec-26 17.00	0.26	-	-	-	32.83	-0.10	-	137
Dec-26 17.50	0.34	-	-	-	32.49	-0.13	-	160
Dec-26 18.00	0.42	-	-	-	32.16	-0.15	-	26
Dec-26 18.50	0.53	-	-	-	31.82	-0.18	-	1
Dec-26 19.00	0.64	-	-	-	31.49	-0.22	-	4,002
Dec-26 19.50	0.78	0.75	0.75	0.75	31.15	-0.25	8	12
Dec-26 20.00	0.94	-	-	-	30.82	-0.29	-	2,023
Dec-26 20.50	1.10	-	-	-	30.48	-0.33	-	2
Dec-26 21.00	1.31	-	-	-	30.14	-0.38	-	150
Dec-26 22.00	1.76	-	-	-	29.47	-0.47	-	74
Dec-26 23.00	2.32	-	-	-	29.06	-0.56	-	11
Dec-26 24.00	2.98	-	-	-	28.78	-0.65	-	20
Dec-26 25.00	3.72	-	-	-	28.49	-0.73	-	6
Dec-26 26.00	4.51	-	-	-	28.21	-0.80	-	1
Dec-26 27.00	5.37	-	-	-	27.93	-0.87	-	2
Dec-26 28.00	6.29	-	-	-	27.64	-0.92	-	20
Mar-27 7.25	-	-	-	-	39.68	-	-	4
Mar-27 8.00	-	-	-	-	39.09	-	-	1
Mar-27 10.00	0.01	-	-	-	37.51	-	-	245
Mar-27 11.50	0.03	-	-	-	36.32	-0.01	-	216
Mar-27 12.00	0.05	-	-	-	35.92	-0.02	-	210
Mar-27 12.50	0.07	-	-	-	35.53	-0.02	-	401
Mar-27 13.50	0.12	-	-	-	34.74	-0.04	-	4
Mar-27 14.00	0.14	-	-	-	34.34	-0.05	-	55
Mar-27 14.50	0.19	-	-	-	33.94	-0.06	-	100
Mar-27 15.00	0.24	-	-	-	33.55	-0.08	-	140
Mar-27 15.50	0.29	-	-	-	33.15	-0.09	-	250
Mar-27 16.00	0.37	0.35	0.35	0.35	32.76	-0.11	4	754
Mar-27 16.50	0.44	-	-	-	32.36	-0.13	-	25
Mar-27 17.00	0.53	-	-	-	31.97	-0.15	-	75
Mar-27 18.00	0.75	-	-	-	31.18	-0.21	-	20
Mar-27 18.50	0.88	-	-	-	30.78	-0.24	-	7
Mar-27 21.00	1.77	-	-	-	28.80	-0.41	-	210
Mar-27 22.00	2.26	-	-	-	28.01	-0.49	-	22
Mar-27 23.00	2.83	-	-	-	27.59	-0.57	-	10
Mar-27 24.00	3.49	3.41	3.41	3.41	27.35	-0.64	1	2
Mar-27 28.00	6.69	-	-	-	26.40	-0.86	-	2
Jun-27 8.00	0.01	-	-	-	38.21	-	-	25,000
Jun-27 9.50	0.02	-	-	-	37.07	-0.01	-	40
Jun-27 10.00	0.03	-	-	-	36.69	-0.01	-	10
Jun-27 10.50	0.04	-	-	-	36.31	-0.01	-	2
Jun-27 11.50	0.07	-	-	-	35.54	-0.02	-	80
Jun-27 12.00	0.09	-	-	-	35.16	-0.03	-	210
Jun-27 12.50	0.12	-	-	-	34.78	-0.04	-	200
Jun-27 13.00	0.15	-	-	-	34.40	-0.05	-	5,010
Jun-27 13.50	0.20	-	-	-	34.02	-0.06	-	183
Jun-27 14.00	0.24	-	-	-	33.64	-0.07	-	38
Jun-27 14.50	0.29	-	-	-	33.26	-0.08	-	20
Jun-27 16.00	0.51	-	-	-	32.12	-0.13	-	25
Jun-27 19.50	1.41	-	-	-	29.45	-0.31	-	100
Jun-27 21.00	2.01	-	-	-	28.31	-0.41	-	2
Jun-27 22.00	2.49	-	-	-	27.55	-0.47	-	2
Jun-27 24.00	3.70	3.85	3.85	3.85	26.80	-0.61	1	-
Sep-27 10.50	0.09	-	-	-	36.79	-0.02	-	100
Sep-27 11.00	0.12	-	-	-	36.38	-0.03	-	101
Sep-27 11.50	0.15	-	-	-	35.97	-0.04	-	100
Sep-27 12.00	0.19	-	-	-	35.56	-0.05	-	104
Sep-27 14.00	0.41	-	-	-	33.92	-0.10	-	25
Sep-27 14.50	0.49	-	-	-	33.51	-0.11	-	420
Sep-27 15.50	0.66	-	-	-	32.69	-0.15	-	159
Sep-27 18.00	1.29	-	-	-	30.64	-0.26	-	1,000
Dec-27 7.75	0.03	-	-	-	38.14	-0.01	-	234
Dec-27 8.00	0.03	-	-	-	37.93	-0.01	-	23,000
Dec-27 8.50	0.04	-	-	-	37.51	-0.01	-	8,000
Dec-27 9.00	0.06	-	-	-	37.09	-0.02	-	7,000
Dec-27 9.75	0.09	-	-	-	36.47	-0.02	-	62
Dec-27 10.00	0.10	-	-	-	36.26	-0.02	-	11,028
Dec-27 10.50	0.13	-	-	-	35.84	-0.03	-	12,938
Dec-27 11.00	0.16	-	-	-	35.42	-0.04	-	27,620
Dec-27 12.00	0.24	-	-	-	34.59	-0.06	-	1
Dec-27 12.50	0.29	-	-	-	34.17	-0.07	-	25
Dec-27 13.00	0.34	-	-	-	33.75	-0.08	-	266
Dec-27 14.00	0.49	-	-	-	32.91	-0.10	-	15,000
Dec-27 14.50	0.56	-	-	-	32.50	-0.12	-	7
Dec-27 15.00	0.65	-	-	-	32.08	-0.13	-	7,001
Dec-27 16.00	0.86	-	-	-	31.24	-0.17	-	30,000
Dec-27 16.50	0.97	-	-	-	30.82	-0.19	-	1,525
Dec-27 17.00	1.09	-	-	-	30.41	-0.21	-	25
Dec-27 18.00	1.39	-	-	-	29.57	-0.26	-	101
Dec-27 20.00	2.10	-	-	-	27.90	-0.36	-	2
Dec-27 21.00	2.52	-	-	-	27.06	-0.42	-	50
Dec-27 22.00	3.00	-	-	-	26.23	-0.48	-	20
Dec-27 23.00	3.57	-	-	-	25.79	-0.54	-	9
Dec-27 24.00	4.22	-	-	-	25.55	-0.60	-	10
Mar-28 12.00	0.30	-	-	-	33.18	-0.07	-	1,000
Mar-28 13.50	0.50	-	-	-	31.97	-0.10	-	1,000
Mar-28 18.00	1.55	-	-	-	28.34	-0.28	-	151
Mar-28 21.00	2.75	-	-	-	25.92	-0.44	-	120
Mar-28 22.00	3.22	-	-	-	25.12	-0.50	-	114
Mar-28 26.00	5.89	-	-	-	24.03	-0.71	-	25
Jun-28 18.00	1.71	-	-	-	28.46	-0.28	-	4,000
Jun-28 19.50	2.28	-	-	-	27.36	-0.35	-	1
Jun-28 21.00	2.94	-	-	-	26.26	-0.43	-	120
Jun-28 22.00	3.42	-	-	-	25.53	-0.49	-	6,500
Jun-28 23.00	4.01	-	-	-	25.16	-0.54	-	107
Sep-28 18.00	2.00	-	-	-	28.54	-0.30	-	300
Dec-28 9.00	0.16	-	-	-	33.88	-0.03	-	40,500
Dec-28 10.00	0.26	-	-	-	33.27	-0.05	-	10,000
Dec-28 11.50	0.44	-	-	-	32.35	-0.08	-	1,000
Dec-28 15.00	1.14	-	-	-	30.21	-0.18	-	28,500
Dec-28 16.00	1.44	-	-	-	29.59	-0.22	-	15,000
Dec-28 18.00	2.12	-	-	-	28.37	-0.30	-	1,000
Dec-28 24.00	5.18	-	-	-	25.50	-0.58	-	1,500
Jun-29 11.00	0.48	-	-	-	31.74	-0.08	-	140
Dec-29 7.75	0.15	-	-	-	32.14	-0.03	-	30,000
Dec-29 8.00	0.17	-	-	-	32.03	-0.03	-	17,000
Dec-29 11.00	0.58	-	-	-	30.73	-0.09	-	20,000
Dec-29 11.50	0.67	-	-	-	30.52	-0.10	-	17,000
Dec-29 12.50	0.90	-	-	-	30.09	-0.13	-	800
Dec-29 24.00	5.96	-	-	-	25.76	-0.56	-	20
Dec-30 14.00	1.61	-	-	-	28.72	-0.20	-	3,000
Dec-30 18.50	3.42	-	-	-	27.17	-0.35	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 24.00	-	-	-	-	29.95	-	10	-
Jul-26 17.50	4.29	-	-	-	38.48	1.00	-	10
Jul-26 19.00	2.81	-	-	-	36.28	0.97	-	5
Jul-26 20.00	1.87	-	-	-	34.82	0.90	-	30
Jul-26 21.00	1.05	-	-	-	33.36	0.73	-	15
Jul-26 21.00	1.05	-	-	-	33.36	0.73	-	123
Jul-26 22.00	0.45	0.44	0.44	0.44	31.89	0.45	10	45
Jul-26 22.00	0.45	-	-	-	31.89	0.45	-	5
Jul-26 23.00	0.14	-	-	-	30.89	0.20	-	10
Jul-26 24.00	0.03	-	-	-	30.11	0.06	-	3
Aug-26 23.00	0.57	-	-	-	31.70	0.35	-	10
Aug-26 23.00	0.57	0.56	0.56	0.56	31.70	0.35	10	20
Sep-26 14.00	7.85	-	-	-	40.27	0.99	-	1
Sep-26 14.50	7.36	-	-	-	39.72	0.99	-	1
Sep-26 21.00	1.77	-	-	-	32.54	0.63	-	10
Sep-26 22.00	1.21	-	-	-	31.43	0.51	-	73
Sep-26 23.00	0.78	-	-	-	30.59	0.39	-	14
Sep-26 24.00	0.47	-	-	-	29.87	0.27	-	1
Sep-26 26.00	0.14	-	-	-	28.44	0.11	-	1
Dec-26 14.50	7.51	-	-	-	35.74	0.96	-	1
Dec-26 15.00	7.04	-	-	-	35.40	0.95	-	33
Dec-26 17.00	5.26	-	-	-	34.06	0.88	-	7
Dec-26 18.00	4.43	-	-	-	33.39	0.83	-	27
Dec-26 23.00	1.39	-	-	-	30.29	0.45	-	6
Dec-26 24.00	1.04	-	-	-	30.01	0.37	-	188
Dec-26 25.00	0.76	-	-	-	29.72	0.30	-	18
Dec-26 27.00	0.38	-	-	-	29.16	0.18	-	1
Mar-27 23.00	1.64	-	-	-	30.45	0.45	-	1
Mar-27 24.00	1.30	-	-	-	30.21	0.38	-	5
Mar-27 27.00	0.61	-	-	-	29.49	0.22	-	10
Dec-27 12.00	9.48	-	-	-	39.00	0.90	-	15,000
Dec-27 16.00	6.36	-	-	-	35.65	0.79	-	7
Dec-28 15.25	6.90	-	-	-	35.65	0.75	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	-	-	-	-	36.48	-	-	4
Jul-26 20.00	0.06	-	-	-	33.56	-0.09	-	10
Jul-26 20.00	0.06	-	-	-	33.56	-0.09	-	10
Jul-26 21.00	0.23	-	-	-	32.10	-0.27	-	10
Jul-26 21.00	0.23	-	-	-	32.10	-0.27	-	45
Jul-26 22.00	0.63	-	-	-	30.63	-0.55	-	25
Jul-26 22.00	0.63	-	-	-	30.63	-0.55	-	30
Jul-26 23.00	1.33	-	-	-	29.63	-0.81	-	5
Aug-26 19.00	0.16	-	-	-	33.20	-0.11	-	5
Aug-26 20.00	0.32	-	-	-	31.77	-0.21	-	10
Sep-26 11.00	-	-	-	-	40.98	-	-	1,200
Sep-26 16.00	0.03	-	-	-	35.45	-0.02	-	10
Sep-26 18.00	0.15	-	-	-	33.24	-0.09	-	5
Sep-26 19.00	0.28	-	-	-	32.14	-0.15	-	15
Sep-26 19.50	0.37	-	-	-	31.59	-0.19	-	10
Dec-26 11.00	-	-	-	-	36.86	-	-	1
Dec-26 13.50	0.03	-	-	-	35.18	-0.02	-	150
Dec-26 14.50	0.06	-	-	-	34.51	-0.03	-	150
Dec-26 15.00	0.09	-	-	-	34.17	-0.04	-	1
Dec-26 15.50	0.12	-	-	-	33.84	-0.05	-	450
Dec-26 16.00	0.16	-	-	-	33.50	-0.06	-	33
Dec-26 17.00	0.26	-	-	-	32.83	-0.10	-	154
Dec-26 18.00	0.42	-	-	-	32.16	-0.15	-	7
Dec-26 19.50	0.77	-	-	-	31.15	-0.25	-	20
Dec-26 20.00	0.92	-	-	-	30.82	-0.28	-	15
Dec-26 22.00	1.74	-	-	-	29.47	-0.45	-	15
Mar-27 11.50	0.04	-	-	-	36.32	-0.01	-	1
Sep-27 17.00	0.98	-	-	-	31.46	-0.20	-	5
Dec-28 15.25	1.19	-	-	-	30.05	-0.17	-	750

	Previous Close	4.81		03/07/26
	SACYR Close	4.88		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.24	-	-	-	28.03	0.95	-	10
Dec-26 3.90	1.06	-	-	-	27.90	0.91	-	25
Dec-26 4.00	0.98	-	-	-	27.84	0.88	-	5
Dec-26 4.20	0.82	-	-	-	27.72	0.83	-	20
Dec-26 4.30	0.74	-	-	-	27.66	0.79	-	43
Dec-26 4.50	0.61	-	-	-	27.53	0.72	-	10
Dec-26 4.70	0.48	-	-	-	27.41	0.64	-	10
Dec-26 4.80	0.43	-	-	-	27.35	0.59	-	10
Dec-26 5.00	0.33	-	-	-	27.19	0.51	-	30
Mar-27 3.70	1.26	-	-	-	26.34	0.93	-	10
Mar-27 3.80	1.17	-	-	-	26.30	0.91	-	10
Mar-27 4.80	0.48	-	-	-	25.82	0.59	-	20,000
Jun-27 3.90	1.12	-	-	-	25.22	0.86	-	25
Jun-27 4.80	0.54	-	-	-	24.85	0.60	-	10
Jun-27 4.90	0.49	-	-	-	24.81	0.56	-	20
Jun-27 5.00	0.45	-	-	-	24.77	0.53	-	10
Dec-27 4.00	1.06	-	-	-	24.17	0.82	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	28.46	-0.01	-	20
Sep-26 4.50	0.09	-	-	-	28.15	-0.24	-	100
Dec-26 3.50	0.01	-	-	-	28.49	-0.03	-	10
Dec-26 3.80	0.03	-	-	-	28.30	-0.07	-	5
Dec-26 4.50	0.18	-	-	-	27.87	-0.29	-	1,000
Dec-26 4.70	0.26	-	-	-	27.75	-0.37	-	50
Dec-26 5.00	0.41	-	-	-	27.53	-0.50	-	100
Mar-27 4.20	0.14	-	-	-	26.32	-0.21	-	3
Jun-27 3.40	0.03	-	-	-	25.59	-0.05	-	20
Jun-27 4.50	0.27	-	-	-	25.14	-0.32	-	1,000

	Previous Close	12.32		03/07/26
	SANTANDER Close	12.42		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 10.00	2.42	-	-	-	35.09	1.00	20	-
Jul-26 w2 9.50	2.92	2.92	2.92	2.92	37.42	1.00	1	-
Jul-26 w2 11.00	1.42	-	-	-	32.19	1.00	-	1
Jul-26 w2 11.50	0.93	-	-	-	30.44	0.97	-	2
Jul-26 9.50	2.93	-	-	-	37.96	1.00	-	1
Jul-26 10.00	2.43	-	-	-	36.27	1.00	-	6
Jul-26 10.50	1.93	-	-	-	34.58	0.99	-	2
Jul-26 11.00	1.44	-	-	-	32.89	0.97	-	42
Jul-26 11.50	0.96	-	-	-	31.19	0.90	-	216
Jul-26 12.00	0.55	-	-	-	29.50	0.74	-	100
Jul-26 12.50	0.24	0.21	0.21	0.21	28.05	0.47	2	148
Aug-26 9.00	3.45	-	-	-	40.53	0.99	-	150
Aug-26 10.50	2.02	-	-	-	35.42	0.92	-	1,800
Aug-26 11.00	1.57	-	-	-	33.71	0.86	-	362
Aug-26 11.50	1.16	-	-	-	32.01	0.77	-	4
Aug-26 12.00	0.80	-	-	-	30.30	0.65	-	11
Aug-26 12.50	0.51	0.49	0.49	0.49	28.84	0.51	3	41
Aug-26 13.00	0.31	-	-	-	28.60	0.36	-	120
Aug-26 13.50	0.17	-	-	-	28.36	0.24	-	30
Sep-26 5.50	6.94	-	-	-	50.32	1.00	-	17
Sep-26 5.75	6.70	-	-	-	49.55	1.00	-	1
Sep-26 6.00	6.45	-	-	-	48.79	1.00	-	2
Sep-26 6.50	5.95	-	-	-	47.26	1.00	-	16
Sep-26 7.00	5.45	-	-	-	45.73	1.00	-	4
Sep-26 7.75	4.71	-	-	-	43.43	0.99	-	30
Sep-26 8.00	4.46	-	-	-	42.67	0.99	-	100
Sep-26 8.50	3.97	-	-	-	41.14	0.98	-	458
Sep-26 8.75	3.73	-	-	-	40.37	0.98	-	3,200
Sep-26 9.00	3.49	3.52	3.52	3.52	39.61	0.97	20	1
Sep-26 9.25	3.25	-	-	-	38.84	0.96	-	9
Sep-26 9.50	3.01	-	-	-	38.08	0.95	-	4
Sep-26 9.75	2.78	-	-	-	37.31	0.94	-	5,021
Sep-26 10.00	2.55	-	-	-	36.55	0.92	-	119
Sep-26 10.50	2.10	-	-	-	35.02	0.87	-	5
Sep-26 11.00	1.68	-	-	-	33.49	0.81	-	23
Sep-26 11.50	1.29	-	-	-	31.96	0.73	-	7
Sep-26 12.00	0.95	-	-	-	30.43	0.64	-	1,110
Sep-26 12.50	0.66	-	-	-	29.10	0.52	-	9
Sep-26 13.00	0.45	-	-	-	28.78	0.40	-	26
Sep-26 14.50	0.10	-	-	-	27.81	0.13	-	3
Dec-26 3.00	9.44	-	-	-	55.59	1.00	-	1
Dec-26 4.00	8.45	-	-	-	52.99	1.00	-	100
Dec-26 4.50	7.95	-	-	-	51.69	1.00	-	1
Dec-26 4.80	7.65	-	-	-	50.91	1.00	-	5,050
Dec-26 4.90	7.56	-	-	-	50.64	1.00	-	50
Dec-26 5.00	7.46	-	-	-	50.38	1.00	-	25
Dec-26 5.25	7.21	-	-	-	49.73	1.00	-	25
Dec-26 5.75	6.71	-	-	-	48.43	1.00	-	6
Dec-26 6.00	6.47	-	-	-	47.78	1.00	-	7
Dec-26 6.50	5.98	-	-	-	46.48	0.99	-	5
Dec-26 7.00	5.49	-	-	-	45.18	0.99	-	86
Dec-26 7.50	5.01	-	-	-	43.88	0.98	-	28
Dec-26 7.75	4.77	-	-	-	43.22	0.97	-	2
Dec-26 8.00	4.53	-	-	-	42.57	0.96	-	10,163
Dec-26 8.25	4.30	-	-	-	41.92	0.95	-	110
Dec-26 8.50	4.07	-	-	-	41.27	0.94	-	100
Dec-26 8.75	3.84	-	-	-	40.62	0.93	-	22
Dec-26 9.00	3.61	-	-	-	39.97	0.92	-	284
Dec-26 9.25	3.39	-	-	-	39.32	0.91	-	2
Dec-26 9.50	3.17	-	-	-	38.67	0.89	-	102
Dec-26 9.75	2.95	-	-	-	38.02	0.87	-	7
Dec-26 10.00	2.75	-	-	-	37.37	0.85	-	66
Dec-26 10.50	2.34	-	-	-	36.06	0.80	-	97
Dec-26 11.00	1.97	-	-	-	34.76	0.75	-	78
Dec-26 11.50	1.61	-	-	-	33.46	0.69	-	110
Dec-26 12.00	1.30	1.20	1.20	1.20	32.16	0.62	5	15
Dec-26 12.50	1.01	-	-	-	31.00	0.54	-	80,152
Dec-26 13.00	0.79	-	-	-	30.59	0.46	-	1,055
Dec-26 13.50	0.61	-	-	-	30.17	0.39	-	16
Dec-26 14.00	0.46	-	-	-	29.75	0.31	-	100
Dec-26 14.50	0.33	-	-	-	29.34	0.25	-	100
Mar-27 4.60	7.85	-	-	-	49.14	1.00	-	25
Mar-27 4.70	7.75	-	-	-	48.91	1.00	-	25
Mar-27 4.80	7.66	-	-	-	48.68	1.00	-	50
Mar-27 4.90	7.56	-	-	-	48.45	1.00	-	50
Mar-27 5.00	7.46	-	-	-	48.23	1.00	-	50
Mar-27 5.25	7.21	-	-	-	47.65	1.00	-	25
Mar-27 6.00	6.48	-	-	-	45.94	0.99	-	25
Mar-27 6.25	6.24	-	-	-	45.37	0.99	-	25
Mar-27 7.50	5.05	-	-	-	42.52	0.95	-	1
Mar-27 8.00	4.60	-	-	-	41.38	0.93	-	2
Mar-27 9.25	3.52	-	-	-	38.53	0.87	-	140
Mar-27 9.50	3.32	-	-	-	37.96	0.85	-	36
Mar-27 10.00	2.93	-	-	-	36.82	0.81	-	20
Mar-27 11.50	1.87	-	-	-	33.39	0.67	-	52
Mar-27 12.00	1.57	-	-	-	32.25	0.61	-	6,575
Mar-27 12.50	1.29	1.34	1.34	1.34	31.23	0.55	18	52,506
Mar-27 13.00	1.07	1.08	1.08	1.08	30.83	0.49	4	104
Mar-27 13.50	0.88	-	-	-	30.43	0.43	-	100
Mar-27 14.00	0.71	0.72	0.72	0.72	30.03	0.37	16	16
Mar-27 15.00	0.44	-	-	-	29.22	0.27	-	90
Mar-27 15.50	0.35	0.38	0.38	0.38	28.82	0.22	12	12
Jun-27 6.00	6.49	-	-	-	45.23	0.98	-	25
Jun-27 6.25	6.26	-	-	-	44.71	0.98	-	25
Jun-27 6.50	6.02	-	-	-	44.19	0.97	-	25
Jun-27 6.75	5.79	-	-	-	43.68	0.96	-	25
Jun-27 7.00	5.56	-	-	-	43.16	0.95	-	25
Jun-27 7.25	5.34	-	-	-	42.64	0.94	-	25
Jun-27 7.50	5.11	-	-	-	42.12	0.94	-	5
Jun-27 8.25	4.47	-	-	-	40.57	0.90	-	5
Jun-27 9.00	3.85	-	-	-	39.02	0.86	-	6,000
Jun-27 9.75	3.27	-	-	-	37.47	0.81	-	1
Jun-27 10.00	3.09	-	-	-	36.96	0.79	-	5,030
Jun-27 10.50	2.74	2.64	2.64	2.64	35.92	0.75	20	23
Jun-27 11.00	2.39	-	-	-	34.89	0.71	-	15
Jun-27 12.50	1.51	-	-	-	31.90	0.56	-	5
Jun-27 15.00	0.64	-	-	-	30.09	0.32	-	2,340
Sep-27 9.00	3.97	-	-	-	38.65	0.84	-	153
Sep-27 12.00	1.97	-	-	-	33.09	0.62	-	1
Dec-27 2.30	10.14	10.15	10.15	10.15	50.26	1.00	11	22
Dec-27 4.20	8.25	-	-	-	46.95	1.00	-	7,000
Dec-27 4.90	7.57	-	-	-	45.73	0.99	-	4
Dec-27 5.00	7.47	-	-	-	45.55	0.99	-	2
Dec-27 5.25	7.23	-	-	-	45.12	0.99	-	3
Dec-27 5.50	6.99	-	-	-	44.68	0.98	-	5
Dec-27 7.00	5.64	-	-	-	42.06	0.93	-	2,545
Dec-27 7.50	5.21	-	-	-	41.19	0.91	-	4
Dec-27 8.00	4.81	-	-	-	40.32	0.89	-	13
Dec-27 8.50	4.42	-	-	-	39.45	0.86	-	2
Dec-27 9.00	4.04	-	-	-	38.57	0.83	-	151
Dec-27 9.25	3.85	-	-	-	38.14	0.82	-	25
Dec-27 10.00	3.34	-	-	-	36.83	0.77	-	20
Dec-27 10.50	3.00	-	-	-	35.96	0.74	-	1
Dec-27 11.00	2.69	-	-	-	35.08	0.70	-	5,000
Dec-27 11.50	2.40	-	-	-	34.21	0.66	-	150
Dec-27 12.00	2.11	-	-	-	33.34	0.62	-	6
Mar-28 8.75	4.32	-	-	-	38.69	0.84	-	1
Mar-28 9.00	4.13	-	-	-	38.28	0.83	-	450
Mar-28 9.25	3.96	-	-	-	37.87	0.81	-	300
Mar-28 9.50	3.79	-	-	-	37.46	0.80	-	50
Mar-28 9.75	3.63	-	-	-	37.05	0.78	-	250
Mar-28 10.00	3.46	-	-	-	36.64	0.76	-	126
Mar-28 12.00	2.26	-	-	-	33.36	0.62	-	150
Mar-28 13.50	1.60	-	-	-	31.98	0.51	-	150
Jun-28 6.00	6.54	-	-	-	42.68	0.96	-	3
Jun-28 7.75	5.10	-	-	-	40.05	0.89	-	4
Jun-28 9.50	3.86	-	-	-	37.42	0.79	-	5
Jun-28 10.00	3.53	-	-	-	36.66	0.76	-	150
Jun-28 12.50	2.13	-	-	-	32.98	0.59	-	2
Sep-28 15.50	1.24	-	-	-	31.51	0.40	-	15
Dec-28 8.50	4.64	-	-	-	38.77	0.84	-	3,004
Dec-28 9.00	4.32	-	-	-	38.10	0.81	-	4
Dec-28 12.00	2.59	-	-	-	34.07	0.63	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 12.00	-	-	-	-	29.61	-	1	-
Jul-26 w2 11.00	-	-	-	-	32.75	-	-	20
Jul-26 w2 11.50	0.01	-	-	-	31.00	-0.03	-	10
Jul-26 w2 12.00	0.05	-	-	-	29.26	-0.19	-	5
Jul-26 w2 12.50	0.23	-	-	-	27.76	-0.56	-	6
Jul-26 9.00	-	-	-	-	39.79	-	-	160
Jul-26 9.25	-	-	-	-	38.94	-	-	53
Jul-26 9.50	-	-	-	-	38.10	-	-	7
Jul-26 9.75	-	-	-	-	37.25	-	-	156
Jul-26 10.00	-	-	-	-	36.41	-	-	51
Jul-26 10.50	-	-	-	-	34.72	-0.01	-	7
Jul-26 11.00	0.01	-	-	-	33.03	-0.03	-	517
Jul-26 11.50	0.04	0.05	0.05	0.05	31.33	-0.10	1	10,004
Jul-26 12.00	0.12	-	-	-	29.64	-0.26	-	19
Jul-26 12.50	0.32	0.25	0.25	0.25	28.19	-0.53	1	8
Aug-26 9.75	0.02	0.09	0.09	0.09	38.06	-0.03	1	454
Aug-26 10.00	0.04	-	-	-	37.20	-0.05	-	220
Aug-26 10.50	0.07	-	-	-	35.50	-0.09	-	107
Aug-26 11.00	0.12	-	-	-	33.79	-0.15	-	73
Aug-26 11.50	0.21	-	-	-	32.09	-0.23	-	1
Aug-26 12.00	0.35	0.32	0.32	0.32	30.38	-0.35	5	35
Sep-26 4.00	-	-	-	-	55.12	-	-	2
Sep-26 6.00	-	-	-	-	49.00	-	-	32,505
Sep-26 6.75	-	-	-	-	46.70	-	-	103
Sep-26 7.00	-	-	-	-	45.94	-	-	14,626
Sep-26 7.25	-	-	-	-	45.17	-	-	30
Sep-26 7.50	-	-	-	-	44.41	-	-	210
Sep-26 7.75	0.01	-	-	-	43.64	-0.01	-	10,010
Sep-26 8.00	0.01	-	-	-	42.88	-0.01	-	10,209
Sep-26 8.25	0.01	-	-	-	42.11	-0.01	-	91
Sep-26 8.50	0.02	-	-	-	41.35	-0.02	-	5,001
Sep-26 8.75	0.02	-	-	-	40.58	-0.02	-	55
Sep-26 9.00	0.03	-	-	-	39.82	-0.03	-	133
Sep-26 9.25	0.04	-	-	-	39.05	-0.04	-	4,041
Sep-26 9.50	0.05	-	-	-	38.29	-0.05	-	730
Sep-26 9.75	0.07	-	-	-	37.52	-0.06	-	240
Sep-26 10.00	0.09	-	-	-	36.76	-0.08	-	20
Sep-26 10.50	0.14	-	-	-	35.23	-0.13	-	330
Sep-26 11.00	0.22	0.20	0.20	0.20	33.70	-0.19	5	123
Sep-26 11.50	0.33	0.32	0.32	0.31	32.17	-0.27	45	52
Sep-26 12.00	0.48	-	-	-	30.64	-0.37	-	150
Sep-26 12.50	0.69	-	-	-	29.31	-0.48	-	201
Sep-26 13.00	0.98	0.95	0.95	0.95	28.99	-0.60	1	1
Dec-26 2.50	-	-	-	-	55.56	-	-	40
Dec-26 2.80	-	-	-	-	54.78	-	-	60,000
Dec-26 3.20	-	-	-	-	53.74	-	-	10
Dec-26 3.40	-	-	-	-	53.22	-	-	2
Dec-26 3.50	-	-	-	-	52.96	-	-	5
Dec-26 3.60	-	-	-	-	52.70	-	-	50,002
Dec-26 4.00	-	-	-	-	51.66	-	-	25,007
Dec-26 4.20	-	-	-	-	51.14	-	-	25
Dec-26 4.30	-	-	-	-	50.88	-	-	15,000
Dec-26 4.40	-	-	-	-	50.62	-	-	10,000
Dec-26 4.60	-	-	-	-	50.10	-	-	80
Dec-26 4.70	-	-	-	-	49.84	-	-	5
Dec-26 4.80	-	-	-	-	49.58	-	-	15,000
Dec-26 4.90	-	-	-	-	49.31	-	-	150
Dec-26 5.00	-	-	-	-	49.05	-	-	20,400
Dec-26 5.25	-	-	-	-	48.40	-	-	600
Dec-26 6.00	0.01	-	-	-	46.45	-0.01	-	5,019
Dec-26 6.25	0.01	-	-	-	45.80	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	45.15	-0.01	-	155
Dec-26 6.75	0.02	-	-	-	44.50	-0.01	-	156
Dec-26 7.00	0.03	-	-	-	43.85	-0.02	-	10,171
Dec-26 7.25	0.04	-	-	-	43.20	-0.02	-	50
Dec-26 7.50	0.04	-	-	-	42.55	-0.03	-	18
Dec-26 7.75	0.06	-	-	-	41.89	-0.04	-	51
Dec-26 8.00	0.07	-	-	-	41.24	-0.04	-	34,884
Dec-26 8.25	0.08	-	-	-	40.59	-0.05	-	610
Dec-26 8.50	0.10	-	-	-	39.94	-0.06	-	15,882
Dec-26 8.75	0.13	-	-	-	39.29	-0.08	-	856
Dec-26 9.00	0.15	-	-	-	38.64	-0.09	-	5,091
Dec-26 9.25	0.18	-	-	-	37.99	-0.10	-	1,002
Dec-26 9.50	0.21	-	-	-	37.34	-0.12	-	34
Dec-26 9.75	0.24	-	-	-	36.69	-0.14	-	20
Dec-26 10.00	0.28	0.27	0.27	0.27	36.04	-0.16	11	90,006
Dec-26 10.50	0.38	-	-	-	34.73	-0.21	-	4,575
Dec-26 11.00	0.50	-	-	-	33.43	-0.26	-	506
Dec-26 11.50	0.65	0.65	0.65	0.65	32.13	-0.33	5	40
Dec-26 12.00	0.83	-	-	-	30.83	-0.40	-	108
Dec-26 13.50	1.65	-	-	-	28.84	-0.64	-	100
Dec-26 14.00	2.01	-	-	-	28.42	-0.71	-	3
Mar-27 5.25	0.01	-	-	-	46.42	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	45.85	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	44.71	-0.02	-	150
Mar-27 6.75	0.06	-	-	-	43.00	-0.03	-	371
Mar-27 7.00	0.08	-	-	-	42.43	-0.04	-	1
Mar-27 7.25	0.09	-	-	-	41.86	-0.04	-	16,000
Mar-27 8.00	0.15	-	-	-	40.15	-0.07	-	100
Mar-27 8.25	0.17	-	-	-	39.58	-0.08	-	5,400
Mar-27 8.50	0.20	-	-	-	39.01	-0.09	-	100
Mar-27 8.75	0.24	-	-	-	38.44	-0.11	-	5
Mar-27 9.00	0.27	-	-	-	37.87	-0.12	-	40
Mar-27 9.50	0.35	-	-	-	36.73	-0.15	-	52,500
Mar-27 9.75	0.40	0.42	0.42	0.42	36.16	-0.17	24	6,524
Mar-27 10.00	0.45	-	-	-	35.59	-0.19	-	27
Mar-27 11.00	0.71	0.74	0.74	0.66	33.31	-0.28	219	224
Mar-27 11.50	0.86	-	-	-	32.16	-0.34	-	53
Mar-27 12.00	1.05	1.05	1.05	1.05	31.02	-0.40	450	450
Jun-27 3.00	-	-	-	-	49.71	-	-	15,000
Jun-27 4.00	0.01	-	-	-	47.64	-	-	1
Jun-27 5.50	0.04	-	-	-	44.54	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	43.51	-0.03	-	20,100
Jun-27 7.00	0.13	-	-	-	41.44	-0.05	-	5,150
Jun-27 7.25	0.16	-	-	-	40.92	-0.06	-	150
Jun-27 7.50	0.18	-	-	-	40.40	-0.07	-	810
Jun-27 7.75	0.21	-	-	-	39.89	-0.08	-	150
Jun-27 8.00	0.24	-	-	-	39.37	-0.09	-	6,000
Jun-27 8.75	0.35	-	-	-	37.82	-0.13	-	10
Jun-27 9.00	0.39	0.40	0.40	0.40	37.30	-0.14	8	16,005
Jun-27 10.00	0.61	-	-	-	35.24	-0.21	-	10,000
Jun-27 10.50	0.75	0.71	0.71	0.71	34.20	-0.25	3	5,004
Jun-27 11.50	1.08	-	-	-	32.14	-0.35	-	5,000
Sep-27 8.00	0.30	-	-	-	38.27	-0.10	-	315
Sep-27 9.50	0.59	-	-	-	35.49	-0.19	-	263
Sep-27 9.75	0.64	-	-	-	35.03	-0.20	-	25
Sep-27 10.00	0.71	-	-	-	34.57	-0.22	-	5
Sep-27 12.00	1.39	-	-	-	30.86	-0.39	-	1
Dec-27 3.30	0.01	-	-	-	45.71	-	-	10
Dec-27 3.50	0.01	-	-	-	45.36	-	-	10,040
Dec-27 3.90	0.02	-	-	-	44.66	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	44.49	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	44.14	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	43.79	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	43.27	-0.02	-	10
Dec-27 5.25	0.08	-	-	-	42.31	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	41.87	-0.03	-	1
Dec-27 5.75	0.11	-	-	-	41.43	-0.04	-	50,000
Dec-27 6.00	0.13	-	-	-	41.00	-0.04	-	150
Dec-27 6.25	0.15	-	-	-	40.56	-0.05	-	150
Dec-27 6.50	0.18	-	-	-	40.13	-0.06	-	151
Dec-27 6.75	0.20	-	-	-	39.69	-0.07	-	150
Dec-27 7.00	0.23	-	-	-	39.25	-0.07	-	10,500
Dec-27 7.25	0.27	-	-	-	38.82	-0.08	-	325
Dec-27 7.50	0.31	-	-	-	38.38	-0.10	-	300
Dec-27 7.75	0.34	-	-	-	37.94	-0.11	-	5,000
Dec-27 8.00	0.38	-	-	-	37.51	-0.12	-	75
Dec-27 8.50	0.48	-	-	-	36.64	-0.14	-	10,000
Dec-27 8.75	0.54	-	-	-	36.20	-0.16	-	23
Dec-27 9.00	0.59	-	-	-	35.76	-0.17	-	4,000
Dec-27 9.75	0.78	-	-	-	34.46	-0.22	-	25,000
Dec-27 10.00	0.85	-	-	-	34.02	-0.24	-	21
Dec-27 10.50	0.99	-	-	-	33.15	-0.27	-	4,745
Dec-27 11.00	1.17	-	-	-	32.27	-0.31	-	5,002
Dec-27 11.50	1.36	-	-	-	31.40	-0.35	-	25
Dec-27 12.00	1.55	-	-	-	30.53	-0.40	-	301
Mar-28 9.00	0.65	-	-	-	34.98	-0.18	-	150
Mar-28 9.25	0.71	-	-	-	34.57	-0.19	-	150
Mar-28 9.75	0.85	-	-	-	33.75	-0.22	-	5
Mar-28 10.00	0.93	-	-	-	33.34	-0.24	-	150
Mar-28 10.50	1.07	-	-	-	32.52	-0.27	-	387
Mar-28 11.00	1.26	-	-	-	31.70	-0.31	-	300
Mar-28 12.00	1.64	-	-	-	30.06	-0.39	-	150
Jun-28 5.00	0.10	-	-	-	40.50	-0.03	-	10,000
Jun-28 11.00	1.39	-	-	-	31.48	-0.32	-	381
Jun-28 11.50	1.57	-	-	-	30.73	-0.36	-	450
Jun-28 12.00	1.79	-	-	-	29.98	-0.39	-	600
Dec-28 4.20	0.07	-	-	-	40.13	-0.02	-	10,000
Dec-28 6.00	0.25	-	-	-	37.71	-0.07	-	12,500
Dec-28 8.00	0.64	-	-	-	35.03	-0.15	-	15,500
Dec-28 8.50	0.75	-	-	-	34.36	-0.17	-	3,000
Dec-28 9.00	0.90	-	-	-	33.69	-0.20	-	5,000
Dec-28 10.00	1.20	-	-	-	32.35	-0.26	-	12,000
Dec-29 3.90	0.11	-	-	-	38.69	-0.03	-	3,250
Dec-29 5.50	0.31	-	-	-	36.85	-0.07	-	25,000
Dec-29 8.00	0.85	-	-	-	33.96	-0.16	-	11,000
Dec-29 10.50	1.70	-	-	-	31.07	-0.30	-	200
Dec-30 6.00	0.51	-	-	-	35.44	-0.09	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.93	-	-	-	37.96	1.00	-	20
Jul-26 10.00	2.43	-	-	-	36.27	1.00	-	60
Jul-26 10.50	1.93	-	-	-	34.58	0.99	-	110
Jul-26 11.00	1.44	-	-	-	32.89	0.97	-	120
Jul-26 11.00	1.44	-	-	-	32.89	0.97	-	2,349
Jul-26 11.50	0.96	-	-	-	31.19	0.90	-	4,698
Jul-26 11.50	0.96	-	-	-	31.19	0.90	-	90
Jul-26 12.00	0.55	-	-	-	29.50	0.74	-	50
Jul-26 12.00	0.55	-	-	-	29.50	0.74	-	30
Jul-26 12.50	0.24	-	-	-	28.05	0.47	-	40
Aug-26 10.50	2.02	-	-	-	35.42	0.91	-	30
Aug-26 11.00	1.57	-	-	-	33.71	0.85	-	10
Aug-26 11.50	1.16	-	-	-	32.01	0.77	-	10
Aug-26 12.00	0.80	-	-	-	30.30	0.65	-	130
Aug-26 12.00	0.80	-	-	-	30.30	0.65	-	10
Aug-26 12.50	0.51	-	-	-	28.84	0.51	-	2,327
Aug-26 12.50	0.51	-	-	-	28.84	0.51	-	30
Aug-26 13.00	0.31	-	-	-	28.60	0.36	-	4,590
Sep-26 9.00	3.49	-	-	-	39.61	0.96	-	10
Sep-26 10.50	2.10	-	-	-	35.02	0.87	-	10
Sep-26 10.50	2.10	-	-	-	35.02	0.87	-	40
Sep-26 11.00	1.68	-	-	-	33.49	0.81	-	20
Sep-26 11.50	1.29	-	-	-	31.96	0.73	-	10
Sep-26 11.50	1.29	-	-	-	31.96	0.73	-	40
Sep-26 12.00	0.95	-	-	-	30.43	0.63	-	4,000
Dec-26 6.50	5.87	-	-	-	46.48	0.98	-	31
Dec-26 8.00	4.45	-	-	-	42.57	0.94	-	2
Dec-26 8.50	3.99	-	-	-	41.27	0.92	-	2
Dec-26 8.75	3.76	-	-	-	40.62	0.91	-	25
Dec-26 9.00	3.54	-	-	-	39.97	0.90	-	10
Dec-26 10.00	2.70	-	-	-	37.37	0.83	-	10
Dec-26 10.50	2.30	-	-	-	36.06	0.78	-	12
Dec-26 11.00	1.93	-	-	-	34.76	0.73	-	10
Dec-26 12.00	1.27	-	-	-	32.16	0.60	-	20
Dec-26 12.50	1.00	-	-	-	31.00	0.52	-	2
Mar-27 4.00	8.35	-	-	-	50.51	0.98	-	20
Mar-27 5.00	7.38	-	-	-	48.23	0.98	-	20
Sep-27 11.00	2.56	-	-	-	34.95	0.68	-	1
Dec-27 10.00	3.26	-	-	-	36.83	0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	38.10	-	-	10
Jul-26 9.75	-	-	-	-	37.25	-	-	31
Jul-26 10.00	-	-	-	-	36.41	-	-	40
Jul-26 10.00	-	-	-	-	36.41	-	-	25
Jul-26 10.50	-	-	-	-	34.72	-0.01	-	10
Jul-26 10.50	-	-	-	-	34.72	-0.01	-	110
Jul-26 11.00	0.01	-	-	-	33.03	-0.03	-	41
Jul-26 11.00	0.01	-	-	-	33.03	-0.03	-	70,000
Jul-26 11.50	0.04	-	-	-	31.33	-0.10	-	15
Jul-26 12.00	0.12	-	-	-	29.64	-0.26	-	50
Jul-26 12.50	0.31	0.26	0.26	0.26	28.19	-0.53	1	1
Jul-26 13.50	1.09	-	-	-	27.68	-0.93	-	20
Aug-26 10.00	0.04	-	-	-	37.20	-0.05	-	10
Aug-26 11.00	0.12	-	-	-	33.79	-0.14	-	11
Aug-26 11.00	0.12	-	-	-	33.79	-0.14	-	10
Aug-26 11.50	0.21	-	-	-	32.09	-0.23	-	12
Aug-26 11.50	0.21	-	-	-	32.09	-0.23	-	61
Aug-26 12.00	0.35	-	-	-	30.38	-0.35	-	20
Aug-26 12.50	0.55	-	-	-	28.92	-0.49	-	1
Aug-26 13.00	0.85	-	-	-	28.68	-0.64	-	8
Aug-26 13.50	1.21	-	-	-	28.44	-0.76	-	8
Sep-26 6.25	-	-	-	-	48.23	-	-	1,700
Sep-26 7.50	-	-	-	-	44.41	-	-	900
Sep-26 8.25	0.01	-	-	-	42.11	-0.01	-	50
Sep-26 9.50	0.05	-	-	-	38.29	-0.05	-	10
Sep-26 10.50	0.14	-	-	-	35.23	-0.13	-	30,010
Sep-26 11.00	0.21	-	-	-	33.70	-0.19	-	1
Sep-26 12.00	0.48	-	-	-	30.64	-0.36	-	1
Sep-26 13.50	1.31	-	-	-	28.66	-0.70	-	25
Dec-26 6.75	0.02	-	-	-	44.50	-0.02	-	2,800
Dec-26 9.00	0.15	-	-	-	38.64	-0.09	-	10
Dec-26 9.75	0.24	-	-	-	36.69	-0.14	-	26
Dec-26 10.00	0.28	-	-	-	36.04	-0.16	-	25
Dec-26 11.50	0.64	-	-	-	32.13	-0.32	-	1
Dec-29 10.50	1.68	-	-	-	31.07	-0.27	-	60

	Previous Close	19.66		03/07/26
	SOLARIA Close	19.92		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.10	-	-	-	41.93	0.12	-	10
Jul-26 23.00	0.03	-	-	-	40.82	0.04	-	5
Jul-26 27.00	-	-	-	-	36.40	-	-	1
Aug-26 20.50	1.05	-	-	-	43.60	0.47	-	3
Dec-26 18.00	3.51	-	-	-	45.00	0.70	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	2.17	-	-	-	42.07	-0.88	-	35
Jul-26 24.00	4.09	-	-	-	39.86	-1.00	-	50
Aug-26 19.00	0.89	-	-	-	46.32	-0.35	-	5
Dec-26 23.00	4.22	-	-	-	43.34	-0.63	-	20
Dec-26 25.00	5.75	-	-	-	43.01	-0.74	-	20

	Previous Close	30.00		03/07/26
	TECNICAS REUNIDAS Close	32.20		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 31.15	1.75	-	-	-	45.13	0.67	-	10
Jul-26 32.99	0.77	-	-	-	43.42	0.41	-	2
Jul-26 36.65	0.08	-	-	-	42.66	0.07	-	5
Jul-26 37.57	0.04	-	-	-	42.47	0.04	-	5
Aug-26 32.07	2.35	2.00	2.00	2.00	47.55	0.55	13	13
Aug-26 32.99	1.94	1.83	1.83	1.68	47.22	0.49	20	20
Sep-26 32.07	2.95	-	-	-	47.71	0.56	-	5
Sep-26 32.99	2.55	-	-	-	47.44	0.51	-	7
Sep-26 33.90	2.17	-	-	-	47.33	0.46	-	6
Sep-26 34.82	1.85	-	-	-	47.21	0.41	-	135
Sep-26 36.65	1.30	-	-	-	46.99	0.32	-	5
Dec-26 41.23	1.34	-	-	-	46.75	0.26	-	5
Mar-27 37.00	3.41	-	-	-	48.33	0.44	-	1
Jun-27 29.00	7.46	7.04	7.04	7.04	49.33	0.68	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.74	0.01	-	-	-	53.68	-	-	5
Jul-26 25.66	0.01	-	-	-	52.32	-0.01	-	3
Jul-26 29.32	0.23	-	-	-	46.90	-0.14	-	375
Jul-26 30.24	0.40	-	-	-	45.54	-0.23	-	1
Jul-26 31.15	0.65	-	-	-	44.19	-0.33	-	5
Jul-26 32.99	1.51	-	-	-	42.48	-0.60	-	1
Jul-26 33.90	2.13	-	-	-	42.29	-0.72	-	2
Jul-26 34.82	2.86	-	-	-	42.10	-0.82	-	5
Jul-26 35.74	3.66	-	-	-	41.91	-0.89	-	10
Aug-26 22.91	0.14	-	-	-	58.83	-0.05	-	7
Aug-26 23.82	0.19	-	-	-	57.49	-0.06	-	5
Aug-26 27.49	0.64	-	-	-	52.09	-0.17	-	5
Aug-26 29.32	1.06	-	-	-	49.40	-0.27	-	3
Aug-26 30.24	1.33	-	-	-	48.05	-0.32	-	3
Sep-26 18.33	0.07	-	-	-	63.59	-0.02	-	5
Sep-26 19.24	0.10	-	-	-	62.38	-0.03	-	5
Sep-26 22.91	0.33	-	-	-	57.48	-0.08	-	5
Dec-26 18.33	0.29	-	-	-	55.87	-0.05	-	2
Dec-26 20.16	0.48	-	-	-	54.09	-0.08	-	2
Dec-26 21.07	0.59	-	-	-	53.20	-0.09	-	5
Mar-27 16.00	0.31	-	-	-	55.08	-0.04	-	1
Mar-27 30.00	3.68	-	-	-	44.21	-0.36	-	5

	Previous Close	3.55		03/07/26
	TELEFONICA Close	3.55		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.50	0.10	-	-	-	24.43	0.63	-	32
Jul-26 3.60	0.05	-	-	-	23.79	0.40	-	150,000
Jul-26 3.80	0.01	-	-	-	23.15	0.07	-	3
Jul-26 3.90	-	-	-	-	22.83	0.02	-	110
Jul-26 4.10	-	-	-	-	22.19	-	-	60
Jul-26 4.20	-	-	-	-	21.87	-	-	10
Aug-26 3.70	0.08	0.05	0.05	0.05	25.40	0.36	15	15
Aug-26 3.80	0.05	-	-	-	25.09	0.26	-	42
Aug-26 3.90	0.03	-	-	-	24.78	0.17	-	3
Aug-26 4.00	0.02	-	-	-	24.47	0.11	-	10
Aug-26 4.20	-	-	-	-	23.85	0.03	-	10
Sep-26 2.20	1.36	-	-	-	36.90	1.00	-	2
Sep-26 3.50	0.20	-	-	-	25.31	0.59	-	12
Sep-26 3.60	0.15	-	-	-	24.71	0.49	-	160
Sep-26 3.80	0.07	-	-	-	24.11	0.30	-	1,003
Sep-26 3.90	0.05	-	-	-	23.81	0.22	-	25
Sep-26 4.00	0.03	-	-	-	23.51	0.16	-	316
Sep-26 4.10	0.02	-	-	-	23.21	0.11	-	10,005
Sep-26 4.20	0.01	-	-	-	22.91	0.07	-	594
Sep-26 4.30	0.01	-	-	-	22.61	0.04	-	250
Sep-26 4.40	-	-	-	-	22.31	0.02	-	1,100
Sep-26 4.60	-	-	-	-	21.71	0.01	-	6
Dec-26 2.90	0.73	-	-	-	29.22	0.88	-	1
Dec-26 3.00	0.64	-	-	-	28.49	0.85	-	1
Dec-26 3.30	0.41	-	-	-	26.29	0.71	-	10
Dec-26 3.40	0.34	-	-	-	25.56	0.65	-	65
Dec-26 3.50	0.28	-	-	-	24.83	0.59	-	197
Dec-26 3.60	0.23	-	-	-	24.31	0.53	-	86,505
Dec-26 3.70	0.18	-	-	-	24.01	0.46	-	587
Dec-26 3.80	0.15	-	-	-	23.71	0.39	-	324
Dec-26 3.90	0.11	-	-	-	23.41	0.33	-	638
Dec-26 4.00	0.09	-	-	-	23.11	0.27	-	120,800
Dec-26 4.10	0.06	-	-	-	22.81	0.22	-	560
Dec-26 4.20	0.05	-	-	-	22.51	0.17	-	1,154
Dec-26 4.30	0.03	-	-	-	22.21	0.13	-	511
Dec-26 4.40	0.02	-	-	-	21.91	0.10	-	14
Dec-26 4.50	0.02	-	-	-	21.61	0.07	-	43,670
Dec-26 4.60	0.01	-	-	-	21.31	0.05	-	35,000
Dec-26 4.70	0.01	-	-	-	21.00	0.03	-	20,010
Dec-26 4.90	-	-	-	-	20.40	0.01	-	8,004
Dec-26 5.00	-	-	-	-	20.10	0.01	-	771
Dec-26 5.25	-	-	-	-	19.35	-	-	8
Dec-26 5.50	-	-	-	-	18.60	-	-	2
Mar-27 2.20	1.40	-	-	-	32.23	0.98	-	1
Mar-27 3.10	0.62	-	-	-	27.16	0.78	-	30
Mar-27 3.20	0.55	-	-	-	26.59	0.74	-	10
Mar-27 3.40	0.41	-	-	-	25.47	0.65	-	1
Mar-27 3.50	0.35	-	-	-	24.90	0.60	-	2
Mar-27 3.60	0.30	-	-	-	24.47	0.55	-	52
Mar-27 3.70	0.25	-	-	-	24.18	0.49	-	5
Mar-27 3.80	0.21	-	-	-	23.89	0.44	-	7
Mar-27 3.90	0.17	-	-	-	23.60	0.39	-	5
Mar-27 4.00	0.14	-	-	-	23.31	0.34	-	105
Mar-27 4.20	0.09	-	-	-	22.73	0.24	-	12
Mar-27 4.30	0.07	-	-	-	22.44	0.20	-	2
Mar-27 4.40	0.05	-	-	-	22.15	0.17	-	5,000
Mar-27 4.60	0.03	-	-	-	21.56	0.11	-	20,000
Mar-27 4.80	0.02	-	-	-	20.98	0.06	-	25
Jun-27 3.00	0.73	-	-	-	27.53	0.81	-	5
Jun-27 3.50	0.40	-	-	-	25.32	0.61	-	1
Jun-27 3.60	0.35	-	-	-	24.97	0.56	-	100
Jun-27 3.80	0.26	-	-	-	24.47	0.47	-	25
Jun-27 3.90	0.22	-	-	-	24.21	0.42	-	14
Jun-27 4.00	0.18	-	-	-	23.96	0.38	-	58
Jun-27 4.10	0.15	-	-	-	23.71	0.33	-	4,028
Jun-27 4.20	0.13	-	-	-	23.45	0.29	-	24,002
Jun-27 4.30	0.11	-	-	-	23.20	0.25	-	100
Jun-27 4.40	0.08	-	-	-	22.95	0.21	-	456
Jun-27 4.50	0.07	-	-	-	22.69	0.18	-	6,700
Jun-27 4.70	0.04	-	-	-	22.18	0.13	-	10
Jun-27 4.80	0.03	-	-	-	21.93	0.11	-	150
Jun-27 4.90	0.03	-	-	-	21.68	0.08	-	150
Jun-27 5.00	0.02	-	-	-	21.42	0.07	-	150
Jun-27 5.50	-	-	-	-	20.16	0.02	-	5
Jun-27 5.75	-	-	-	-	19.52	0.01	-	20
Sep-27 3.70	0.32	-	-	-	24.86	0.52	-	31
Sep-27 3.80	0.28	-	-	-	24.61	0.47	-	4
Sep-27 3.90	0.24	-	-	-	24.35	0.43	-	150
Sep-27 4.60	0.07	-	-	-	22.58	0.18	-	2
Sep-27 5.50	0.01	-	-	-	20.30	0.03	-	22
Dec-27 2.30	1.32	-	-	-	29.91	0.95	-	10
Dec-27 2.40	1.24	-	-	-	29.58	0.94	-	10
Dec-27 2.50	1.15	-	-	-	29.25	0.92	-	10
Dec-27 2.60	1.07	-	-	-	28.92	0.90	-	10
Dec-27 2.70	0.98	-	-	-	28.59	0.87	-	25
Dec-27 2.80	0.90	-	-	-	28.26	0.85	-	15
Dec-27 2.90	0.83	-	-	-	27.94	0.82	-	15
Dec-27 3.10	0.69	-	-	-	27.28	0.75	-	8
Dec-27 3.20	0.63	-	-	-	26.95	0.72	-	750
Dec-27 3.50	0.45	-	-	-	25.96	0.60	-	138
Dec-27 3.60	0.40	-	-	-	25.69	0.56	-	22
Dec-27 3.70	0.36	-	-	-	25.46	0.52	-	11
Dec-27 3.80	0.32	-	-	-	25.24	0.48	-	9,010
Dec-27 3.90	0.28	-	-	-	25.01	0.44	-	1
Dec-27 4.00	0.25	-	-	-	24.79	0.41	-	870
Dec-27 4.10	0.22	-	-	-	24.56	0.37	-	102
Dec-27 4.20	0.19	-	-	-	24.34	0.34	-	3
Dec-27 4.30	0.16	-	-	-	24.11	0.30	-	36
Dec-27 4.40	0.14	-	-	-	23.88	0.27	-	79
Dec-27 4.50	0.12	-	-	-	23.66	0.24	-	139
Dec-27 4.60	0.10	-	-	-	23.43	0.21	-	1
Dec-27 4.70	0.09	-	-	-	23.21	0.19	-	30,150
Dec-27 5.00	0.05	-	-	-	22.53	0.12	-	461
Dec-27 5.25	0.03	-	-	-	21.97	0.08	-	167
Dec-27 5.50	0.02	-	-	-	21.41	0.05	-	25
Dec-27 6.00	0.01	-	-	-	20.28	0.02	-	21,105
Mar-28 2.10	1.51	-	-	-	30.45	0.97	-	10
Mar-28 2.20	1.42	-	-	-	30.16	0.96	-	10
Mar-28 2.30	1.33	-	-	-	29.87	0.94	-	10
Mar-28 2.40	1.24	-	-	-	29.58	0.92	-	10
Mar-28 2.50	1.16	-	-	-	29.29	0.91	-	10
Mar-28 2.60	1.08	-	-	-	29.00	0.88	-	10
Mar-28 2.70	1.00	-	-	-	28.70	0.86	-	50
Mar-28 2.80	0.93	-	-	-	28.41	0.83	-	15
Mar-28 2.90	0.86	-	-	-	28.12	0.80	-	15
Mar-28 3.00	0.79	-	-	-	27.83	0.77	-	20
Mar-28 3.10	0.72	-	-	-	27.54	0.74	-	20
Mar-28 3.20	0.66	-	-	-	27.25	0.70	-	27
Mar-28 3.30	0.60	-	-	-	26.96	0.67	-	25
Mar-28 3.40	0.54	-	-	-	26.67	0.63	-	521
Mar-28 3.50	0.49	-	-	-	26.38	0.60	-	25
Mar-28 3.60	0.45	-	-	-	26.13	0.56	-	26
Mar-28 3.70	0.40	-	-	-	25.93	0.53	-	25
Mar-28 4.00	0.29	-	-	-	25.34	0.43	-	2
Mar-28 4.50	0.16	-	-	-	24.36	0.28	-	100
Mar-28 4.60	0.14	-	-	-	24.16	0.25	-	1
Jun-28 4.00	0.31	-	-	-	25.54	0.44	-	100
Jun-28 4.50	0.18	-	-	-	24.65	0.29	-	2
Jun-28 5.00	0.09	-	-	-	23.75	0.18	-	4
Dec-28 3.80	0.43	-	-	-	26.32	0.51	-	3
Dec-28 4.00	0.36	-	-	-	26.02	0.45	-	18
Dec-28 4.50	0.23	-	-	-	25.27	0.33	-	55
Dec-28 4.80	0.17	-	-	-	24.82	0.26	-	10
Dec-28 5.00	0.13	-	-	-	24.52	0.22	-	15
Dec-28 5.25	0.10	-	-	-	24.15	0.18	-	50
Dec-29 3.40	0.67	-	-	-	27.71	0.63	-	10
Dec-29 4.30	0.36	-	-	-	26.58	0.42	-	1
Dec-29 4.50	0.31	-	-	-	26.34	0.38	-	17
Dec-29 5.00	0.22	-	-	-	25.73	0.29	-	543
Jun-30 5.75	0.14	-	-	-	25.26	0.21	-	250
Dec-30 4.50	0.38	-	-	-	26.94	0.41	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.30	-	-	-	-	24.29	-0.06	-	40
Jul-26 3.50	0.04	-	-	-	22.35	-0.36	-	23
Jul-26 3.60	0.09	-	-	-	21.71	-0.62	-	150,020
Jul-26 3.70	0.16	-	-	-	21.39	-0.83	-	143
Jul-26 3.80	0.25	-	-	-	21.07	-0.96	-	26
Jul-26 3.90	0.35	-	-	-	20.75	-1.00	-	127
Jul-26 4.00	0.45	-	-	-	20.43	-1.00	13	-
Jul-26 4.10	0.55	-	-	-	20.11	-1.00	-	1
Aug-26 3.40	0.06	-	-	-	24.97	-0.29	-	30
Aug-26 3.50	0.10	0.10	0.10	0.10	24.00	-0.41	3	14
Aug-26 3.60	0.14	-	-	-	23.37	-0.54	-	66
Aug-26 3.70	0.21	-	-	-	23.06	-0.67	-	19
Aug-26 3.80	0.28	-	-	-	22.75	-0.78	-	2
Aug-26 4.10	0.55	-	-	-	21.82	-0.98	-	1
Sep-26 2.60	-	-	-	-	32.20	-0.01	-	4
Sep-26 2.70	-	-	-	-	31.31	-0.02	-	5
Sep-26 2.90	0.01	-	-	-	29.53	-0.06	-	28
Sep-26 3.00	0.02	-	-	-	28.64	-0.09	-	2
Sep-26 3.10	0.03	-	-	-	27.74	-0.12	-	20
Sep-26 3.20	0.04	-	-	-	26.85	-0.17	-	13
Sep-26 3.30	0.06	-	-	-	25.96	-0.24	-	110
Sep-26 3.40	0.09	-	-	-	25.07	-0.32	-	54
Sep-26 3.50	0.13	-	-	-	24.18	-0.42	-	196
Sep-26 3.60	0.17	-	-	-	23.58	-0.52	-	215
Sep-26 3.70	0.23	-	-	-	23.28	-0.62	-	10,005
Sep-26 3.80	0.30	-	-	-	22.98	-0.72	-	217
Sep-26 3.90	0.38	-	-	-	22.68	-0.80	-	305
Sep-26 4.00	0.46	-	-	-	22.38	-0.88	-	10,087
Sep-26 4.10	0.55	-	-	-	22.08	-0.93	-	772
Sep-26 4.20	0.65	-	-	-	21.78	-0.98	-	18
Sep-26 4.30	0.75	-	-	-	21.48	-1.00	-	6
Dec-26 2.50	0.01	-	-	-	31.62	-0.04	-	8
Dec-26 2.80	0.03	-	-	-	29.42	-0.09	-	100
Dec-26 2.90	0.04	-	-	-	28.69	-0.12	-	50
Dec-26 3.00	0.06	-	-	-	27.96	-0.15	-	17
Dec-26 3.10	0.08	-	-	-	27.23	-0.19	-	212
Dec-26 3.20	0.10	-	-	-	26.49	-0.24	-	177
Dec-26 3.30	0.13	-	-	-	25.76	-0.29	-	47
Dec-26 3.40	0.16	-	-	-	25.03	-0.35	-	65,223
Dec-26 3.50	0.19	-	-	-	24.30	-0.42	-	20,214
Dec-26 3.60	0.24	-	-	-	23.78	-0.49	-	95,172
Dec-26 3.70	0.29	-	-	-	23.48	-0.56	-	330
Dec-26 3.80	0.36	-	-	-	23.18	-0.63	-	348
Dec-26 3.90	0.43	-	-	-	22.88	-0.70	-	2,730
Dec-26 4.00	0.50	-	-	-	22.58	-0.76	-	107,538
Dec-26 4.10	0.58	-	-	-	22.28	-0.82	-	1
Dec-26 4.20	0.67	-	-	-	21.98	-0.88	-	18
Dec-26 4.30	0.76	-	-	-	21.68	-0.92	-	83
Dec-26 4.40	0.85	-	-	-	21.38	-0.96	-	56
Dec-26 4.50	0.95	-	-	-	21.08	-0.99	-	37,565
Dec-26 4.60	1.05	-	-	-	20.78	-1.00	51	15,000
Mar-27 3.20	0.14	-	-	-	25.73	-0.26	-	33
Mar-27 3.30	0.16	-	-	-	25.17	-0.31	-	1
Mar-27 3.40	0.20	-	-	-	24.61	-0.36	-	1
Mar-27 3.50	0.24	-	-	-	24.04	-0.41	-	2
Mar-27 3.70	0.34	-	-	-	23.32	-0.53	-	17
Mar-27 3.80	0.40	-	-	-	23.03	-0.59	-	220
Mar-27 3.90	0.46	-	-	-	22.74	-0.65	-	719
Mar-27 4.00	0.53	-	-	-	22.45	-0.70	-	674
Mar-27 4.10	0.61	-	-	-	22.16	-0.76	-	29
Mar-27 4.20	0.69	-	-	-	21.87	-0.81	-	600
Mar-27 4.40	0.86	-	-	-	21.29	-0.91	-	5,000
Mar-27 4.50	0.95	-	-	-	20.99	-0.95	-	5
Mar-27 4.60	1.05	-	-	-	20.70	-0.99	-	20,000
Mar-27 5.50	1.95	-	-	-	18.08	-1.00	-	300
Jun-27 3.10	0.15	-	-	-	24.04	-0.27	-	1
Jun-27 3.20	0.18	-	-	-	23.59	-0.32	-	15
Jun-27 3.30	0.22	-	-	-	23.15	-0.36	-	15
Jun-27 3.40	0.26	-	-	-	22.71	-0.41	-	41
Jun-27 3.50	0.31	-	-	-	22.27	-0.47	-	7
Jun-27 3.60	0.36	-	-	-	21.92	-0.52	-	25,008
Jun-27 3.70	0.42	-	-	-	21.67	-0.57	-	2
Jun-27 3.80	0.48	-	-	-	21.42	-0.62	-	4,361
Jun-27 3.90	0.55	-	-	-	21.16	-0.67	-	19
Jun-27 4.00	0.62	-	-	-	20.91	-0.72	-	10
Jun-27 4.10	0.69	-	-	-	20.66	-0.76	-	20
Jun-27 4.20	0.77	-	-	-	20.40	-0.80	-	20
Jun-27 4.30	0.85	-	-	-	20.15	-0.83	-	20
Jun-27 4.40	0.94	-	-	-	19.90	-0.86	-	5
Jun-27 4.60	1.12	-	-	-	19.39	-0.91	-	4
Jun-27 5.00	1.49	-	-	-	18.37	-0.97	-	96
Jun-27 5.50	1.97	-	-	-	17.11	-1.00	-	420
Jun-27 5.75	2.22	-	-	-	16.47	-1.00	-	25
Sep-27 2.50	0.04	-	-	-	24.75	-0.08	-	20
Sep-27 2.90	0.11	-	-	-	23.25	-0.20	-	30
Sep-27 3.10	0.16	-	-	-	22.50	-0.27	-	1
Sep-27 3.80	0.49	-	-	-	20.18	-0.61	-	1
Sep-27 4.00	0.63	-	-	-	19.67	-0.71	-	4
Sep-27 4.10	0.70	-	-	-	19.42	-0.75	-	1
Sep-27 4.20	0.78	-	-	-	19.16	-0.79	-	2
Sep-27 5.75	2.22	-	-	-	15.23	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	26.28	-0.05	-	6,000
Dec-27 2.70	0.09	-	-	-	24.63	-0.15	-	100
Dec-27 3.00	0.16	-	-	-	23.65	-0.25	-	7,500
Dec-27 3.20	0.23	-	-	-	22.99	-0.32	-	1
Dec-27 3.30	0.27	-	-	-	22.66	-0.37	-	5
Dec-27 3.40	0.31	-	-	-	22.33	-0.41	-	10
Dec-27 3.50	0.36	-	-	-	22.00	-0.45	-	10
Dec-27 3.60	0.41	-	-	-	21.73	-0.50	-	30,000
Dec-27 3.80	0.53	-	-	-	21.28	-0.59	-	9,000
Dec-27 4.00	0.66	-	-	-	20.83	-0.67	-	20,003
Dec-27 4.10	0.73	-	-	-	20.60	-0.71	-	3
Dec-27 4.20	0.81	-	-	-	20.38	-0.75	-	1
Dec-27 4.30	0.89	-	-	-	20.15	-0.78	-	4
Dec-27 4.40	0.97	-	-	-	19.92	-0.82	-	3
Dec-27 4.50	1.05	-	-	-	19.70	-0.84	-	3
Dec-27 4.60	1.14	-	-	-	19.47	-0.87	-	250
Dec-27 4.70	1.22	-	-	-	19.25	-0.89	-	30,000
Dec-27 5.00	1.50	-	-	-	18.57	-0.95	-	5
Dec-27 5.50	1.97	-	-	-	17.45	-0.99	-	5
Mar-28 3.30	0.30	-	-	-	23.04	-0.36	-	6
Mar-28 3.90	0.62	-	-	-	21.62	-0.61	-	40
Mar-28 4.00	0.69	-	-	-	21.42	-0.65	-	25
Mar-28 4.30	0.91	-	-	-	20.83	-0.76	-	2
Mar-28 4.50	1.07	-	-	-	20.44	-0.81	-	1
Mar-28 4.60	1.15	-	-	-	20.24	-0.84	-	1
Mar-28 4.90	1.42	-	-	-	19.65	-0.91	-	2
Mar-28 5.25	1.74	-	-	-	18.96	-0.96	-	4
Mar-28 5.50	1.98	-	-	-	18.46	-0.98	-	17
Jun-28 3.60	0.51	-	-	-	22.35	-0.50	-	3
Dec-28 3.00	0.27	-	-	-	23.82	-0.29	-	20,000
Dec-28 3.50	0.50	-	-	-	22.78	-0.46	-	5
Dec-28 4.80	1.40	-	-	-	20.80	-0.82	-	50
Dec-29 3.50	0.60	-	-	-	23.15	-0.45	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.20	-	-	-	25.31	0.58	-	1
Sep-26 3.60	0.15	-	-	-	24.71	0.49	-	2
Sep-26 3.90	0.05	-	-	-	23.81	0.22	-	100
Sep-26 4.00	0.03	-	-	-	23.51	0.16	-	32
Dec-26 3.70	0.18	-	-	-	24.01	0.45	-	4
Dec-26 4.30	0.03	-	-	-	22.21	0.13	-	27
Dec-26 5.25	-	-	-	-	19.35	-	-	190
Sep-27 3.70	0.29	-	-	-	24.86	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.06	-	-	-	25.96	-0.24	-	5
Sep-26 3.50	0.13	-	-	-	24.18	-0.41	-	11
Sep-26 3.60	0.17	-	-	-	23.58	-0.51	-	25
Sep-26 3.70	0.23	-	-	-	23.28	-0.61	-	25
Sep-26 3.80	0.30	-	-	-	22.98	-0.70	-	10
Sep-26 4.00	0.46	-	-	-	22.38	-0.85	-	700
Sep-26 4.30	0.73	-	-	-	21.48	-0.96	-	100
Sep-26 4.50	0.93	-	-	-	20.88	-0.99	-	112
Sep-26 5.25	1.68	-	-	-	18.62	-1.00	-	15
Dec-26 3.40	0.15	-	-	-	25.03	-0.34	-	4
Dec-26 3.90	0.42	-	-	-	22.88	-0.67	-	10
Dec-26 4.20	0.65	-	-	-	21.98	-0.83	-	50
Dec-26 7.50	3.87	-	-	-	13.37	-0.99	-	5
Dec-26 9.50	5.85	-	-	-	13.37	-0.99	-	50
Dec-26 11.00	7.33	-	-	-	13.37	-0.99	-	52
Dec-26 12.00	8.32	-	-	-	13.37	-0.99	-	361
Dec-26 16.50	12.77	-	-	-	13.37	-0.99	-	14
Mar-27 3.20	0.13	-	-	-	25.73	-0.25	-	800
Mar-27 3.40	0.19	-	-	-	24.61	-0.34	-	1,000
Mar-27 3.60	0.28	-	-	-	23.61	-0.45	-	1,200
Mar-27 7.75	4.07	-	-	-	13.53	-0.98	-	750

	Previous Close	3.21		03/07/26
	UNICAJA Close	3.22		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.46	-	-	-	28.52	0.88	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.01	-	-	-	22.80	-0.04	-	200
Sep-26 3.00	0.04	-	-	-	22.65	-0.22	-	25
Sep-26 3.20	0.12	-	-	-	22.54	-0.44	-	25
Sep-26 3.40	0.23	-	-	-	22.37	-0.67	-	25
Sep-26 3.50	0.31	-	-	-	22.27	-0.77	-	25
Dec-26 2.30	-	-	-	-	22.78	-0.01	-	5
Dec-26 2.50	0.01	-	-	-	22.67	-0.05	-	4

	Previous Close	86.00		03/07/26
	VIDRALA Close	89.60		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 80.00	9.65	-	-	-	16.17	1.00	-	2
Sep-26 80.00	9.92	-	-	-	19.73	0.91	-	1
Dec-26 80.00	10.94	-	-	-	18.35	0.85	-	1
Dec-26 88.00	5.10	4.60	4.60	4.60	16.53	0.60	4	4
Mar-27 84.00	8.77	-	-	-	18.09	0.72	-	1
Mar-27 90.00	5.17	4.50	4.50	4.50	17.22	0.54	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 72.38	-	-	-	-	21.13	-	-	1
Sep-26 66.67	0.01	-	-	-	23.81	-	-	2
Sep-26 74.29	0.08	-	-	-	20.98	-0.02	-	1
Sep-26 81.90	0.53	-	-	-	18.14	-0.14	-	11
Sep-26 87.62	1.78	-	-	-	16.02	-0.38	-	1
Sep-26 89.52	2.54	-	-	-	15.31	-0.49	-	2
Dec-26 60.00	0.01	-	-	-	22.25	-	-	1
Dec-26 72.00	0.21	-	-	-	19.52	-0.04	-	1
Dec-26 80.00	0.88	-	-	-	17.71	-0.15	-	1
Mar-27 58.00	0.02	-	-	-	20.23	-	-	1
Mar-27 72.00	0.45	-	-	-	18.09	-0.07	-	3
Mar-27 76.00	0.86	-	-	-	17.48	-0.12	-	10

	Previous Close	58.90		03/07/26
	VISCOFAN Close	58.70		03/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.95	0.65	-	-	-	15.96	0.46	-	4
Aug-26 58.95	1.49	-	-	-	17.56	0.51	-	5
Aug-26 60.92	0.71	-	-	-	17.27	0.31	-	11
Sep-26 45.20	13.73	-	-	-	23.74	0.99	-	1
Sep-26 49.13	9.87	-	-	-	21.56	0.97	-	1
Sep-26 53.06	6.18	-	-	-	19.37	0.89	-	2
Sep-26 55.02	4.50	-	-	-	18.28	0.81	-	5
Sep-26 56.99	2.99	-	-	-	17.18	0.68	-	5
Sep-26 58.95	1.77	-	-	-	16.22	0.52	-	6
Sep-26 60.92	0.98	-	-	-	16.13	0.35	-	13
Sep-26 64.85	0.21	-	-	-	15.95	0.10	-	1
Dec-26 46.18	13.13	-	-	-	20.98	0.97	-	1
Dec-26 62.89	1.20	-	-	-	15.70	0.31	-	1
Dec-26 64.85	0.75	-	-	-	15.69	0.22	-	1
Mar-27 72.71	0.17	-	-	-	15.71	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.06	-	-	-	-	20.64	-0.01	-	3
Jul-26 55.02	0.04	-	-	-	19.26	-0.04	-	2
Jul-26 56.99	0.22	-	-	-	17.87	-0.19	-	10
Jul-26 58.95	0.88	-	-	-	16.63	-0.54	-	127
Aug-26 53.06	0.20	-	-	-	21.41	-0.09	-	1
Aug-26 55.02	0.41	-	-	-	20.03	-0.17	-	2
Aug-26 56.99	0.83	-	-	-	18.64	-0.31	-	1
Sep-26 40.29	-	-	-	-	27.71	-	-	1
Sep-26 42.25	0.01	-	-	-	26.61	-	-	3
Sep-26 43.23	0.01	-	-	-	26.07	-	-	3
Sep-26 44.22	0.01	-	-	-	25.52	-0.01	-	4
Sep-26 45.20	0.02	-	-	-	24.97	-0.01	-	2
Sep-26 46.18	0.03	-	-	-	24.43	-0.01	-	4
Sep-26 47.16	0.04	-	-	-	23.88	-0.02	-	4
Sep-26 49.13	0.09	-	-	-	22.79	-0.04	-	12
Sep-26 51.09	0.19	-	-	-	21.69	-0.07	-	4
Sep-26 53.06	0.36	-	-	-	20.60	-0.12	-	36
Sep-26 55.02	0.66	-	-	-	19.51	-0.21	-	14
Sep-26 58.95	1.90	-	-	-	17.45	-0.49	-	5
Sep-26 62.89	4.54	-	-	-	17.27	-0.80	-	2
Dec-26 40.29	0.04	-	-	-	25.87	-0.01	-	2
Dec-26 42.25	0.07	-	-	-	25.04	-0.02	-	1
Dec-26 43.23	0.10	-	-	-	24.63	-0.02	-	1
Dec-26 44.22	0.12	-	-	-	24.21	-0.03	-	12
Dec-26 45.20	0.16	-	-	-	23.80	-0.04	-	1
Dec-26 47.16	0.26	-	-	-	22.98	-0.06	-	1
Dec-26 48.15	0.34	-	-	-	22.56	-0.08	-	1
Dec-26 49.13	0.41	-	-	-	22.15	-0.09	-	4
Dec-26 53.06	0.96	-	-	-	20.50	-0.20	-	10
Mar-27 48.15	0.56	-	-	-	19.74	-0.11	-	1
Jun-27 53.06	1.83	-	-	-	17.41	-0.28	-	1
Dec-28 44.22	1.28	-	-	-	18.03	-0.14	-	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.