Boletin

DAILY BULLETIN 08/03/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,174	-	-	5,174	-
MINI IBEX-35	2,036	64	136	2,236	0.47
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	54	25,362	4,249	29,665	5.97
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,367	-	-	45,367
MINI IBEX-35	4,047	55,382	56,197	115,626
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,200	-	-	5,200
BONO 10	-	-	-	-
ACCIONES	1,576,794	1,487,141	3,802,830	6,866,765
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	19,782.90		03/08/26
	IBEX - 35 Close	19,982.60		03/08/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20,013.0	20,033	20,044	19,881	5,169	45,358
18-Sep-26	20,046.0	-	-	-	5	9
16-Oct-26	20,030.0	-	-	-	-	-
18-Dec-26	20,015.0	-	-	-	-	-
19-Mar-27	20,065.0	-	-	-	-	-
18-Jun-27	19,936.0	-	-	-	-	-
17-Sep-27	19,904.0	-	-	-	-	-
17-Dec-27	19,867.0	-	-	-	-	-
17-Mar-28	19,917.0	-	-	-	-	-
16-Jun-28	19,753.0	-	-	-	-	-
15-Sep-28	19,717.0	-	-	-	-	-
15-Dec-28	19,658.0	-	-	-	-	-
15-Jun-29	19,530.0	-	-	-	-	-
21-Dec-29	19,446.0	-	-	-	-	-
21-Jun-30	19,320.0	-	-	-	-	-
20-Dec-30	19,229.0	-	-	-	-	-
20-Jun-31	19,105.0	-	-	-	-	-

	Previous Close	-		03/08/26
	MINI IBEX-35 Close	-		03/08/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	19,996.0	-	-	-	-	-
14-Aug-26	20,004.0	-	-	-	-	-
21-Aug-26	20,013.0	20,010	20,040	19,880	1,966	3,895
28-Aug-26	20,014.0	-	-	-	-	-
18-Sep-26	20,046.0	20,060	20,060	19,920	68	133
16-Oct-26	20,030.0	19,975	19,975	19,975	1	2
18-Dec-26	20,015.0	20,050	20,050	20,050	1	16
19-Mar-27	20,065.0	-	-	-	-	1
18-Jun-27	19,936.0	-	-	-	-	-
17-Sep-27	19,904.0	-	-	-	-	-
17-Dec-27	19,867.0	-	-	-	-	-
17-Mar-28	19,917.0	-	-	-	-	-
16-Jun-28	19,753.0	-	-	-	-	-
15-Sep-28	19,717.0	-	-	-	-	-
15-Dec-28	19,658.0	-	-	-	-	-
15-Jun-29	19,530.0	-	-	-	-	-
21-Dec-29	19,446.0	-	-	-	-	-
21-Jun-30	19,320.0	-	-	-	-	-
20-Dec-30	19,229.0	-	-	-	-	-
20-Jun-31	19,105.0	-	-	-	-	-

	Previous Close	-		03/08/26
	MICRO IBEX-35 Close	-		03/08/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20,013.0	-	-	-	-	-
18-Sep-26	20,046.0	-	-	-	-	-

	Previous Close	2,120.10		03/08/26
	IBEX BANCOS Close	2,151.80		03/08/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,154.2	-	-	-	-	-
18-Sep-26	2,156.0	-	-	-	-	-
16-Oct-26	2,147.0	-	-	-	-	-
18-Dec-26	2,141.0	-	-	-	-	-
19-Mar-27	2,153.0	-	-	-	-	-
18-Jun-27	2,124.0	-	-	-	-	-
17-Sep-27	2,135.0	-	-	-	-	-
17-Dec-27	2,115.0	-	-	-	-	-
17-Mar-28	2,128.0	-	-	-	-	-
16-Jun-28	2,091.0	-	-	-	-	-
15-Sep-28	2,102.0	-	-	-	-	-
15-Dec-28	2,078.0	-	-	-	-	-
15-Jun-29	2,051.0	-	-	-	-	-
21-Dec-29	2,041.0	-	-	-	-	-
21-Jun-30	2,015.0	-	-	-	-	-
20-Dec-30	2,005.0	-	-	-	-	-
20-Jun-31	1,979.0	-	-	-	-	-

	Previous Close	2,354.30		03/08/26
	IBEX ENERGIA Close	2,344.00		03/08/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2,346.6	-	-	-	-	-
18-Sep-26	2,351.0	-	-	-	-	-
16-Oct-26	2,355.0	-	-	-	-	-
18-Dec-26	2,359.0	-	-	-	-	-
19-Mar-27	2,344.0	-	-	-	-	-
18-Jun-27	2,353.0	-	-	-	-	-
17-Sep-27	2,310.0	-	-	-	-	-
17-Dec-27	2,320.0	-	-	-	-	-
17-Mar-28	2,303.0	-	-	-	-	-
16-Jun-28	2,311.0	-	-	-	-	-
15-Sep-28	2,267.0	-	-	-	-	-
15-Dec-28	2,276.0	-	-	-	-	-
15-Jun-29	2,267.0	-	-	-	-	-
21-Dec-29	2,231.0	-	-	-	-	-
21-Jun-30	2,225.0	-	-	-	-	-
20-Dec-30	2,188.0	-	-	-	-	-
20-Jun-31	2,180.0	-	-	-	-	-

	Previous Close	453.50		03/08/26
	IBEX - 35 Impacto DIV Close	453.50		03/08/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	455.0	-	-	-	-	-
18-Sep-26	463.0	-	-	-	-	-
16-Oct-26	509.0	-	-	-	-	-
18-Dec-26	605.0	-	-	-	-	3,850
17-Dec-27	680.0	-	-	-	-	850
15-Dec-28	702.0	-	-	-	-	350
21-Dec-29	700.0	-	-	-	-	100
20-Dec-30	660.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	238.60		03/08/26
	ACCIONA Close	231.20		03/08/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	231.46	-	-	-	-	-
18-Sep-26	231.85	-	-	-	-	25
16-Oct-26	232.28	-	-	-	-	-
18-Dec-26	233.29	-	-	-	-	-
19-Mar-27	234.82	-	-	-	-	-
18-Jun-27	236.43	-	-	-	-	-
17-Sep-27	231.70	-	-	-	-	-
17-Dec-27	233.29	-	-	-	-	-
17-Mar-28	234.89	-	-	-	-	-
16-Jun-28	236.47	-	-	-	-	-
15-Sep-28	231.33	-	-	-	-	-
15-Dec-28	232.89	-	-	-	-	-
15-Jun-29	236.04	-	-	-	-	-
21-Dec-29	232.31	-	-	-	-	-
21-Jun-30	235.51	-	-	-	-	-
20-Dec-30	231.52	-	-	-	-	-
20-Jun-31	234.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	231.46	-	-	-	-	-
18-Sep-26	231.85	-	-	-	-	-
16-Oct-26	232.28	-	-	-	-	-
18-Dec-26	233.29	-	-	-	-	-
19-Mar-27	234.82	-	-	-	-	-
18-Jun-27	236.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	231.20	-	-	-	-	-

	Previous Close	21.70		03/08/26
	ACCIONA ENERGIA Close	21.34		03/08/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.36	-	-	-	-	-
18-Sep-26	21.40	-	-	-	-	10
16-Oct-26	21.44	-	-	-	-	-
18-Dec-26	21.53	-	-	-	-	-
19-Mar-27	21.67	-	-	-	-	-
18-Jun-27	21.79	-	-	-	-	-
17-Sep-27	21.93	-	-	-	-	-
17-Dec-27	22.08	-	-	-	-	-
17-Mar-28	22.23	-	-	-	-	-
16-Jun-28	22.35	-	-	-	-	-
15-Sep-28	22.50	-	-	-	-	-
15-Dec-28	22.65	-	-	-	-	-
15-Jun-29	22.93	-	-	-	-	-
21-Dec-29	23.25	-	-	-	-	-
21-Jun-30	23.55	-	-	-	-	-
20-Dec-30	23.87	-	-	-	-	-
20-Jun-31	24.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	21.36	-	-	-	-	-
18-Sep-26	21.40	-	-	-	-	-
16-Oct-26	21.44	-	-	-	-	-
18-Dec-26	21.53	-	-	-	-	-
19-Mar-27	21.67	-	-	-	-	-
18-Jun-27	21.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.34	-	-	-	-	-

	Previous Close	17.38		03/08/26
	ACERINOX Close	18.04		03/08/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.06	-	-	-	-	-
18-Sep-26	18.09	-	-	-	-	100
16-Oct-26	18.12	-	-	-	-	-
18-Dec-26	18.20	-	-	-	-	-
19-Mar-27	18.00	-	-	-	-	-
18-Jun-27	18.12	-	-	-	-	-
17-Sep-27	17.92	-	-	-	-	-
17-Dec-27	18.04	-	-	-	-	-
17-Mar-28	17.83	-	-	-	-	-
16-Jun-28	17.95	-	-	-	-	-
15-Sep-28	17.74	-	-	-	-	-
15-Dec-28	17.86	-	-	-	-	-
15-Jun-29	17.76	-	-	-	-	-
21-Dec-29	17.67	-	-	-	-	-
21-Jun-30	17.56	-	-	-	-	-
20-Dec-30	17.45	-	-	-	-	-
20-Jun-31	17.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.06	-	-	-	-	-
18-Sep-26	18.09	-	-	-	-	-
16-Oct-26	18.12	-	-	-	-	-
18-Dec-26	18.20	-	-	-	-	-
19-Mar-27	18.00	-	-	-	-	-
18-Jun-27	18.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.04	-	-	-	-	-

	Previous Close	110.30		03/08/26
	ACS Close	110.20		03/08/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	110.32	-	-	-	-	-
18-Sep-26	110.51	-	-	-	-	113
16-Oct-26	110.72	-	-	-	-	-
18-Dec-26	111.20	-	-	-	-	-
19-Mar-27	111.42	-	-	-	-	-
18-Jun-27	112.19	-	-	-	-	-
17-Sep-27	110.89	-	-	-	-	-
17-Dec-27	111.65	-	-	-	-	-
17-Mar-28	111.86	-	-	-	-	-
16-Jun-28	112.62	-	-	-	-	-
15-Sep-28	111.17	-	-	-	-	-
15-Dec-28	111.91	-	-	-	-	-
15-Jun-29	112.84	-	-	-	-	-
21-Dec-29	111.92	-	-	-	-	-
21-Jun-30	112.86	-	-	-	-	-
20-Dec-30	111.70	-	-	-	-	-
20-Jun-31	112.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	110.32	-	-	-	-	-
18-Sep-26	110.51	-	-	-	-	-
16-Oct-26	110.72	-	-	-	-	-
18-Dec-26	111.20	-	-	-	-	-
19-Mar-27	111.42	-	-	-	-	-
18-Jun-27	112.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	110.20	-	-	-	-	-

	Previous Close	26.68		03/08/26
	AENA Close	26.82		03/08/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.85	-	-	-	-	-
18-Sep-26	26.90	-	-	-	-	-
16-Oct-26	26.95	-	-	-	-	-
18-Dec-26	27.06	-	-	-	-	1
19-Mar-27	27.24	-	-	-	-	-
18-Jun-27	26.22	-	-	-	-	-
17-Sep-27	26.39	-	-	-	-	-
17-Dec-27	26.57	-	-	-	-	-
17-Mar-28	26.75	-	-	-	-	-
16-Jun-28	25.63	-	-	-	-	-
15-Sep-28	25.80	-	-	-	-	-
15-Dec-28	25.97	-	-	-	-	-
15-Jun-29	24.97	-	-	-	-	-
21-Dec-29	25.33	-	-	-	-	-
21-Jun-30	24.27	-	-	-	-	-
20-Dec-30	24.61	-	-	-	-	-
20-Jun-31	23.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.85	-	-	-	-	-
18-Sep-26	26.90	-	-	-	-	-
16-Oct-26	26.95	-	-	-	-	-
18-Dec-26	27.06	-	-	-	-	-
19-Mar-27	27.24	-	-	-	-	-
18-Jun-27	26.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.82	-	-	-	-	-

	Previous Close	11.10		03/08/26
	ALMIRALL Close	10.96		03/08/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.97	-	-	-	-	-
18-Sep-26	10.99	-	-	-	-	-
16-Oct-26	11.01	-	-	-	-	-
18-Dec-26	11.06	-	-	-	-	-
19-Mar-27	11.13	-	-	-	-	-
18-Jun-27	11.03	-	-	-	-	-
17-Sep-27	11.10	-	-	-	-	-
17-Dec-27	11.17	-	-	-	-	-
17-Mar-28	11.25	-	-	-	-	-
16-Jun-28	11.15	-	-	-	-	-
15-Sep-28	11.22	-	-	-	-	-
15-Dec-28	11.30	-	-	-	-	-
15-Jun-29	11.27	-	-	-	-	-
21-Dec-29	11.43	-	-	-	-	-
21-Jun-30	11.41	-	-	-	-	-
20-Dec-30	11.56	-	-	-	-	-
20-Jun-31	11.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.97	-	-	-	-	-
18-Sep-26	10.99	-	-	-	-	-
16-Oct-26	11.01	-	-	-	-	-
18-Dec-26	11.06	-	-	-	-	-
19-Mar-27	11.13	-	-	-	-	-
18-Jun-27	11.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.96	-	-	-	-	-

	Previous Close	53.34		03/08/26
	AMADEUS Close	55.32		03/08/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.38	-	-	-	-	-
18-Sep-26	55.48	55.53	55.53	54.95	4	13
16-Oct-26	55.58	-	-	-	-	-
18-Dec-26	55.82	-	-	-	-	-
19-Mar-27	55.60	-	-	-	-	-
18-Jun-27	55.98	-	-	-	-	-
17-Sep-27	55.22	-	-	-	-	-
17-Dec-27	55.60	-	-	-	-	-
17-Mar-28	55.34	-	-	-	-	-
16-Jun-28	55.72	-	-	-	-	-
15-Sep-28	54.86	-	-	-	-	-
15-Dec-28	55.23	-	-	-	-	-
15-Jun-29	55.25	-	-	-	-	-
21-Dec-29	54.67	-	-	-	-	-
21-Jun-30	54.66	-	-	-	-	-
20-Dec-30	53.96	-	-	-	-	-
20-Jun-31	53.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	55.38	-	-	-	-	-
18-Sep-26	55.48	-	-	-	-	-
16-Oct-26	55.58	-	-	-	-	-
18-Dec-26	55.82	-	-	-	-	-
19-Mar-27	55.60	-	-	-	-	-
18-Jun-27	55.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.32	-	-	-	-	-

	Previous Close	60.64		03/08/26
	ARCELORMITTAL Close	61.80		03/08/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	61.76	-	-	-	-	-
18-Sep-26	61.86	62.36	62.70	62.36	6	87
16-Oct-26	61.98	-	-	-	-	-
18-Dec-26	62.13	-	-	-	-	-
19-Mar-27	62.42	-	-	-	-	-
18-Jun-27	62.73	-	-	-	-	-
17-Sep-27	63.01	-	-	-	-	-
17-Dec-27	63.32	-	-	-	-	-
17-Mar-28	63.63	-	-	-	-	-
16-Jun-28	63.93	-	-	-	-	-
15-Sep-28	64.23	-	-	-	-	-
15-Dec-28	64.54	-	-	-	-	-
15-Jun-29	65.14	-	-	-	-	-
21-Dec-29	65.79	-	-	-	-	-
21-Jun-30	66.42	-	-	-	-	-
20-Dec-30	67.06	-	-	-	-	-
20-Jun-31	67.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	61.76	-	-	-	-	-
18-Sep-26	61.86	-	-	-	-	-
16-Oct-26	61.98	-	-	-	-	-
18-Dec-26	62.13	-	-	-	-	-
19-Mar-27	62.42	-	-	-	-	-
18-Jun-27	62.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.80	-	-	-	-	-

	Previous Close	5.21		03/08/26
	ATRESMEDIA Close	5.20		03/08/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.21	-	-	-	-	-
18-Sep-26	5.21	-	-	-	-	-
16-Oct-26	5.22	-	-	-	-	-
18-Dec-26	5.07	-	-	-	-	-
19-Mar-27	5.10	-	-	-	-	-
18-Jun-27	4.88	-	-	-	-	-
17-Sep-27	4.91	-	-	-	-	-
17-Dec-27	4.76	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.56	-	-	-	-	-
15-Sep-28	4.59	-	-	-	-	-
15-Dec-28	4.44	-	-	-	-	-
15-Jun-29	4.50	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	3.87	-	-	-	-	-
20-Dec-30	3.73	-	-	-	-	-
20-Jun-31	3.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.21	-	-	-	-	-
18-Sep-26	5.21	-	-	-	-	-
16-Oct-26	5.22	-	-	-	-	-
18-Dec-26	5.07	-	-	-	-	-
19-Mar-27	5.10	-	-	-	-	-
18-Jun-27	4.88	-	-	-	-	-

	Previous Close	1.20		03/08/26
	AUDAX RENOV Close	1.20		03/08/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.20	-	-	-	-	-

	Previous Close	68.40		03/08/26
	AUXIL. FF.CC Close	70.10		03/08/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.10	-	-	-	-	-

	Previous Close	3.33		03/08/26
	B.SABADELL Close	3.38		03/08/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.38	-	-	-	-	-
18-Sep-26	3.32	-	-	-	-	-
16-Oct-26	3.32	-	-	-	-	-
18-Dec-26	3.34	-	-	-	-	-
19-Mar-27	3.29	-	-	-	-	-
18-Jun-27	3.24	-	-	-	-	-
17-Sep-27	3.19	-	-	-	-	-
17-Dec-27	3.21	-	-	-	-	-
17-Mar-28	3.16	-	-	-	-	-
16-Jun-28	3.11	-	-	-	-	-
15-Sep-28	3.06	-	-	-	-	-
15-Dec-28	3.08	-	-	-	-	-
15-Jun-29	2.98	-	-	-	-	-
21-Dec-29	2.95	-	-	-	-	-
21-Jun-30	2.85	-	-	-	-	-
20-Dec-30	2.82	-	-	-	-	-
20-Jun-31	2.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.38	-	-	-	-	-
18-Sep-26	3.32	-	-	-	-	-
16-Oct-26	3.32	-	-	-	-	-
18-Dec-26	3.34	-	-	-	-	-
19-Mar-27	3.29	-	-	-	-	-
18-Jun-27	3.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.38	-	-	-	-	-

	Previous Close	15.93		03/08/26
	BANKINTER Close	15.90		03/08/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.91	-	-	-	-	-
18-Sep-26	15.94	15.92	16.07	15.92	6	77
16-Oct-26	15.97	-	-	-	-	-
18-Dec-26	15.71	-	-	-	-	-
19-Mar-27	15.81	-	-	-	-	-
18-Jun-27	15.76	-	-	-	-	-
17-Sep-27	15.69	-	-	-	-	-
17-Dec-27	15.45	-	-	-	-	-
17-Mar-28	15.55	-	-	-	-	-
16-Jun-28	15.49	-	-	-	-	-
15-Sep-28	15.41	-	-	-	-	-
15-Dec-28	15.14	-	-	-	-	-
15-Jun-29	15.17	-	-	-	-	-
21-Dec-29	14.81	-	-	-	-	-
21-Jun-30	14.82	-	-	-	-	-
20-Dec-30	14.46	-	-	-	-	-
20-Jun-31	14.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.91	-	-	-	-	20
18-Sep-26	15.94	-	-	-	-	-
16-Oct-26	15.97	-	-	-	-	-
18-Dec-26	15.71	-	-	-	-	-
19-Mar-27	15.81	-	-	-	-	-
18-Jun-27	15.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.90	-	-	-	-	-

	Previous Close	24.20		03/08/26
	BBVA Close	24.68		03/08/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	24.69	-	-	-	-	-
14-Aug-26	24.70	-	-	-	-	-
21-Aug-26	24.71	-	-	-	-	5
28-Aug-26	24.72	-	-	-	-	-
18-Sep-26	24.75	24.59	24.59	24.59	3	21,296
16-Oct-26	24.40	-	-	-	-	-
18-Dec-26	24.51	-	-	-	-	5,000
19-Mar-27	24.67	-	-	-	-	-
18-Jun-27	24.12	-	-	-	-	-
17-Sep-27	24.27	-	-	-	-	-
17-Dec-27	24.01	-	-	-	-	-
17-Mar-28	24.18	-	-	-	-	-
16-Jun-28	23.57	-	-	-	-	-
15-Sep-28	23.73	-	-	-	-	-
15-Dec-28	23.45	-	-	-	-	-
15-Jun-29	22.95	-	-	-	-	-
21-Dec-29	22.84	-	-	-	-	-
21-Jun-30	22.34	-	-	-	-	-
20-Dec-30	22.23	-	-	-	-	-
20-Jun-31	21.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	24.71	-	-	-	-	-
18-Sep-26	24.75	-	-	-	-	-
16-Oct-26	24.40	-	-	-	-	-
18-Dec-26	24.51	-	-	-	-	-
19-Mar-27	24.67	-	-	-	-	-
18-Jun-27	24.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.68	-	-	-	-	-

	Previous Close	12.57		03/08/26
	CAIXABANK Close	12.53		03/08/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.54	-	-	-	-	-
18-Sep-26	12.57	-	-	-	-	11
16-Oct-26	12.59	-	-	-	-	-
18-Dec-26	12.48	-	-	-	-	-
19-Mar-27	12.56	-	-	-	-	-
18-Jun-27	12.31	-	-	-	-	-
17-Sep-27	12.39	-	-	-	-	-
17-Dec-27	12.29	-	-	-	-	-
17-Mar-28	12.37	-	-	-	-	-
16-Jun-28	12.09	-	-	-	-	-
15-Sep-28	12.17	-	-	-	-	-
15-Dec-28	12.06	-	-	-	-	-
15-Jun-29	11.87	-	-	-	-	-
21-Dec-29	11.86	-	-	-	-	-
21-Jun-30	11.67	-	-	-	-	-
20-Dec-30	11.65	-	-	-	-	-
20-Jun-31	11.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.54	-	-	-	-	-
18-Sep-26	12.57	-	-	-	-	-
16-Oct-26	12.59	-	-	-	-	-
18-Dec-26	12.48	-	-	-	-	-
19-Mar-27	12.56	-	-	-	-	-
18-Jun-27	12.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.53	-	-	-	-	-

	Previous Close	26.87		03/08/26
	CELLNEX Close	26.60		03/08/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.63	-	-	-	-	-
18-Sep-26	26.68	-	-	-	-	65
16-Oct-26	26.72	-	-	-	-	-
18-Dec-26	26.84	-	-	-	-	-
19-Mar-27	26.62	-	-	-	-	-
18-Jun-27	26.80	-	-	-	-	-
17-Sep-27	26.57	-	-	-	-	-
17-Dec-27	26.75	-	-	-	-	-
17-Mar-28	26.50	-	-	-	-	-
16-Jun-28	26.68	-	-	-	-	-
15-Sep-28	26.43	-	-	-	-	-
15-Dec-28	26.60	-	-	-	-	-
15-Jun-29	26.51	-	-	-	-	-
21-Dec-29	26.43	-	-	-	-	-
21-Jun-30	26.31	-	-	-	-	-
20-Dec-30	26.19	-	-	-	-	-
20-Jun-31	26.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.63	-	-	-	-	-
18-Sep-26	26.68	-	-	-	-	-
16-Oct-26	26.72	-	-	-	-	-
18-Dec-26	26.84	-	-	-	-	-
19-Mar-27	26.62	-	-	-	-	-
18-Jun-27	26.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.60	-	-	-	-	-

	Previous Close	26.45		03/08/26
	CIE AUTOMOTIVE Close	26.45		03/08/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.48	-	-	-	-	-
18-Sep-26	26.52	-	-	-	-	-
16-Oct-26	26.57	-	-	-	-	-
18-Dec-26	26.69	-	-	-	-	-
19-Mar-27	26.38	-	-	-	-	-
18-Jun-27	26.56	-	-	-	-	-
17-Sep-27	26.25	-	-	-	-	-
17-Dec-27	26.43	-	-	-	-	-
17-Mar-28	26.12	-	-	-	-	-
16-Jun-28	26.29	-	-	-	-	-
15-Sep-28	25.98	-	-	-	-	-
15-Dec-28	26.15	-	-	-	-	-
15-Jun-29	26.00	-	-	-	-	-
21-Dec-29	25.86	-	-	-	-	-
21-Jun-30	25.71	-	-	-	-	-
20-Dec-30	25.55	-	-	-	-	-
20-Jun-31	25.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.48	-	-	-	-	-
18-Sep-26	26.52	-	-	-	-	-
16-Oct-26	26.57	-	-	-	-	-
18-Dec-26	26.69	-	-	-	-	-
19-Mar-27	26.38	-	-	-	-	-
18-Jun-27	26.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.45	-	-	-	-	-

	Previous Close	5.55		03/08/26
	COLONIAL Close	5.59		03/08/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.59	-	-	-	-	-
18-Sep-26	5.60	-	-	-	-	-
16-Oct-26	5.61	-	-	-	-	-
18-Dec-26	5.64	-	-	-	-	-
19-Mar-27	5.67	-	-	-	-	-
18-Jun-27	5.71	-	-	-	-	-
17-Sep-27	5.43	-	-	-	-	-
17-Dec-27	5.46	-	-	-	-	-
17-Mar-28	5.50	-	-	-	-	-
16-Jun-28	5.54	-	-	-	-	-
15-Sep-28	5.23	-	-	-	-	-
15-Dec-28	5.27	-	-	-	-	-
15-Jun-29	5.34	-	-	-	-	-
21-Dec-29	5.06	-	-	-	-	-
21-Jun-30	5.13	-	-	-	-	-
20-Dec-30	4.81	-	-	-	-	-
20-Jun-31	4.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.59	-	-	-	-	-
18-Sep-26	5.60	-	-	-	-	-
16-Oct-26	5.61	-	-	-	-	-
18-Dec-26	5.64	-	-	-	-	-
19-Mar-27	5.67	-	-	-	-	-
18-Jun-27	5.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.59	-	-	-	-	-

	Previous Close	0.19		03/08/26
	D. FELGUERA Close	0.20		03/08/26

FUTURES D. FELGUERA

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

	Previous Close	18.30		03/08/26
	EBRO FOODS Close	18.46		03/08/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.48	-	-	-	-	-
18-Sep-26	18.51	-	-	-	-	-
16-Oct-26	18.32	-	-	-	-	-
18-Dec-26	18.40	-	-	-	-	-
19-Mar-27	18.52	-	-	-	-	-
18-Jun-27	18.41	-	-	-	-	-
17-Sep-27	18.30	-	-	-	-	-
17-Dec-27	18.19	-	-	-	-	-
17-Mar-28	18.32	-	-	-	-	-
16-Jun-28	18.21	-	-	-	-	-
15-Sep-28	18.10	-	-	-	-	-
15-Dec-28	17.99	-	-	-	-	-
15-Jun-29	18.00	-	-	-	-	-
21-Dec-29	17.79	-	-	-	-	-
21-Jun-30	17.81	-	-	-	-	-
20-Dec-30	17.59	-	-	-	-	-
20-Jun-31	17.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	18.48	-	-	-	-	-
18-Sep-26	18.51	-	-	-	-	-
16-Oct-26	18.32	-	-	-	-	-
18-Dec-26	18.40	-	-	-	-	-
19-Mar-27	18.52	-	-	-	-	-
18-Jun-27	18.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.46	-	-	-	-	-

	Previous Close	16.92		03/08/26
	ENAGAS Close	17.02		03/08/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.04	-	-	-	-	-
18-Sep-26	17.07	-	-	-	-	-
16-Oct-26	17.10	-	-	-	-	-
18-Dec-26	17.17	-	-	-	-	7,500
19-Mar-27	16.88	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.62	-	-	-	-	-
17-Mar-28	16.33	-	-	-	-	-
16-Jun-28	16.44	-	-	-	-	-
15-Sep-28	15.95	-	-	-	-	-
15-Dec-28	16.05	-	-	-	-	-
15-Jun-29	15.87	-	-	-	-	-
21-Dec-29	15.09	-	-	-	-	-
21-Jun-30	15.29	-	-	-	-	-
20-Dec-30	14.90	-	-	-	-	-
20-Jun-31	14.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	17.04	-	-	-	-	-
18-Sep-26	17.07	-	-	-	-	-
16-Oct-26	17.10	-	-	-	-	-
18-Dec-26	17.17	-	-	-	-	-
19-Mar-27	16.88	-	-	-	-	-
18-Jun-27	17.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.02	-	-	-	-	-

	Previous Close	2.57		03/08/26
	ENCE Close	2.57		03/08/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.58	-	-	-	-	-
18-Sep-26	2.58	-	-	-	-	-
16-Oct-26	2.59	-	-	-	-	-
18-Dec-26	2.60	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-
17-Sep-27	2.65	-	-	-	-	-
17-Dec-27	2.67	-	-	-	-	-
17-Mar-28	2.69	-	-	-	-	-
16-Jun-28	2.70	-	-	-	-	-
15-Sep-28	2.72	-	-	-	-	-
15-Dec-28	2.74	-	-	-	-	-
15-Jun-29	2.78	-	-	-	-	-
21-Dec-29	2.82	-	-	-	-	-
21-Jun-30	2.86	-	-	-	-	-
20-Dec-30	2.89	-	-	-	-	-
20-Jun-31	2.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	2.58	-	-	-	-	-
18-Sep-26	2.58	-	-	-	-	-
16-Oct-26	2.59	-	-	-	-	-
18-Dec-26	2.60	-	-	-	-	-
19-Mar-27	2.61	-	-	-	-	-
18-Jun-27	2.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.57	-	-	-	-	-

	Previous Close	42.36		03/08/26
	ENDESA Close	42.19		03/08/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	42.24	-	-	-	-	-
18-Sep-26	42.31	-	-	-	-	129
16-Oct-26	42.39	-	-	-	-	-
18-Dec-26	42.57	-	-	-	-	-
19-Mar-27	42.32	-	-	-	-	-
18-Jun-27	42.61	-	-	-	-	-
17-Sep-27	41.72	-	-	-	-	-
17-Dec-27	42.01	-	-	-	-	-
17-Mar-28	41.75	-	-	-	-	-
16-Jun-28	42.03	-	-	-	-	-
15-Sep-28	41.05	-	-	-	-	-
15-Dec-28	41.33	-	-	-	-	-
15-Jun-29	41.33	-	-	-	-	-
21-Dec-29	40.61	-	-	-	-	-
21-Jun-30	40.61	-	-	-	-	-
20-Dec-30	39.76	-	-	-	-	-
20-Jun-31	39.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	42.24	-	-	-	-	-
18-Sep-26	42.31	-	-	-	-	-
16-Oct-26	42.39	-	-	-	-	-
18-Dec-26	42.57	-	-	-	-	-
19-Mar-27	42.32	-	-	-	-	-
18-Jun-27	42.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.19	-	-	-	-	-

	Previous Close	4.56		03/08/26
	FAES Close	4.50		03/08/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.50	-	-	-	-	-

	Previous Close	11.36		03/08/26
	FCC Close	11.24		03/08/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.25	-	-	-	-	-
18-Sep-26	11.27	-	-	-	-	-
16-Oct-26	11.29	-	-	-	-	-
18-Dec-26	11.34	-	-	-	-	-
19-Mar-27	11.42	-	-	-	-	-
18-Jun-27	11.49	-	-	-	-	-
17-Sep-27	10.85	-	-	-	-	-
17-Dec-27	10.93	-	-	-	-	-
17-Mar-28	11.00	-	-	-	-	-
16-Jun-28	11.08	-	-	-	-	-
15-Sep-28	10.42	-	-	-	-	-
15-Dec-28	10.49	-	-	-	-	-
15-Jun-29	10.63	-	-	-	-	-
21-Dec-29	10.02	-	-	-	-	-
21-Jun-30	10.16	-	-	-	-	-
20-Dec-30	9.53	-	-	-	-	-
20-Jun-31	9.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	11.25	-	-	-	-	-
18-Sep-26	11.27	-	-	-	-	-
16-Oct-26	11.29	-	-	-	-	-
18-Dec-26	11.34	-	-	-	-	-
19-Mar-27	11.42	-	-	-	-	-
18-Jun-27	11.49	-	-	-	-	-

	Previous Close	56.74		03/08/26
	FERROVIAL Close	57.28		03/08/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.34	-	-	-	-	-
18-Sep-26	57.44	-	-	-	-	25
16-Oct-26	57.55	-	-	-	-	-
18-Dec-26	57.33	-	-	-	-	-
19-Mar-27	57.71	-	-	-	-	-
18-Jun-27	57.83	-	-	-	-	-
17-Sep-27	58.19	-	-	-	-	-
17-Dec-27	58.13	-	-	-	-	-
17-Mar-28	58.52	-	-	-	-	-
16-Jun-28	58.63	-	-	-	-	-
15-Sep-28	59.02	-	-	-	-	-
15-Dec-28	58.93	-	-	-	-	-
15-Jun-29	59.43	-	-	-	-	-
21-Dec-29	59.76	-	-	-	-	-
21-Jun-30	60.27	-	-	-	-	-
20-Dec-30	60.59	-	-	-	-	-
20-Jun-31	61.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.34	-	-	-	-	-
18-Sep-26	57.44	-	-	-	-	-
16-Oct-26	57.55	-	-	-	-	-
18-Dec-26	57.33	-	-	-	-	-
19-Mar-27	57.71	-	-	-	-	-
18-Jun-27	57.83	-	-	-	-	-
31-Dec-99	57.28	-	-	-	-	-

	Previous Close	19.28		03/08/26
	FLUIDRA Close	19.58		03/08/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19.60	-	-	-	-	-
18-Sep-26	19.64	-	-	-	-	-
16-Oct-26	19.67	-	-	-	-	-
18-Dec-26	19.43	-	-	-	-	-
19-Mar-27	19.55	-	-	-	-	-
18-Jun-27	19.69	-	-	-	-	-
17-Sep-27	19.45	-	-	-	-	-
17-Dec-27	19.23	-	-	-	-	-
17-Mar-28	19.36	-	-	-	-	-
16-Jun-28	19.49	-	-	-	-	-
15-Sep-28	19.22	-	-	-	-	-
15-Dec-28	18.95	-	-	-	-	-
15-Jun-29	19.20	-	-	-	-	-
21-Dec-29	18.57	-	-	-	-	-
21-Jun-30	18.83	-	-	-	-	-
20-Dec-30	18.08	-	-	-	-	-
20-Jun-31	18.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	19.60	-	-	-	-	-
18-Sep-26	19.64	-	-	-	-	-
16-Oct-26	19.67	-	-	-	-	-
18-Dec-26	19.43	-	-	-	-	-
19-Mar-27	19.55	-	-	-	-	-
18-Jun-27	19.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.58	-	-	-	-	-

	Previous Close	2.93		03/08/26
	GESTAMP Close	2.99		03/08/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.99	-	-	-	-	-

	Previous Close	92.20		03/08/26
	GRENERGY Close	89.20		03/08/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	89.20	-	-	-	-	-

	Previous Close	9.96		03/08/26
	GRIFOLS Close	10.06		03/08/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.07	-	-	-	-	-
18-Sep-26	10.09	10.09	10.09	10.09	10	160
16-Oct-26	10.11	-	-	-	-	-
18-Dec-26	9.97	-	-	-	-	-
19-Mar-27	10.04	-	-	-	-	-
18-Jun-27	10.11	-	-	-	-	-
17-Sep-27	10.05	-	-	-	-	-
17-Dec-27	9.93	-	-	-	-	-
17-Mar-28	10.00	-	-	-	-	-
16-Jun-28	10.06	-	-	-	-	-
15-Sep-28	9.99	-	-	-	-	-
15-Dec-28	9.86	-	-	-	-	-
15-Jun-29	9.99	-	-	-	-	-
21-Dec-29	9.75	-	-	-	-	-
21-Jun-30	9.89	-	-	-	-	-
20-Dec-30	9.59	-	-	-	-	-
20-Jun-31	9.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.07	-	-	-	-	-
18-Sep-26	10.09	-	-	-	-	-
16-Oct-26	10.11	-	-	-	-	-
18-Dec-26	9.97	-	-	-	-	-
19-Mar-27	10.04	-	-	-	-	-
18-Jun-27	10.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.06	-	-	-	-	-

	Previous Close	6.73		03/08/26
	GRIFOLS B Close	6.82		03/08/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.82	-	-	-	-	-

	Previous Close	7.72		03/08/26
	HBX Close	7.69		03/08/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.69	-	-	-	-	-
18-Sep-26	7.71	-	-	-	-	-
16-Oct-26	7.72	-	-	-	-	-
18-Dec-26	7.75	-	-	-	-	-
19-Mar-27	7.81	-	-	-	-	-
18-Jun-27	7.86	-	-	-	-	-
17-Sep-27	7.83	-	-	-	-	-
17-Dec-27	7.89	-	-	-	-	-
17-Mar-28	7.94	-	-	-	-	-
16-Jun-28	7.99	-	-	-	-	-
15-Sep-28	7.97	-	-	-	-	-
15-Dec-28	8.03	-	-	-	-	-
15-Jun-29	8.14	-	-	-	-	-
21-Dec-29	8.17	-	-	-	-	-
21-Jun-30	8.29	-	-	-	-	-
20-Dec-30	8.33	-	-	-	-	-
20-Jun-31	8.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	7.69	-	-	-	-	-
18-Sep-26	7.71	-	-	-	-	-
16-Oct-26	7.72	-	-	-	-	-
18-Dec-26	7.75	-	-	-	-	-
19-Mar-27	7.81	-	-	-	-	-
18-Jun-27	7.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.69	-	-	-	-	-

	Previous Close	5.05		03/08/26
	IAG Close	5.06		03/08/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.07	-	-	-	-	-
18-Sep-26	5.08	5.18	5.18	5.18	10	102
16-Oct-26	5.09	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	5.13	-	-	-	-	-
17-Sep-27	5.11	-	-	-	-	-
17-Dec-27	5.08	-	-	-	-	-
17-Mar-28	5.12	-	-	-	-	-
16-Jun-28	5.15	-	-	-	-	-
15-Sep-28	5.12	-	-	-	-	-
15-Dec-28	5.09	-	-	-	-	-
15-Jun-29	5.16	-	-	-	-	-
21-Dec-29	5.08	-	-	-	-	-
21-Jun-30	5.15	-	-	-	-	-
20-Dec-30	5.06	-	-	-	-	-
20-Jun-31	5.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	5.07	-	-	-	-	-
18-Sep-26	5.08	-	-	-	-	-
16-Oct-26	5.09	-	-	-	-	-
18-Dec-26	5.06	-	-	-	-	-
19-Mar-27	5.09	-	-	-	-	-
18-Jun-27	5.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.06	-	-	-	-	-

	Previous Close	20.65		03/08/26
	IBERDROLA Close	20.65		03/08/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	20.66	-	-	-	-	-
14-Aug-26	20.66	-	-	-	-	-
21-Aug-26	20.67	-	-	-	-	-
28-Aug-26	20.68	-	-	-	-	-
18-Sep-26	20.71	-	-	-	-	5,971
16-Oct-26	20.75	-	-	-	-	-
18-Dec-26	20.84	-	-	-	-	-
19-Mar-27	20.70	-	-	-	-	-
18-Jun-27	20.84	-	-	-	-	-
17-Sep-27	20.49	-	-	-	-	-
17-Dec-27	20.63	-	-	-	-	-
17-Mar-28	20.49	-	-	-	-	-
16-Jun-28	20.63	-	-	-	-	-
15-Sep-28	20.26	-	-	-	-	-
15-Dec-28	20.40	-	-	-	-	-
15-Jun-29	20.39	-	-	-	-	-
21-Dec-29	20.18	-	-	-	-	-
21-Jun-30	20.17	-	-	-	-	-
20-Dec-30	19.95	-	-	-	-	-
20-Jun-31	19.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	20.67	-	-	-	-	-
18-Sep-26	20.71	-	-	-	-	-
16-Oct-26	20.75	-	-	-	-	-
18-Dec-26	20.84	-	-	-	-	-
19-Mar-27	20.70	-	-	-	-	-
18-Jun-27	20.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.65	-	-	-	-	-

	Previous Close	56.44		03/08/26
	INDITEX Close	57.76		03/08/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	57.77	-	-	-	-	-
14-Aug-26	57.80	-	-	-	-	-
21-Aug-26	57.82	-	-	-	-	-
28-Aug-26	57.85	-	-	-	-	-
18-Sep-26	57.92	-	-	-	-	8,303
16-Oct-26	58.03	-	-	-	-	-
18-Dec-26	57.96	-	-	-	-	-
19-Mar-27	58.34	-	-	-	-	-
18-Jun-27	57.84	-	-	-	-	-
17-Sep-27	58.20	-	-	-	-	-
17-Dec-27	58.29	-	-	-	-	-
17-Mar-28	58.69	-	-	-	-	-
16-Jun-28	58.18	-	-	-	-	-
15-Sep-28	58.58	-	-	-	-	-
15-Dec-28	58.65	-	-	-	-	-
15-Jun-29	58.55	-	-	-	-	-
21-Dec-29	59.07	-	-	-	-	-
21-Jun-30	59.00	-	-	-	-	-
20-Dec-30	59.51	-	-	-	-	-
20-Jun-31	59.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.82	-	-	-	-	-
18-Sep-26	57.92	-	-	-	-	-
16-Oct-26	58.03	-	-	-	-	-
18-Dec-26	57.96	-	-	-	-	-
19-Mar-27	58.34	-	-	-	-	-
18-Jun-27	57.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.76	-	-	-	-	-

	Previous Close	56.80		03/08/26
	INDRA Close	58.58		03/08/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.64	-	-	-	-	-
18-Sep-26	58.75	58.52	58.85	58.31	12	166
16-Oct-26	58.85	-	-	-	-	-
18-Dec-26	59.11	-	-	-	-	-
19-Mar-27	59.50	-	-	-	-	-
18-Jun-27	59.90	-	-	-	-	-
17-Sep-27	59.92	-	-	-	-	-
17-Dec-27	60.33	-	-	-	-	-
17-Mar-28	60.75	-	-	-	-	-
16-Jun-28	61.16	-	-	-	-	-
15-Sep-28	61.20	-	-	-	-	-
15-Dec-28	61.61	-	-	-	-	-
15-Jun-29	62.44	-	-	-	-	-
21-Dec-29	62.92	-	-	-	-	-
21-Jun-30	63.79	-	-	-	-	-
20-Dec-30	64.27	-	-	-	-	-
20-Jun-31	65.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.64	-	-	-	-	-
18-Sep-26	58.75	-	-	-	-	-
16-Oct-26	58.85	-	-	-	-	-
18-Dec-26	59.11	-	-	-	-	-
19-Mar-27	59.50	-	-	-	-	-
18-Jun-27	59.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.58	-	-	-	-	-

	Previous Close	58.55		03/08/26
	LABORAT. ROVI Close	58.55		03/08/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.61	-	-	-	-	-
18-Sep-26	58.72	-	-	-	-	10
16-Oct-26	58.82	-	-	-	-	-
18-Dec-26	59.08	-	-	-	-	-
19-Mar-27	59.47	-	-	-	-	-
18-Jun-27	59.87	-	-	-	-	-
17-Sep-27	59.15	-	-	-	-	-
17-Dec-27	59.56	-	-	-	-	-
17-Mar-28	59.96	-	-	-	-	-
16-Jun-28	60.37	-	-	-	-	-
15-Sep-28	59.27	-	-	-	-	-
15-Dec-28	59.67	-	-	-	-	-
15-Jun-29	60.47	-	-	-	-	-
21-Dec-29	59.51	-	-	-	-	-
21-Jun-30	60.33	-	-	-	-	-
20-Dec-30	59.25	-	-	-	-	-
20-Jun-31	60.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	58.61	-	-	-	-	-
18-Sep-26	58.72	-	-	-	-	-
16-Oct-26	58.82	-	-	-	-	-
18-Dec-26	59.08	-	-	-	-	-
19-Mar-27	59.47	-	-	-	-	-
18-Jun-27	59.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.55	-	-	-	-	-

	Previous Close	1.28		03/08/26
	LINEA DIRECTA Close	1.32		03/08/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.32	-	-	-	-	-

	Previous Close	37.00		03/08/26
	LOGISTA Close	36.66		03/08/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.66	-	-	-	-	-

	Previous Close	4.43		03/08/26
	MAPFRE Close	4.42		03/08/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.43	-	-	-	-	-
18-Sep-26	4.44	-	-	-	-	98
16-Oct-26	4.44	-	-	-	-	-
18-Dec-26	4.38	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.32	-	-	-	-	-
17-Sep-27	4.35	-	-	-	-	-
17-Dec-27	4.30	-	-	-	-	-
17-Mar-28	4.32	-	-	-	-	-
16-Jun-28	4.23	-	-	-	-	-
15-Sep-28	4.26	-	-	-	-	-
15-Dec-28	4.20	-	-	-	-	-
15-Jun-29	4.13	-	-	-	-	-
21-Dec-29	4.11	-	-	-	-	-
21-Jun-30	4.04	-	-	-	-	-
20-Dec-30	4.01	-	-	-	-	-
20-Jun-31	3.94	-	-	-	-	-

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

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

	Previous Close	10.37		03/08/26
	MELIA HOTELS Close	10.40		03/08/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.41	-	-	-	-	-
18-Sep-26	10.43	-	-	-	-	-
16-Oct-26	10.45	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.56	-	-	-	-	-
18-Jun-27	10.64	-	-	-	-	-
17-Sep-27	10.51	-	-	-	-	-
17-Dec-27	10.58	-	-	-	-	-
17-Mar-28	10.66	-	-	-	-	-
16-Jun-28	10.73	-	-	-	-	-
15-Sep-28	10.60	-	-	-	-	-
15-Dec-28	10.67	-	-	-	-	-
15-Jun-29	10.82	-	-	-	-	-
21-Dec-29	10.77	-	-	-	-	-
21-Jun-30	10.91	-	-	-	-	-
20-Dec-30	10.86	-	-	-	-	-
20-Jun-31	11.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	10.41	-	-	-	-	-
18-Sep-26	10.43	-	-	-	-	-
16-Oct-26	10.45	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.56	-	-	-	-	-
18-Jun-27	10.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.40	-	-	-	-	-

	Previous Close	15.06		03/08/26
	MERLIN Close	14.75		03/08/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	14.77	-	-	-	-	-
18-Sep-26	14.79	-	-	-	-	-
16-Oct-26	14.82	-	-	-	-	-
18-Dec-26	14.68	-	-	-	-	-
19-Mar-27	14.78	-	-	-	-	-
18-Jun-27	14.66	-	-	-	-	-
17-Sep-27	14.75	-	-	-	-	-
17-Dec-27	14.63	-	-	-	-	-
17-Mar-28	14.73	-	-	-	-	-
16-Jun-28	14.61	-	-	-	-	-
15-Sep-28	14.71	-	-	-	-	-
15-Dec-28	14.58	-	-	-	-	-
15-Jun-29	14.54	-	-	-	-	-
21-Dec-29	14.50	-	-	-	-	-
21-Jun-30	14.47	-	-	-	-	-
20-Dec-30	14.41	-	-	-	-	-
20-Jun-31	14.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	14.77	-	-	-	-	-
18-Sep-26	14.79	-	-	-	-	-
16-Oct-26	14.82	-	-	-	-	-
18-Dec-26	14.68	-	-	-	-	-
19-Mar-27	14.78	-	-	-	-	-
18-Jun-27	14.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.75	-	-	-	-	-

	Previous Close	28.96		03/08/26
	NATURGY Close	28.74		03/08/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.77	-	-	-	-	-
18-Sep-26	28.82	-	-	-	-	11
16-Oct-26	28.87	-	-	-	-	-
18-Dec-26	28.40	-	-	-	-	5,000
19-Mar-27	28.59	-	-	-	-	-
18-Jun-27	28.16	-	-	-	-	-
17-Sep-27	27.71	-	-	-	-	-
17-Dec-27	27.27	-	-	-	-	-
17-Mar-28	27.46	-	-	-	-	-
16-Jun-28	26.94	-	-	-	-	-
15-Sep-28	26.52	-	-	-	-	-
15-Dec-28	26.10	-	-	-	-	-
15-Jun-29	25.77	-	-	-	-	-
21-Dec-29	24.97	-	-	-	-	-
21-Jun-30	24.63	-	-	-	-	-
20-Dec-30	23.81	-	-	-	-	-
20-Jun-31	23.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.77	-	-	-	-	-
18-Sep-26	28.82	-	-	-	-	-
16-Oct-26	28.87	-	-	-	-	-
18-Dec-26	28.40	-	-	-	-	-
19-Mar-27	28.59	-	-	-	-	-
18-Jun-27	28.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.74	-	-	-	-	-

	Previous Close	0.43		03/08/26
	OBRASCON HUARTE Close	0.43		03/08/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	79.05		03/08/26
	PHARMA MAR Close	78.35		03/08/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	78.44	-	-	-	-	-
18-Sep-26	78.57	-	-	-	-	-
16-Oct-26	78.72	-	-	-	-	-
18-Dec-26	79.06	-	-	-	-	-
19-Mar-27	79.58	-	-	-	-	-
18-Jun-27	80.12	-	-	-	-	-
17-Sep-27	79.63	-	-	-	-	-
17-Dec-27	80.17	-	-	-	-	-
17-Mar-28	80.72	-	-	-	-	-
16-Jun-28	81.26	-	-	-	-	-
15-Sep-28	80.81	-	-	-	-	-
15-Dec-28	81.35	-	-	-	-	-
15-Jun-29	82.45	-	-	-	-	-
21-Dec-29	82.61	-	-	-	-	-
21-Jun-30	83.75	-	-	-	-	-
20-Dec-30	83.91	-	-	-	-	-
20-Jun-31	85.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	78.44	-	-	-	-	-
18-Sep-26	78.57	-	-	-	-	-
16-Oct-26	78.72	-	-	-	-	-
18-Dec-26	79.06	-	-	-	-	-
19-Mar-27	79.58	-	-	-	-	-
18-Jun-27	80.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.35	-	-	-	-	-

	Previous Close	3.02		03/08/26
	PROSEGUR Close	3.02		03/08/26

FUTURES PROSEGUR

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

	Previous Close	16.69		03/08/26
	PUIG Close	16.47		03/08/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.49	-	-	-	-	-
18-Sep-26	16.52	-	-	-	-	-
16-Oct-26	16.55	-	-	-	-	-
18-Dec-26	16.62	-	-	-	-	-
19-Mar-27	16.73	-	-	-	-	-
18-Jun-27	16.39	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.61	-	-	-	-	-
17-Mar-28	16.72	-	-	-	-	-
16-Jun-28	16.35	-	-	-	-	-
15-Sep-28	16.46	-	-	-	-	-
15-Dec-28	16.57	-	-	-	-	-
15-Jun-29	16.25	-	-	-	-	-
21-Dec-29	16.48	-	-	-	-	-
21-Jun-30	16.11	-	-	-	-	-
20-Dec-30	16.33	-	-	-	-	-
20-Jun-31	15.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.49	-	-	-	-	-
18-Sep-26	16.52	-	-	-	-	-
16-Oct-26	16.55	-	-	-	-	-
18-Dec-26	16.62	-	-	-	-	-
19-Mar-27	16.73	-	-	-	-	-
18-Jun-27	16.39	-	-	-	-	-

	Previous Close	15.32		03/08/26
	REDEIA Close	15.44		03/08/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.46	-	-	-	-	-
18-Sep-26	15.48	-	-	-	-	5
16-Oct-26	15.51	-	-	-	-	-
18-Dec-26	15.58	-	-	-	-	-
19-Mar-27	15.47	-	-	-	-	-
18-Jun-27	15.58	-	-	-	-	-
17-Sep-27	15.06	-	-	-	-	-
17-Dec-27	15.17	-	-	-	-	-
17-Mar-28	15.06	-	-	-	-	-
16-Jun-28	15.16	-	-	-	-	-
15-Sep-28	14.63	-	-	-	-	-
15-Dec-28	14.73	-	-	-	-	-
15-Jun-29	14.71	-	-	-	-	-
21-Dec-29	14.27	-	-	-	-	-
21-Jun-30	14.24	-	-	-	-	-
20-Dec-30	13.78	-	-	-	-	-
20-Jun-31	13.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	15.46	-	-	-	-	-
18-Sep-26	15.48	-	-	-	-	-
16-Oct-26	15.51	-	-	-	-	-
18-Dec-26	15.58	-	-	-	-	-
19-Mar-27	15.47	-	-	-	-	-
18-Jun-27	15.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.44	-	-	-	-	-

	Previous Close	26.38		03/08/26
	REPSOL Close	26.04		03/08/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	26.05	-	-	-	-	-
14-Aug-26	26.06	-	-	-	-	-
21-Aug-26	26.07	-	-	-	-	5
28-Aug-26	26.08	-	-	-	-	-
18-Sep-26	26.11	25.90	25.90	25.90	1	778
16-Oct-26	26.16	-	-	-	-	10
18-Dec-26	26.28	-	-	-	-	20,000
19-Mar-27	25.92	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-
17-Sep-27	25.68	-	-	-	-	-
17-Dec-27	25.85	-	-	-	-	-
17-Mar-28	25.46	-	-	-	-	-
16-Jun-28	25.63	-	-	-	-	-
15-Sep-28	25.20	-	-	-	-	-
15-Dec-28	25.37	-	-	-	-	-
15-Jun-29	25.14	-	-	-	-	-
21-Dec-29	24.89	-	-	-	-	-
21-Jun-30	24.66	-	-	-	-	-
20-Dec-30	24.40	-	-	-	-	-
20-Jun-31	24.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	26.07	-	-	-	-	-
18-Sep-26	26.11	-	-	-	-	-
16-Oct-26	26.16	-	-	-	-	-
18-Dec-26	26.28	-	-	-	-	-
19-Mar-27	25.92	-	-	-	-	-
18-Jun-27	26.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.04	-	-	-	-	-

	Previous Close	4.70		03/08/26
	SACYR Close	4.63		03/08/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.63	-	-	-	-	-
18-Sep-26	4.64	-	-	-	-	-
16-Oct-26	4.65	-	-	-	-	-
18-Dec-26	4.67	-	-	-	-	-
19-Mar-27	4.65	-	-	-	-	-
18-Jun-27	4.68	-	-	-	-	-
17-Sep-27	4.60	-	-	-	-	-
17-Dec-27	4.63	-	-	-	-	-
17-Mar-28	4.61	-	-	-	-	-
16-Jun-28	4.64	-	-	-	-	-
15-Sep-28	4.55	-	-	-	-	-
15-Dec-28	4.58	-	-	-	-	-
15-Jun-29	4.58	-	-	-	-	-
21-Dec-29	4.51	-	-	-	-	-
21-Jun-30	4.51	-	-	-	-	-
20-Dec-30	4.43	-	-	-	-	-
20-Jun-31	4.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	4.63	-	-	-	-	-
18-Sep-26	4.64	-	-	-	-	-
16-Oct-26	4.65	-	-	-	-	-
18-Dec-26	4.67	-	-	-	-	-
19-Mar-27	4.65	-	-	-	-	-
18-Jun-27	4.68	-	-	-	-	-

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

	Previous Close	12.32		03/08/26
	SANTANDER Close	12.57		03/08/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	12.57	-	-	-	-	-
14-Aug-26	12.57	-	-	-	-	-
21-Aug-26	12.58	-	-	-	-	-
28-Aug-26	12.59	-	-	-	-	-
18-Sep-26	12.60	12.53	12.53	12.53	2	184,131
16-Oct-26	12.62	-	-	-	-	-
18-Dec-26	12.54	-	-	-	-	10,000
19-Mar-27	12.62	-	-	-	-	-
18-Jun-27	12.58	-	-	-	-	-
17-Sep-27	12.66	-	-	-	-	-
17-Dec-27	12.54	-	-	-	-	-
17-Mar-28	12.63	-	-	-	-	-
16-Jun-28	12.51	-	-	-	-	-
15-Sep-28	12.59	-	-	-	-	-
15-Dec-28	12.43	-	-	-	-	-
15-Jun-29	12.38	-	-	-	-	-
21-Dec-29	12.33	-	-	-	-	-
21-Jun-30	12.28	-	-	-	-	-
20-Dec-30	12.24	-	-	-	-	-
20-Jun-31	12.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	12.58	-	-	-	-	-
18-Sep-26	12.60	-	-	-	-	1,307,400
16-Oct-26	12.62	-	-	-	-	-
18-Dec-26	12.54	-	-	-	-	-
19-Mar-27	12.62	-	-	-	-	-
18-Jun-27	12.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.57	-	-	-	-	-

	Previous Close	16.82		03/08/26
	SOLARIA Close	16.34		03/08/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.35	-	-	-	-	-
18-Sep-26	16.38	-	-	-	-	-
16-Oct-26	16.41	-	-	-	-	-
18-Dec-26	16.48	-	-	-	-	-
19-Mar-27	16.59	-	-	-	-	-
18-Jun-27	16.70	-	-	-	-	-
17-Sep-27	16.81	-	-	-	-	-
17-Dec-27	16.93	-	-	-	-	-
17-Mar-28	17.04	-	-	-	-	-
16-Jun-28	17.16	-	-	-	-	-
15-Sep-28	17.27	-	-	-	-	-
15-Dec-28	17.39	-	-	-	-	-
15-Jun-29	17.62	-	-	-	-	-
21-Dec-29	17.87	-	-	-	-	-
21-Jun-30	18.12	-	-	-	-	-
20-Dec-30	18.37	-	-	-	-	-
20-Jun-31	18.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	16.35	-	-	-	-	-
18-Sep-26	16.38	-	-	-	-	-
16-Oct-26	16.41	-	-	-	-	-
18-Dec-26	16.48	-	-	-	-	-
19-Mar-27	16.59	-	-	-	-	-
18-Jun-27	16.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.34	-	-	-	-	-

	Previous Close	28.28		03/08/26
	TECNICAS REUNIDAS Close	28.20		03/08/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.23	-	-	-	-	-
18-Sep-26	28.28	-	-	-	-	-
16-Oct-26	28.33	-	-	-	-	-
18-Dec-26	27.70	-	-	-	-	-
19-Mar-27	27.89	-	-	-	-	-
18-Jun-27	28.08	-	-	-	-	-
17-Sep-27	28.25	-	-	-	-	-
17-Dec-27	27.70	-	-	-	-	-
17-Mar-28	27.89	-	-	-	-	-
16-Jun-28	28.07	-	-	-	-	-
15-Sep-28	28.26	-	-	-	-	-
15-Dec-28	27.70	-	-	-	-	-
15-Jun-29	28.08	-	-	-	-	-
21-Dec-29	27.72	-	-	-	-	-
21-Jun-30	28.11	-	-	-	-	-
20-Dec-30	27.75	-	-	-	-	-
20-Jun-31	28.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	28.23	-	-	-	-	-
18-Sep-26	28.28	-	-	-	-	-
16-Oct-26	28.33	-	-	-	-	-
18-Dec-26	27.70	-	-	-	-	-
19-Mar-27	27.89	-	-	-	-	-
18-Jun-27	28.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.20	-	-	-	-	-

	Previous Close	3.58		03/08/26
	TELEFONICA Close	3.66		03/08/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
07-Aug-26	3.66	-	-	-	-	-
14-Aug-26	3.67	-	-	-	-	-
21-Aug-26	3.67	-	-	-	-	-
28-Aug-26	3.67	-	-	-	-	-
18-Sep-26	3.67	-	-	-	-	167
16-Oct-26	3.68	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.72	-	-	-	-	-
18-Jun-27	3.60	-	-	-	-	-
17-Sep-27	3.62	-	-	-	-	-
17-Dec-27	3.64	-	-	-	-	-
17-Mar-28	3.67	-	-	-	-	-
16-Jun-28	3.54	-	-	-	-	-
15-Sep-28	3.57	-	-	-	-	-
15-Dec-28	3.59	-	-	-	-	-
15-Jun-29	3.49	-	-	-	-	-
21-Dec-29	3.54	-	-	-	-	-
21-Jun-30	3.44	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-
20-Jun-31	3.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.67	-	-	-	-	-
18-Sep-26	3.67	-	-	-	-	-
16-Oct-26	3.68	-	-	-	-	-
18-Dec-26	3.70	-	-	-	-	-
19-Mar-27	3.72	-	-	-	-	-
18-Jun-27	3.60	-	-	-	-	-

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

	Previous Close	3.33		03/08/26
	UNICAJA Close	3.37		03/08/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.38	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
16-Oct-26	3.31	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.34	-	-	-	-	-
18-Jun-27	3.25	-	-	-	-	-
17-Sep-27	3.27	-	-	-	-	-
17-Dec-27	3.23	-	-	-	-	-
17-Mar-28	3.25	-	-	-	-	-
16-Jun-28	3.16	-	-	-	-	-
15-Sep-28	3.18	-	-	-	-	-
15-Dec-28	3.13	-	-	-	-	-
15-Jun-29	3.06	-	-	-	-	-
21-Dec-29	3.04	-	-	-	-	-
21-Jun-30	2.97	-	-	-	-	-
20-Dec-30	2.94	-	-	-	-	-
20-Jun-31	2.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	3.38	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
16-Oct-26	3.31	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.34	-	-	-	-	-
18-Jun-27	3.25	-	-	-	-	-

	Previous Close	87.60		03/08/26
	VIDRALA Close	88.50		03/08/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	88.60	-	-	-	-	-
18-Sep-26	88.75	-	-	-	-	-
16-Oct-26	88.92	-	-	-	-	-
18-Dec-26	89.30	-	-	-	-	-
19-Mar-27	88.58	-	-	-	-	-
18-Jun-27	89.19	-	-	-	-	-
17-Sep-27	89.29	-	-	-	-	-
17-Dec-27	89.91	-	-	-	-	-
17-Mar-28	89.15	-	-	-	-	-
16-Jun-28	89.75	-	-	-	-	-
15-Sep-28	89.86	-	-	-	-	-
15-Dec-28	90.47	-	-	-	-	-
15-Jun-29	90.24	-	-	-	-	-
21-Dec-29	90.99	-	-	-	-	-
21-Jun-30	90.77	-	-	-	-	-
20-Dec-30	91.51	-	-	-	-	-
20-Jun-31	91.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	88.60	-	-	-	-	-
18-Sep-26	88.75	-	-	-	-	-
16-Oct-26	88.92	-	-	-	-	-
18-Dec-26	89.30	-	-	-	-	-
19-Mar-27	88.58	-	-	-	-	-
18-Jun-27	89.19	-	-	-	-	-

	Previous Close	57.40		03/08/26
	VISCOFAN Close	57.30		03/08/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.36	-	-	-	-	-
18-Sep-26	57.46	-	-	-	-	-
16-Oct-26	57.57	-	-	-	-	-
18-Dec-26	57.82	-	-	-	-	-
19-Mar-27	56.79	-	-	-	-	-
18-Jun-27	56.43	-	-	-	-	-
17-Sep-27	56.79	-	-	-	-	-
17-Dec-27	57.18	-	-	-	-	-
17-Mar-28	56.16	-	-	-	-	-
16-Jun-28	55.77	-	-	-	-	-
15-Sep-28	56.14	-	-	-	-	-
15-Dec-28	56.52	-	-	-	-	-
15-Jun-29	55.09	-	-	-	-	-
21-Dec-29	54.47	-	-	-	-	-
21-Jun-30	54.42	-	-	-	-	-
20-Dec-30	53.78	-	-	-	-	-
20-Jun-31	53.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	57.36	-	-	-	-	-
18-Sep-26	57.46	-	-	-	-	-
16-Oct-26	57.57	-	-	-	-	-
18-Dec-26	57.82	-	-	-	-	-
19-Mar-27	56.79	-	-	-	-	-
18-Jun-27	56.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		03/08/26
	BBVA DIV Close	0.600		03/08/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7200	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	50
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		03/08/26
	BBVA DIV25 Close	-		03/08/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7200	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2060	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		03/08/26
	CAIXABANK DIV Close	0.332		03/08/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		03/08/26
	CAIXABANK DIV25 Close	-		03/08/26

FUTURES CAIXABANK DIV25

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

	Previous Close	1.170		03/08/26
	GAS NATURAL DIV Close	1.170		03/08/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		03/08/26
	GAS NATURAL DIV25 Close	-		03/08/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.680		03/08/26
	IBERDROLA DIV Close	0.680		03/08/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		03/08/26
	IBERDROLA DIV25 Close	-		03/08/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		03/08/26
	INDITEX DIV Close	0.875		03/08/26

FUTURES INDITEX DIV

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

	Previous Close	-		03/08/26
	INDITEX DIV25 Close	-		03/08/26

FUTURES INDITEX DIV25

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

	Previous Close	1.051		03/08/26
	REPSOL DIV Close	1.051		03/08/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1700	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	216
20-Dec-30	1.1680	-	-	-	-	85

	Previous Close	-		03/08/26
	REPSOL DIV25 Close	-		03/08/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1700	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	-
20-Dec-30	1.1680	-	-	-	-	-

	Previous Close	0.125		03/08/26
	SANTANDER DIV Close	0.125		03/08/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
16-Oct-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4440	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		03/08/26
	SANTANDER DIV25 Close	-		03/08/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
16-Oct-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4440	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		03/08/26
	TELEFONICA DIV Close	0.150		03/08/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		03/08/26
	TELEFONICA DIV25 Close	-		03/08/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		03/08/26
	MINI IBEX-35 Close	-		03/08/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 19,700	332.00	-	-	-	16.23	0.81	-	2
Aug-26 w1 19,950	151.00	126.00	126.00	126.00	15.12	0.56	1	1
Aug-26 w1 20,100	78.00	45.00	55.00	45.00	14.66	0.37	3	3
Aug-26 w1 20,150	61.00	33.00	33.00	32.00	14.53	0.31	2	2
Aug-26 w1 20,200	46.00	22.00	26.00	22.00	14.41	0.25	2	5
Aug-26 w1 20,225	40.00	-	-	-	14.35	0.23	-	1
Aug-26 w1 20,250	34.00	18.00	18.00	18.00	14.29	0.20	1	1
Aug-26 w1 20,275	29.00	-	-	-	14.23	0.18	-	2
Aug-26 w1 20,300	25.00	11.00	11.00	11.00	14.17	0.16	1	2
Aug-26 w1 20,350	17.00	-	-	-	14.04	0.12	-	1
Aug-26 w1 20,375	14.00	-	-	-	13.98	0.10	-	3
Aug-26 w2 18,000	2,004.00	-	-	-	23.01	1.00	-	1
Aug-26 w2 18,200	1,805.00	-	-	-	22.12	0.99	-	2
Aug-26 w2 19,800	325.00	266.00	266.00	266.00	14.94	0.66	1	1
Aug-26 w2 20,000	198.00	163.00	163.00	163.00	14.05	0.51	1	1
Aug-26 w2 20,500	32.00	-	-	-	12.83	0.14	-	2
Aug-26 16,500	3,510.00	-	-	-	29.24	1.00	-	4
Aug-26 17,000	3,011.00	-	-	-	27.10	1.00	-	1
Aug-26 17,500	2,513.00	-	-	-	24.96	0.99	-	1
Aug-26 17,700	2,314.00	-	-	-	24.10	0.99	-	1
Aug-26 18,000	2,017.00	-	-	-	22.82	0.98	-	14
Aug-26 18,050	1,968.00	-	-	-	22.60	0.98	-	1
Aug-26 18,150	1,870.00	-	-	-	22.17	0.98	-	4
Aug-26 18,200	1,820.00	-	-	-	21.96	0.97	-	1
Aug-26 18,300	1,722.00	-	-	-	21.53	0.97	-	2
Aug-26 18,350	1,674.00	-	-	-	21.32	0.97	-	1
Aug-26 18,400	1,625.00	-	-	-	21.10	0.96	-	6
Aug-26 18,450	1,576.00	-	-	-	20.89	0.96	-	1
Aug-26 18,500	1,528.00	-	-	-	20.68	0.96	-	12
Aug-26 18,600	1,431.00	-	-	-	20.25	0.95	-	3
Aug-26 18,800	1,240.00	-	-	-	19.39	0.93	-	6
Aug-26 18,850	1,192.00	-	-	-	19.18	0.92	-	1
Aug-26 18,900	1,145.00	-	-	-	18.96	0.91	-	6
Aug-26 19,000	1,052.00	975.00	975.00	975.00	18.54	0.90	1	21
Aug-26 19,100	961.00	-	-	-	18.11	0.88	-	3
Aug-26 19,150	916.00	-	-	-	17.89	0.87	-	1
Aug-26 19,200	871.00	-	-	-	17.68	0.86	-	78
Aug-26 19,300	783.00	-	-	-	17.25	0.83	-	9
Aug-26 19,350	740.00	-	-	-	17.04	0.82	-	7
Aug-26 19,400	697.00	-	-	-	16.82	0.80	-	6
Aug-26 19,450	655.00	-	-	-	16.61	0.78	-	2
Aug-26 19,500	614.00	-	-	-	16.40	0.77	-	25
Aug-26 19,550	574.00	-	-	-	16.18	0.75	-	2
Aug-26 19,600	535.00	501.00	501.00	501.00	15.97	0.73	1	62
Aug-26 19,650	496.00	-	-	-	15.75	0.70	-	6
Aug-26 19,700	459.00	434.00	434.00	405.00	15.54	0.68	4	108
Aug-26 19,750	423.00	-	-	-	15.33	0.66	-	100
Aug-26 19,800	388.00	365.00	365.00	315.00	15.11	0.63	7	146
Aug-26 19,850	354.00	311.00	311.00	311.00	14.90	0.60	1	101
Aug-26 19,900	321.00	-	-	-	14.68	0.57	-	117
Aug-26 19,950	290.00	-	-	-	14.47	0.54	-	60
Aug-26 20,000	261.00	231.00	231.00	231.00	14.26	0.51	2	210
Aug-26 20,050	234.00	-	-	-	14.12	0.48	-	2
Aug-26 20,100	209.00	160.00	160.00	160.00	14.02	0.45	5	6
Aug-26 20,150	186.00	-	-	-	13.91	0.42	-	1
Aug-26 20,200	165.00	140.00	140.00	140.00	13.80	0.39	2	8
Aug-26 20,250	145.00	120.00	120.00	120.00	13.70	0.36	1	1
Aug-26 20,300	127.00	-	-	-	13.59	0.32	-	8
Aug-26 20,400	95.00	-	-	-	13.38	0.27	-	1
Aug-26 20,450	82.00	-	-	-	13.28	0.24	-	1
Aug-26 20,500	70.00	-	-	-	13.17	0.21	-	11
Aug-26 20,600	49.00	-	-	-	12.96	0.16	-	11
Aug-26 20,800	22.00	-	-	-	12.54	0.09	-	1
Aug-26 20,900	14.00	-	-	-	12.32	0.06	-	1
Sep-26 7,500	12,511.00	-	-	-	58.34	1.00	-	3
Sep-26 12,200	7,824.00	-	-	-	41.93	1.00	-	32
Sep-26 14,000	6,030.00	-	-	-	35.64	1.00	-	5
Sep-26 15,000	5,035.00	-	-	-	32.15	0.99	-	2
Sep-26 15,500	4,539.00	-	-	-	30.40	0.99	-	1
Sep-26 16,000	4,043.00	-	-	-	28.66	0.99	-	5,500
Sep-26 16,400	3,648.00	-	-	-	27.26	0.98	-	3
Sep-26 16,500	3,550.00	-	-	-	26.91	0.98	-	1
Sep-26 17,000	3,059.00	-	-	-	25.17	0.97	-	3
Sep-26 17,200	2,864.00	-	-	-	24.47	0.96	-	1
Sep-26 17,300	2,767.00	-	-	-	24.12	0.96	-	5
Sep-26 17,400	2,670.00	-	-	-	23.77	0.95	-	3
Sep-26 17,500	2,573.00	-	-	-	23.42	0.95	-	7
Sep-26 17,600	2,477.00	-	-	-	23.07	0.94	-	2
Sep-26 18,000	2,095.00	-	-	-	21.67	0.92	-	103
Sep-26 18,100	2,001.00	-	-	-	21.33	0.91	-	1
Sep-26 18,200	1,907.00	-	-	-	20.98	0.90	-	6
Sep-26 18,300	1,814.00	-	-	-	20.63	0.90	-	3
Sep-26 18,400	1,722.00	-	-	-	20.28	0.89	-	2
Sep-26 18,500	1,631.00	-	-	-	19.93	0.87	-	23
Sep-26 18,600	1,540.00	-	-	-	19.58	0.86	-	1
Sep-26 18,700	1,450.00	-	-	-	19.23	0.85	-	1
Sep-26 18,900	1,275.00	-	-	-	18.53	0.82	-	2
Sep-26 18,950	1,232.00	-	-	-	18.36	0.81	-	2
Sep-26 19,000	1,189.00	-	-	-	18.18	0.80	-	9
Sep-26 19,100	1,104.00	-	-	-	17.83	0.78	-	18
Sep-26 19,200	1,021.00	-	-	-	17.48	0.76	-	5
Sep-26 19,250	981.00	-	-	-	17.31	0.75	-	1
Sep-26 19,300	940.00	-	-	-	17.14	0.74	-	4
Sep-26 19,350	900.00	-	-	-	16.96	0.73	-	5
Sep-26 19,400	861.00	-	-	-	16.79	0.72	-	11
Sep-26 19,450	822.00	-	-	-	16.61	0.70	-	3
Sep-26 19,500	784.00	-	-	-	16.44	0.69	-	37
Sep-26 19,550	747.00	-	-	-	16.26	0.68	-	1
Sep-26 19,650	674.00	-	-	-	15.91	0.65	-	1
Sep-26 19,700	638.00	-	-	-	15.74	0.63	-	4
Sep-26 19,750	603.00	-	-	-	15.56	0.61	-	3
Sep-26 19,800	569.00	540.00	540.00	540.00	15.39	0.60	1	6
Sep-26 19,900	504.00	495.00	495.00	495.00	15.04	0.56	10	105
Sep-26 19,950	472.00	-	-	-	14.87	0.54	-	4
Sep-26 20,000	442.00	-	-	-	14.69	0.53	-	85
Sep-26 20,050	412.00	393.00	393.00	393.00	14.52	0.51	1	9
Sep-26 20,100	386.00	377.00	377.00	377.00	14.44	0.49	2	8
Sep-26 20,150	360.00	-	-	-	14.35	0.47	-	1
Sep-26 20,200	336.00	-	-	-	14.26	0.45	-	3
Sep-26 20,250	312.00	272.00	272.00	272.00	14.17	0.43	10	11
Sep-26 20,300	290.00	-	-	-	14.09	0.41	-	41
Sep-26 20,400	248.00	-	-	-	13.91	0.37	-	2
Sep-26 20,500	210.00	-	-	-	13.74	0.33	-	1
Sep-26 20,550	193.00	-	-	-	13.65	0.31	-	1
Sep-26 20,600	176.00	-	-	-	13.56	0.29	-	1
Sep-26 20,700	146.00	-	-	-	13.39	0.26	-	80
Sep-26 21,000	77.00	-	-	-	12.86	0.16	-	2
Sep-26 21,200	46.00	-	-	-	12.52	0.11	-	20
Sep-26 21,300	35.00	-	-	-	12.34	0.09	-	5
Sep-26 24,000	-	-	-	-	7.63	-	-	5,500
Oct-26 19,450	947.00	-	-	-	17.34	0.66	-	1
Oct-26 19,550	875.00	-	-	-	17.03	0.63	-	1
Dec-26 8,300	11,611.00	-	-	-	48.02	0.99	-	655
Dec-26 8,600	11,314.00	-	-	-	47.22	0.99	-	1,250
Dec-26 10,500	9,437.00	-	-	-	42.12	0.99	-	30
Dec-26 12,000	7,962.00	-	-	-	38.10	0.98	-	12
Dec-26 12,200	7,765.00	-	-	-	37.56	0.98	-	32
Dec-26 13,000	6,983.00	-	-	-	35.42	0.97	-	1
Dec-26 14,800	5,243.00	-	-	-	30.59	0.95	-	32
Dec-26 15,300	4,766.00	-	-	-	29.25	0.93	-	1
Dec-26 16,000	4,108.00	-	-	-	27.38	0.91	-	10
Dec-26 16,400	3,736.00	-	-	-	26.30	0.90	-	6,000
Dec-26 16,700	3,461.00	-	-	-	25.50	0.88	-	1,500
Dec-26 16,900	3,280.00	-	-	-	24.96	0.87	-	5
Dec-26 17,000	3,189.00	-	-	-	24.69	0.87	-	19
Dec-26 17,100	3,100.00	-	-	-	24.43	0.86	-	5
Dec-26 17,200	3,010.00	-	-	-	24.16	0.85	-	1
Dec-26 17,300	2,921.00	-	-	-	23.89	0.85	-	1
Dec-26 17,400	2,833.00	-	-	-	23.62	0.84	-	8
Dec-26 17,500	2,745.00	-	-	-	23.35	0.83	-	1,006
Dec-26 17,600	2,658.00	-	-	-	23.09	0.83	-	11
Dec-26 17,700	2,571.00	-	-	-	22.82	0.82	-	5,007
Dec-26 17,800	2,484.00	-	-	-	22.55	0.81	-	92
Dec-26 17,900	2,399.00	-	-	-	22.28	0.80	-	5,004
Dec-26 18,000	2,314.00	-	-	-	22.01	0.79	-	6
Dec-26 18,100	2,229.00	-	-	-	21.74	0.79	-	1
Dec-26 18,300	2,063.00	-	-	-	21.21	0.77	-	5
Dec-26 18,400	1,981.00	-	-	-	20.94	0.76	-	1
Dec-26 18,500	1,900.00	-	-	-	20.67	0.75	-	6,004
Dec-26 18,600	1,819.00	-	-	-	20.40	0.73	-	1
Dec-26 18,900	1,584.00	-	-	-	19.60	0.70	-	1
Dec-26 19,000	1,508.00	-	-	-	19.33	0.68	-	4
Dec-26 19,100	1,433.00	-	-	-	19.06	0.67	-	1
Dec-26 19,200	1,359.00	-	-	-	18.80	0.66	-	4
Dec-26 19,300	1,287.00	-	-	-	18.53	0.64	-	2
Dec-26 19,500	1,145.00	-	-	-	17.99	0.61	-	4
Dec-26 19,600	1,077.00	-	-	-	17.72	0.59	-	1
Dec-26 19,700	1,010.00	-	-	-	17.45	0.57	-	1
Dec-26 19,800	945.00	-	-	-	17.19	0.56	-	3
Dec-26 19,900	882.00	-	-	-	16.92	0.54	-	6
Dec-26 20,000	820.00	-	-	-	16.65	0.52	-	10
Dec-26 20,100	765.00	-	-	-	16.48	0.50	-	2
Dec-26 20,200	713.00	-	-	-	16.34	0.48	-	1
Dec-26 20,300	662.00	-	-	-	16.19	0.46	-	1
Dec-26 20,400	614.00	-	-	-	16.04	0.44	-	2
Dec-26 20,500	568.00	-	-	-	15.89	0.42	-	6,004
Dec-26 20,600	523.00	-	-	-	15.74	0.40	-	6
Dec-26 21,000	367.00	-	-	-	15.15	0.32	-	5
Dec-26 21,200	301.00	-	-	-	14.85	0.28	-	1
Dec-26 21,300	272.00	228.00	228.00	228.00	14.71	0.26	2	3
Dec-26 21,700	171.00	138.00	138.00	138.00	14.11	0.19	2	3
Dec-26 21,900	132.00	-	-	-	13.82	0.15	-	1
Dec-26 22,000	115.00	-	-	-	13.67	0.14	-	3
Dec-26 22,200	86.00	-	-	-	13.37	0.11	-	3
Mar-27 12,600	7,417.00	-	-	-	33.51	0.95	-	1
Mar-27 13,000	7,035.00	-	-	-	32.62	0.95	-	2
Mar-27 13,500	6,561.00	-	-	-	31.50	0.94	-	3
Mar-27 13,900	6,184.00	-	-	-	30.61	0.93	-	3
Mar-27 14,000	6,090.00	-	-	-	30.39	0.93	-	1
Mar-27 14,100	5,996.00	-	-	-	30.17	0.93	-	1
Mar-27 15,300	4,886.00	-	-	-	27.50	0.90	-	3
Mar-27 17,000	3,375.00	-	-	-	23.71	0.82	-	2
Mar-27 17,900	2,622.00	-	-	-	21.71	0.76	-	1
Mar-27 18,000	2,542.00	-	-	-	21.49	0.75	-	750
Mar-27 18,500	2,147.00	-	-	-	20.37	0.71	-	2
Mar-27 19,000	1,772.00	-	-	-	19.26	0.66	-	1
Mar-27 20,100	1,039.00	-	-	-	16.84	0.51	-	1
Mar-27 20,500	833.00	-	-	-	16.31	0.45	-	1
Mar-27 20,600	785.00	-	-	-	16.18	0.44	-	1
Mar-27 20,700	739.00	-	-	-	16.05	0.42	-	1
Jun-27 18,500	2,255.00	-	-	-	20.53	0.67	-	2
Jun-27 19,000	1,899.00	-	-	-	19.53	0.62	-	2
Jun-27 19,200	1,762.00	-	-	-	19.13	0.60	-	6
Jun-27 22,000	414.00	-	-	-	14.99	0.26	-	1
Jun-27 24,000	60.00	-	-	-	12.42	0.06	-	3
Sep-27 19,800	1,554.00	-	-	-	18.46	0.53	-	1
Dec-27 14,000	6,069.00	-	-	-	28.61	0.86	-	2
Dec-27 16,200	4,252.00	-	-	-	24.85	0.77	-	32
Dec-27 16,300	4,172.00	-	-	-	24.67	0.77	-	96
Dec-27 16,400	4,094.00	-	-	-	24.50	0.76	-	32
Dec-27 16,500	4,015.00	-	-	-	24.33	0.76	-	32
Dec-27 16,700	3,860.00	-	-	-	23.99	0.75	-	32
Dec-27 17,600	3,180.00	-	-	-	22.45	0.70	-	32
Dec-27 19,400	1,946.00	-	-	-	19.37	0.57	-	6,750
Dec-27 19,500	1,883.00	-	-	-	19.20	0.56	-	4
Dec-27 20,500	1,339.00	-	-	-	17.90	0.47	-	1
Mar-28 18,400	2,779.00	-	-	-	21.18	0.64	-	32
Mar-28 18,500	2,712.00	-	-	-	21.03	0.63	-	32
Mar-28 18,600	2,646.00	-	-	-	20.88	0.62	-	32
Dec-28 16,800	3,933.00	-	-	-	22.54	0.69	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 18,775	-	-	-	-	20.36	-	-	20
Aug-26 w1 18,800	-	-	-	-	20.25	-	-	1
Aug-26 w1 18,900	-	-	-	-	19.81	-	-	1
Aug-26 w1 18,925	-	-	-	-	19.69	-	-	1
Aug-26 w1 19,000	1.00	-	-	-	19.36	-0.01	-	8
Aug-26 w1 19,200	3.00	-	-	-	18.47	-0.02	-	3
Aug-26 w1 19,250	3.00	-	-	-	18.24	-0.02	-	1
Aug-26 w1 19,300	5.00	-	-	-	18.02	-0.03	-	1
Aug-26 w1 19,350	6.00	-	-	-	17.80	-0.04	-	1
Aug-26 w1 19,500	13.00	20.00	20.00	20.00	17.13	-0.08	1	2
Aug-26 w1 19,550	17.00	-	-	-	16.90	-0.10	-	1
Aug-26 w1 19,600	22.00	-	-	-	16.68	-0.13	-	1
Aug-26 w1 19,700	36.00	-	-	-	16.23	-0.19	-	5
Aug-26 w1 19,775	51.00	70.00	70.00	70.00	15.90	-0.25	1	1
Aug-26 w1 19,800	57.00	-	-	-	15.79	-0.27	-	1
Aug-26 w1 19,900	86.00	122.00	122.00	120.00	15.34	-0.38	2	2
Aug-26 w1 19,950	105.00	146.00	146.00	130.00	15.12	-0.44	2	2
Aug-26 w1 20,000	127.00	130.00	167.00	130.00	14.90	-0.50	5	5
Aug-26 w2 18,500	4.00	-	-	-	20.77	-0.01	-	1
Aug-26 w2 18,900	11.00	-	-	-	18.98	-0.04	-	1
Aug-26 w2 18,950	13.00	-	-	-	18.75	-0.05	-	1
Aug-26 w2 19,150	23.00	30.00	30.00	30.00	17.86	-0.08	1	1
Aug-26 w2 19,400	44.00	58.00	58.00	58.00	16.74	-0.14	1	1
Aug-26 w2 19,450	50.00	-	-	-	16.51	-0.16	-	1
Aug-26 w2 19,500	57.00	74.00	74.00	74.00	16.29	-0.18	1	1
Aug-26 w2 19,600	74.00	68.00	68.00	68.00	15.84	-0.23	1	1
Aug-26 w2 19,900	154.00	150.00	181.00	150.00	14.50	-0.41	2	2
Aug-26 15,000	-	-	-	-	35.66	-	-	115
Aug-26 15,700	-	-	-	-	32.66	-	-	10
Aug-26 15,800	-	-	-	-	32.23	-	-	1
Aug-26 15,900	-	-	-	-	31.81	-	-	290
Aug-26 16,000	-	-	-	-	31.38	-	-	1
Aug-26 16,200	-	-	-	-	30.52	-	-	73
Aug-26 16,300	-	-	-	-	30.09	-	-	1
Aug-26 16,400	-	-	-	-	29.67	-	-	1
Aug-26 16,500	1.00	-	-	-	29.24	-	-	26
Aug-26 16,600	1.00	-	-	-	28.81	-	-	11
Aug-26 16,700	1.00	-	-	-	28.38	-	-	4
Aug-26 16,800	1.00	-	-	-	27.95	-	-	13
Aug-26 16,850	1.00	-	-	-	27.74	-	-	9
Aug-26 16,950	1.00	-	-	-	27.31	-	-	1
Aug-26 17,000	1.00	-	-	-	27.10	-	-	6
Aug-26 17,100	1.00	-	-	-	26.67	-	-	17
Aug-26 17,150	2.00	-	-	-	26.46	-	-	1
Aug-26 17,200	2.00	-	-	-	26.24	-	-	2
Aug-26 17,250	2.00	-	-	-	26.03	-	-	1
Aug-26 17,300	2.00	-	-	-	25.81	-0.01	-	4
Aug-26 17,350	2.00	-	-	-	25.60	-0.01	-	1
Aug-26 17,400	2.00	-	-	-	25.39	-0.01	-	1
Aug-26 17,450	3.00	-	-	-	25.17	-0.01	-	1
Aug-26 17,500	3.00	-	-	-	24.96	-0.01	-	9
Aug-26 17,550	3.00	-	-	-	24.74	-0.01	-	30
Aug-26 17,600	3.00	9.00	12.00	9.00	24.53	-0.01	3	105
Aug-26 17,700	4.00	-	-	-	24.10	-0.01	-	2
Aug-26 17,750	4.00	-	-	-	23.89	-0.01	-	1
Aug-26 17,800	5.00	-	-	-	23.67	-0.01	-	4
Aug-26 17,850	5.00	-	-	-	23.46	-0.01	-	1
Aug-26 17,900	6.00	-	-	-	23.24	-0.01	-	10
Aug-26 17,950	6.00	-	-	-	23.03	-0.02	-	2
Aug-26 18,000	7.00	-	-	-	22.82	-0.02	-	25
Aug-26 18,050	7.00	-	-	-	22.60	-0.02	-	2
Aug-26 18,100	8.00	-	-	-	22.39	-0.02	-	69
Aug-26 18,150	9.00	-	-	-	22.17	-0.02	-	2
Aug-26 18,200	9.00	-	-	-	21.96	-0.03	-	7
Aug-26 18,250	10.00	-	-	-	21.75	-0.03	-	4
Aug-26 18,300	11.00	-	-	-	21.53	-0.03	-	5
Aug-26 18,350	12.00	-	-	-	21.32	-0.03	-	5
Aug-26 18,400	14.00	-	-	-	21.10	-0.04	-	4
Aug-26 18,450	15.00	-	-	-	20.89	-0.04	-	102
Aug-26 18,500	16.00	25.00	25.00	25.00	20.68	-0.04	2	8
Aug-26 18,550	18.00	-	-	-	20.46	-0.05	-	1
Aug-26 18,600	19.00	24.00	24.00	24.00	20.25	-0.05	1	11
Aug-26 18,650	21.00	-	-	-	20.03	-0.06	-	3
Aug-26 18,700	23.00	-	-	-	19.82	-0.06	-	78
Aug-26 18,750	26.00	-	-	-	19.61	-0.07	-	5
Aug-26 18,800	28.00	-	-	-	19.39	-0.07	-	4
Aug-26 18,850	31.00	-	-	-	19.18	-0.08	-	2
Aug-26 18,900	34.00	-	-	-	18.96	-0.09	-	15
Aug-26 18,950	37.00	-	-	-	18.75	-0.09	-	1
Aug-26 19,000	41.00	53.00	53.00	53.00	18.54	-0.10	1	22
Aug-26 19,050	44.00	70.00	70.00	70.00	18.32	-0.11	1	5
Aug-26 19,100	49.00	-	-	-	18.11	-0.12	-	5
Aug-26 19,150	53.00	-	-	-	17.89	-0.13	-	2
Aug-26 19,200	59.00	-	-	-	17.68	-0.14	-	12
Aug-26 19,250	64.00	-	-	-	17.47	-0.15	-	7
Aug-26 19,300	71.00	-	-	-	17.25	-0.17	-	6
Aug-26 19,350	77.00	-	-	-	17.04	-0.18	-	77
Aug-26 19,400	85.00	-	-	-	16.82	-0.20	-	23
Aug-26 19,450	93.00	100.00	103.00	100.00	16.61	-0.22	3	79
Aug-26 19,500	102.00	-	-	-	16.40	-0.23	-	15
Aug-26 19,550	112.00	-	-	-	16.18	-0.25	-	21
Aug-26 19,600	122.00	116.00	116.00	116.00	15.97	-0.27	1	71
Aug-26 19,650	134.00	-	-	-	15.75	-0.30	-	1
Aug-26 19,700	146.00	153.00	185.00	153.00	15.54	-0.32	4	90
Aug-26 19,750	160.00	168.00	168.00	168.00	15.33	-0.34	1	5
Aug-26 19,800	175.00	173.00	173.00	173.00	15.11	-0.37	1	39
Aug-26 19,850	191.00	-	-	-	14.90	-0.40	-	23
Aug-26 19,900	208.00	-	-	-	14.68	-0.42	-	25
Aug-26 19,950	227.00	-	-	-	14.47	-0.45	-	1
Aug-26 20,000	248.00	299.00	299.00	299.00	14.26	-0.48	1	4
Aug-26 20,200	352.00	-	-	-	13.80	-0.61	-	1
Sep-26 13,000	1.00	-	-	-	39.39	-	-	2
Sep-26 13,100	1.00	-	-	-	39.05	-	-	2
Sep-26 13,500	1.00	-	-	-	37.65	-	-	2
Sep-26 13,600	1.00	-	-	-	37.30	-	-	1
Sep-26 13,700	1.00	-	-	-	36.95	-	-	2
Sep-26 13,900	1.00	-	-	-	36.25	-	-	1
Sep-26 14,000	2.00	-	-	-	35.90	-	-	4
Sep-26 14,100	2.00	-	-	-	35.55	-	-	2
Sep-26 14,200	2.00	-	-	-	35.20	-	-	1
Sep-26 14,300	2.00	-	-	-	34.85	-	-	1
Sep-26 14,400	2.00	-	-	-	34.51	-	-	4
Sep-26 14,500	3.00	-	-	-	34.16	-	-	5
Sep-26 14,600	3.00	-	-	-	33.81	-	-	5
Sep-26 14,700	3.00	-	-	-	33.46	-	-	3
Sep-26 15,000	4.00	-	-	-	32.41	-0.01	-	41
Sep-26 15,100	4.00	-	-	-	32.06	-0.01	-	1
Sep-26 15,200	5.00	-	-	-	31.71	-0.01	-	2
Sep-26 15,300	5.00	-	-	-	31.36	-0.01	-	7
Sep-26 15,400	6.00	-	-	-	31.01	-0.01	-	5
Sep-26 15,500	6.00	-	-	-	30.66	-0.01	-	44
Sep-26 15,600	7.00	-	-	-	30.32	-0.01	-	1
Sep-26 15,700	7.00	-	-	-	29.97	-0.01	-	1
Sep-26 15,800	8.00	-	-	-	29.62	-0.01	-	3
Sep-26 15,900	9.00	-	-	-	29.27	-0.01	-	17
Sep-26 16,000	9.00	-	-	-	28.92	-0.01	-	5,506
Sep-26 16,100	10.00	-	-	-	28.57	-0.01	-	2
Sep-26 16,300	12.00	-	-	-	27.87	-0.02	-	1
Sep-26 16,400	13.00	-	-	-	27.52	-0.02	-	3
Sep-26 16,500	15.00	-	-	-	27.17	-0.02	-	20
Sep-26 16,600	16.00	-	-	-	26.82	-0.02	-	1
Sep-26 16,700	18.00	-	-	-	26.47	-0.02	-	1
Sep-26 16,800	19.00	-	-	-	26.12	-0.03	-	4
Sep-26 17,000	23.00	-	-	-	25.43	-0.03	-	26
Sep-26 17,200	28.00	-	-	-	24.73	-0.04	-	2
Sep-26 17,300	30.00	-	-	-	24.38	-0.04	-	2
Sep-26 17,400	33.00	-	-	-	24.03	-0.05	-	8
Sep-26 17,500	36.00	-	-	-	23.68	-0.05	-	113
Sep-26 17,600	40.00	48.00	48.00	48.00	23.33	-0.05	1	4
Sep-26 17,700	44.00	50.00	50.00	50.00	22.98	-0.06	1	3
Sep-26 17,800	48.00	-	-	-	22.63	-0.07	-	8
Sep-26 17,850	50.00	-	-	-	22.46	-0.07	-	2
Sep-26 17,900	53.00	-	-	-	22.28	-0.07	-	3
Sep-26 17,950	55.00	67.00	67.00	67.00	22.11	-0.08	1	-
Sep-26 18,000	58.00	-	-	-	21.93	-0.08	-	19
Sep-26 18,100	63.00	-	-	-	21.59	-0.09	-	3
Sep-26 18,150	66.00	-	-	-	21.41	-0.09	-	110
Sep-26 18,200	70.00	-	-	-	21.24	-0.09	-	5
Sep-26 18,250	73.00	-	-	-	21.06	-0.10	-	3
Sep-26 18,300	77.00	-	-	-	20.89	-0.10	-	3
Sep-26 18,400	84.00	-	-	-	20.54	-0.11	-	20
Sep-26 18,500	93.00	-	-	-	20.19	-0.13	-	17
Sep-26 18,550	97.00	-	-	-	20.01	-0.13	-	3
Sep-26 18,600	102.00	-	-	-	19.84	-0.14	-	12
Sep-26 18,700	113.00	-	-	-	19.49	-0.15	-	5
Sep-26 18,750	118.00	116.00	116.00	116.00	19.32	-0.16	3	3
Sep-26 18,800	124.00	133.00	133.00	133.00	19.14	-0.17	1	6
Sep-26 18,850	130.00	-	-	-	18.97	-0.17	-	1
Sep-26 18,900	137.00	-	-	-	18.79	-0.18	-	2
Sep-26 19,000	151.00	-	-	-	18.44	-0.20	-	10,887
Sep-26 19,050	158.00	-	-	-	18.27	-0.21	-	1
Sep-26 19,100	166.00	158.00	159.00	158.00	18.09	-0.22	3	10
Sep-26 19,150	175.00	-	-	-	17.92	-0.23	-	2
Sep-26 19,200	183.00	-	-	-	17.74	-0.24	-	6
Sep-26 19,300	203.00	183.00	206.00	183.00	17.40	-0.26	3	8
Sep-26 19,350	213.00	-	-	-	17.22	-0.27	-	2
Sep-26 19,400	223.00	265.00	265.00	265.00	17.05	-0.28	1	4
Sep-26 19,500	247.00	253.00	253.00	253.00	16.70	-0.31	1	14
Sep-26 19,600	272.00	-	-	-	16.35	-0.34	-	3
Sep-26 19,650	286.00	266.00	266.00	266.00	16.17	-0.35	75	76
Sep-26 19,700	300.00	-	-	-	16.00	-0.37	-	6
Sep-26 19,800	331.00	-	-	-	15.65	-0.40	-	8
Sep-26 19,900	366.00	-	-	-	15.30	-0.43	-	1
Sep-26 20,000	403.00	-	-	-	14.95	-0.47	-	1
Sep-26 24,000	3,943.00	-	-	-	7.89	-1.00	-	5,500
Oct-26 18,000	120.00	-	-	-	21.10	-0.12	-	3
Oct-26 18,900	228.00	-	-	-	18.25	-0.23	-	1
Oct-26 18,950	237.00	-	-	-	18.09	-0.24	-	1
Oct-26 19,000	246.00	-	-	-	17.94	-0.24	-	1
Oct-26 19,150	274.00	246.00	246.00	246.00	17.46	-0.27	1	2
Oct-26 19,450	342.00	-	-	-	16.51	-0.33	-	1
Oct-26 19,700	413.00	-	-	-	15.72	-0.39	-	1
Dec-26 8,600	1.00	-	-	-	45.29	-	-	1,250
Dec-26 10,900	7.00	-	-	-	39.12	-	-	1
Dec-26 11,300	8.00	-	-	-	38.05	-0.01	-	1
Dec-26 11,500	9.00	-	-	-	37.51	-0.01	-	2
Dec-26 12,200	14.00	-	-	-	35.63	-0.01	-	2
Dec-26 12,300	15.00	-	-	-	35.37	-0.01	-	5
Dec-26 12,400	16.00	-	-	-	35.10	-0.01	-	1
Dec-26 12,500	17.00	-	-	-	34.83	-0.01	-	7
Dec-26 12,600	18.00	-	-	-	34.56	-0.01	-	6
Dec-26 12,900	21.00	-	-	-	33.76	-0.01	-	7
Dec-26 13,000	22.00	-	-	-	33.49	-0.01	-	7
Dec-26 13,100	23.00	-	-	-	33.22	-0.01	-	1
Dec-26 13,200	24.00	-	-	-	32.95	-0.02	-	1
Dec-26 13,500	28.00	-	-	-	32.15	-0.02	-	504
Dec-26 13,600	30.00	-	-	-	31.88	-0.02	-	5
Dec-26 13,700	31.00	-	-	-	31.61	-0.02	-	2
Dec-26 14,000	36.00	-	-	-	30.81	-0.02	-	1,034
Dec-26 14,200	40.00	-	-	-	30.27	-0.03	-	3
Dec-26 14,300	42.00	-	-	-	30.00	-0.03	-	1
Dec-26 14,400	44.00	-	-	-	29.74	-0.03	-	1
Dec-26 14,500	47.00	-	-	-	29.47	-0.03	-	1
Dec-26 14,600	49.00	-	-	-	29.20	-0.03	-	1
Dec-26 14,800	54.00	-	-	-	28.66	-0.04	-	1
Dec-26 14,900	57.00	-	-	-	28.39	-0.04	-	3
Dec-26 15,000	59.00	-	-	-	28.13	-0.04	-	17
Dec-26 15,200	65.00	-	-	-	27.59	-0.04	-	1
Dec-26 15,500	76.00	-	-	-	26.79	-0.05	-	7
Dec-26 15,600	79.00	-	-	-	26.52	-0.05	-	32
Dec-26 15,700	83.00	-	-	-	26.25	-0.06	-	4
Dec-26 15,800	87.00	-	-	-	25.98	-0.06	-	4
Dec-26 15,900	92.00	-	-	-	25.71	-0.06	-	1
Dec-26 16,000	96.00	-	-	-	25.45	-0.07	-	27
Dec-26 16,100	101.00	-	-	-	25.18	-0.07	-	2
Dec-26 16,300	111.00	-	-	-	24.64	-0.08	-	10
Dec-26 16,400	116.00	-	-	-	24.37	-0.08	-	6,000
Dec-26 16,500	122.00	-	-	-	24.10	-0.08	-	1
Dec-26 16,600	128.00	-	-	-	23.84	-0.09	-	2
Dec-26 16,700	134.00	-	-	-	23.57	-0.09	-	1,507
Dec-26 16,800	141.00	-	-	-	23.30	-0.10	-	4
Dec-26 16,900	148.00	-	-	-	23.03	-0.10	-	4
Dec-26 17,000	155.00	-	-	-	22.76	-0.11	-	22
Dec-26 17,100	163.00	168.00	168.00	168.00	22.50	-0.11	2	7
Dec-26 17,200	171.00	-	-	-	22.23	-0.12	-	105
Dec-26 17,300	180.00	-	-	-	21.96	-0.13	-	5
Dec-26 17,400	188.00	-	-	-	21.69	-0.13	-	6
Dec-26 17,500	198.00	-	-	-	21.42	-0.14	-	1,023
Dec-26 17,600	208.00	-	-	-	21.16	-0.15	-	104
Dec-26 17,700	218.00	-	-	-	20.89	-0.15	-	5,011
Dec-26 17,800	229.00	-	-	-	20.62	-0.16	-	10
Dec-26 17,900	241.00	238.00	238.00	238.00	20.35	-0.17	2	5,003
Dec-26 18,000	253.00	240.00	240.00	240.00	20.08	-0.18	1	25
Dec-26 18,100	266.00	-	-	-	19.81	-0.19	-	5
Dec-26 18,200	280.00	258.00	258.00	258.00	19.55	-0.20	2	9
Dec-26 18,300	294.00	-	-	-	19.28	-0.21	-	6
Dec-26 18,400	309.00	-	-	-	19.01	-0.22	-	8
Dec-26 18,500	325.00	303.00	327.00	303.00	18.74	-0.23	2	11
Dec-26 18,800	379.00	-	-	-	17.94	-0.26	-	4
Dec-26 18,900	399.00	-	-	-	17.67	-0.28	-	11
Dec-26 19,000	420.00	-	-	-	17.40	-0.29	-	5
Dec-26 19,100	442.00	-	-	-	17.13	-0.31	-	1
Dec-26 19,200	466.00	-	-	-	16.87	-0.32	-	36
Dec-26 19,300	491.00	-	-	-	16.60	-0.34	-	4
Dec-26 19,400	517.00	-	-	-	16.33	-0.36	-	2
Dec-26 19,500	545.00	-	-	-	16.06	-0.37	-	3
Dec-26 19,600	574.00	-	-	-	15.79	-0.39	-	6
Dec-26 19,700	605.00	-	-	-	15.52	-0.41	-	1
Dec-26 19,800	639.00	-	-	-	15.26	-0.43	-	1
Dec-26 19,900	674.00	-	-	-	14.99	-0.45	-	1
Dec-26 20,000	711.00	-	-	-	14.72	-0.47	-	1
Dec-26 20,500	956.00	-	-	-	13.96	-0.59	-	1
Mar-27 13,000	57.00	-	-	-	30.54	-0.03	-	3
Mar-27 13,800	80.00	-	-	-	28.76	-0.04	-	32
Mar-27 15,200	140.00	-	-	-	25.64	-0.07	-	1
Mar-27 15,700	170.00	-	-	-	24.53	-0.09	-	1
Mar-27 16,500	231.00	-	-	-	22.75	-0.12	-	1
Mar-27 17,000	279.00	-	-	-	21.63	-0.14	-	2
Mar-27 17,500	338.00	-	-	-	20.52	-0.18	-	21
Mar-27 18,000	410.00	-	-	-	19.41	-0.21	-	756
Mar-27 18,100	426.00	-	-	-	19.18	-0.22	-	5
Mar-27 18,200	443.00	-	-	-	18.96	-0.23	-	5
Mar-27 18,300	461.00	-	-	-	18.74	-0.24	-	5
Mar-27 18,400	479.00	-	-	-	18.52	-0.25	-	5
Mar-27 18,500	498.00	-	-	-	18.29	-0.26	-	3
Mar-27 18,600	518.00	-	-	-	18.07	-0.27	-	2
Mar-27 19,100	630.00	-	-	-	16.96	-0.33	-	5
Mar-27 19,300	682.00	-	-	-	16.51	-0.35	-	5
Mar-27 19,500	739.00	-	-	-	16.07	-0.38	-	5
Mar-27 19,600	770.00	-	-	-	15.85	-0.40	-	5
Mar-27 19,800	834.00	-	-	-	15.40	-0.43	-	5
Mar-27 19,900	869.00	-	-	-	15.18	-0.44	-	5
Mar-27 21,400	1,659.00	-	-	-	13.04	-0.70	-	1
Mar-27 21,600	1,796.00	-	-	-	12.77	-0.74	-	2
Mar-27 21,800	1,940.00	-	-	-	12.50	-0.77	-	1
Mar-27 21,900	2,015.00	-	-	-	12.37	-0.79	-	3
Mar-27 22,000	2,091.00	-	-	-	12.24	-0.80	-	2
Mar-27 22,900	2,845.00	-	-	-	11.04	-0.91	-	2
Jun-27 13,000	108.00	-	-	-	29.05	-0.04	-	2
Jun-27 16,000	306.00	-	-	-	23.03	-0.13	-	5
Jun-27 17,000	423.00	-	-	-	21.02	-0.18	-	1
Jun-27 18,000	585.00	-	-	-	19.01	-0.25	-	1
Jun-27 18,500	688.00	-	-	-	18.01	-0.29	-	1
Jun-27 19,700	1,023.00	-	-	-	15.60	-0.43	-	1
Jun-27 19,900	1,093.00	-	-	-	15.20	-0.46	-	1
Jun-27 23,300	3,347.00	-	-	-	10.80	-0.91	-	1
Jun-27 23,400	3,436.00	-	-	-	10.67	-0.92	-	2
Jun-27 24,200	4,180.00	-	-	-	9.64	-0.96	-	2
Sep-27 12,100	112.00	-	-	-	29.60	-0.04	-	32
Sep-27 12,200	116.00	-	-	-	29.41	-0.04	-	32
Sep-27 12,300	121.00	-	-	-	29.23	-0.04	-	32
Sep-27 12,400	125.00	-	-	-	29.05	-0.04	-	32
Sep-27 14,200	230.00	-	-	-	25.76	-0.08	-	32
Dec-27 13,400	240.00	-	-	-	26.63	-0.08	-	250
Dec-27 14,700	352.00	-	-	-	24.40	-0.11	-	1
Dec-27 15,400	428.00	-	-	-	23.20	-0.14	-	32
Dec-27 15,700	465.00	-	-	-	22.69	-0.15	-	32
Dec-27 15,800	478.00	-	-	-	22.52	-0.15	-	32
Dec-27 19,300	1,200.00	-	-	-	16.53	-0.39	-	3
Dec-27 19,400	1,232.00	-	-	-	16.36	-0.40	-	6,751
Sep-28 17,500	986.00	-	-	-	18.16	-0.26	-	2
Dec-28 16,800	901.00	-	-	-	18.72	-0.23	-	1,800
Jun-29 18,800	1,843.00	-	-	-	18.12	-0.36	-	1
Jun-31 18,400	2,406.00	-	-	-	18.82	-0.33	-	1

STOCK OPTIONS

	Previous Close	238.60		03/08/26
	ACCIONA Close	231.20		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 260.00	0.62	-	-	-	35.66	0.08	-	5
Aug-26 270.00	0.15	-	-	-	34.45	0.02	-	2
Sep-26 220.00	18.83	-	-	-	37.28	0.68	-	5
Sep-26 230.00	12.59	-	-	-	35.47	0.55	-	1
Sep-26 260.00	2.59	-	-	-	33.13	0.18	-	15
Sep-26 280.00	0.54	-	-	-	31.66	0.05	-	2
Sep-26 310.00	0.02	-	-	-	29.46	-	-	5
Sep-26 340.00	-	-	-	-	27.25	-	-	10
Dec-26 210.00	34.06	-	-	-	37.83	0.71	-	2
Dec-26 230.00	21.55	-	-	-	35.32	0.57	-	5
Dec-26 260.00	9.80	-	-	-	34.09	0.34	-	2
Dec-26 280.00	5.36	-	-	-	33.34	0.22	-	5
Dec-26 320.00	1.18	-	-	-	31.84	0.06	-	5
Mar-27 160.00	77.95	-	-	-	43.03	0.90	-	1
Mar-27 270.00	12.78	-	-	-	34.00	0.35	-	5
Mar-27 290.00	8.12	-	-	-	33.36	0.25	-	5
Jun-27 220.00	38.12	-	-	-	35.04	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 200.00	0.70	-	-	-	45.20	-0.07	-	21
Aug-26 220.00	3.67	-	-	-	40.58	-0.27	-	1
Aug-26 230.00	7.19	6.30	6.60	6.30	38.28	-0.45	5	5
Aug-26 240.00	12.82	13.50	14.00	13.50	36.93	-0.66	2	-
Sep-26 120.00	-	-	-	-	54.87	-	-	1
Sep-26 170.00	0.36	-	-	-	45.79	-0.02	-	1
Sep-26 190.00	1.38	-	-	-	42.15	-0.08	-	1
Sep-26 200.00	2.49	-	-	-	40.34	-0.14	-	10
Sep-26 210.00	4.24	-	-	-	38.52	-0.22	-	1
Sep-26 240.00	15.98	-	-	-	34.02	-0.59	-	1
Dec-26 175.00	3.57	-	-	-	42.26	-0.11	-	2
Dec-26 195.00	7.09	-	-	-	39.75	-0.20	-	15
Dec-26 200.00	8.18	-	-	-	39.12	-0.22	-	20
Dec-26 210.00	11.06	-	-	-	37.87	-0.29	-	2
Mar-27 200.00	12.58	-	-	-	38.51	-0.25	-	20
Mar-27 210.00	15.62	-	-	-	37.41	-0.30	-	5
Mar-27 290.00	63.68	-	-	-	33.22	-0.78	-	5
Mar-27 300.00	72.17	-	-	-	32.91	-0.82	-	5
Jun-27 320.00	90.47	-	-	-	30.50	-0.88	-	5

	Previous Close	21.70		03/08/26
	ACCIONA ENERGIA Close	21.34		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	26.95	-	-	1
Dec-26 24.00	0.88	-	-	-	33.71	0.34	-	3
Dec-26 25.00	0.65	-	-	-	33.45	0.27	-	1
Dec-26 27.00	0.32	-	-	-	32.92	0.15	-	1
Dec-26 30.00	0.09	-	-	-	32.12	0.06	-	1
Dec-26 31.00	0.06	-	-	-	31.85	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.54	-	-	-	37.40	-0.40	-	1
Sep-26 20.00	0.52	-	-	-	36.64	-0.28	-	3
Sep-26 21.00	0.90	-	-	-	35.94	-0.42	-	2
Sep-26 23.00	2.07	-	-	-	34.22	-0.71	-	2
Dec-26 18.00	0.66	-	-	-	39.97	-0.20	-	2
Dec-26 19.00	0.94	-	-	-	39.28	-0.26	-	3
Dec-26 21.00	1.73	-	-	-	37.90	-0.42	-	15
Jun-27 24.00	3.98	-	-	-	32.11	-0.58	-	13

	Previous Close	17.38		03/08/26
	ACERINOX Close	18.04		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	2.57	-	-	-	36.70	0.97	-	2
Aug-26 16.00	2.10	-	-	-	35.63	0.94	-	4
Aug-26 16.50	1.64	-	-	-	34.57	0.89	-	50
Aug-26 17.00	1.21	-	-	-	33.51	0.80	-	22
Aug-26 17.50	0.84	-	-	-	32.45	0.68	-	11
Aug-26 18.00	0.53	-	-	-	31.38	0.53	-	39
Sep-26 14.50	3.63	-	-	-	38.88	0.95	-	150
Sep-26 15.50	2.71	-	-	-	37.01	0.89	-	10
Sep-26 16.00	2.29	-	-	-	36.08	0.85	-	14
Sep-26 17.00	1.51	-	-	-	34.21	0.72	-	14
Sep-26 17.50	1.17	-	-	-	33.28	0.63	-	8
Sep-26 18.00	0.87	-	-	-	32.34	0.54	-	1
Sep-26 18.50	0.64	-	-	-	31.82	0.44	-	30
Sep-26 19.00	0.45	0.38	0.38	0.38	31.33	0.35	10	10
Sep-26 21.00	0.07	-	-	-	29.37	0.08	-	1
Oct-26 17.50	1.42	1.40	1.40	1.40	33.56	0.62	3	3
Oct-26 19.50	0.52	0.42	0.42	0.42	31.66	0.33	10	10
Dec-26 6.00	12.09	-	-	-	47.25	1.00	-	20
Dec-26 9.75	8.39	-	-	-	42.26	0.99	-	2
Dec-26 11.00	7.17	-	-	-	40.60	0.98	-	10
Dec-26 13.00	5.27	-	-	-	37.94	0.94	-	11
Dec-26 13.50	4.82	-	-	-	37.27	0.92	-	20
Dec-26 14.00	4.38	-	-	-	36.60	0.90	-	10
Dec-26 14.50	3.96	-	-	-	35.94	0.87	-	10
Dec-26 16.00	2.76	-	-	-	33.94	0.77	-	10
Dec-26 17.00	2.07	-	-	-	32.61	0.67	-	5
Dec-26 17.50	1.77	-	-	-	31.95	0.62	-	35
Dec-26 18.00	1.48	-	-	-	31.28	0.56	-	20
Dec-26 19.00	1.03	-	-	-	30.89	0.45	-	20
Dec-26 19.50	0.87	-	-	-	30.72	0.39	-	11
Dec-26 20.00	0.70	-	-	-	30.54	0.34	-	10
Dec-26 22.00	0.29	-	-	-	29.84	0.17	-	1
Mar-27 8.75	9.40	-	-	-	43.36	0.99	-	1
Mar-27 11.00	7.24	-	-	-	40.75	0.97	-	15
Mar-27 13.00	5.43	-	-	-	38.42	0.91	-	1
Mar-27 13.50	5.00	-	-	-	37.83	0.89	-	5
Mar-27 14.00	4.59	-	-	-	37.25	0.86	-	5
Mar-27 14.50	4.19	-	-	-	36.67	0.83	-	150
Mar-27 15.50	3.44	-	-	-	35.51	0.77	-	150
Mar-27 16.00	3.09	-	-	-	34.92	0.73	-	150
Mar-27 17.00	2.45	-	-	-	33.76	0.65	-	150
Mar-27 17.50	2.15	-	-	-	33.18	0.61	-	100
Mar-27 18.50	1.65	-	-	-	32.41	0.52	-	50
Mar-27 19.00	1.43	-	-	-	32.25	0.48	-	25
Sep-27 13.50	5.35	-	-	-	39.14	0.84	-	5
Sep-27 14.00	4.98	-	-	-	38.53	0.81	-	1
Sep-27 16.50	3.33	-	-	-	35.48	0.67	-	150
Dec-27 11.00	7.44	-	-	-	40.35	0.92	-	10
Dec-27 12.00	6.60	-	-	-	39.28	0.89	-	1
Dec-27 13.00	5.83	-	-	-	38.21	0.85	-	10
Jun-28 12.50	6.28	-	-	-	36.45	0.86	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	42.16	-	-	2
Aug-26 13.00	-	-	-	-	41.10	-	-	106
Aug-26 14.00	-	-	-	-	38.97	-	-	1
Aug-26 14.50	-	-	-	-	37.91	-	-	30
Aug-26 15.00	0.01	-	-	-	36.85	-0.01	-	35
Aug-26 15.50	0.01	-	-	-	35.79	-0.03	-	11
Aug-26 17.00	0.15	-	-	-	32.60	-0.19	-	20
Aug-26 17.50	0.27	0.33	0.33	0.33	31.54	-0.32	1	11
Aug-26 18.00	0.46	-	-	-	30.47	-0.47	-	2
Sep-26 9.00	-	-	-	-	46.71	-	-	23
Sep-26 9.50	-	-	-	-	45.78	-	-	43
Sep-26 9.75	-	-	-	-	45.31	-	-	1
Sep-26 10.00	-	-	-	-	44.84	-	-	10
Sep-26 10.50	-	-	-	-	43.91	-	-	40
Sep-26 11.00	-	-	-	-	42.98	-	-	150
Sep-26 12.00	-	-	-	-	41.11	-	-	10
Sep-26 13.00	0.01	-	-	-	39.25	-0.01	-	9
Sep-26 14.00	0.02	-	-	-	37.38	-0.02	-	10
Sep-26 15.00	0.06	-	-	-	35.51	-0.06	-	5
Sep-26 15.50	0.10	-	-	-	34.58	-0.09	-	22
Sep-26 16.00	0.17	-	-	-	33.65	-0.14	-	36
Sep-26 18.50	0.99	-	-	-	29.39	-0.57	-	125
Oct-26 15.50	0.21	-	-	-	34.13	-0.14	-	10
Dec-26 9.50	0.01	-	-	-	42.25	-	-	1
Dec-26 9.75	0.01	-	-	-	41.92	-0.01	-	1
Dec-26 10.00	0.01	-	-	-	41.59	-0.01	-	97
Dec-26 10.50	0.02	-	-	-	40.92	-0.01	-	35
Dec-26 11.00	0.03	-	-	-	40.26	-0.01	-	51
Dec-26 11.50	0.04	-	-	-	39.59	-0.02	-	25
Dec-26 12.00	0.06	-	-	-	38.93	-0.03	-	75
Dec-26 12.50	0.08	-	-	-	38.26	-0.04	-	145
Dec-26 13.00	0.11	-	-	-	37.60	-0.06	-	10
Dec-26 13.50	0.16	-	-	-	36.93	-0.08	-	45
Dec-26 15.50	0.46	-	-	-	34.27	-0.19	-	20
Dec-26 18.00	1.27	1.33	1.33	1.33	30.94	-0.44	50	50
Mar-27 8.00	0.01	-	-	-	42.75	-0.01	-	2
Mar-27 10.00	0.06	-	-	-	40.42	-0.02	-	175
Mar-27 10.50	0.08	-	-	-	39.84	-0.03	-	60
Mar-27 11.00	0.11	-	-	-	39.26	-0.04	-	160
Mar-27 11.50	0.14	-	-	-	38.67	-0.05	-	126
Mar-27 12.00	0.19	-	-	-	38.09	-0.07	-	70
Mar-27 13.50	0.38	-	-	-	36.34	-0.13	-	12
Mar-27 15.00	0.68	-	-	-	34.60	-0.21	-	100
Mar-27 15.50	0.82	-	-	-	34.02	-0.25	-	5
Mar-27 16.00	0.97	-	-	-	33.43	-0.29	-	3
Jun-27 8.75	0.06	-	-	-	41.76	-0.02	-	1
Jun-27 10.00	0.12	-	-	-	40.26	-0.04	-	243
Jun-27 11.00	0.20	-	-	-	39.06	-0.06	-	110
Jun-27 15.00	0.90	-	-	-	34.25	-0.23	-	10
Sep-27 10.00	0.21	-	-	-	39.86	-0.06	-	150
Sep-27 10.50	0.26	-	-	-	39.26	-0.07	-	150
Sep-27 11.00	0.31	-	-	-	38.65	-0.08	-	150
Sep-27 11.50	0.39	-	-	-	38.04	-0.10	-	150
Sep-27 12.00	0.46	-	-	-	37.43	-0.11	-	207
Dec-27 12.00	0.53	-	-	-	35.95	-0.12	-	150
Mar-28 12.00	0.59	-	-	-	34.12	-0.13	-	208

	Previous Close	110.30		03/08/26
	ACS Close	110.20		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	4.00	-	-	-	39.20	0.53	-	5
Aug-26 120.00	0.74	-	-	-	36.49	0.16	-	13
Aug-26 125.00	0.22	-	-	-	35.15	0.06	-	25
Aug-26 130.00	0.05	-	-	-	33.80	0.02	-	15
Aug-26 135.00	0.01	-	-	-	32.45	-	-	11
Aug-26 140.00	-	-	-	-	31.11	-	-	3
Aug-26 145.00	-	-	-	-	29.76	-	-	1
Aug-26 150.00	-	-	-	-	28.42	-	-	5
Sep-26 105.00	8.83	-	-	-	36.91	0.67	-	5
Sep-26 110.00	5.80	-	-	-	35.48	0.54	-	5
Sep-26 115.00	3.65	-	-	-	34.96	0.40	-	40
Sep-26 120.00	2.15	-	-	-	34.47	0.27	-	15
Sep-26 125.00	1.16	-	-	-	33.99	0.17	-	10
Sep-26 130.00	0.57	-	-	-	33.50	0.10	-	104
Sep-26 140.00	0.11	-	-	-	32.54	0.02	-	12
Sep-26 145.00	0.04	-	-	-	32.05	0.01	-	22
Sep-26 150.00	0.01	-	-	-	31.57	-	-	3
Sep-26 155.00	-	-	-	-	31.08	-	-	5
Sep-26 165.00	-	-	-	-	30.12	-	-	5
Oct-26 115.00	5.09	-	-	-	34.69	0.43	-	2
Oct-26 125.00	2.27	-	-	-	34.39	0.24	-	1
Oct-26 140.00	0.53	-	-	-	33.94	0.07	-	3
Dec-26 86.00	26.97	-	-	-	41.03	0.87	-	1
Dec-26 90.00	23.65	-	-	-	40.09	0.84	-	25
Dec-26 92.00	22.11	-	-	-	39.61	0.82	-	25
Dec-26 105.00	13.02	-	-	-	36.55	0.64	-	1
Dec-26 110.00	10.09	-	-	-	35.37	0.56	-	5
Dec-26 115.00	7.87	-	-	-	34.87	0.48	-	87
Dec-26 120.00	5.97	-	-	-	34.40	0.40	-	90
Dec-26 125.00	4.38	-	-	-	33.93	0.32	-	86
Dec-26 130.00	3.18	-	-	-	33.46	0.26	-	711
Dec-26 135.00	2.26	-	-	-	32.99	0.20	-	4
Dec-26 140.00	1.54	-	-	-	32.53	0.15	-	2
Dec-26 145.00	1.01	-	-	-	32.06	0.10	-	9
Dec-26 150.00	0.67	-	-	-	31.59	0.07	-	80
Dec-26 155.00	0.42	-	-	-	31.12	0.05	-	15
Dec-26 160.00	0.24	-	-	-	30.65	0.03	-	15
Dec-26 165.00	0.15	-	-	-	30.18	0.02	-	25
Mar-27 92.00	24.14	-	-	-	38.98	0.78	-	1
Mar-27 96.00	21.43	-	-	-	38.14	0.74	-	1
Mar-27 100.00	18.70	-	-	-	37.29	0.70	-	1
Mar-27 115.00	10.65	-	-	-	34.78	0.51	-	5
Mar-27 140.00	3.42	-	-	-	32.97	0.23	-	180
Mar-27 145.00	2.61	-	-	-	32.60	0.19	-	5
Mar-27 150.00	1.99	-	-	-	32.24	0.15	-	200
Mar-27 155.00	1.47	-	-	-	31.88	0.12	-	20
Mar-27 160.00	1.09	-	-	-	31.51	0.09	-	20
Mar-27 165.00	0.78	-	-	-	31.15	0.07	-	60
Jun-27 54.00	57.60	-	-	-	47.11	0.97	-	1
Jun-27 56.00	55.77	-	-	-	46.66	0.96	-	2
Jun-27 88.00	29.15	-	-	-	39.40	0.80	-	1
Jun-27 96.00	23.61	-	-	-	37.58	0.73	-	25
Jun-27 100.00	20.92	-	-	-	36.67	0.69	-	25
Jun-27 165.00	1.85	-	-	-	31.87	0.13	-	5
Sep-27 86.00	31.32	-	-	-	39.41	0.81	-	25
Sep-27 105.00	19.00	-	-	-	35.39	0.64	-	25
Dec-27 70.00	44.32	-	-	-	41.44	0.90	-	60
Dec-27 88.00	30.96	-	-	-	37.96	0.78	-	5
Dec-27 90.00	29.60	-	-	-	37.57	0.77	-	5
Dec-27 94.00	26.91	-	-	-	36.80	0.74	-	25
Dec-27 110.00	17.63	-	-	-	33.70	0.60	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 98.00	0.40	-	-	-	39.86	-0.08	-	1
Aug-26 100.00	0.60	-	-	-	39.20	-0.12	-	1
Aug-26 105.00	1.54	1.74	1.75	1.74	37.57	-0.26	10	6
Aug-26 110.00	3.37	-	-	-	35.94	-0.47	-	29
Aug-26 115.00	6.30	7.00	7.00	6.75	34.58	-0.69	270	36
Aug-26 120.00	10.24	-	-	-	33.23	-0.87	-	1
Aug-26 125.00	14.86	16.05	16.05	16.05	31.89	-0.97	5	10
Sep-26 50.00	-	-	-	-	50.79	-	-	25
Sep-26 52.00	-	-	-	-	50.21	-	-	50
Sep-26 54.00	-	-	-	-	49.64	-	-	50
Sep-26 56.00	-	-	-	-	49.06	-	-	51
Sep-26 66.00	-	-	-	-	46.19	-	-	25
Sep-26 68.00	0.01	-	-	-	45.62	-	-	25
Sep-26 70.00	0.01	-	-	-	45.04	-	-	25
Sep-26 72.00	0.01	-	-	-	44.47	-	-	1
Sep-26 76.00	0.04	-	-	-	43.32	-0.01	-	42
Sep-26 78.00	0.05	-	-	-	42.74	-0.01	-	52
Sep-26 80.00	0.08	-	-	-	42.17	-0.01	-	27
Sep-26 84.00	0.17	-	-	-	41.02	-0.03	-	25
Sep-26 88.00	0.33	-	-	-	39.87	-0.05	-	1
Sep-26 90.00	0.44	-	-	-	39.29	-0.06	-	25
Sep-26 94.00	0.79	-	-	-	38.15	-0.10	-	5
Sep-26 96.00	1.06	-	-	-	37.57	-0.13	-	10
Sep-26 98.00	1.35	-	-	-	37.00	-0.16	-	1
Sep-26 100.00	1.75	-	-	-	36.42	-0.20	-	31
Sep-26 105.00	3.08	-	-	-	34.98	-0.32	-	10
Sep-26 110.00	5.01	-	-	-	33.55	-0.46	-	32
Sep-26 115.00	7.88	-	-	-	33.03	-0.61	-	8
Sep-26 120.00	11.42	-	-	-	32.54	-0.75	-	6
Sep-26 125.00	15.51	-	-	-	32.06	-0.86	-	1
Oct-26 84.00	0.51	-	-	-	40.48	-0.05	-	1
Oct-26 90.00	1.01	-	-	-	38.83	-0.10	-	2
Dec-26 23.00	-	-	-	-	54.67	-	-	201
Dec-26 24.00	-	-	-	-	54.44	-	-	25
Dec-26 25.00	-	-	-	-	54.20	-	-	25
Dec-26 27.00	-	-	-	-	53.73	-	-	25
Dec-26 28.00	-	-	-	-	53.49	-	-	75
Dec-26 29.00	-	-	-	-	53.26	-	-	75
Dec-26 30.00	-	-	-	-	53.02	-	-	17
Dec-26 33.00	-	-	-	-	52.31	-	-	6
Dec-26 34.00	-	-	-	-	52.08	-	-	25
Dec-26 35.00	-	-	-	-	51.84	-	-	200
Dec-26 46.00	0.01	-	-	-	49.25	-	-	25
Dec-26 54.00	0.05	-	-	-	47.36	-	-	25
Dec-26 58.00	0.08	-	-	-	46.42	-0.01	-	25
Dec-26 60.00	0.12	-	-	-	45.94	-0.01	-	95
Dec-26 62.00	0.15	-	-	-	45.47	-0.01	-	5
Dec-26 66.00	0.26	-	-	-	44.53	-0.02	-	1
Dec-26 76.00	0.73	-	-	-	42.17	-0.05	-	6
Dec-26 78.00	0.91	-	-	-	41.70	-0.07	-	5
Dec-26 80.00	1.10	-	-	-	41.23	-0.08	-	5
Dec-26 82.00	1.29	-	-	-	40.75	-0.09	-	10
Dec-26 84.00	1.53	-	-	-	40.28	-0.10	-	10
Dec-26 86.00	1.83	-	-	-	39.81	-0.12	-	10
Dec-26 88.00	2.13	-	-	-	39.34	-0.14	-	45
Dec-26 90.00	2.44	-	-	-	38.87	-0.16	-	44
Dec-26 94.00	3.32	-	-	-	37.92	-0.20	-	46
Dec-26 96.00	3.76	-	-	-	37.45	-0.23	-	80
Dec-26 98.00	4.31	-	-	-	36.98	-0.25	-	10
Dec-26 100.00	4.92	-	-	-	36.51	-0.28	-	177
Dec-26 105.00	6.61	-	-	-	35.33	-0.36	-	3
Dec-26 110.00	8.66	-	-	-	34.15	-0.44	-	50
Dec-26 115.00	11.40	-	-	-	33.65	-0.53	-	10
Dec-26 125.00	18.00	18.40	18.40	18.40	32.71	-0.70	5	5
Mar-27 68.00	0.89	-	-	-	42.40	-0.05	-	1
Mar-27 88.00	3.74	-	-	-	38.16	-0.18	-	2
Mar-27 90.00	4.18	-	-	-	37.74	-0.20	-	3
Mar-27 92.00	4.62	-	-	-	37.31	-0.21	-	2
Mar-27 98.00	6.39	-	-	-	36.04	-0.28	-	115
Mar-27 100.00	7.00	-	-	-	35.62	-0.30	-	110
Mar-27 105.00	8.89	-	-	-	34.56	-0.37	-	6
Mar-27 110.00	10.94	-	-	-	33.50	-0.43	-	10
Mar-27 120.00	16.70	-	-	-	32.75	-0.57	-	1
Jun-27 22.00	-	-	-	-	52.43	-	-	360
Jun-27 24.00	-	-	-	-	51.98	-	-	85
Jun-27 28.00	0.01	-	-	-	51.07	-	-	2
Jun-27 33.00	0.03	-	-	-	49.93	-	-	2
Jun-27 70.00	1.83	-	-	-	41.54	-0.08	-	1
Sep-27 78.00	3.96	-	-	-	38.49	-0.14	-	25
Sep-27 92.00	7.42	-	-	-	35.52	-0.25	-	25
Dec-27 50.00	0.84	-	-	-	42.97	-0.03	-	25
Dec-27 78.00	4.67	-	-	-	37.55	-0.15	-	25
Dec-27 82.00	5.55	-	-	-	36.78	-0.18	-	5
Dec-27 84.00	5.99	-	-	-	36.39	-0.19	-	5
Dec-27 98.00	10.27	-	-	-	33.68	-0.31	-	25
Dec-27 100.00	11.04	-	-	-	33.29	-0.32	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	60.68	-	-	-	49.52	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 110.00	3.37	-	-	-	35.94	-0.47	-	2
Aug-26 115.00	6.30	-	-	-	34.58	-0.69	-	50
Sep-26 140.00	29.48	-	-	-	30.61	-0.98	-	5

	Previous Close	26.68		03/08/26
	AENA Close	26.82		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 26.00	1.14	-	-	-	26.71	0.72	-	2
Aug-26 27.00	0.54	-	-	-	25.45	0.47	-	3
Aug-26 28.00	0.19	-	-	-	24.41	0.23	-	30
Aug-26 29.00	0.04	-	-	-	23.36	0.07	-	10
Sep-26 24.00	3.03	-	-	-	27.23	0.89	-	2
Sep-26 25.00	2.19	-	-	-	26.12	0.80	-	25
Sep-26 26.00	1.45	-	-	-	25.00	0.66	-	2
Sep-26 27.00	0.87	-	-	-	23.93	0.50	-	870
Sep-26 28.00	0.46	-	-	-	23.11	0.33	-	1
Oct-26 25.00	2.41	-	-	-	25.65	0.76	-	5
Dec-26 26.00	2.15	-	-	-	24.11	0.63	-	2
Dec-26 27.00	1.57	-	-	-	23.29	0.53	-	76
Dec-26 29.00	0.75	-	-	-	22.35	0.33	-	6
Mar-27 21.00	6.48	-	-	-	28.53	0.90	-	6
Mar-27 26.00	2.71	-	-	-	24.49	0.63	-	3
Mar-27 27.00	2.13	-	-	-	23.76	0.56	-	30
Jun-27 25.00	3.46	-	-	-	24.81	0.70	-	2
Jun-27 29.00	1.39	-	-	-	22.72	0.41	-	150
Jun-27 34.00	0.29	-	-	-	21.04	0.13	-	100
Dec-27 23.00	5.18	-	-	-	25.94	0.78	-	16
Dec-27 25.00	3.84	-	-	-	24.75	0.67	-	25
Dec-27 28.00	2.28	-	-	-	23.34	0.50	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.08	-	-	-	26.32	-0.11	-	6
Aug-26 26.00	0.26	-	-	-	25.01	-0.27	-	21
Sep-26 18.50	-	-	-	-	32.82	-	-	2
Sep-26 19.00	-	-	-	-	32.26	-	-	32
Sep-26 19.50	-	-	-	-	31.70	-	-	4
Sep-26 20.00	-	-	-	-	31.14	-	-	14
Sep-26 21.00	0.01	-	-	-	30.02	-0.01	-	97
Sep-26 22.00	0.02	-	-	-	28.90	-0.02	-	60
Sep-26 23.00	0.06	-	-	-	27.78	-0.05	-	40
Sep-26 24.00	0.14	-	-	-	26.66	-0.11	-	11
Sep-26 25.00	0.29	-	-	-	25.55	-0.20	-	3
Sep-26 26.00	0.54	-	-	-	24.43	-0.34	-	1
Sep-26 27.00	0.96	-	-	-	23.36	-0.51	-	28
Dec-26 18.00	0.03	-	-	-	31.61	-0.01	-	2
Dec-26 19.00	0.05	-	-	-	30.72	-0.02	-	3
Dec-26 19.50	0.06	-	-	-	30.27	-0.03	-	12
Dec-26 20.00	0.09	-	-	-	29.82	-0.04	-	4
Dec-26 21.00	0.15	-	-	-	28.93	-0.07	-	5
Dec-26 22.00	0.23	-	-	-	28.03	-0.10	-	207
Dec-26 23.00	0.37	-	-	-	27.14	-0.15	-	2
Dec-26 24.00	0.55	-	-	-	26.24	-0.21	-	2
Dec-26 25.00	0.80	-	-	-	25.35	-0.28	-	5
Mar-27 18.00	0.08	-	-	-	29.64	-0.03	-	2
Mar-27 20.00	0.20	-	-	-	28.02	-0.07	-	501
Mar-27 20.50	0.24	-	-	-	27.62	-0.08	-	1
Mar-27 21.00	0.28	-	-	-	27.21	-0.09	-	9
Mar-27 22.00	0.41	-	-	-	26.40	-0.13	-	4
Mar-27 24.00	0.78	-	-	-	24.79	-0.23	-	1
Mar-27 26.00	1.41	-	-	-	23.17	-0.37	-	6
Mar-27 32.00	5.30	-	-	-	20.58	-0.87	-	1
Jun-27 18.00	0.16	-	-	-	27.06	-0.05	-	1
Jun-27 19.00	0.25	-	-	-	26.31	-0.08	-	1
Jun-27 23.00	0.91	-	-	-	23.33	-0.24	-	1
Jun-27 25.00	1.54	-	-	-	21.84	-0.37	-	25
Jun-27 26.00	1.94	-	-	-	21.09	-0.45	-	26
Jun-27 27.00	2.42	-	-	-	20.42	-0.53	-	25
Sep-27 18.00	0.22	-	-	-	25.90	-0.06	-	1
Sep-27 23.00	1.04	-	-	-	22.61	-0.25	-	2

	Previous Close	11.10		03/08/26
	ALMIRALL Close	10.96		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.24	-	-	-	28.12	0.34	-	3
Sep-26 14.00	-	-	-	-	23.64	-	-	10
Dec-26 12.00	0.38	-	-	-	27.13	0.34	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	0.01	-	-	-	33.56	-0.02	-	2,000
Aug-26 10.50	0.14	-	-	-	33.20	-0.26	-	2,000
Aug-26 11.00	0.34	-	-	-	32.94	-0.50	-	50
Sep-26 12.00	1.13	-	-	-	28.09	-0.80	-	1

	Previous Close	53.34		03/08/26
	AMADEUS Close	55.32		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	5.55	-	-	-	34.61	0.91	-	28
Aug-26 52.00	3.79	-	-	-	32.51	0.82	-	53
Aug-26 54.00	2.28	2.65	2.65	1.20	30.41	0.66	2	53
Aug-26 56.00	1.16	1.01	1.01	0.78	28.98	0.44	6	28
Aug-26 60.00	0.19	-	-	-	28.69	0.11	-	1,992
Aug-26 62.00	0.06	-	-	-	28.55	0.04	-	4
Sep-26 38.00	17.43	-	-	-	39.95	1.00	-	2
Sep-26 40.00	15.45	-	-	-	38.63	0.99	-	2
Sep-26 49.00	6.91	-	-	-	32.72	0.87	-	25
Sep-26 50.00	6.05	5.98	5.98	5.98	32.06	0.83	1	150
Sep-26 52.00	4.47	-	-	-	30.75	0.74	-	875
Sep-26 54.00	3.10	-	-	-	29.44	0.62	-	3
Sep-26 56.00	2.01	1.93	1.93	1.93	28.46	0.48	1	458
Sep-26 58.00	1.24	1.26	1.26	1.26	28.12	0.35	4	6
Sep-26 60.00	0.70	-	-	-	27.78	0.23	-	2
Sep-26 62.00	0.36	-	-	-	27.44	0.14	-	1,000
Sep-26 64.00	0.18	-	-	-	27.11	0.08	-	2
Sep-26 66.00	0.08	-	-	-	26.77	0.04	-	5
Sep-26 70.00	0.01	-	-	-	26.09	0.01	-	31
Sep-26 72.00	-	-	-	-	25.76	-	-	25
Sep-26 74.00	-	-	-	-	25.42	-	-	25
Sep-26 84.00	-	-	-	-	23.73	-	-	24
Oct-26 48.00	8.19	-	-	-	32.59	0.86	-	1
Dec-26 38.00	17.82	-	-	-	35.61	0.97	-	4
Dec-26 39.00	16.88	-	-	-	35.17	0.96	-	25
Dec-26 40.00	15.94	-	-	-	34.72	0.95	-	11
Dec-26 45.00	11.45	11.43	11.43	11.43	32.49	0.88	4	11
Dec-26 49.00	8.19	-	-	-	30.71	0.78	-	1
Dec-26 50.00	7.43	-	-	-	30.26	0.75	-	10
Dec-26 52.00	6.05	-	-	-	29.37	0.69	-	500
Dec-26 54.00	4.80	-	-	-	28.48	0.61	-	13
Dec-26 56.00	3.71	3.92	3.92	3.92	27.80	0.53	2	26
Dec-26 58.00	2.82	-	-	-	27.55	0.44	-	25
Dec-26 60.00	2.14	-	-	-	27.30	0.36	-	501
Dec-26 62.00	1.57	-	-	-	27.04	0.29	-	25
Dec-26 64.00	1.11	-	-	-	26.79	0.23	-	27
Dec-26 66.00	0.78	-	-	-	26.54	0.17	-	51
Dec-26 68.00	0.54	-	-	-	26.29	0.13	-	25
Dec-26 70.00	0.35	-	-	-	26.03	0.09	-	1
Dec-26 72.00	0.23	-	-	-	25.78	0.06	-	25
Dec-26 74.00	0.15	0.08	0.08	0.08	25.53	0.04	1	6
Dec-26 90.00	-	-	-	-	23.50	-	-	3
Mar-27 40.00	16.30	-	-	-	34.33	0.92	-	1
Mar-27 45.00	12.07	-	-	-	32.34	0.84	-	1
Mar-27 50.00	8.34	-	-	-	30.36	0.72	-	2
Mar-27 52.00	7.01	-	-	-	29.56	0.66	-	25
Mar-27 54.00	5.81	-	-	-	28.76	0.60	-	500
Mar-27 56.00	4.77	-	-	-	28.15	0.54	-	63
Mar-27 58.00	3.87	-	-	-	27.88	0.47	-	35
Mar-27 60.00	3.15	-	-	-	27.62	0.41	-	1
Mar-27 62.00	2.47	-	-	-	27.35	0.35	-	50
Mar-27 66.00	1.51	-	-	-	26.82	0.24	-	3
Jun-27 40.00	16.81	-	-	-	34.19	0.89	-	1
Jun-27 50.00	9.29	-	-	-	30.52	0.70	-	1
Jun-27 52.00	8.07	-	-	-	29.78	0.66	-	26
Jun-27 58.00	4.95	-	-	-	28.12	0.50	-	25
Jun-27 60.00	4.16	-	-	-	27.80	0.45	-	1
Jun-27 62.00	3.47	-	-	-	27.47	0.40	-	50
Jun-27 64.00	2.84	-	-	-	27.15	0.35	-	25
Jun-27 66.00	2.33	-	-	-	26.82	0.30	-	25
Jun-27 68.00	1.85	-	-	-	26.50	0.25	-	25
Jun-27 72.00	1.15	1.07	1.07	1.07	25.85	0.18	1	1
Sep-27 49.00	10.45	-	-	-	31.61	0.72	-	5
Sep-27 66.00	2.92	-	-	-	27.70	0.33	-	26
Dec-27 56.00	7.32	-	-	-	29.70	0.57	-	17
Dec-27 60.00	5.64	-	-	-	29.10	0.48	-	1
Dec-27 72.00	2.30	-	-	-	27.29	0.26	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	-	-	-	-	46.90	-	-	3
Aug-26 41.00	-	-	-	-	44.80	-	-	2
Aug-26 42.00	-	-	-	-	43.76	-	-	2
Aug-26 43.00	0.01	-	-	-	42.71	-	-	14
Aug-26 44.00	0.01	-	-	-	41.66	-0.01	-	30
Aug-26 45.00	0.02	-	-	-	40.61	-0.01	-	17
Aug-26 46.00	0.03	-	-	-	39.56	-0.02	-	10
Aug-26 47.00	0.05	0.13	0.13	0.13	38.51	-0.03	1	8
Aug-26 48.00	0.07	0.15	0.15	0.15	37.46	-0.04	1	70
Aug-26 49.00	0.12	-	-	-	36.42	-0.06	-	11
Aug-26 50.00	0.19	-	-	-	35.37	-0.09	-	286
Aug-26 52.00	0.44	-	-	-	33.27	-0.19	-	10
Aug-26 74.00	18.68	-	-	-	28.44	-1.00	-	2
Sep-26 38.00	0.01	-	-	-	39.54	-	-	8
Sep-26 39.00	0.01	-	-	-	38.88	-	-	6
Sep-26 40.00	0.02	-	-	-	38.22	-0.01	-	1
Sep-26 41.00	0.03	-	-	-	37.57	-0.01	-	25
Sep-26 42.00	0.04	-	-	-	36.91	-0.01	-	717
Sep-26 43.00	0.06	-	-	-	36.25	-0.02	-	15
Sep-26 44.00	0.08	-	-	-	35.59	-0.03	-	230
Sep-26 45.00	0.12	-	-	-	34.94	-0.04	-	229
Sep-26 46.00	0.17	0.20	0.20	0.20	34.28	-0.06	2	3,535
Sep-26 47.00	0.23	-	-	-	33.62	-0.07	-	200
Sep-26 48.00	0.32	0.33	0.33	0.33	32.97	-0.10	20	94
Sep-26 49.00	0.44	-	-	-	32.31	-0.13	-	56
Sep-26 50.00	0.58	-	-	-	31.65	-0.16	-	37
Sep-26 52.00	0.98	1.20	1.20	1.20	30.34	-0.26	1	12
Sep-26 54.00	1.61	1.60	1.73	1.60	29.03	-0.38	22	20
Sep-26 56.00	2.52	-	-	-	28.05	-0.52	-	1
Sep-26 58.00	3.74	-	-	-	27.71	-0.66	-	25
Sep-26 60.00	5.22	-	-	-	27.37	-0.78	-	28
Sep-26 66.00	10.69	-	-	-	26.36	-0.99	-	25
Sep-26 68.00	12.68	-	-	-	26.02	-1.00	-	50
Sep-26 70.00	14.68	-	-	-	25.68	-1.00	-	50
Oct-26 36.00	0.02	-	-	-	38.45	-	-	18
Oct-26 39.00	0.05	-	-	-	36.79	-0.01	-	2
Oct-26 40.00	0.06	-	-	-	36.23	-0.02	-	526
Oct-26 48.00	0.61	-	-	-	31.80	-0.14	-	1
Oct-26 50.00	0.95	-	-	-	30.69	-0.20	-	1
Dec-26 38.00	0.15	-	-	-	35.54	-0.03	-	54
Dec-26 39.00	0.20	-	-	-	35.10	-0.04	-	174
Dec-26 40.00	0.26	-	-	-	34.65	-0.05	-	105
Dec-26 42.00	0.40	-	-	-	33.76	-0.07	-	1
Dec-26 43.00	0.49	-	-	-	33.31	-0.09	-	65
Dec-26 44.00	0.58	0.80	0.80	0.80	32.87	-0.10	1	15
Dec-26 45.00	0.72	-	-	-	32.42	-0.12	-	83
Dec-26 46.00	0.86	0.93	0.93	0.93	31.98	-0.14	1	42
Dec-26 47.00	1.01	-	-	-	31.53	-0.16	-	100
Dec-26 48.00	1.23	-	-	-	31.08	-0.19	-	2,024
Dec-26 49.00	1.44	-	-	-	30.64	-0.22	-	15
Dec-26 50.00	1.67	1.82	1.84	1.82	30.19	-0.25	26	878
Dec-26 52.00	2.27	-	-	-	29.30	-0.32	-	536
Dec-26 54.00	3.01	-	-	-	28.41	-0.40	-	50
Dec-26 56.00	3.92	-	-	-	27.73	-0.48	-	6
Dec-26 58.00	5.03	-	-	-	27.48	-0.57	-	1
Dec-26 60.00	6.36	-	-	-	27.23	-0.65	-	26
Dec-26 62.00	7.81	-	-	-	26.97	-0.72	-	3
Dec-26 64.00	9.37	-	-	-	26.72	-0.80	-	1
Dec-26 68.00	12.87	-	-	-	26.22	-0.91	-	25
Dec-26 70.00	14.74	-	-	-	25.96	-0.95	-	25
Mar-27 38.00	0.45	-	-	-	34.09	-0.06	-	116
Mar-27 39.00	0.54	-	-	-	33.69	-0.07	-	55
Mar-27 40.00	0.63	-	-	-	33.29	-0.08	-	3
Mar-27 41.00	0.74	-	-	-	32.89	-0.10	-	54
Mar-27 42.00	0.88	-	-	-	32.50	-0.11	-	2
Mar-27 45.00	1.36	-	-	-	31.30	-0.17	-	5
Mar-27 46.00	1.57	-	-	-	30.91	-0.19	-	10
Mar-27 47.00	1.78	-	-	-	30.51	-0.21	-	13
Mar-27 48.00	2.01	-	-	-	30.11	-0.23	-	515
Mar-27 49.00	2.31	-	-	-	29.71	-0.26	-	15
Mar-27 50.00	2.60	-	-	-	29.32	-0.29	-	1
Mar-27 52.00	3.26	-	-	-	28.52	-0.35	-	4
Mar-27 54.00	4.05	-	-	-	27.72	-0.41	-	1
Mar-27 62.00	8.72	-	-	-	26.31	-0.67	-	1
Jun-27 38.00	0.75	-	-	-	33.59	-0.08	-	65
Jun-27 39.00	0.88	-	-	-	33.22	-0.10	-	10
Jun-27 42.00	1.31	-	-	-	32.12	-0.14	-	25
Jun-27 43.00	1.49	-	-	-	31.75	-0.15	-	25
Jun-27 44.00	1.70	-	-	-	31.38	-0.17	-	3
Jun-27 45.00	1.91	-	-	-	31.01	-0.19	-	1
Jun-27 46.00	2.12	-	-	-	30.65	-0.21	-	1
Jun-27 48.00	2.67	-	-	-	29.91	-0.25	-	7
Jun-27 49.00	2.96	-	-	-	29.54	-0.27	-	3
Jun-27 50.00	3.26	-	-	-	29.18	-0.30	-	24
Jun-27 52.00	3.97	-	-	-	28.44	-0.35	-	7
Jun-27 60.00	8.00	-	-	-	26.46	-0.58	-	11
Sep-27 52.00	4.83	-	-	-	28.21	-0.37	-	1
Sep-27 54.00	5.64	-	-	-	27.52	-0.42	-	1
Dec-27 46.00	3.22	-	-	-	29.88	-0.24	-	50
Dec-27 47.00	3.52	-	-	-	29.56	-0.26	-	25
Dec-27 48.00	3.81	-	-	-	29.24	-0.28	-	51
Dec-27 50.00	4.52	-	-	-	28.60	-0.32	-	7
Dec-27 52.00	5.29	-	-	-	27.96	-0.37	-	3
Mar-28 49.00	4.56	-	-	-	28.25	-0.31	-	1
Jun-28 46.00	3.86	-	-	-	28.66	-0.25	-	2
Jun-28 48.00	4.50	-	-	-	28.15	-0.29	-	6
Jun-28 56.00	7.91	-	-	-	26.17	-0.45	-	1
Jun-28 60.00	10.17	-	-	-	25.71	-0.53	-	3
Jun-28 62.00	11.43	-	-	-	25.49	-0.57	-	3
Jun-28 70.00	17.03	-	-	-	24.57	-0.72	-	3
Sep-28 46.00	4.27	-	-	-	28.18	-0.27	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.59	-	-	-	32.87	-0.10	-	1
Dec-26 46.00	0.85	-	-	-	31.98	-0.14	-	1
Sep-27 60.00	8.78	-	-	-	26.31	-0.55	-	1

	Previous Close	60.64		03/08/26
	ARCELORMITTAL Close	61.80		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 43.00	18.81	-	-	-	57.90	1.00	-	1
Aug-26 48.00	13.83	-	-	-	56.17	0.99	-	1
Aug-26 49.00	12.85	-	-	-	55.83	0.98	-	3
Aug-26 56.00	6.56	-	-	-	53.41	0.81	-	22
Aug-26 60.00	3.79	3.93	3.93	3.93	52.03	0.62	15	58
Aug-26 62.00	2.71	2.00	2.00	2.00	51.27	0.51	36	65
Aug-26 64.00	1.82	-	-	-	49.90	0.40	-	50
Aug-26 66.00	1.14	-	-	-	48.53	0.29	-	102
Aug-26 68.00	0.67	-	-	-	47.16	0.19	-	1
Aug-26 70.00	0.36	-	-	-	45.79	0.12	-	50
Aug-26 72.00	0.18	0.35	0.35	0.35	44.42	0.07	20	20
Sep-26 21.00	40.80	-	-	-	60.52	1.00	-	3
Sep-26 25.00	36.80	-	-	-	59.32	1.00	-	1
Sep-26 40.00	21.84	-	-	-	54.78	0.99	-	25
Sep-26 58.00	6.41	6.90	6.90	6.90	49.35	0.68	1	29
Sep-26 62.00	4.16	-	-	-	48.16	0.53	-	2
Sep-26 68.00	1.93	-	-	-	46.96	0.31	-	5
Sep-26 70.00	1.46	-	-	-	46.56	0.25	-	118
Sep-26 74.00	0.75	-	-	-	45.77	0.15	-	25
Sep-26 76.00	0.54	-	-	-	45.37	0.12	-	25
Sep-26 78.00	0.37	-	-	-	44.97	0.09	-	100
Sep-26 80.00	0.25	-	-	-	44.57	0.06	-	50
Sep-26 84.00	0.10	-	-	-	43.77	0.03	-	100
Dec-26 26.00	35.88	-	-	-	56.96	1.00	-	4
Dec-26 35.00	27.17	-	-	-	54.48	0.97	-	3
Dec-26 45.00	18.35	-	-	-	51.73	0.88	-	10
Dec-26 50.00	14.48	-	-	-	50.36	0.80	-	149
Dec-26 56.00	10.43	-	-	-	48.71	0.69	-	1
Dec-26 60.00	8.20	-	-	-	47.61	0.60	-	10
Dec-26 70.00	3.99	-	-	-	44.90	0.39	-	5
Dec-26 74.00	2.85	-	-	-	43.82	0.30	-	2
Dec-29 30.00	34.61	-	-	-	38.32	0.93	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.01	-	-	-	55.01	-	-	1
Aug-26 47.00	0.03	-	-	-	54.32	-0.01	-	65
Aug-26 48.00	0.04	-	-	-	53.97	-0.02	-	28
Aug-26 49.00	0.07	-	-	-	53.63	-0.02	-	6
Aug-26 50.00	0.10	-	-	-	53.28	-0.03	-	50
Aug-26 52.00	0.21	-	-	-	52.59	-0.06	-	2
Aug-26 54.00	0.40	-	-	-	51.90	-0.11	-	2
Aug-26 56.00	0.72	-	-	-	51.21	-0.18	-	10
Aug-26 58.00	1.22	-	-	-	50.52	-0.27	-	37
Aug-26 60.00	1.92	-	-	-	49.83	-0.38	-	7
Aug-26 68.00	6.84	-	-	-	44.96	-0.82	-	25
Sep-26 24.00	-	-	-	-	57.35	-	-	1
Sep-26 38.00	0.01	-	-	-	53.12	-	-	5
Sep-26 40.00	0.03	-	-	-	52.51	-0.01	-	2
Sep-26 44.00	0.12	-	-	-	51.31	-0.03	-	25
Sep-26 45.00	0.15	-	-	-	51.00	-0.03	-	50
Sep-26 46.00	0.21	-	-	-	50.70	-0.04	-	25
Dec-26 34.00	0.20	-	-	-	53.61	-0.02	-	5
Dec-26 35.00	0.24	-	-	-	53.33	-0.03	-	5
Dec-26 37.00	0.37	-	-	-	52.78	-0.04	-	5
Dec-26 38.00	0.43	-	-	-	52.51	-0.05	-	5
Dec-26 39.00	0.50	-	-	-	52.23	-0.05	-	1
Dec-26 40.00	0.61	-	-	-	51.96	-0.06	-	3
Dec-26 45.00	1.28	-	-	-	50.58	-0.12	-	7
Dec-26 46.00	1.46	-	-	-	50.31	-0.13	-	1
Dec-26 49.00	2.10	-	-	-	49.48	-0.18	-	50
Dec-26 50.00	2.35	-	-	-	49.21	-0.19	-	25
Dec-26 54.00	3.54	-	-	-	48.11	-0.27	-	4
Mar-27 36.00	0.76	-	-	-	51.04	-0.06	-	5
Dec-27 24.00	0.27	-	-	-	45.91	-0.02	-	1
Dec-30 44.00	6.18	-	-	-	35.02	-0.18	-	1

	Previous Close	5.21		03/08/26
	ATRESMEDIA Close	5.20		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	0.25	-	-	-	25.37	0.77	-	2
Sep-26 5.00	0.31	0.23	0.23	0.23	25.09	0.70	1	1
Sep-26 5.50	0.07	-	-	-	22.59	0.27	-	1
Dec-26 5.25	0.29	-	-	-	24.31	0.53	-	11
Dec-26 5.50	0.18	-	-	-	22.89	0.39	-	16
Dec-26 5.75	0.09	-	-	-	21.46	0.25	-	10
Dec-26 6.00	0.04	-	-	-	20.04	0.14	-	2
Mar-27 3.40	1.83	-	-	-	30.00	0.99	-	2
Mar-27 5.00	0.48	-	-	-	25.08	0.64	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.80	-	-	-	-	14.87	-0.01	-	4
Sep-26 4.60	-	-	-	-	18.75	-0.03	-	3
Sep-26 4.80	0.02	-	-	-	17.98	-0.09	-	4
Sep-26 4.90	0.03	-	-	-	17.59	-0.15	-	1
Dec-26 4.50	0.06	-	-	-	21.46	-0.17	-	18
Dec-26 5.50	0.50	-	-	-	16.83	-0.77	-	25
Dec-26 6.00	0.93	-	-	-	13.98	-0.97	-	20
Mar-27 4.50	0.12	-	-	-	22.24	-0.22	-	5
Jun-27 4.00	0.12	-	-	-	25.39	-0.17	-	5
Jun-27 4.50	0.26	-	-	-	24.30	-0.32	-	2
Jun-27 4.60	0.30	-	-	-	24.08	-0.36	-	2

	Previous Close	3.33		03/08/26
	B.SABADELL Close	3.38		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.99	0.40	-	-	-	35.01	0.95	-	60
Aug-26 3.25	0.18	-	-	-	34.19	0.71	-	58
Aug-26 3.33	0.13	-	-	-	33.94	0.59	-	3
Aug-26 3.42	0.08	-	-	-	33.61	0.45	-	1
Sep-26 2.14	1.24	-	-	-	34.99	1.00	-	117
Sep-26 2.56	0.82	-	-	-	33.92	1.00	-	20
Sep-26 2.65	0.73	-	-	-	33.69	1.00	-	20
Sep-26 2.74	0.64	-	-	-	33.45	0.99	-	2
Sep-26 2.91	0.48	-	-	-	33.02	0.95	-	52
Sep-26 2.99	0.40	-	-	-	32.81	0.91	-	59
Sep-26 3.16	0.27	-	-	-	32.38	0.77	-	2
Sep-26 3.25	0.20	-	-	-	32.15	0.67	-	300
Sep-26 3.33	0.16	-	-	-	31.94	0.57	-	8
Sep-26 3.42	0.11	-	-	-	31.66	0.46	-	8
Sep-26 3.50	0.08	-	-	-	31.36	0.37	-	42
Dec-26 2.48	0.90	-	-	-	30.28	1.00	-	50
Dec-26 2.74	0.65	-	-	-	29.71	0.94	-	28
Dec-26 2.82	0.58	-	-	-	29.54	0.90	-	3
Dec-26 2.91	0.50	-	-	-	29.34	0.84	-	4
Dec-26 2.99	0.44	-	-	-	29.17	0.79	-	7
Dec-26 3.08	0.38	-	-	-	28.97	0.72	-	664
Dec-26 3.16	0.33	-	-	-	28.80	0.66	-	6
Dec-26 3.25	0.28	-	-	-	28.61	0.60	-	11
Dec-26 3.50	0.16	-	-	-	27.89	0.42	-	10
Dec-26 3.59	0.13	-	-	-	27.57	0.36	-	1
Mar-27 2.22	1.16	-	-	-	31.42	1.00	-	20
Mar-27 2.74	0.67	-	-	-	30.40	0.88	-	10
Mar-27 2.91	0.53	-	-	-	30.06	0.78	-	38
Mar-27 3.16	0.38	-	-	-	29.57	0.63	-	92
Mar-27 3.25	0.33	-	-	-	29.39	0.59	-	4
Mar-27 3.33	0.29	-	-	-	29.23	0.54	-	2
Mar-27 3.42	0.25	-	-	-	29.00	0.49	-	9
Mar-27 3.50	0.22	-	-	-	28.75	0.45	-	3
Jun-27 2.99	0.52	-	-	-	31.32	0.70	-	1
Jun-27 3.76	0.18	-	-	-	29.54	0.35	-	1
Jun-27 3.93	0.14	-	-	-	29.09	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.65	-	-	-	-	26.44	-	-	6
Aug-26 2.74	-	-	-	-	26.15	-	-	20
Aug-26 3.08	-	-	-	-	25.08	-0.04	-	20
Aug-26 3.16	0.01	-	-	-	24.83	-0.11	-	4
Aug-26 3.25	0.03	-	-	-	24.54	-0.23	-	3
Aug-26 3.33	0.05	-	-	-	24.29	-0.38	-	31
Sep-26 2.22	-	-	-	-	25.70	-	-	5,249
Sep-26 2.48	-	-	-	-	25.03	-	-	1
Sep-26 2.65	-	-	-	-	24.60	-	-	26
Sep-26 2.74	-	-	-	-	24.36	-0.01	-	23
Sep-26 2.82	-	-	-	-	24.16	-0.03	-	5
Sep-26 2.91	0.01	-	-	-	23.93	-0.06	-	5
Sep-26 2.99	0.01	-	-	-	23.72	-0.10	-	15
Sep-26 3.08	0.03	-	-	-	23.49	-0.18	-	30
Sep-26 3.16	0.05	-	-	-	23.29	-0.27	-	5
Sep-26 3.33	0.12	-	-	-	22.85	-0.51	-	30
Dec-26 2.48	-	-	-	-	24.34	-0.02	-	411
Dec-26 2.56	0.01	-	-	-	24.16	-0.03	-	10
Dec-26 2.65	0.01	-	-	-	23.97	-0.05	-	10
Dec-26 2.74	0.02	-	-	-	23.77	-0.08	-	20
Dec-26 2.82	0.03	-	-	-	23.60	-0.11	-	21
Dec-26 2.91	0.04	-	-	-	23.40	-0.15	-	2
Dec-26 2.99	0.06	-	-	-	23.23	-0.20	-	10
Dec-26 3.08	0.08	-	-	-	23.03	-0.27	-	52
Dec-26 3.16	0.11	-	-	-	22.86	-0.33	-	60
Mar-27 2.48	0.02	-	-	-	25.16	-0.07	-	1
Mar-27 2.65	0.04	-	-	-	24.83	-0.12	-	20
Mar-27 2.82	0.07	-	-	-	24.49	-0.19	-	113
Mar-27 2.99	0.12	-	-	-	24.15	-0.28	-	205
Mar-27 3.08	0.15	-	-	-	23.98	-0.34	-	200
Mar-27 3.33	0.27	-	-	-	23.48	-0.50	-	141
Mar-27 3.59	0.43	-	-	-	22.72	-0.67	-	100
Jun-27 2.74	0.10	-	-	-	25.40	-0.21	-	5
Sep-27 2.39	0.06	-	-	-	26.56	-0.12	-	5
Dec-27 2.74	0.17	-	-	-	26.22	-0.26	-	1,538
Dec-27 2.82	0.20	-	-	-	26.07	-0.29	-	3,026
Mar-28 2.56	0.17	-	-	-	28.18	-0.22	-	830
Mar-28 2.74	0.23	-	-	-	27.90	-0.28	-	769
Mar-28 2.82	0.26	-	-	-	27.77	-0.31	-	758
Mar-28 2.91	0.30	-	-	-	27.63	-0.34	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.33	0.13	-	-	-	33.94	0.59	-	125

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	24.34	-0.02	-	10

	Previous Close	15.93		03/08/26
	BANKINTER Close	15.90		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.50	1.43	-	-	-	25.98	0.95	-	1
Aug-26 15.00	0.98	-	-	-	24.82	0.86	-	70
Sep-26 13.50	2.47	-	-	-	28.61	0.95	-	23
Sep-26 14.00	2.00	-	-	-	27.51	0.91	-	10
Sep-26 14.50	1.56	-	-	-	26.41	0.85	-	1
Sep-26 15.00	1.15	-	-	-	25.31	0.76	-	3
Sep-26 16.50	0.30	-	-	-	23.11	0.35	-	10
Oct-26 15.00	1.31	-	-	-	26.17	0.72	-	10
Dec-26 13.50	2.71	-	-	-	29.99	0.86	-	11
Dec-26 14.00	2.30	-	-	-	29.02	0.81	-	2
Dec-26 15.00	1.55	-	-	-	27.07	0.69	-	10
Dec-26 15.50	1.22	-	-	-	26.09	0.62	-	10
Dec-26 16.00	0.94	-	-	-	25.29	0.53	-	50
Mar-27 15.00	1.77	-	-	-	26.83	0.66	-	21
Mar-27 16.50	0.96	-	-	-	25.17	0.46	-	100
Mar-27 17.00	0.79	-	-	-	25.03	0.40	-	100
Jun-27 16.00	1.37	-	-	-	25.18	0.53	-	25
Dec-27 14.50	2.46	-	-	-	26.91	0.67	-	3
Dec-27 15.50	1.90	-	-	-	25.80	0.58	-	1
Dec-27 17.00	1.27	-	-	-	25.11	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	32.36	-	-	1
Aug-26 15.50	0.19	-	-	-	25.44	-0.31	-	20
Sep-26 6.50	-	-	-	-	44.07	-	-	31
Sep-26 7.00	-	-	-	-	42.97	-	-	1
Sep-26 10.50	-	-	-	-	35.26	-	-	3
Sep-26 11.00	-	-	-	-	34.16	-	-	3
Sep-26 11.50	-	-	-	-	33.06	-	-	4
Sep-26 12.50	0.01	-	-	-	30.86	-0.01	-	2
Sep-26 13.00	0.02	-	-	-	29.75	-0.02	-	20
Sep-26 13.50	0.03	-	-	-	28.65	-0.05	-	10
Sep-26 14.00	0.07	-	-	-	27.55	-0.09	-	10
Sep-26 15.00	0.21	-	-	-	25.35	-0.24	-	5
Sep-26 15.50	0.35	-	-	-	24.25	-0.36	-	20
Oct-26 14.50	0.23	-	-	-	26.77	-0.20	-	10
Dec-26 7.25	-	-	-	-	41.02	-	-	1
Dec-26 11.00	0.05	-	-	-	33.71	-0.03	-	1
Dec-26 12.00	0.10	-	-	-	31.76	-0.07	-	1,020
Dec-26 12.50	0.14	-	-	-	30.78	-0.10	-	114
Dec-26 13.00	0.21	-	-	-	29.81	-0.13	-	20
Dec-26 13.50	0.28	-	-	-	28.83	-0.17	-	3,360
Dec-26 14.00	0.38	-	-	-	27.86	-0.23	-	25
Dec-26 16.00	1.09	-	-	-	24.13	-0.52	-	25
Mar-27 13.50	0.43	-	-	-	27.33	-0.20	-	8
Jun-27 11.00	0.17	-	-	-	29.81	-0.08	-	222
Jun-27 12.50	0.37	-	-	-	27.67	-0.16	-	3
Dec-27 10.50	0.24	-	-	-	28.01	-0.09	-	1,000
Dec-27 11.00	0.30	-	-	-	27.45	-0.11	-	50
Dec-27 15.00	1.37	-	-	-	23.00	-0.40	-	25
Mar-28 13.00	0.86	-	-	-	26.14	-0.25	-	194
Mar-28 14.00	1.19	-	-	-	25.20	-0.32	-	175

	Previous Close	24.20		03/08/26
	BBVA Close	24.68		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 24.00	0.78	-	-	-	32.02	0.80	-	20
Aug-26 18.00	6.70	6.75	6.75	6.75	42.31	1.00	1	-
Aug-26 19.00	5.70	-	-	-	40.05	1.00	-	5,000
Aug-26 20.00	4.71	-	-	-	37.80	0.99	-	14,500
Aug-26 20.50	4.21	4.15	4.15	4.15	36.67	0.99	1	-
Aug-26 21.00	3.72	-	-	-	35.54	0.98	-	2,534
Aug-26 22.00	2.75	-	-	-	33.28	0.95	-	8,018
Aug-26 23.00	1.84	-	-	-	31.03	0.86	-	159
Aug-26 24.00	1.04	-	-	-	28.77	0.69	-	1,081
Aug-26 25.00	0.47	0.40	0.40	0.40	27.09	0.43	1	110
Sep-26 13.50	11.22	-	-	-	47.08	1.00	-	75
Sep-26 14.00	10.72	-	-	-	46.15	1.00	-	75
Sep-26 14.50	10.22	-	-	-	45.23	1.00	-	75
Sep-26 15.00	9.72	-	-	-	44.30	1.00	-	152
Sep-26 15.50	9.22	-	-	-	43.38	1.00	-	150
Sep-26 16.00	8.73	-	-	-	42.45	1.00	-	300
Sep-26 16.50	8.23	-	-	-	41.53	1.00	-	300
Sep-26 17.00	7.73	-	-	-	40.60	1.00	-	1,950
Sep-26 17.50	7.24	-	-	-	39.68	0.99	-	5,000
Sep-26 18.50	6.25	-	-	-	37.83	0.99	-	151
Sep-26 19.00	5.76	5.75	5.75	5.75	36.90	0.98	30	4,260
Sep-26 19.50	5.27	-	-	-	35.97	0.97	-	250
Sep-26 20.00	4.79	-	-	-	35.05	0.96	-	7,148
Sep-26 21.00	3.84	-	-	-	33.20	0.93	-	2,009
Sep-26 22.00	2.94	-	-	-	31.35	0.87	-	534
Sep-26 23.00	2.11	-	-	-	29.50	0.77	-	174
Sep-26 24.00	1.37	1.32	1.32	1.32	27.65	0.64	2	73
Sep-26 25.00	0.81	0.77	0.77	0.76	26.24	0.48	365	395
Sep-26 26.00	0.43	-	-	-	25.78	0.31	-	30
Oct-26 25.00	1.03	-	-	-	26.85	0.49	-	1
Dec-26 13.00	11.74	-	-	-	47.81	1.00	-	26
Dec-26 15.00	9.77	-	-	-	44.63	0.99	-	30
Dec-26 16.00	8.79	-	-	-	43.03	0.98	-	4,000
Dec-26 16.50	8.31	-	-	-	42.24	0.97	-	50
Dec-26 17.00	7.83	-	-	-	41.44	0.97	-	4,311
Dec-26 17.50	7.36	-	-	-	40.64	0.95	-	650
Dec-26 18.00	6.89	-	-	-	39.85	0.94	-	158
Dec-26 18.50	6.42	-	-	-	39.05	0.93	-	8
Dec-26 19.00	5.97	-	-	-	38.25	0.91	-	2,520
Dec-26 19.50	5.52	-	-	-	37.46	0.89	-	30
Dec-26 20.00	5.08	-	-	-	36.66	0.87	-	162
Dec-26 21.00	4.25	-	-	-	35.06	0.82	-	3,522
Dec-26 22.00	3.46	-	-	-	33.47	0.76	-	28
Dec-26 23.00	2.72	-	-	-	31.88	0.68	-	2,211
Dec-26 24.00	2.08	-	-	-	30.28	0.60	-	2
Dec-26 25.00	1.54	-	-	-	29.05	0.50	-	208
Dec-26 26.00	1.13	-	-	-	28.59	0.41	-	16
Dec-26 27.00	0.80	-	-	-	28.13	0.32	-	150
Dec-26 28.00	0.55	0.50	0.50	0.50	27.68	0.24	4	4
Mar-27 9.50	15.22	-	-	-	51.31	1.00	-	25
Mar-27 12.00	12.74	-	-	-	47.69	1.00	-	25
Mar-27 13.00	11.76	-	-	-	46.25	0.99	-	1
Mar-27 15.50	9.37	-	-	-	42.64	0.96	-	5
Mar-27 16.00	8.91	-	-	-	41.91	0.94	-	1,005
Mar-27 16.50	8.45	-	-	-	41.19	0.93	-	250
Mar-27 17.50	7.56	-	-	-	39.75	0.91	-	40
Mar-27 18.00	7.12	-	-	-	39.02	0.89	-	100
Mar-27 19.00	6.27	-	-	-	37.58	0.86	-	104
Mar-27 20.00	5.46	-	-	-	36.13	0.81	-	3,050
Mar-27 20.50	5.07	-	-	-	35.41	0.79	-	1
Mar-27 22.00	3.96	-	-	-	33.24	0.72	-	4,060
Mar-27 23.00	3.28	-	-	-	31.80	0.66	-	161
Mar-27 24.00	2.65	-	-	-	30.35	0.59	-	391
Mar-27 25.00	2.12	-	-	-	29.25	0.52	-	211
Mar-27 26.00	1.68	-	-	-	28.87	0.45	-	500
Mar-27 27.00	1.34	-	-	-	28.49	0.39	-	500
Mar-27 28.00	1.03	-	-	-	28.11	0.32	-	200
Jun-27 12.00	12.75	-	-	-	48.10	0.99	-	150
Jun-27 12.50	12.26	-	-	-	47.42	0.99	-	25
Jun-27 13.00	11.78	-	-	-	46.75	0.98	-	1
Jun-27 15.00	9.89	-	-	-	44.04	0.95	-	5
Jun-27 17.00	8.11	-	-	-	41.34	0.90	-	6,000
Jun-27 20.00	5.70	-	-	-	37.29	0.79	-	150
Jun-27 21.00	4.96	-	-	-	35.94	0.75	-	2,600
Jun-27 22.00	4.27	4.05	4.05	4.05	34.59	0.70	30	3,150
Jun-27 23.00	3.62	-	-	-	33.24	0.65	-	21
Jun-27 24.00	3.00	-	-	-	31.89	0.59	-	10
Jun-27 25.00	2.48	-	-	-	30.85	0.53	-	15
Sep-27 11.50	13.24	-	-	-	46.63	0.99	-	150
Sep-27 12.00	12.76	-	-	-	46.03	0.99	-	150
Sep-27 15.00	9.95	-	-	-	42.47	0.94	-	2
Sep-27 20.00	5.92	-	-	-	36.52	0.78	-	1
Sep-27 22.00	4.54	-	-	-	34.15	0.69	-	1
Dec-27 11.00	13.73	-	-	-	47.26	1.00	-	150
Dec-27 11.50	13.24	-	-	-	46.69	0.99	-	26
Dec-27 13.50	11.34	-	-	-	44.42	0.96	-	150
Dec-27 15.00	9.99	-	-	-	42.72	0.93	-	75
Dec-27 16.00	9.15	-	-	-	41.59	0.90	-	6,000
Dec-27 17.00	8.34	-	-	-	40.45	0.87	-	150
Dec-27 17.50	7.94	-	-	-	39.89	0.85	-	100
Dec-27 18.00	7.55	-	-	-	39.32	0.84	-	1
Dec-27 20.00	6.10	-	-	-	37.05	0.77	-	150
Dec-27 25.00	3.10	-	-	-	31.61	0.55	-	4,000
Mar-28 17.00	8.50	-	-	-	40.38	0.85	-	600
Mar-28 17.50	8.11	-	-	-	39.83	0.84	-	300
Mar-28 18.00	7.75	-	-	-	39.29	0.82	-	300
Mar-28 21.00	5.70	-	-	-	36.01	0.72	-	350
Mar-28 25.00	3.44	-	-	-	31.85	0.55	-	1
Jun-28 10.00	14.72	-	-	-	47.77	1.00	-	1
Jun-28 17.00	8.54	-	-	-	40.78	0.85	-	750
Jun-28 17.50	8.18	-	-	-	40.28	0.84	-	600
Jun-28 18.00	7.82	-	-	-	39.78	0.82	-	575
Jun-28 18.50	7.47	-	-	-	39.28	0.80	-	3
Jun-28 19.00	7.12	-	-	-	38.78	0.79	-	50
Jun-28 19.50	6.77	-	-	-	38.28	0.77	-	100
Jun-28 20.00	6.46	-	-	-	37.78	0.75	-	125
Jun-28 21.00	5.84	-	-	-	36.78	0.72	-	525
Jun-28 22.00	5.23	-	-	-	35.78	0.68	-	4,450
Jun-28 23.00	4.66	-	-	-	34.78	0.64	-	150
Jun-28 24.00	4.14	-	-	-	33.78	0.60	-	300
Jun-28 25.00	3.64	-	-	-	32.97	0.56	-	1,000
Dec-29 15.00	10.13	-	-	-	40.76	0.90	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 19.50	-	-	-	-	41.91	-	-	20
Aug-26 w1 20.00	-	-	-	-	40.80	-	-	10
Aug-26 w1 23.00	0.01	-	-	-	34.11	-0.02	-	20
Aug-26 w1 24.00	0.09	-	-	-	31.89	-0.19	-	10
Aug-26 w2 21.00	-	-	-	-	36.03	-	-	30
Aug-26 w2 24.00	0.23	0.24	0.24	0.24	29.43	-0.28	10	10
Aug-26 13.50	-	-	-	-	51.94	-	-	10
Aug-26 16.50	-	-	-	-	45.17	-	-	1
Aug-26 17.00	-	-	-	-	44.04	-	-	22
Aug-26 17.50	-	-	-	-	42.91	-	-	10
Aug-26 18.00	-	-	-	-	41.79	-	-	14,505
Aug-26 18.50	-	-	-	-	40.66	-	-	151
Aug-26 19.00	-	-	-	-	39.53	-	-	7,500
Aug-26 19.50	-	-	-	-	38.40	-	-	150
Aug-26 20.00	-	-	-	-	37.28	-	-	8,149
Aug-26 20.50	0.01	-	-	-	36.15	-0.01	-	133
Aug-26 21.00	0.01	-	-	-	35.02	-0.02	-	9,010
Aug-26 22.00	0.04	0.07	0.07	0.07	32.76	-0.05	1	12,015
Aug-26 23.00	0.12	-	-	-	30.51	-0.14	-	5
Aug-26 24.00	0.33	0.32	0.32	0.32	28.25	-0.31	1	5
Aug-26 25.00	0.75	-	-	-	26.57	-0.57	-	20
Aug-26 26.00	1.45	-	-	-	26.10	-0.81	-	2
Sep-26 6.75	-	-	-	-	58.96	-	-	1
Sep-26 8.25	-	-	-	-	56.18	-	-	5
Sep-26 9.00	-	-	-	-	54.79	-	-	674
Sep-26 9.25	-	-	-	-	54.33	-	-	368
Sep-26 9.50	-	-	-	-	53.87	-	-	25
Sep-26 9.75	-	-	-	-	53.41	-	-	200
Sep-26 10.00	-	-	-	-	52.94	-	-	40,150
Sep-26 10.50	-	-	-	-	52.02	-	-	300
Sep-26 11.00	-	-	-	-	51.09	-	-	350
Sep-26 11.50	-	-	-	-	50.17	-	-	1
Sep-26 12.00	-	-	-	-	49.24	-	-	1
Sep-26 12.50	-	-	-	-	48.32	-	-	50
Sep-26 13.00	-	-	-	-	47.39	-	-	130
Sep-26 14.00	-	-	-	-	45.54	-	-	55
Sep-26 14.50	-	-	-	-	44.62	-	-	6
Sep-26 15.00	-	-	-	-	43.69	-	-	108
Sep-26 15.50	-	-	-	-	42.77	-	-	56
Sep-26 16.00	-	-	-	-	41.84	-	-	89
Sep-26 16.50	-	-	-	-	40.92	-	-	58
Sep-26 17.00	-	-	-	-	39.99	-	-	4,956
Sep-26 17.50	0.01	-	-	-	39.07	-0.01	-	151
Sep-26 18.00	0.01	-	-	-	38.14	-0.01	-	7,070
Sep-26 18.50	0.01	-	-	-	37.22	-0.01	-	210
Sep-26 19.00	0.02	-	-	-	36.29	-0.02	-	7,071
Sep-26 19.50	0.03	-	-	-	35.36	-0.03	-	301
Sep-26 20.00	0.04	0.09	0.09	0.09	34.44	-0.04	1	12,031
Sep-26 20.50	0.07	0.10	0.10	0.10	33.51	-0.05	1	251
Sep-26 21.00	0.09	-	-	-	32.59	-0.07	-	3,318
Sep-26 22.00	0.19	-	-	-	30.74	-0.13	-	153
Sep-26 23.00	0.35	-	-	-	28.89	-0.22	-	451
Sep-26 26.00	1.67	-	-	-	25.17	-0.70	-	101
Oct-26 20.00	0.16	-	-	-	34.01	-0.09	-	6
Oct-26 22.00	0.42	-	-	-	30.55	-0.21	-	6
Oct-26 30.00	5.61	-	-	-	23.55	-0.97	-	25
Dec-26 5.75	-	-	-	-	57.47	-	-	150
Dec-26 6.00	-	-	-	-	57.07	-	-	10,150
Dec-26 6.25	-	-	-	-	56.67	-	-	150
Dec-26 6.50	-	-	-	-	56.27	-	-	13,250
Dec-26 6.75	-	-	-	-	55.88	-	-	450
Dec-26 7.00	-	-	-	-	55.48	-	-	300
Dec-26 7.25	-	-	-	-	55.08	-	-	600
Dec-26 7.50	-	-	-	-	54.68	-	-	450
Dec-26 7.75	-	-	-	-	54.28	-	-	451
Dec-26 8.00	-	-	-	-	53.88	-	-	18,450
Dec-26 8.25	-	-	-	-	53.49	-	-	15
Dec-26 8.50	-	-	-	-	53.09	-	-	25,000
Dec-26 8.75	-	-	-	-	52.69	-	-	311
Dec-26 9.00	-	-	-	-	52.29	-	-	14,933
Dec-26 9.25	-	-	-	-	51.89	-	-	75
Dec-26 9.50	-	-	-	-	51.49	-	-	76
Dec-26 9.75	-	-	-	-	51.09	-	-	200
Dec-26 10.00	-	-	-	-	50.70	-	-	226
Dec-26 10.50	-	-	-	-	49.90	-	-	300
Dec-26 11.00	0.01	-	-	-	49.10	-	-	481
Dec-26 11.50	0.01	-	-	-	48.31	-	-	1
Dec-26 12.00	0.01	-	-	-	47.51	-	-	8,410
Dec-26 12.50	0.02	-	-	-	46.71	-0.01	-	250
Dec-26 13.00	0.02	-	-	-	45.91	-0.01	-	42,101
Dec-26 13.50	0.03	-	-	-	45.12	-0.01	-	400
Dec-26 14.00	0.04	-	-	-	44.32	-0.01	-	706
Dec-26 14.50	0.05	-	-	-	43.52	-0.02	-	300
Dec-26 15.00	0.06	-	-	-	42.73	-0.02	-	3,774
Dec-26 15.50	0.07	-	-	-	41.93	-0.03	-	12
Dec-26 16.00	0.09	0.12	0.12	0.12	41.13	-0.03	24	92
Dec-26 16.50	0.12	-	-	-	40.34	-0.04	-	520
Dec-26 17.00	0.14	-	-	-	39.54	-0.05	-	8,736
Dec-26 17.50	0.17	-	-	-	38.74	-0.06	-	136
Dec-26 18.00	0.22	-	-	-	37.95	-0.08	-	20,169
Dec-26 18.50	0.26	-	-	-	37.15	-0.09	-	105
Dec-26 19.00	0.31	-	-	-	36.35	-0.11	-	13,512
Dec-26 20.00	0.43	-	-	-	34.76	-0.15	-	10,512
Dec-26 21.00	0.61	-	-	-	33.16	-0.20	-	9,140
Dec-26 22.00	0.82	-	-	-	31.57	-0.26	-	151
Dec-26 23.00	1.09	-	-	-	29.98	-0.33	-	2,600
Mar-27 8.50	0.01	-	-	-	50.70	-	-	25
Mar-27 8.75	0.01	-	-	-	50.34	-	-	25
Mar-27 9.00	0.01	-	-	-	49.98	-	-	25
Mar-27 9.25	0.01	-	-	-	49.62	-	-	25
Mar-27 9.50	0.01	-	-	-	49.26	-	-	30
Mar-27 9.75	0.02	-	-	-	48.90	-	-	25
Mar-27 10.50	0.02	-	-	-	47.81	-0.01	-	175
Mar-27 11.00	0.03	-	-	-	47.09	-0.01	-	175
Mar-27 11.50	0.04	-	-	-	46.37	-0.01	-	32,250
Mar-27 12.00	0.05	-	-	-	45.64	-0.01	-	40
Mar-27 12.50	0.07	-	-	-	44.92	-0.02	-	30
Mar-27 13.00	0.08	-	-	-	44.20	-0.02	-	40
Mar-27 13.50	0.10	-	-	-	43.48	-0.03	-	20
Mar-27 14.00	0.12	-	-	-	42.75	-0.03	-	30
Mar-27 15.00	0.17	-	-	-	41.31	-0.05	-	220
Mar-27 16.00	0.25	-	-	-	39.86	-0.06	-	5,500
Mar-27 16.50	0.29	-	-	-	39.14	-0.07	-	450
Mar-27 17.00	0.33	-	-	-	38.42	-0.08	-	2,360
Mar-27 17.50	0.38	-	-	-	37.70	-0.10	-	4,250
Mar-27 18.50	0.51	-	-	-	36.25	-0.13	-	10
Mar-27 19.50	0.66	-	-	-	34.81	-0.16	-	310
Mar-27 20.00	0.76	-	-	-	34.08	-0.18	-	6,160
Mar-27 20.50	0.85	-	-	-	33.36	-0.21	-	20
Mar-27 21.00	0.95	-	-	-	32.64	-0.23	-	381
Mar-27 22.00	1.21	1.20	1.20	1.20	31.19	-0.28	1	15
Jun-27 4.30	-	-	-	-	54.84	-	-	1
Jun-27 4.50	-	-	-	-	54.57	-	-	1
Jun-27 4.90	-	-	-	-	54.03	-	-	150
Jun-27 5.00	-	-	-	-	53.89	-	-	300
Jun-27 5.25	-	-	-	-	53.55	-	-	298
Jun-27 7.00	0.01	-	-	-	51.19	-	-	2
Jun-27 8.00	0.02	-	-	-	49.84	-	-	1
Jun-27 8.25	0.02	-	-	-	49.50	-0.01	-	7
Jun-27 9.00	0.03	-	-	-	48.49	-0.01	-	7,000
Jun-27 9.75	0.05	-	-	-	47.47	-0.01	-	175
Jun-27 10.00	0.06	-	-	-	47.14	-0.01	-	10,000
Jun-27 11.00	0.09	-	-	-	45.79	-0.02	-	75
Jun-27 12.00	0.14	-	-	-	44.44	-0.03	-	20
Jun-27 12.50	0.16	-	-	-	43.76	-0.04	-	197
Jun-27 13.00	0.19	-	-	-	43.09	-0.04	-	1,126
Jun-27 13.50	0.22	-	-	-	42.41	-0.05	-	170
Jun-27 14.00	0.27	0.24	0.24	0.24	41.73	-0.06	20	33
Jun-27 14.50	0.31	-	-	-	41.06	-0.07	-	400
Jun-27 15.00	0.35	-	-	-	40.38	-0.08	-	600
Jun-27 15.50	0.40	-	-	-	39.71	-0.08	-	20
Jun-27 16.00	0.47	-	-	-	39.03	-0.10	-	3
Jun-27 16.50	0.54	-	-	-	38.36	-0.11	-	250
Jun-27 17.00	0.60	-	-	-	37.68	-0.12	-	151
Jun-27 17.50	0.67	-	-	-	37.01	-0.14	-	150
Jun-27 18.00	0.76	-	-	-	36.33	-0.15	-	160
Jun-27 19.00	0.95	-	-	-	34.98	-0.19	-	151
Jun-27 20.00	1.17	-	-	-	33.63	-0.23	-	2,603
Jun-27 21.00	1.43	1.33	1.33	1.33	32.28	-0.28	30	30
Jun-27 23.00	2.07	-	-	-	29.58	-0.38	-	160
Sep-27 7.75	0.02	-	-	-	47.36	-0.01	-	10
Sep-27 16.00	0.58	-	-	-	37.56	-0.11	-	309
Sep-27 16.50	0.65	-	-	-	36.96	-0.12	-	10
Sep-27 17.00	0.72	-	-	-	36.37	-0.13	-	379
Sep-27 17.50	0.82	-	-	-	35.77	-0.15	-	150
Sep-27 18.00	0.92	-	-	-	35.18	-0.16	-	150
Sep-27 20.00	1.37	-	-	-	32.80	-0.24	-	1
Sep-27 22.00	1.95	-	-	-	30.43	-0.33	-	1
Dec-27 4.40	-	-	-	-	50.50	-	-	1
Dec-27 4.90	0.01	-	-	-	49.93	-	-	150
Dec-27 5.00	0.01	-	-	-	49.82	-	-	150
Dec-27 6.50	0.02	-	-	-	48.12	-	-	10
Dec-27 7.00	0.03	-	-	-	47.55	-0.01	-	150
Dec-27 7.25	0.04	-	-	-	47.26	-0.01	-	150
Dec-27 7.75	0.05	-	-	-	46.70	-0.01	-	1
Dec-27 8.25	0.06	-	-	-	46.13	-0.01	-	150
Dec-27 8.50	0.07	-	-	-	45.85	-0.01	-	6,150
Dec-27 8.75	0.08	-	-	-	45.56	-0.02	-	1
Dec-27 9.00	0.09	-	-	-	45.28	-0.02	-	7,650
Dec-27 9.25	0.10	-	-	-	45.00	-0.02	-	150
Dec-27 9.50	0.11	-	-	-	44.71	-0.02	-	250
Dec-27 9.75	0.12	-	-	-	44.43	-0.02	-	150
Dec-27 10.00	0.14	-	-	-	44.14	-0.03	-	407
Dec-27 10.50	0.17	-	-	-	43.58	-0.03	-	300
Dec-27 11.00	0.20	-	-	-	43.01	-0.04	-	5,304
Dec-27 12.00	0.28	-	-	-	41.88	-0.05	-	3,300
Dec-27 12.50	0.33	-	-	-	41.31	-0.06	-	300
Dec-27 13.00	0.38	-	-	-	40.74	-0.06	-	10,000
Dec-27 13.50	0.42	-	-	-	40.17	-0.07	-	150
Dec-27 14.00	0.49	-	-	-	39.61	-0.08	-	150
Dec-27 15.00	0.63	-	-	-	38.47	-0.10	-	3
Dec-27 16.00	0.77	-	-	-	37.34	-0.13	-	15,000
Dec-27 16.50	0.87	-	-	-	36.77	-0.14	-	174
Dec-27 17.00	0.97	-	-	-	36.20	-0.15	-	8,500
Dec-27 17.50	1.07	-	-	-	35.64	-0.17	-	292
Dec-27 18.00	1.17	-	-	-	35.07	-0.18	-	150
Dec-27 20.00	1.68	-	-	-	32.80	-0.25	-	4,000
Dec-27 21.00	1.96	-	-	-	31.67	-0.30	-	150
Dec-27 22.00	2.31	-	-	-	30.53	-0.34	-	10,302
Dec-27 23.00	2.66	-	-	-	29.40	-0.39	-	300
Mar-28 15.00	0.75	-	-	-	38.08	-0.11	-	150
Mar-28 15.50	0.83	-	-	-	37.53	-0.12	-	150
Mar-28 18.00	1.33	-	-	-	34.80	-0.19	-	25
Mar-28 20.00	1.87	-	-	-	32.61	-0.26	-	150
Mar-28 21.00	2.17	-	-	-	31.52	-0.30	-	150
Mar-28 22.00	2.52	-	-	-	30.42	-0.34	-	150
Mar-28 23.00	2.87	-	-	-	29.33	-0.38	-	150
Jun-28 15.50	0.99	-	-	-	36.10	-0.14	-	1
Jun-28 18.00	1.55	-	-	-	33.60	-0.21	-	1,250
Jun-28 19.00	1.82	-	-	-	32.60	-0.24	-	4,450
Jun-28 20.00	2.11	-	-	-	31.60	-0.28	-	3,300
Jun-28 21.00	2.46	-	-	-	30.60	-0.32	-	750
Jun-28 22.00	2.81	-	-	-	29.60	-0.36	-	2,350
Jun-28 23.00	3.21	-	-	-	28.60	-0.40	-	1,500
Dec-28 12.00	0.51	-	-	-	36.71	-0.07	-	3,500
Dec-28 12.50	0.58	-	-	-	36.32	-0.08	-	1,500
Dec-28 16.00	1.24	-	-	-	33.58	-0.16	-	17
Dec-28 18.50	1.91	-	-	-	31.62	-0.23	-	3
Dec-28 20.00	2.40	-	-	-	30.45	-0.29	-	90
Jun-29 16.00	1.48	-	-	-	32.36	-0.18	-	1,250
Dec-29 12.50	0.79	-	-	-	33.32	-0.10	-	3,000
Dec-29 20.00	3.02	-	-	-	29.37	-0.30	-	70
Dec-30 20.50	3.78	-	-	-	28.61	-0.33	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	6.20	-	-	-	41.18	1.00	-	10
Aug-26 19.00	5.70	-	-	-	40.05	1.00	-	20
Aug-26 20.00	4.71	-	-	-	37.80	0.99	-	40
Aug-26 20.50	4.21	-	-	-	36.67	0.99	-	46
Aug-26 21.00	3.72	-	-	-	35.54	0.98	-	30
Aug-26 21.00	3.72	-	-	-	35.54	0.98	-	144
Aug-26 22.00	2.75	-	-	-	33.28	0.94	-	10
Aug-26 22.00	2.75	-	-	-	33.28	0.94	-	105
Aug-26 23.00	1.83	-	-	-	31.03	0.86	-	65
Aug-26 23.00	1.83	-	-	-	31.03	0.86	-	911
Aug-26 24.00	1.04	-	-	-	28.77	0.68	-	1,782
Aug-26 24.00	1.04	-	-	-	28.77	0.68	-	46
Aug-26 26.00	0.16	-	-	-	26.62	0.20	-	1
Sep-26 19.00	5.76	-	-	-	36.90	0.98	-	10
Sep-26 20.00	4.79	-	-	-	35.05	0.96	-	10
Sep-26 21.00	3.84	-	-	-	33.20	0.92	-	10
Sep-26 22.00	2.94	-	-	-	31.35	0.86	-	160
Sep-26 23.00	2.11	-	-	-	29.50	0.77	-	1
Sep-26 25.00	0.81	-	-	-	26.24	0.47	1,710	1,710
Sep-26 26.00	0.44	-	-	-	25.78	0.31	3,420	3,420
Dec-26 17.00	7.62	-	-	-	41.44	0.93	-	10
Dec-26 19.00	5.82	-	-	-	38.25	0.88	-	10
Dec-26 19.50	5.39	-	-	-	37.46	0.86	-	10
Dec-26 21.00	4.15	-	-	-	35.06	0.79	-	10
Dec-26 22.00	3.39	-	-	-	33.47	0.73	-	10
Dec-26 22.00	3.39	-	-	-	33.47	0.73	-	4
Dec-26 23.00	2.69	-	-	-	31.88	0.66	-	4
Dec-26 23.00	2.69	-	-	-	31.88	0.66	-	10
Dec-26 24.00	2.05	-	-	-	30.28	0.58	-	10
Dec-26 24.00	2.05	-	-	-	30.28	0.58	-	8
Dec-26 25.00	1.52	-	-	-	29.05	0.49	-	10
Dec-26 26.00	1.12	-	-	-	28.59	0.40	-	5
Dec-26 28.00	0.55	-	-	-	27.68	0.24	-	6
Dec-26 29.00	0.37	-	-	-	27.22	0.18	-	20
Dec-26 30.00	0.24	-	-	-	26.76	0.13	-	8
Mar-27 19.00	6.25	-	-	-	37.58	0.83	-	200
Mar-27 19.00	6.25	-	-	-	37.58	0.83	-	200
Mar-27 19.50	5.85	-	-	-	36.86	0.82	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 18.50	-	-	-	-	40.66	-	-	5
Aug-26 20.00	-	-	-	-	37.28	-	-	10
Aug-26 20.50	0.01	-	-	-	36.15	-0.01	-	20
Aug-26 21.00	0.01	-	-	-	35.02	-0.02	-	61
Aug-26 21.00	0.01	-	-	-	35.02	-0.02	-	20
Aug-26 22.00	0.04	-	-	-	32.76	-0.05	-	30
Aug-26 22.00	0.04	0.07	0.07	0.07	32.76	-0.05	1	90
Aug-26 23.00	0.12	-	-	-	30.51	-0.14	-	115
Aug-26 23.00	0.12	-	-	-	30.51	-0.14	-	10
Aug-26 24.00	0.32	-	-	-	28.25	-0.31	-	10
Aug-26 24.00	0.32	-	-	-	28.25	-0.31	-	10
Sep-26 9.50	-	-	-	-	53.87	-	-	600
Sep-26 10.50	-	-	-	-	52.02	-	-	700
Sep-26 17.00	-	-	-	-	39.99	-	-	20
Sep-26 18.00	0.01	-	-	-	38.14	-0.01	-	10
Sep-26 19.00	0.02	-	-	-	36.29	-0.02	-	10
Sep-26 20.00	0.05	-	-	-	34.44	-0.04	-	10
Sep-26 22.00	0.19	-	-	-	30.74	-0.13	-	20
Sep-26 23.00	0.34	-	-	-	28.89	-0.22	-	40
Sep-26 24.00	0.61	-	-	-	27.04	-0.36	-	10
Oct-26 24.00	0.99	-	-	-	27.10	-0.42	-	10
Dec-26 7.25	-	-	-	-	55.08	-	-	150
Dec-26 8.50	-	-	-	-	53.09	-	-	150
Dec-26 8.75	-	-	-	-	52.69	-	-	150
Dec-26 9.00	-	-	-	-	52.29	-	-	150
Dec-26 10.00	-	-	-	-	50.70	-	-	40
Dec-26 15.50	0.08	-	-	-	41.93	-0.03	-	5
Dec-26 16.50	0.12	-	-	-	40.34	-0.04	-	10
Dec-26 17.00	0.14	-	-	-	39.54	-0.05	-	23
Dec-26 17.50	0.18	-	-	-	38.74	-0.06	-	16
Dec-26 21.00	0.60	0.50	0.50	0.50	33.16	-0.19	16	16
Dec-26 22.00	0.81	-	-	-	31.57	-0.25	-	4
Dec-26 23.00	1.09	-	-	-	29.98	-0.33	-	1
Mar-27 10.00	0.02	-	-	-	48.54	-0.01	-	150
Mar-27 14.50	0.15	-	-	-	42.03	-0.04	-	10
Mar-27 17.00	0.33	-	-	-	38.42	-0.08	-	20
Mar-27 18.00	0.44	-	-	-	36.97	-0.11	-	1

	Previous Close	12.57		03/08/26
	CAIXABANK Close	12.53		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.63	-	-	-	25.37	0.79	-	1
Aug-26 12.50	0.28	0.22	0.22	0.22	23.43	0.54	2	250
Aug-26 13.00	0.09	-	-	-	22.92	0.25	-	6
Aug-26 13.50	0.02	-	-	-	22.51	0.07	-	1
Sep-26 9.00	3.56	-	-	-	36.64	1.00	-	1
Sep-26 10.00	2.57	-	-	-	33.05	0.98	-	1
Sep-26 10.50	2.09	-	-	-	31.25	0.95	-	1
Sep-26 11.00	1.62	-	-	-	29.45	0.91	-	2
Sep-26 11.50	1.18	-	-	-	27.66	0.83	-	4
Sep-26 12.00	0.79	-	-	-	25.86	0.71	-	10
Sep-26 12.50	0.46	0.44	0.44	0.44	24.07	0.54	3	35
Sep-26 13.00	0.25	-	-	-	23.58	0.36	-	22
Sep-26 13.50	0.11	-	-	-	23.19	0.20	-	5
Oct-26 12.50	0.59	-	-	-	24.38	0.55	-	3
Dec-26 7.00	5.58	-	-	-	44.60	0.99	-	7,500
Dec-26 9.25	3.40	-	-	-	36.70	0.94	-	1
Dec-26 10.50	2.27	-	-	-	32.31	0.86	-	1,134
Dec-26 11.00	1.85	-	-	-	30.55	0.80	-	20
Dec-26 11.50	1.46	-	-	-	28.80	0.73	-	6,000
Dec-26 12.00	1.10	-	-	-	27.04	0.65	-	1
Dec-26 12.50	0.78	-	-	-	25.29	0.55	-	450
Dec-26 13.00	0.55	-	-	-	24.80	0.44	-	2
Mar-27 9.50	3.28	-	-	-	34.77	0.88	-	1
Mar-27 10.50	2.44	-	-	-	31.63	0.81	-	14
Mar-27 12.00	1.34	-	-	-	26.92	0.63	-	2
Mar-27 12.50	1.02	-	-	-	25.35	0.55	-	9
Mar-27 13.00	0.79	-	-	-	24.87	0.47	-	400
Jun-27 9.75	3.11	-	-	-	33.06	0.85	-	150
Jun-27 10.00	2.91	-	-	-	32.39	0.83	-	150
Jun-27 10.50	2.51	-	-	-	31.04	0.79	-	150
Jun-27 11.00	2.13	-	-	-	29.70	0.74	-	150
Jun-27 12.00	1.45	-	-	-	27.01	0.63	-	1
Jun-27 13.00	0.92	-	-	-	25.25	0.48	-	25
Jun-27 14.50	0.43	-	-	-	24.17	0.29	-	1
Dec-27 10.50	2.72	-	-	-	31.65	0.76	-	20
Dec-27 11.00	2.38	-	-	-	30.53	0.71	-	1
Dec-27 11.50	2.05	-	-	-	29.41	0.67	-	1
Jun-28 10.00	3.22	-	-	-	33.18	0.78	-	150
Jun-28 10.50	2.88	-	-	-	32.27	0.74	-	300
Jun-28 11.00	2.57	-	-	-	31.37	0.70	-	1,250
Jun-28 11.50	2.25	-	-	-	30.46	0.66	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 9.50	-	-	-	-	35.44	-	-	2
Aug-26 10.00	-	-	-	-	33.50	-	-	5
Aug-26 10.50	-	-	-	-	31.55	-	-	20
Aug-26 11.00	0.01	-	-	-	29.61	-0.02	-	1
Aug-26 11.50	0.03	-	-	-	27.67	-0.07	-	1
Aug-26 12.00	0.09	-	-	-	25.73	-0.21	-	21
Aug-26 12.50	0.24	-	-	-	23.79	-0.47	-	10
Aug-26 13.00	0.56	-	-	-	23.28	-0.75	-	1
Aug-26 13.50	0.98	-	-	-	22.87	-0.93	-	3
Aug-26 14.00	1.47	-	-	-	22.46	-1.00	-	4
Sep-26 5.50	-	-	-	-	50.09	-	-	70,900
Sep-26 7.75	-	-	-	-	42.01	-	-	3
Sep-26 8.00	-	-	-	-	41.11	-	-	174
Sep-26 8.50	-	-	-	-	39.31	-	-	1,000
Sep-26 9.00	-	-	-	-	37.52	-	-	1
Sep-26 10.50	0.03	-	-	-	32.13	-0.05	-	3
Sep-26 11.00	0.07	-	-	-	30.33	-0.10	-	25
Sep-26 11.50	0.13	-	-	-	28.54	-0.18	-	1
Sep-26 12.00	0.24	-	-	-	26.74	-0.30	-	256
Sep-26 12.50	0.41	-	-	-	24.95	-0.46	-	108
Sep-26 13.00	0.70	-	-	-	24.46	-0.64	-	17
Sep-26 13.50	1.07	-	-	-	24.07	-0.80	-	1
Dec-26 5.25	-	-	-	-	49.98	-	-	75
Dec-26 6.75	0.01	-	-	-	44.72	-0.01	-	3
Dec-26 7.25	0.02	-	-	-	42.96	-0.01	-	1
Dec-26 8.00	0.04	-	-	-	40.33	-0.03	-	100
Dec-26 8.25	0.04	-	-	-	39.45	-0.03	-	100
Dec-26 8.50	0.05	-	-	-	38.57	-0.04	-	103
Dec-26 8.75	0.07	-	-	-	37.69	-0.05	-	10
Dec-26 9.00	0.08	-	-	-	36.82	-0.06	-	11
Dec-26 9.50	0.12	-	-	-	35.06	-0.09	-	2
Dec-26 10.00	0.16	-	-	-	33.30	-0.12	-	76
Dec-26 10.50	0.22	-	-	-	31.55	-0.16	-	1,030
Dec-26 11.00	0.31	-	-	-	29.79	-0.22	-	40
Dec-26 11.50	0.43	-	-	-	28.04	-0.29	-	6,008
Dec-26 12.50	0.77	-	-	-	24.53	-0.48	-	5
Mar-27 6.00	0.02	-	-	-	44.57	-0.01	-	7,675
Mar-27 6.50	0.03	-	-	-	43.00	-0.02	-	29,800
Mar-27 8.00	0.09	-	-	-	38.29	-0.05	-	1
Mar-27 8.75	0.15	-	-	-	35.94	-0.08	-	350
Mar-27 9.75	0.25	-	-	-	32.80	-0.14	-	5
Mar-27 10.00	0.28	-	-	-	32.01	-0.15	-	32
Mar-27 12.00	0.75	-	-	-	25.73	-0.38	-	150
Mar-27 12.50	0.93	-	-	-	24.16	-0.46	-	8
Jun-27 7.75	0.14	-	-	-	36.65	-0.07	-	8,200
Jun-27 10.00	0.43	-	-	-	30.61	-0.20	-	4,025
Jun-27 10.50	0.54	-	-	-	29.26	-0.24	-	175
Jun-27 11.00	0.67	-	-	-	27.92	-0.29	-	25
Jun-27 11.50	0.82	-	-	-	26.58	-0.35	-	25
Jun-27 12.00	0.99	-	-	-	25.23	-0.42	-	25
Jun-27 13.00	1.48	-	-	-	23.47	-0.56	-	50
Dec-27 3.50	0.01	-	-	-	43.52	-	-	1
Dec-27 4.20	0.02	-	-	-	41.95	-0.01	-	1
Dec-27 5.50	0.05	-	-	-	39.05	-0.02	-	160
Dec-27 5.75	0.07	-	-	-	38.49	-0.03	-	1
Dec-27 6.00	0.08	-	-	-	37.93	-0.03	-	150
Dec-27 8.00	0.26	-	-	-	33.46	-0.10	-	150
Dec-27 8.25	0.29	-	-	-	32.90	-0.11	-	225
Dec-27 8.50	0.32	-	-	-	32.35	-0.12	-	150
Dec-27 8.75	0.36	-	-	-	31.79	-0.14	-	150
Dec-27 9.00	0.41	-	-	-	31.23	-0.15	-	150
Dec-27 9.25	0.46	-	-	-	30.67	-0.17	-	150
Dec-27 9.50	0.50	-	-	-	30.11	-0.18	-	150
Dec-27 9.75	0.55	-	-	-	29.55	-0.20	-	150
Dec-27 10.00	0.61	-	-	-	28.99	-0.22	-	150
Jun-28 8.50	0.46	-	-	-	30.91	-0.15	-	150
Jun-28 9.00	0.56	-	-	-	30.01	-0.18	-	150
Jun-28 9.25	0.62	-	-	-	29.55	-0.20	-	150
Jun-28 9.50	0.68	-	-	-	29.10	-0.21	-	300
Jun-28 9.75	0.75	-	-	-	28.65	-0.23	-	150
Jun-28 10.00	0.81	-	-	-	28.20	-0.25	-	150
Dec-28 4.50	0.06	-	-	-	36.31	-0.02	-	15,000
Dec-28 8.75	0.64	-	-	-	30.20	-0.18	-	450
Dec-29 5.00	0.15	-	-	-	33.34	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.09	-	-	-	22.92	0.25	-	10
Sep-26 13.00	0.25	-	-	-	23.58	0.36	-	10
Dec-26 9.00	3.54	-	-	-	37.58	0.93	-	10
Dec-26 11.00	1.80	-	-	-	30.55	0.77	-	10
Dec-26 12.00	1.07	-	-	-	27.04	0.62	-	10
Dec-26 12.50	0.76	-	-	-	25.29	0.52	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.09	-	-	-	25.73	-0.21	-	10
Sep-26 11.50	0.13	-	-	-	28.54	-0.18	-	10

	Previous Close	26.87		03/08/26
	CELLNEX Close	26.60		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	1.90	-	-	-	36.70	0.79	-	67
Aug-26 26.00	1.17	-	-	-	35.13	0.64	-	11
Aug-26 27.00	0.64	-	-	-	33.82	0.44	-	75
Aug-26 28.00	0.30	-	-	-	32.89	0.26	-	18
Aug-26 29.00	0.11	-	-	-	31.96	0.12	-	25
Aug-26 30.00	0.03	-	-	-	31.04	0.04	-	3
Aug-26 32.00	-	-	-	-	29.18	-	-	1
Sep-26 25.00	2.25	-	-	-	33.77	0.73	-	10
Sep-26 26.00	1.58	-	-	-	32.37	0.61	-	7
Sep-26 27.00	1.04	-	-	-	31.27	0.48	-	25
Sep-26 28.00	0.65	-	-	-	30.59	0.35	-	45
Sep-26 29.00	0.37	-	-	-	29.92	0.23	-	30
Sep-26 30.00	0.19	-	-	-	29.24	0.14	-	62
Sep-26 31.00	0.09	-	-	-	28.56	0.08	-	20
Sep-26 32.00	0.04	-	-	-	27.89	0.04	-	56
Sep-26 33.00	0.01	-	-	-	27.21	0.02	-	25
Sep-26 34.00	-	-	-	-	26.53	0.01	-	41
Sep-26 35.00	-	-	-	-	25.86	-	-	30
Sep-26 36.00	-	-	-	-	25.18	-	-	25
Sep-26 37.00	-	-	-	-	24.50	-	-	25
Sep-26 38.00	-	-	-	-	23.83	-	-	25
Sep-26 39.00	-	-	-	-	23.15	-	-	25
Sep-26 40.00	-	-	-	-	22.47	-	-	25
Dec-26 18.00	8.90	-	-	-	41.30	0.96	-	2
Dec-26 20.00	7.07	-	-	-	38.85	0.91	-	1
Dec-26 21.00	6.20	-	-	-	37.62	0.88	-	1
Dec-26 24.00	3.80	-	-	-	33.93	0.74	-	11
Dec-26 25.00	3.10	-	-	-	32.70	0.68	-	47
Dec-26 27.00	1.94	-	-	-	30.61	0.53	-	25
Dec-26 28.00	1.49	-	-	-	30.28	0.45	-	96
Dec-26 29.00	1.15	-	-	-	29.96	0.37	-	2,064
Dec-26 30.00	0.86	-	-	-	29.63	0.30	-	148
Dec-26 31.00	0.61	-	-	-	29.31	0.24	-	110
Dec-26 32.00	0.45	-	-	-	28.98	0.19	-	218
Dec-26 33.00	0.31	-	-	-	28.65	0.14	-	120
Dec-26 34.00	0.21	-	-	-	28.33	0.10	-	190
Dec-26 35.00	0.14	-	-	-	28.00	0.07	-	115
Dec-26 36.00	0.09	-	-	-	27.68	0.05	-	85
Dec-26 37.00	0.05	-	-	-	27.35	0.03	-	50
Dec-26 38.00	0.03	-	-	-	27.03	0.02	-	25
Dec-26 39.00	0.02	-	-	-	26.70	0.01	-	25
Dec-26 40.00	0.01	-	-	-	26.37	0.01	-	125
Dec-26 42.00	-	-	-	-	25.72	-	-	25
Dec-26 44.00	-	-	-	-	25.07	-	-	25
Dec-26 45.00	-	-	-	-	24.75	-	-	25
Dec-26 46.00	-	-	-	-	24.42	-	-	25
Mar-27 20.00	7.26	-	-	-	36.90	0.89	-	33
Mar-27 22.00	5.64	-	-	-	35.05	0.81	-	4
Mar-27 23.00	4.89	-	-	-	34.12	0.77	-	2
Mar-27 25.00	3.54	-	-	-	32.26	0.66	-	50
Mar-27 26.00	2.93	-	-	-	31.34	0.60	-	26
Mar-27 27.00	2.42	-	-	-	30.65	0.54	-	25
Mar-27 28.00	1.97	-	-	-	30.32	0.47	-	51
Mar-27 29.00	1.62	-	-	-	30.00	0.41	-	1
Mar-27 30.00	1.28	-	-	-	29.67	0.35	-	317
Mar-27 31.00	1.03	-	-	-	29.35	0.30	-	75
Mar-27 32.00	0.80	-	-	-	29.02	0.25	-	120
Mar-27 33.00	0.63	-	-	-	28.69	0.21	-	51
Mar-27 34.00	0.47	-	-	-	28.37	0.16	-	25
Mar-27 35.00	0.36	-	-	-	28.04	0.13	-	25
Jun-27 20.00	7.49	-	-	-	35.69	0.86	-	6
Jun-27 25.00	4.01	-	-	-	31.93	0.65	-	1
Jun-27 28.00	2.49	-	-	-	30.27	0.50	-	100
Jun-27 29.00	2.11	-	-	-	29.95	0.44	-	100
Jun-27 30.00	1.77	-	-	-	29.62	0.40	-	126
Jun-27 31.00	1.46	-	-	-	29.30	0.35	-	150
Jun-27 32.00	1.22	-	-	-	28.97	0.30	-	100
Jun-27 33.00	0.97	-	-	-	28.64	0.26	-	112
Jun-27 34.00	0.80	-	-	-	28.32	0.22	-	175
Jun-27 35.00	0.63	-	-	-	27.99	0.19	-	150
Jun-27 36.00	0.51	-	-	-	27.67	0.16	-	125
Jun-27 37.00	0.40	-	-	-	27.34	0.13	-	125
Jun-27 38.00	0.30	-	-	-	27.02	0.10	-	75
Jun-27 39.00	0.24	-	-	-	26.69	0.08	-	75
Jun-27 40.00	0.17	-	-	-	26.36	0.07	-	50
Jun-27 41.00	0.13	-	-	-	26.04	0.05	-	50
Jun-27 42.00	0.09	-	-	-	25.71	0.04	-	50
Jun-27 43.00	0.07	-	-	-	25.39	0.03	-	50
Jun-27 44.00	0.05	-	-	-	25.06	0.02	-	50
Jun-27 45.00	0.03	-	-	-	24.74	0.02	-	50
Jun-27 46.00	0.02	-	-	-	24.41	0.01	-	50
Jun-27 49.00	0.01	-	-	-	23.43	-	-	50
Jun-27 50.00	-	-	-	-	23.11	-	-	411
Sep-27 34.00	1.02	-	-	-	28.36	0.25	-	20
Sep-27 35.00	0.85	-	-	-	28.05	0.22	-	100
Sep-27 36.00	0.68	-	-	-	27.74	0.19	-	75
Sep-27 37.00	0.56	-	-	-	27.42	0.16	-	75
Sep-27 41.00	0.22	-	-	-	26.17	0.07	-	50
Dec-27 25.00	4.62	-	-	-	31.79	0.65	-	25
Dec-27 26.00	4.07	-	-	-	31.24	0.60	-	2
Dec-27 27.00	3.62	-	-	-	30.79	0.56	-	2,500
Dec-27 28.00	3.19	-	-	-	30.51	0.52	-	7
Dec-27 29.00	2.80	-	-	-	30.22	0.48	-	1
Dec-27 30.00	2.46	-	-	-	29.93	0.44	-	115
Dec-27 31.00	2.13	-	-	-	29.64	0.40	-	75
Dec-27 32.00	1.85	-	-	-	29.35	0.36	-	51
Dec-27 33.00	1.61	-	-	-	29.07	0.33	-	25
Dec-27 34.00	1.36	-	-	-	28.78	0.29	-	74
Dec-27 35.00	1.17	-	-	-	28.49	0.26	-	50
Dec-27 37.00	0.83	-	-	-	27.91	0.20	-	25
Dec-27 38.00	0.70	-	-	-	27.62	0.18	-	570
Dec-27 40.00	0.47	-	-	-	27.05	0.13	-	48
Dec-27 44.00	0.21	-	-	-	25.89	0.07	-	25
Mar-28 29.00	3.07	-	-	-	30.60	0.49	-	11
Jun-28 26.00	4.61	-	-	-	31.30	0.61	-	4
Dec-29 40.00	2.05	-	-	-	29.58	0.31	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	-	-	-	-	41.68	-	-	2
Aug-26 22.00	0.01	-	-	-	40.12	-0.01	-	1
Aug-26 23.00	0.04	-	-	-	38.55	-0.04	-	61
Aug-26 24.00	0.10	-	-	-	36.98	-0.10	-	59
Aug-26 25.00	0.25	0.20	0.20	0.20	35.42	-0.20	10	20
Aug-26 26.00	0.52	-	-	-	33.85	-0.36	-	26
Aug-26 27.00	0.98	1.09	1.09	1.09	32.54	-0.56	20	10
Sep-26 19.00	0.01	-	-	-	40.87	-0.01	-	1
Sep-26 20.00	0.02	-	-	-	39.48	-0.02	-	1
Sep-26 21.00	0.05	-	-	-	38.09	-0.03	-	19
Sep-26 22.00	0.10	-	-	-	36.70	-0.06	-	62
Sep-26 23.00	0.18	-	-	-	35.31	-0.11	-	23
Sep-26 24.00	0.32	0.32	0.32	0.32	33.92	-0.17	10	244
Sep-26 25.00	0.54	-	-	-	32.53	-0.27	-	69
Sep-26 26.00	0.87	-	-	-	31.13	-0.39	-	50
Sep-26 27.00	1.33	-	-	-	30.03	-0.53	-	77
Sep-26 28.00	1.93	-	-	-	29.35	-0.66	-	51
Sep-26 29.00	2.66	-	-	-	28.68	-0.79	-	28
Sep-26 30.00	3.51	-	-	-	28.00	-0.88	-	21
Oct-26 27.00	1.59	1.60	1.60	1.60	29.61	-0.51	20	20
Dec-26 18.00	0.11	-	-	-	39.57	-0.04	-	2,001
Dec-26 20.00	0.25	-	-	-	37.12	-0.08	-	21
Dec-26 21.00	0.35	-	-	-	35.89	-0.11	-	225
Dec-26 22.00	0.49	-	-	-	34.66	-0.15	-	129
Dec-26 23.00	0.68	-	-	-	33.43	-0.20	-	689
Dec-26 24.00	0.90	-	-	-	32.20	-0.26	-	4,502
Dec-26 25.00	1.19	-	-	-	30.97	-0.32	-	69
Dec-26 26.00	1.55	-	-	-	29.75	-0.40	-	102
Dec-26 27.00	2.00	-	-	-	28.88	-0.48	-	56
Dec-26 28.00	2.56	-	-	-	28.55	-0.57	-	25
Dec-26 29.00	3.22	-	-	-	28.23	-0.65	-	3
Dec-26 30.00	3.95	-	-	-	27.90	-0.73	-	1
Dec-26 32.00	5.58	-	-	-	27.25	-0.86	-	26
Dec-26 33.00	6.49	-	-	-	26.92	-0.91	-	25
Mar-27 20.00	0.51	-	-	-	34.97	-0.12	-	1
Mar-27 22.00	0.87	-	-	-	33.12	-0.20	-	100
Mar-27 23.00	1.11	-	-	-	32.19	-0.25	-	53
Mar-27 24.00	1.41	-	-	-	31.26	-0.30	-	2
Mar-27 25.00	1.75	-	-	-	30.33	-0.36	-	75
Mar-27 26.00	2.14	-	-	-	29.41	-0.42	-	60
Mar-27 27.00	2.64	-	-	-	28.72	-0.49	-	117
Mar-27 28.00	3.19	-	-	-	28.39	-0.55	-	5
Mar-27 30.00	4.52	-	-	-	27.74	-0.68	-	9
Mar-27 31.00	5.27	-	-	-	27.42	-0.73	-	2
Mar-27 32.00	6.06	-	-	-	27.09	-0.78	-	10
Mar-27 36.00	9.56	-	-	-	25.79	-0.92	-	25
Mar-27 37.00	10.49	-	-	-	25.46	-0.95	-	25
Jun-27 20.00	0.66	-	-	-	33.26	-0.14	-	25
Jun-27 22.00	1.09	-	-	-	31.76	-0.21	-	27
Jun-27 23.00	1.37	-	-	-	31.01	-0.26	-	25
Jun-27 24.00	1.67	-	-	-	30.25	-0.30	-	59
Jun-27 25.00	2.05	-	-	-	29.50	-0.36	-	2
Jun-27 26.00	2.45	-	-	-	28.75	-0.41	-	1,500
Jun-27 27.00	2.94	-	-	-	28.17	-0.47	-	10
Jun-27 28.00	3.49	-	-	-	27.84	-0.53	-	1
Jun-27 29.00	4.12	-	-	-	27.52	-0.59	-	3
Jun-27 30.00	4.77	-	-	-	27.19	-0.64	-	25
Jun-27 31.00	5.50	-	-	-	26.87	-0.69	-	75
Jun-27 32.00	6.24	-	-	-	26.54	-0.75	-	50
Jun-27 33.00	7.05	-	-	-	26.21	-0.79	-	50
Jun-27 34.00	7.88	-	-	-	25.89	-0.83	-	100
Jun-27 35.00	8.74	-	-	-	25.56	-0.86	-	100
Jun-27 36.00	9.63	-	-	-	25.24	-0.90	-	125
Jun-27 37.00	10.54	-	-	-	24.91	-0.92	-	100
Jun-27 38.00	11.48	-	-	-	24.59	-0.94	-	100
Jun-27 39.00	12.42	-	-	-	24.26	-0.96	-	25
Sep-27 21.00	1.06	-	-	-	31.09	-0.19	-	1
Sep-27 24.00	1.95	-	-	-	29.13	-0.32	-	3
Sep-27 36.00	9.77	-	-	-	24.50	-0.86	-	25
Sep-27 37.00	10.64	-	-	-	24.18	-0.89	-	25
Dec-27 21.00	1.19	-	-	-	30.25	-0.20	-	1
Dec-27 23.00	1.79	-	-	-	29.14	-0.28	-	3
Dec-27 30.00	5.27	-	-	-	26.18	-0.60	-	75
Dec-27 31.00	5.94	-	-	-	25.89	-0.65	-	50
Dec-27 32.00	6.67	-	-	-	25.60	-0.69	-	26
Dec-27 33.00	7.41	-	-	-	25.32	-0.73	-	25
Dec-27 34.00	8.20	-	-	-	25.03	-0.77	-	25
Mar-28 21.00	1.41	-	-	-	29.66	-0.21	-	25
Mar-28 22.00	1.71	-	-	-	29.19	-0.25	-	100
Mar-28 24.00	2.43	-	-	-	28.27	-0.33	-	100
Mar-28 25.00	2.82	-	-	-	27.80	-0.37	-	2
Jun-28 30.00	5.84	-	-	-	26.71	-0.57	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.64	-	-	-	30.59	0.35	-	25
Sep-26 31.00	0.09	-	-	-	28.56	0.08	-	25
Sep-26 32.00	0.04	-	-	-	27.89	0.04	-	25
Sep-26 33.00	0.01	-	-	-	27.21	0.02	-	25
Dec-26 28.00	1.50	-	-	-	30.28	0.44	-	50
Dec-26 29.00	1.14	-	-	-	29.96	0.37	-	3
Dec-26 32.00	0.45	-	-	-	28.98	0.18	-	50
Dec-30 30.00	4.67	-	-	-	30.29	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.54	-	-	-	32.53	-0.27	-	10
Dec-26 24.00	0.89	-	-	-	32.20	-0.25	-	2
Mar-27 24.00	1.39	-	-	-	31.26	-0.29	-	2
Jun-27 23.00	1.34	1.09	1.09	1.09	31.01	-0.25	2	2

	Previous Close	26.45		03/08/26
	CIE AUTOMOTIVE Close	26.45		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	1.54	-	-	-	21.03	0.89	-	5
Sep-26 23.00	3.54	-	-	-	21.65	0.97	-	4
Sep-26 30.00	0.03	-	-	-	19.19	0.04	-	10
Sep-26 31.00	0.01	-	-	-	18.99	0.01	-	11
Sep-26 33.00	-	-	-	-	18.59	-	-	1
Dec-26 24.00	3.01	-	-	-	20.25	0.82	-	1
Dec-26 26.00	1.62	-	-	-	19.34	0.61	-	1
Dec-26 27.00	1.11	-	-	-	19.06	0.48	-	6
Dec-26 31.00	0.14	-	-	-	18.51	0.10	-	2
Mar-27 22.00	4.83	-	-	-	20.84	0.92	-	1
Mar-27 24.00	3.18	-	-	-	20.09	0.79	-	2
Mar-27 25.00	2.46	-	-	-	19.71	0.70	-	2
Mar-27 29.00	0.68	-	-	-	18.90	0.30	-	1
Mar-27 30.00	0.46	-	-	-	18.80	0.22	-	2
Jun-27 29.00	0.96	-	-	-	18.84	0.34	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	0.06	-	-	-	20.78	-0.10	-	1
Aug-26 26.00	0.27	-	-	-	20.22	-0.34	-	5
Aug-26 28.00	1.59	-	-	-	19.55	-0.91	-	10
Sep-26 26.00	0.50	-	-	-	19.56	-0.38	-	1
Dec-26 24.00	0.38	-	-	-	20.93	-0.19	-	1
Dec-26 25.00	0.63	-	-	-	20.48	-0.29	-	1
Dec-26 26.00	0.99	-	-	-	20.02	-0.40	-	2
Mar-27 24.00	0.71	-	-	-	20.31	-0.26	-	1

	Previous Close	5.55		03/08/26
	COLONIAL Close	5.59		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.40	-	-	-	21.55	0.81	-	45
Sep-26 5.75	0.10	-	-	-	20.29	0.37	-	20
Dec-26 4.60	1.05	-	-	-	22.07	0.94	-	65
Dec-26 5.25	0.51	-	-	-	21.18	0.73	-	5
Dec-26 5.50	0.36	-	-	-	20.84	0.60	-	5
Dec-26 9.50	-	-	-	-	16.75	-	-	1
Mar-27 5.50	0.45	-	-	-	20.48	0.61	-	25
Mar-27 5.75	0.33	-	-	-	20.26	0.50	-	45
Mar-27 6.00	0.23	-	-	-	20.05	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 5.00	-	-	-	-	19.14	-	-	85
Aug-26 5.25	0.01	-	-	-	17.63	-0.05	-	5
Aug-26 5.50	0.04	-	-	-	16.12	-0.32	-	7
Aug-26 5.75	0.18	-	-	-	15.03	-0.80	-	2
Sep-26 4.70	-	-	-	-	21.25	-0.01	-	1
Sep-26 4.80	-	-	-	-	20.96	-0.02	-	10
Sep-26 5.00	0.01	-	-	-	20.39	-0.06	-	219
Sep-26 5.25	0.04	-	-	-	19.67	-0.17	-	1
Sep-26 5.50	0.11	-	-	-	18.95	-0.38	-	18
Dec-26 4.00	-	-	-	-	21.92	-	-	1
Dec-26 4.30	-	-	-	-	21.50	-0.02	-	2,000
Dec-26 4.80	0.03	-	-	-	20.82	-0.09	-	2
Dec-26 4.90	0.05	-	-	-	20.68	-0.12	-	2
Dec-26 5.00	0.06	-	-	-	20.54	-0.16	-	130
Dec-26 5.25	0.12	-	-	-	20.20	-0.27	-	959
Dec-26 5.50	0.21	-	-	-	19.86	-0.41	-	102
Mar-27 4.80	0.06	-	-	-	19.92	-0.13	-	1
Mar-27 5.00	0.10	-	-	-	19.74	-0.19	-	101
Mar-27 5.25	0.17	-	-	-	19.52	-0.29	-	200
Mar-27 5.50	0.27	-	-	-	19.30	-0.40	-	304
Jun-27 5.50	0.33	-	-	-	20.01	-0.40	-	141

	Previous Close	18.30		03/08/26
	EBRO FOODS Close	18.46		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.40	-	-	-	14.91	0.52	-	3
Sep-26 19.00	0.18	-	-	-	14.10	0.31	-	3
Mar-27 18.50	0.83	-	-	-	14.18	0.53	-	1
Jun-27 18.00	1.22	-	-	-	14.63	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	0.03	-	-	-	15.76	-0.06	-	1
Sep-26 17.50	0.08	-	-	-	15.35	-0.15	-	1
Sep-26 18.00	0.19	-	-	-	14.94	-0.29	-	1
Dec-26 18.50	0.72	-	-	-	14.41	-0.52	-	2
Jun-27 18.00	0.79	-	-	-	14.35	-0.42	-	8

	Previous Close	16.92		03/08/26
	ENAGAS Close	17.02		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 17.00	0.36	-	-	-	22.63	0.53	-	4
Aug-26 17.50	0.16	-	-	-	22.01	0.30	-	15
Aug-26 18.00	0.05	-	-	-	21.40	0.13	-	10
Aug-26 18.50	0.01	-	-	-	20.79	0.04	-	4
Sep-26 13.50	3.56	-	-	-	27.89	0.99	-	2
Sep-26 15.00	2.11	-	-	-	24.90	0.93	-	1
Sep-26 16.00	1.23	-	-	-	22.90	0.80	-	7
Sep-26 17.00	0.54	-	-	-	20.90	0.54	-	5
Sep-26 17.50	0.31	-	-	-	20.23	0.38	-	307
Sep-26 18.00	0.16	-	-	-	19.57	0.23	-	46
Sep-26 18.50	0.07	-	-	-	18.92	0.12	-	26
Sep-26 19.00	0.02	-	-	-	18.26	0.05	-	1
Oct-26 19.00	0.07	-	-	-	18.38	0.11	-	1
Dec-26 15.50	2.03	-	-	-	24.68	0.77	-	25
Dec-26 16.00	1.66	-	-	-	23.81	0.71	-	407
Dec-26 17.00	1.00	-	-	-	22.06	0.56	-	30
Dec-26 17.50	0.76	-	-	-	21.56	0.47	-	38
Dec-26 18.00	0.56	0.52	0.52	0.52	21.07	0.38	1	83
Dec-26 18.50	0.39	-	-	-	20.58	0.30	-	50
Dec-26 19.00	0.26	-	-	-	20.09	0.22	-	146
Dec-26 19.50	0.16	-	-	-	19.60	0.16	-	123
Dec-26 20.00	0.10	-	-	-	19.11	0.11	-	27
Mar-27 12.00	5.16	-	-	-	28.19	0.98	-	1
Mar-27 15.50	2.10	-	-	-	23.52	0.75	-	301
Mar-27 16.00	1.75	-	-	-	22.86	0.69	-	32
Mar-27 17.00	1.13	-	-	-	21.53	0.55	-	56
Mar-27 17.50	0.89	-	-	-	21.16	0.47	-	34
Mar-27 18.00	0.69	-	-	-	20.81	0.40	-	142
Mar-27 19.00	0.38	-	-	-	20.10	0.26	-	58
Mar-27 19.50	0.28	-	-	-	19.75	0.21	-	10
Mar-27 20.00	0.19	-	-	-	19.40	0.16	-	96
Jun-27 16.00	1.98	-	-	-	23.45	0.66	-	10
Jun-27 18.00	0.96	-	-	-	21.69	0.43	-	26
Jun-27 19.50	0.50	-	-	-	20.90	0.27	-	2
Jun-27 20.00	0.40	-	-	-	20.63	0.23	-	5
Sep-27 20.00	0.50	-	-	-	21.93	0.26	-	29
Sep-27 20.50	0.41	0.34	0.34	0.34	21.70	0.22	1	1
Dec-27 15.00	2.86	-	-	-	25.78	0.73	-	1
Dec-27 16.00	2.21	-	-	-	24.70	0.64	-	26
Dec-27 19.50	0.79	-	-	-	22.63	0.33	-	2
Dec-27 20.00	0.66	-	-	-	22.43	0.29	-	1
Dec-27 21.00	0.47	-	-	-	22.04	0.22	-	10
Jun-28 18.00	1.31	-	-	-	21.65	0.45	-	1
Dec-28 16.00	2.14	-	-	-	21.05	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.04	-	-	-	22.83	-0.10	-	22
Aug-26 16.50	0.12	-	-	-	21.71	-0.25	-	11
Aug-26 17.00	0.29	-	-	-	20.59	-0.47	-	3
Sep-26 12.00	-	-	-	-	29.64	-	-	6
Sep-26 12.50	-	-	-	-	28.64	-	-	12
Sep-26 13.00	-	-	-	-	27.64	-	-	217
Sep-26 13.50	-	-	-	-	26.64	-0.01	-	27
Sep-26 14.00	0.01	-	-	-	25.64	-0.01	-	44
Sep-26 14.50	0.02	-	-	-	24.64	-0.03	-	1
Sep-26 15.00	0.04	-	-	-	23.65	-0.06	-	25
Sep-26 15.50	0.07	-	-	-	22.65	-0.11	-	45
Sep-26 16.00	0.14	-	-	-	21.65	-0.19	-	11
Sep-26 16.50	0.26	-	-	-	20.65	-0.31	-	12
Sep-26 17.50	0.72	-	-	-	18.98	-0.64	-	3
Sep-26 18.00	1.07	-	-	-	18.32	-0.80	-	1
Oct-26 16.50	0.37	-	-	-	20.59	-0.34	-	1
Dec-26 12.50	0.05	-	-	-	30.65	-0.04	-	2
Dec-26 13.00	0.08	-	-	-	29.78	-0.05	-	227
Dec-26 13.50	0.11	-	-	-	28.91	-0.08	-	51
Dec-26 14.00	0.15	-	-	-	28.03	-0.10	-	284
Dec-26 14.50	0.22	-	-	-	27.16	-0.14	-	126
Dec-26 15.00	0.30	-	-	-	26.29	-0.18	-	602
Dec-26 15.50	0.39	-	-	-	25.42	-0.23	-	30
Dec-26 16.00	0.53	-	-	-	24.55	-0.30	-	23
Dec-26 16.50	0.68	-	-	-	23.68	-0.37	-	25
Dec-26 17.50	1.13	-	-	-	22.30	-0.54	-	26
Mar-27 12.00	0.07	-	-	-	26.67	-0.04	-	1
Mar-27 13.00	0.14	-	-	-	25.33	-0.08	-	25
Mar-27 14.00	0.25	-	-	-	24.00	-0.14	-	233
Mar-27 14.50	0.34	-	-	-	23.34	-0.18	-	56
Mar-27 15.00	0.44	-	-	-	22.67	-0.23	-	25
Mar-27 15.50	0.57	-	-	-	22.00	-0.29	-	3
Mar-27 16.00	0.73	-	-	-	21.34	-0.35	-	540
Mar-27 16.50	0.92	-	-	-	20.67	-0.42	-	27
Mar-27 17.00	1.14	-	-	-	20.01	-0.50	-	36
Jun-27 17.00	1.30	-	-	-	20.13	-0.48	-	52
Jun-27 17.50	1.56	-	-	-	19.86	-0.55	-	28
Sep-27 12.50	0.31	-	-	-	25.85	-0.13	-	470
Sep-27 13.00	0.39	-	-	-	25.29	-0.15	-	75
Sep-27 13.50	0.49	-	-	-	24.72	-0.19	-	1
Sep-27 14.00	0.60	-	-	-	24.15	-0.22	-	25
Sep-27 17.00	1.70	-	-	-	20.74	-0.52	-	25
Dec-27 11.00	0.18	-	-	-	26.78	-0.07	-	4,100
Dec-27 14.00	0.68	-	-	-	23.55	-0.23	-	1
Mar-28 12.00	0.33	-	-	-	23.98	-0.12	-	75
Mar-28 14.50	0.89	-	-	-	21.53	-0.29	-	173
Mar-28 15.50	1.24	-	-	-	20.55	-0.38	-	25
Mar-28 16.00	1.45	-	-	-	20.06	-0.43	-	50
Mar-28 16.50	1.68	-	-	-	19.57	-0.48	-	25
Jun-28 16.00	1.46	-	-	-	19.13	-0.42	-	25
Jun-28 16.50	1.69	-	-	-	18.67	-0.47	-	25
Jun-28 18.00	2.54	-	-	-	17.92	-0.62	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.56	-	-	-	29.89	1.00	-	25
Sep-26 13.50	3.56	-	-	-	27.89	0.99	-	5
Sep-26 14.00	3.07	-	-	-	26.89	0.98	-	6
Sep-26 17.00	0.54	-	-	-	20.90	0.53	-	1
Sep-26 17.50	0.31	-	-	-	20.23	0.38	-	1
Sep-26 18.00	0.16	-	-	-	19.57	0.23	-	25
Dec-26 16.50	1.31	-	-	-	22.94	0.63	-	25
Dec-26 18.00	0.55	-	-	-	21.07	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	-	-	-	-	31.64	-	-	1
Sep-26 14.00	0.01	-	-	-	25.64	-0.01	-	25
Sep-26 15.50	0.08	-	-	-	22.65	-0.11	-	25
Sep-26 16.00	0.14	-	-	-	21.65	-0.19	-	2
Sep-26 17.00	0.44	-	-	-	19.65	-0.46	-	25
Dec-26 13.00	0.08	-	-	-	29.78	-0.05	-	25
Dec-26 13.50	0.11	-	-	-	28.91	-0.07	-	75
Dec-26 14.00	0.15	-	-	-	28.03	-0.10	-	25
Dec-26 17.00	0.87	-	-	-	22.80	-0.44	-	10
Mar-27 14.50	0.33	-	-	-	23.34	-0.18	-	50
Mar-27 15.00	0.43	-	-	-	22.67	-0.22	-	1
Mar-27 15.50	0.56	-	-	-	22.00	-0.28	-	9
Jun-27 15.50	0.70	-	-	-	21.96	-0.28	-	6

	Previous Close	2.57		03/08/26
	ENCE Close	2.57		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 2.40	0.18	-	-	-	19.63	0.95	-	4
Mar-27 2.00	0.62	-	-	-	24.48	0.93	-	13
Mar-27 2.10	0.54	-	-	-	24.38	0.89	-	4
Jun-27 2.40	0.35	-	-	-	23.92	0.70	-	10
Mar-28 2.00	0.75	-	-	-	27.85	0.84	-	4

	Previous Close	42.36		03/08/26
	ENDESA Close	42.19		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	3.26	-	-	-	19.37	0.97	-	10
Aug-26 40.00	2.30	-	-	-	18.17	0.91	-	11
Aug-26 41.00	1.43	-	-	-	16.97	0.79	-	13
Aug-26 42.00	0.72	-	-	-	15.77	0.57	-	5
Aug-26 43.00	0.28	-	-	-	15.44	0.31	-	1
Sep-26 38.00	4.42	-	-	-	21.98	0.92	-	1
Sep-26 40.00	2.66	-	-	-	19.81	0.80	-	1
Sep-26 41.00	1.89	-	-	-	18.73	0.69	-	5
Sep-26 42.00	1.22	-	-	-	17.65	0.56	-	1
Dec-26 24.00	18.41	-	-	-	34.89	1.00	-	2
Dec-26 35.00	7.80	-	-	-	25.15	0.91	-	10
Dec-26 36.00	6.90	-	-	-	24.27	0.88	-	10
Dec-26 37.00	6.02	-	-	-	23.38	0.85	-	4
Dec-26 38.00	5.18	-	-	-	22.50	0.81	-	4
Dec-26 40.00	3.61	-	-	-	20.73	0.71	-	19
Dec-26 42.00	2.25	-	-	-	18.96	0.57	-	1
Dec-26 43.00	1.76	-	-	-	18.72	0.49	-	5
Dec-26 45.00	1.00	-	-	-	18.55	0.33	-	1
Dec-26 46.00	0.74	0.69	0.69	0.69	18.46	0.27	5	10
Dec-26 47.00	0.53	0.51	0.51	0.51	18.37	0.21	5	15
Dec-26 48.00	0.37	0.38	0.38	0.38	18.29	0.15	5	15
Mar-27 32.00	10.84	-	-	-	28.94	0.93	-	1
Mar-27 34.00	9.04	-	-	-	27.14	0.89	-	150
Mar-27 40.00	4.16	-	-	-	21.73	0.68	-	1
Mar-27 41.00	3.48	-	-	-	20.83	0.62	-	3
Mar-27 43.00	2.34	-	-	-	19.68	0.50	-	5
Mar-27 44.00	1.92	-	-	-	19.59	0.44	-	2
Mar-27 45.00	1.57	-	-	-	19.49	0.38	-	1
Jun-27 25.00	17.57	-	-	-	33.46	0.98	-	1
Jun-27 27.00	15.66	-	-	-	31.91	0.96	-	2
Jun-27 32.00	11.10	-	-	-	28.04	0.89	-	294
Jun-27 33.00	10.22	-	-	-	27.27	0.88	-	291
Jun-27 37.00	6.94	-	-	-	24.17	0.77	-	1
Jun-27 38.00	6.19	-	-	-	23.39	0.74	-	1
Jun-27 41.00	4.09	-	-	-	21.07	0.62	-	2
Jun-27 42.00	3.46	-	-	-	20.30	0.57	-	2
Jun-27 44.00	2.52	-	-	-	19.95	0.47	-	40
Jun-27 46.00	1.81	-	-	-	19.73	0.37	-	50
Jun-27 48.00	1.27	-	-	-	19.51	0.29	-	5
Sep-27 43.00	3.28	-	-	-	21.02	0.52	-	75
Sep-27 44.00	2.88	-	-	-	20.89	0.48	-	150
Sep-27 45.00	2.49	-	-	-	20.75	0.44	-	1
Sep-27 49.00	1.30	-	-	-	20.22	0.28	-	6
Dec-27 29.00	13.91	-	-	-	29.38	0.93	-	1
Dec-27 31.00	12.16	-	-	-	28.17	0.89	-	1
Dec-27 34.00	9.67	-	-	-	26.34	0.83	-	1
Dec-27 40.00	5.37	-	-	-	22.69	0.64	-	26
Dec-27 52.00	1.08	-	-	-	20.20	0.22	-	1
Mar-28 40.00	5.54	-	-	-	22.61	0.64	-	25
Mar-28 44.00	3.51	-	-	-	21.19	0.49	-	20
Mar-28 45.00	3.15	-	-	-	21.09	0.46	-	1,215
Mar-28 46.00	2.78	-	-	-	21.00	0.42	-	85
Mar-28 47.00	2.46	-	-	-	20.90	0.39	-	795
Mar-28 48.00	2.20	-	-	-	20.81	0.35	-	130
Mar-28 49.00	1.94	-	-	-	20.71	0.32	-	70
Mar-28 50.00	1.67	-	-	-	20.62	0.29	-	70
Jun-28 46.00	3.16	-	-	-	21.03	0.43	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 34.00	-	-	-	-	26.45	-	-	5
Aug-26 35.00	-	-	-	-	25.24	-	-	5
Aug-26 37.00	-	-	-	-	22.84	-	-	10
Aug-26 38.00	0.01	-	-	-	21.64	-0.01	-	1
Aug-26 39.00	0.03	-	-	-	20.44	-0.04	-	1
Aug-26 41.00	0.23	-	-	-	18.04	-0.23	-	2
Aug-26 42.00	0.53	-	-	-	16.84	-0.44	-	1
Aug-26 43.00	1.09	-	-	-	16.51	-0.69	-	1
Sep-26 25.00	-	-	-	-	35.26	-	-	4
Sep-26 27.00	-	-	-	-	33.09	-	-	445
Sep-26 28.00	-	-	-	-	32.01	-	-	19
Sep-26 29.00	-	-	-	-	30.93	-	-	148
Sep-26 30.00	-	-	-	-	29.84	-	-	147
Sep-26 31.00	-	-	-	-	28.76	-	-	146
Sep-26 34.00	0.01	-	-	-	25.51	-0.01	-	10
Sep-26 35.00	0.02	-	-	-	24.43	-0.01	-	25
Sep-26 36.00	0.03	-	-	-	23.35	-0.02	-	50
Sep-26 37.00	0.06	-	-	-	22.27	-0.04	-	30
Sep-26 38.00	0.11	-	-	-	21.19	-0.07	-	5
Sep-26 40.00	0.32	-	-	-	19.02	-0.20	-	1
Sep-26 41.00	0.54	0.47	0.47	0.47	17.94	-0.30	1	5
Sep-26 43.00	1.40	-	-	-	16.54	-0.61	-	5
Dec-26 19.00	-	-	-	-	38.46	-	-	15
Dec-26 28.00	0.03	-	-	-	30.50	-0.01	-	25
Dec-26 30.00	0.06	-	-	-	28.73	-0.02	-	10
Dec-26 32.00	0.10	-	-	-	26.96	-0.04	-	10
Dec-26 33.00	0.15	-	-	-	26.07	-0.05	-	35
Dec-26 34.00	0.19	-	-	-	25.19	-0.06	-	1
Dec-26 35.00	0.26	-	-	-	24.30	-0.08	-	10
Dec-26 37.00	0.45	-	-	-	22.53	-0.14	-	10
Dec-26 38.00	0.59	-	-	-	21.65	-0.18	-	4
Mar-27 37.00	0.95	-	-	-	22.66	-0.21	-	10
Jun-27 15.50	0.01	-	-	-	39.25	-	-	5
Jun-27 22.00	0.07	-	-	-	34.21	-0.01	-	10
Jun-27 37.00	1.27	-	-	-	22.60	-0.23	-	3
Jun-27 38.00	1.50	-	-	-	21.82	-0.26	-	4
Dec-27 17.50	0.04	-	-	-	33.44	-0.01	-	1
Dec-27 27.00	0.42	-	-	-	27.66	-0.06	-	1
Dec-27 30.00	0.71	-	-	-	25.84	-0.11	-	5
Dec-27 31.00	0.82	-	-	-	25.23	-0.12	-	30
Dec-27 32.00	0.96	-	-	-	24.62	-0.14	-	5
Dec-27 34.00	1.29	-	-	-	23.40	-0.19	-	5
Dec-27 44.00	4.75	-	-	-	18.21	-0.57	-	15
Mar-28 22.00	0.21	-	-	-	29.90	-0.03	-	150
Mar-28 24.00	0.31	-	-	-	28.76	-0.04	-	150
Mar-28 26.00	0.46	-	-	-	27.62	-0.06	-	150
Mar-28 27.00	0.53	-	-	-	27.05	-0.08	-	150
Mar-28 28.00	0.65	-	-	-	26.48	-0.09	-	150
Jun-28 25.00	0.45	-	-	-	27.48	-0.06	-	150
Jun-28 26.00	0.52	-	-	-	26.96	-0.07	-	150
Jun-28 27.00	0.62	-	-	-	26.44	-0.08	-	293
Jun-28 29.00	0.86	-	-	-	25.40	-0.11	-	143
Jun-28 30.00	0.98	-	-	-	24.88	-0.13	-	143
Jun-28 31.00	1.15	-	-	-	24.36	-0.14	-	142
Jun-28 32.00	1.31	-	-	-	23.83	-0.16	-	142
Jun-28 33.00	1.48	-	-	-	23.31	-0.18	-	142
Dec-28 31.00	1.50	-	-	-	23.52	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 39.00	3.26	-	-	-	19.37	0.97	-	10
Aug-26 41.00	1.43	-	-	-	16.97	0.79	-	10
Aug-26 42.00	0.72	-	-	-	15.77	0.57	-	10
Sep-26 17.00	25.24	-	-	-	44.71	1.00	-	25
Sep-26 34.00	8.30	-	-	-	26.30	0.99	-	25
Sep-26 34.00	8.30	-	-	-	26.30	0.99	-	25
Sep-26 43.00	0.74	-	-	-	17.33	0.41	-	1
Oct-26 42.00	1.60	-	-	-	18.35	0.56	-	1
Oct-26 44.00	0.73	-	-	-	17.91	0.34	-	2
Dec-26 33.00	9.65	-	-	-	26.92	0.94	-	10
Dec-26 40.00	3.60	-	-	-	20.73	0.70	-	10
Dec-26 42.00	2.25	-	-	-	18.96	0.56	-	10
Mar-27 37.00	6.34	-	-	-	24.43	0.77	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 37.00	-	-	-	-	22.84	-	-	10
Aug-26 40.00	0.09	-	-	-	19.24	-0.10	-	10
Aug-26 42.00	0.52	0.52	0.52	0.52	16.84	-0.43	10	10
Sep-26 24.00	-	-	-	-	36.34	-	-	25
Sep-26 25.00	-	-	-	-	35.26	-	-	25
Sep-26 26.00	-	-	-	-	34.17	-	-	25
Sep-26 26.00	-	-	-	-	34.17	-	-	25
Sep-26 32.00	-	-	-	-	27.68	-	-	10
Sep-26 34.00	0.01	-	-	-	25.51	-0.01	-	25
Sep-26 35.00	0.02	-	-	-	24.43	-0.01	-	25
Sep-26 35.00	0.02	-	-	-	24.43	-0.01	-	50
Sep-26 36.00	0.03	-	-	-	23.35	-0.02	-	25
Sep-26 37.00	0.06	-	-	-	22.27	-0.04	-	50
Sep-26 39.00	0.19	-	-	-	20.10	-0.12	-	10
Dec-26 32.00	0.11	-	-	-	26.96	-0.04	-	8
Dec-26 36.00	0.34	-	-	-	23.42	-0.11	-	10

	Previous Close	11.36		03/08/26
	FCC Close	11.24		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 13.00	0.21	-	-	-	16.01	0.23	-	1
Dec-27 16.50	0.02	-	-	-	17.71	0.03	-	1
Jun-28 11.50	1.23	-	-	-	23.68	0.55	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.22	-	-	-	21.41	-0.36	-	14
Sep-26 12.00	0.81	-	-	-	18.70	-0.83	-	3
Dec-26 10.50	0.26	-	-	-	22.01	-0.27	-	20
Mar-27 9.50	0.15	-	-	-	22.75	-0.14	-	257
Mar-27 10.00	0.25	-	-	-	22.17	-0.20	-	250
Mar-27 10.50	0.38	-	-	-	21.60	-0.29	-	482
Mar-27 11.00	0.56	-	-	-	21.02	-0.39	-	224
Jun-27 11.50	0.93	-	-	-	21.34	-0.48	-	3
Jun-27 12.00	1.20	-	-	-	20.69	-0.58	-	417
Sep-27 11.00	1.14	-	-	-	23.42	-0.48	-	226

	Previous Close	56.74		03/08/26
	FERROVIAL Close	57.28		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 58.00	1.06	-	-	-	26.50	0.44	-	26
Sep-26 50.00	7.75	-	-	-	32.04	0.90	-	25
Sep-26 52.00	5.99	-	-	-	30.06	0.84	-	25
Sep-26 54.00	4.34	-	-	-	28.08	0.75	-	50
Sep-26 56.00	2.90	-	-	-	26.11	0.63	-	58
Sep-26 58.00	1.75	-	-	-	24.40	0.47	-	2,050
Sep-26 60.00	0.91	0.55	0.55	0.55	23.16	0.31	2	102
Sep-26 62.00	0.41	-	-	-	21.93	0.17	-	104
Sep-26 64.00	0.14	-	-	-	20.69	0.08	-	2
Sep-26 66.00	0.04	-	-	-	19.46	0.02	-	25
Sep-26 74.00	-	-	-	-	14.53	-	-	75
Dec-26 47.00	11.29	-	-	-	32.62	0.88	-	1
Dec-26 50.00	8.72	-	-	-	30.15	0.81	-	50
Dec-26 52.00	7.11	-	-	-	28.51	0.75	-	26
Dec-26 54.00	5.60	-	-	-	26.87	0.68	-	25
Dec-26 56.00	4.25	-	-	-	25.23	0.60	-	54
Dec-26 58.00	3.09	-	-	-	23.90	0.51	-	25
Dec-26 60.00	2.18	-	-	-	23.12	0.41	-	3,025
Dec-26 64.00	0.92	-	-	-	21.56	0.22	-	5
Dec-26 66.00	0.53	-	-	-	20.78	0.15	-	5
Dec-26 68.00	0.29	-	-	-	20.00	0.09	-	235
Dec-26 70.00	0.14	-	-	-	19.22	0.05	-	25
Mar-27 50.00	9.52	9.14	9.14	9.14	28.74	0.77	15	54
Mar-27 52.00	8.06	-	-	-	27.51	0.72	-	15
Mar-27 58.00	4.22	-	-	-	24.06	0.53	-	25
Mar-27 60.00	3.27	-	-	-	23.54	0.45	-	25
Mar-27 62.00	2.52	-	-	-	23.01	0.38	-	25
Sep-27 44.00	15.62	-	-	-	31.29	0.84	-	25
Sep-27 50.00	11.15	-	-	-	28.74	0.74	-	25
Sep-27 52.00	9.73	-	-	-	27.89	0.70	-	25
Sep-27 56.00	7.25	-	-	-	26.19	0.61	-	25
Dec-27 50.00	11.76	-	-	-	28.94	0.74	-	25
Dec-27 60.00	6.05	-	-	-	25.77	0.52	-	25
Dec-27 70.00	2.67	-	-	-	24.08	0.30	-	25
Mar-28 52.00	11.14	-	-	-	28.33	0.69	-	25
Mar-28 54.00	9.96	-	-	-	27.70	0.66	-	50
Mar-28 60.00	6.89	-	-	-	26.24	0.54	-	25
Mar-28 66.00	4.59	-	-	-	25.30	0.42	-	25
Jun-28 50.00	13.00	-	-	-	29.20	0.73	-	50
Jun-28 56.00	9.45	-	-	-	27.31	0.62	-	50
Jun-28 58.00	8.48	-	-	-	26.81	0.59	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 52.00	0.07	-	-	-	27.13	-0.05	-	2
Aug-26 56.00	0.60	-	-	-	22.59	-0.31	-	26
Aug-26 60.00	2.86	3.60	3.60	3.60	19.24	-0.86	10	-
Sep-26 36.00	-	-	-	-	42.11	-	-	25
Sep-26 42.00	0.02	-	-	-	36.18	-0.01	-	25
Sep-26 45.00	0.04	-	-	-	33.21	-0.02	-	25
Sep-26 48.00	0.11	-	-	-	30.24	-0.04	-	25
Sep-26 49.00	0.15	-	-	-	29.25	-0.06	-	5
Sep-26 52.00	0.38	-	-	-	26.28	-0.13	-	3,005
Sep-26 54.00	0.68	-	-	-	24.30	-0.23	-	1,543
Sep-26 58.00	2.01	-	-	-	20.62	-0.54	-	35
Sep-26 62.00	4.84	-	-	-	18.15	-0.89	-	1
Sep-26 64.00	6.72	-	-	-	16.91	-0.99	-	25
Oct-26 60.00	3.57	3.90	3.90	3.90	19.71	-0.68	10	10
Dec-26 44.00	0.52	-	-	-	34.05	-0.09	-	51
Dec-26 49.00	1.07	-	-	-	29.94	-0.17	-	26
Dec-26 50.00	1.24	-	-	-	29.12	-0.20	-	25
Dec-26 54.00	2.11	-	-	-	25.84	-0.33	-	26
Dec-26 56.00	2.76	-	-	-	24.20	-0.41	-	25
Dec-26 58.00	3.61	-	-	-	22.87	-0.51	-	130
Mar-27 39.00	0.47	-	-	-	34.99	-0.06	-	100
Mar-27 45.00	1.05	-	-	-	31.28	-0.13	-	25
Mar-27 46.00	1.17	-	-	-	30.67	-0.15	-	25
Mar-27 47.00	1.34	-	-	-	30.05	-0.17	-	50
Mar-27 48.00	1.52	-	-	-	29.43	-0.19	-	75
Mar-27 49.00	1.70	-	-	-	28.82	-0.21	-	90
Mar-27 50.00	1.88	-	-	-	28.20	-0.23	-	125
Mar-27 52.00	2.39	-	-	-	26.97	-0.28	-	135
Mar-27 54.00	2.94	-	-	-	25.73	-0.34	-	26
Mar-27 56.00	3.63	-	-	-	24.50	-0.41	-	25
Mar-27 58.00	4.50	-	-	-	23.52	-0.49	-	25
Jun-27 44.00	1.38	-	-	-	31.41	-0.14	-	25
Jun-27 49.00	2.35	-	-	-	28.85	-0.23	-	50
Jun-27 60.00	6.39	-	-	-	24.06	-0.53	-	5
Sep-27 41.00	1.27	-	-	-	31.97	-0.12	-	1
Sep-27 44.00	1.75	-	-	-	30.69	-0.16	-	51
Sep-27 45.00	1.94	-	-	-	30.27	-0.17	-	25
Sep-27 47.00	2.33	-	-	-	29.42	-0.20	-	25
Sep-27 48.00	2.57	-	-	-	28.99	-0.22	-	50
Sep-27 49.00	2.84	-	-	-	28.57	-0.24	-	25
Dec-27 35.00	0.79	-	-	-	33.62	-0.07	-	1
Dec-27 39.00	1.29	-	-	-	32.13	-0.11	-	25
Dec-27 40.00	1.42	-	-	-	31.76	-0.12	-	25
Dec-27 45.00	2.34	-	-	-	29.89	-0.18	-	25
Dec-27 54.00	4.95	-	-	-	26.54	-0.35	-	525
Mar-28 58.00	7.15	-	-	-	25.49	-0.44	-	1
Mar-28 60.00	8.18	-	-	-	25.17	-0.48	-	3
Mar-28 62.00	9.30	-	-	-	24.86	-0.53	-	26
Mar-28 64.00	10.53	-	-	-	24.54	-0.57	-	25
Jun-28 44.00	2.78	-	-	-	29.89	-0.18	-	25
Jun-28 45.00	3.04	-	-	-	29.58	-0.20	-	25
Jun-28 46.00	3.32	-	-	-	29.26	-0.21	-	25
Jun-28 48.00	3.87	-	-	-	28.64	-0.24	-	25
Jun-28 49.00	4.15	-	-	-	28.32	-0.26	-	25
Jun-28 50.00	4.42	-	-	-	28.01	-0.28	-	25
Jun-28 52.00	5.15	-	-	-	27.38	-0.31	-	25
Jun-28 54.00	5.88	-	-	-	26.75	-0.35	-	26
Jun-28 56.00	6.63	-	-	-	26.12	-0.39	-	25
Jun-28 58.00	7.59	-	-	-	25.62	-0.43	-	26
Jun-28 64.00	10.96	-	-	-	24.78	-0.56	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.10	-	-	-	23.70	0.07	-	112
Aug-26 64.00	0.01	-	-	-	22.31	0.01	-	224
Sep-26 60.00	0.92	-	-	-	23.16	0.31	226	226
Sep-26 60.00	0.92	-	-	-	23.16	0.31	-	70
Sep-26 62.00	0.41	-	-	-	21.93	0.17	452	452
Dec-26 60.00	2.15	-	-	-	23.12	0.40	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	0.68	-	-	-	24.30	-0.22	-	15
Sep-26 60.00	3.20	-	-	-	19.38	-0.72	-	45
Sep-26 62.00	4.77	-	-	-	18.15	-0.87	-	160
Sep-26 64.00	6.59	-	-	-	16.91	-0.96	-	45
Dec-26 49.00	1.06	-	-	-	29.94	-0.17	-	25
Dec-26 50.00	1.22	-	-	-	29.12	-0.20	-	25
Mar-27 40.00	0.54	-	-	-	34.37	-0.07	-	300

	Previous Close	19.28		03/08/26
	FLUIDRA Close	19.58		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.89	-	-	-	31.14	0.80	-	2
Sep-26 19.00	1.17	-	-	-	29.93	0.64	-	2
Sep-26 21.00	0.30	-	-	-	27.78	0.27	-	1
Sep-26 29.00	-	-	-	-	19.61	-	-	200
Dec-26 24.00	0.17	-	-	-	26.22	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	-	-	-	-	36.57	-0.01	-	2
Aug-26 17.00	0.02	-	-	-	35.36	-0.03	-	1
Aug-26 17.50	0.05	-	-	-	34.75	-0.07	-	2
Aug-26 18.00	0.09	-	-	-	34.15	-0.12	-	1
Aug-26 19.50	0.52	-	-	-	32.34	-0.46	-	1
Sep-26 16.50	0.06	-	-	-	32.74	-0.06	-	1
Sep-26 18.50	0.38	-	-	-	30.33	-0.27	-	1
Dec-26 17.00	0.44	-	-	-	29.22	-0.20	-	325
Dec-26 17.50	0.55	-	-	-	28.67	-0.25	-	25
Dec-26 18.00	0.70	-	-	-	28.12	-0.30	-	625
Dec-26 18.50	0.87	-	-	-	27.57	-0.36	-	1
Dec-26 19.00	1.07	-	-	-	27.01	-0.42	-	185
Dec-26 21.00	2.20	-	-	-	25.67	-0.66	-	7
Mar-27 21.00	2.52	-	-	-	26.25	-0.61	-	14
Jun-27 27.00	7.63	-	-	-	25.36	-0.92	-	11
Jun-27 28.00	8.58	-	-	-	25.16	-0.95	-	11

	Previous Close	9.96		03/08/26
	GRIFOLS Close	10.06		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.00	3.07	-	-	-	37.39	1.00	-	1
Aug-26 9.00	1.08	-	-	-	29.77	0.96	-	10
Aug-26 9.25	0.85	-	-	-	28.82	0.91	-	12
Aug-26 9.50	0.63	-	-	-	27.86	0.83	-	11
Aug-26 9.75	0.43	-	-	-	26.91	0.72	-	8
Aug-26 10.00	0.27	0.27	0.27	0.27	25.96	0.56	5	30
Aug-26 10.50	0.08	-	-	-	25.16	0.24	-	4
Aug-26 11.00	0.01	-	-	-	24.52	0.06	-	20
Sep-26 6.75	3.33	-	-	-	38.77	1.00	-	11
Sep-26 8.00	2.10	-	-	-	34.79	0.97	-	6
Sep-26 9.00	1.17	-	-	-	31.61	0.86	-	12
Sep-26 9.25	0.97	-	-	-	30.82	0.80	-	102
Sep-26 9.50	0.77	-	-	-	30.02	0.73	-	112
Sep-26 9.75	0.60	-	-	-	29.23	0.65	-	11
Sep-26 10.00	0.45	-	-	-	28.43	0.55	-	149
Sep-26 10.50	0.24	0.23	0.23	0.23	27.85	0.36	138	260
Sep-26 11.00	0.11	-	-	-	27.40	0.20	-	2
Sep-26 11.50	0.04	-	-	-	26.95	0.09	-	30
Sep-26 12.00	0.01	-	-	-	26.50	0.04	-	121
Sep-26 12.50	-	-	-	-	26.06	0.01	-	29
Oct-26 10.00	0.59	-	-	-	29.78	0.56	-	10
Oct-26 11.00	0.22	-	-	-	28.88	0.28	-	3
Dec-26 7.75	2.47	-	-	-	36.47	0.91	-	1
Dec-26 8.50	1.83	-	-	-	34.38	0.84	-	29
Dec-26 8.75	1.63	-	-	-	33.69	0.80	-	25
Dec-26 9.00	1.44	-	-	-	32.99	0.76	-	58
Dec-26 9.25	1.26	-	-	-	32.29	0.72	-	75
Dec-26 9.50	1.09	-	-	-	31.60	0.67	-	267
Dec-26 9.75	0.93	-	-	-	30.90	0.62	-	100
Dec-26 10.00	0.79	-	-	-	30.21	0.57	-	175
Dec-26 10.50	0.56	-	-	-	29.81	0.46	-	172
Dec-26 11.00	0.38	0.38	0.38	0.38	29.54	0.35	6	105
Dec-26 11.50	0.25	-	-	-	29.28	0.26	-	72
Dec-26 12.00	0.16	-	-	-	29.01	0.19	-	48
Dec-26 12.50	0.10	-	-	-	28.75	0.13	-	99
Dec-26 13.00	0.06	-	-	-	28.48	0.08	-	1,307
Dec-26 13.50	0.04	-	-	-	28.22	0.05	-	1,187
Dec-26 14.00	0.02	-	-	-	27.95	0.03	-	25
Dec-26 14.50	0.01	-	-	-	27.69	0.02	-	25
Dec-26 15.00	0.01	-	-	-	27.42	0.01	-	44
Dec-26 15.50	-	-	-	-	27.16	0.01	-	5
Dec-26 17.00	-	-	-	-	26.36	-	-	25
Dec-26 17.50	-	-	-	-	26.10	-	-	25
Mar-27 6.00	4.13	-	-	-	39.30	0.98	-	5
Mar-27 6.25	3.89	-	-	-	38.77	0.97	-	3
Mar-27 7.00	3.20	-	-	-	37.15	0.94	-	3
Mar-27 7.50	2.76	-	-	-	36.07	0.90	-	41
Mar-27 8.50	1.94	-	-	-	33.92	0.79	-	2
Mar-27 8.75	1.77	-	-	-	33.38	0.76	-	201
Mar-27 9.00	1.59	-	-	-	32.84	0.72	-	222
Mar-27 9.25	1.42	-	-	-	32.30	0.69	-	127
Mar-27 9.50	1.27	-	-	-	31.77	0.65	-	50
Mar-27 9.75	1.12	-	-	-	31.23	0.60	-	107
Mar-27 10.00	0.99	-	-	-	30.69	0.56	-	170
Mar-27 10.50	0.76	-	-	-	30.36	0.48	-	35
Mar-27 11.50	0.44	-	-	-	29.89	0.33	-	11
Mar-27 12.00	0.33	-	-	-	29.66	0.26	-	211
Mar-27 12.50	0.24	-	-	-	29.43	0.21	-	40
Mar-27 13.00	0.17	-	-	-	29.20	0.16	-	518
Mar-27 14.00	0.09	-	-	-	28.73	0.09	-	30
Mar-27 16.00	0.02	-	-	-	27.80	0.02	-	10
Jun-27 8.00	2.48	-	-	-	35.17	0.81	-	5
Jun-27 8.75	1.95	-	-	-	33.75	0.73	-	2
Jun-27 9.00	1.78	-	-	-	33.28	0.70	-	58
Jun-27 9.25	1.63	-	-	-	32.81	0.67	-	28
Jun-27 9.50	1.49	-	-	-	32.34	0.64	-	27
Jun-27 9.75	1.34	-	-	-	31.87	0.61	-	25
Jun-27 10.00	1.21	-	-	-	31.39	0.57	-	35
Jun-27 11.50	0.65	-	-	-	30.76	0.38	-	10
Jun-27 12.00	0.53	-	-	-	30.57	0.33	-	22
Jun-27 12.50	0.41	-	-	-	30.39	0.27	-	250
Jun-27 13.00	0.33	-	-	-	30.21	0.23	-	10
Jun-27 14.00	0.20	-	-	-	29.84	0.15	-	5
Jun-27 15.00	0.12	-	-	-	29.48	0.10	-	50
Jun-27 16.00	0.06	-	-	-	29.11	0.06	-	850
Sep-27 15.00	0.21	-	-	-	30.78	0.14	-	10
Dec-27 8.00	2.67	-	-	-	36.04	0.79	-	2
Dec-27 8.75	2.19	-	-	-	34.84	0.72	-	15
Dec-27 11.00	1.11	-	-	-	32.54	0.48	-	1
Dec-27 11.50	0.96	-	-	-	32.43	0.44	-	5
Dec-27 15.00	0.30	-	-	-	31.61	0.18	-	4
Mar-28 15.00	0.40	-	-	-	32.24	0.22	-	3
Dec-28 9.00	2.30	-	-	-	32.95	0.69	-	14
Dec-28 12.00	1.14	-	-	-	31.23	0.44	-	1
Dec-28 15.50	0.50	-	-	-	30.54	0.24	-	3
Dec-28 16.50	0.39	-	-	-	30.34	0.20	-	2
Dec-28 17.50	0.30	-	-	-	30.14	0.16	-	6
Dec-29 15.50	0.71	-	-	-	30.09	0.29	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 7.50	-	-	-	-	41.15	-	-	1
Aug-26 8.00	-	-	-	-	39.25	-	-	14
Aug-26 8.25	-	-	-	-	38.30	-0.01	-	14
Aug-26 8.50	0.01	0.09	0.09	0.09	37.34	-0.02	3	130
Aug-26 8.75	0.01	-	-	-	36.39	-0.04	-	36
Aug-26 9.00	0.03	-	-	-	35.44	-0.07	-	148
Aug-26 9.25	0.05	-	-	-	34.49	-0.13	-	67
Aug-26 9.50	0.09	-	-	-	33.53	-0.21	-	10
Aug-26 9.75	0.16	-	-	-	32.58	-0.32	-	20
Aug-26 10.00	0.25	-	-	-	31.63	-0.45	-	5
Sep-26 6.50	-	-	-	-	38.19	-	-	10
Sep-26 7.25	-	-	-	-	35.81	-	-	4
Sep-26 7.75	0.01	-	-	-	34.22	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	33.42	-0.02	-	31
Sep-26 8.25	0.02	-	-	-	32.63	-0.04	-	24
Sep-26 8.50	0.03	-	-	-	31.83	-0.06	-	144
Sep-26 8.75	0.05	-	-	-	31.04	-0.09	-	74
Sep-26 9.00	0.08	-	-	-	30.24	-0.13	-	116
Sep-26 9.25	0.12	-	-	-	29.45	-0.19	-	107
Sep-26 9.50	0.17	-	-	-	28.65	-0.26	-	65
Sep-26 9.75	0.25	-	-	-	27.86	-0.35	-	15
Sep-26 10.00	0.35	-	-	-	27.06	-0.45	-	49
Sep-26 10.50	0.63	0.62	0.62	0.62	26.48	-0.65	8	156
Sep-26 11.00	1.01	-	-	-	26.03	-0.82	-	92
Sep-26 11.50	1.46	-	-	-	25.58	-0.93	-	39
Sep-26 12.00	1.94	-	-	-	25.13	-0.99	-	22
Sep-26 12.50	2.44	-	-	-	24.69	-1.00	-	10
Sep-26 16.00	5.94	-	-	-	21.56	-1.00	-	4
Oct-26 8.75	0.10	0.11	0.11	0.11	30.11	-0.13	30	30
Oct-26 9.25	0.19	-	-	-	28.62	-0.23	-	1
Oct-26 10.00	0.43	-	-	-	26.38	-0.45	-	20
Dec-26 6.00	0.01	-	-	-	38.64	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	37.94	-0.02	-	5
Dec-26 6.50	0.02	-	-	-	37.25	-0.02	-	1
Dec-26 6.75	0.03	-	-	-	36.55	-0.03	-	25
Dec-26 7.00	0.04	-	-	-	35.86	-0.04	-	10
Dec-26 7.25	0.06	-	-	-	35.16	-0.06	-	291
Dec-26 7.50	0.08	-	-	-	34.47	-0.07	-	29
Dec-26 7.75	0.10	-	-	-	33.77	-0.09	-	26
Dec-26 8.00	0.13	-	-	-	33.07	-0.12	-	317
Dec-26 8.25	0.16	-	-	-	32.38	-0.15	-	2
Dec-26 8.50	0.21	-	-	-	31.68	-0.18	-	758
Dec-26 8.75	0.26	-	-	-	30.99	-0.22	-	12
Dec-26 9.00	0.32	-	-	-	30.29	-0.26	-	222
Dec-26 9.25	0.40	-	-	-	29.59	-0.31	-	130
Dec-26 9.50	0.48	0.41	0.41	0.41	28.90	-0.36	1	445
Dec-26 9.75	0.58	-	-	-	28.20	-0.42	-	13
Dec-26 10.00	0.69	-	-	-	27.51	-0.47	-	2,274
Dec-26 10.50	0.97	-	-	-	27.11	-0.59	-	29
Dec-26 11.00	1.32	-	-	-	26.84	-0.70	-	290
Dec-26 11.50	1.70	-	-	-	26.58	-0.79	-	7
Dec-26 12.00	2.13	-	-	-	26.31	-0.86	-	1
Dec-26 12.50	2.58	-	-	-	26.05	-0.91	-	1
Dec-26 13.00	3.04	-	-	-	25.78	-0.95	-	10
Dec-26 13.50	3.52	-	-	-	25.52	-0.97	-	113
Mar-27 6.25	0.06	-	-	-	38.57	-0.04	-	50
Mar-27 6.50	0.08	-	-	-	38.03	-0.06	-	17
Mar-27 6.75	0.10	-	-	-	37.49	-0.07	-	250
Mar-27 7.00	0.13	-	-	-	36.95	-0.08	-	163
Mar-27 7.25	0.16	-	-	-	36.41	-0.10	-	76
Mar-27 7.50	0.20	-	-	-	35.87	-0.12	-	770
Mar-27 7.75	0.23	-	-	-	35.34	-0.14	-	146
Mar-27 8.00	0.29	-	-	-	34.80	-0.17	-	127
Mar-27 8.25	0.34	-	-	-	34.26	-0.20	-	5
Mar-27 8.50	0.40	-	-	-	33.72	-0.23	-	13
Mar-27 8.75	0.47	-	-	-	33.18	-0.26	-	3
Mar-27 9.00	0.55	-	-	-	32.64	-0.30	-	1,130
Mar-27 9.25	0.63	-	-	-	32.10	-0.33	-	2
Mar-27 10.00	0.95	-	-	-	30.49	-0.45	-	15
Mar-27 10.50	1.23	-	-	-	30.16	-0.54	-	14
Mar-27 11.00	1.55	-	-	-	29.92	-0.62	-	130
Mar-27 16.00	5.99	-	-	-	27.60	-0.99	-	3
Jun-27 6.00	0.11	-	-	-	40.03	-0.06	-	20
Jun-27 8.00	0.44	-	-	-	36.25	-0.20	-	100
Jun-27 8.25	0.51	-	-	-	35.78	-0.22	-	1
Jun-27 9.00	0.74	-	-	-	34.36	-0.31	-	5
Jun-27 10.00	1.16	-	-	-	32.47	-0.44	-	2
Jun-27 10.50	1.45	-	-	-	32.20	-0.50	-	7
Jun-27 11.00	1.76	-	-	-	32.02	-0.57	-	3
Jun-27 12.00	2.47	-	-	-	31.65	-0.69	-	206
Jun-27 12.50	2.86	-	-	-	31.47	-0.74	-	397
Jun-27 13.00	3.27	-	-	-	31.29	-0.79	-	195
Jun-27 13.50	3.70	-	-	-	31.11	-0.83	-	25
Jun-27 15.50	5.53	-	-	-	30.38	-0.94	-	142
Dec-27 8.25	0.85	-	-	-	37.48	-0.26	-	1
Dec-27 8.50	0.93	-	-	-	37.08	-0.28	-	5
Dec-27 8.75	1.03	-	-	-	36.68	-0.31	-	3
Dec-27 10.50	1.87	-	-	-	34.50	-0.47	-	242
Dec-27 11.00	2.18	-	-	-	34.38	-0.52	-	228
Dec-27 11.50	2.51	-	-	-	34.27	-0.57	-	30
Mar-28 9.50	1.49	-	-	-	36.12	-0.37	-	268
Mar-28 10.00	1.74	-	-	-	35.38	-0.42	-	260
Jun-28 6.00	0.37	-	-	-	40.25	-0.11	-	26
Jun-28 8.25	1.03	-	-	-	37.12	-0.27	-	2
Dec-28 6.50	0.60	-	-	-	38.06	-0.16	-	25
Dec-28 7.00	0.75	-	-	-	37.43	-0.19	-	1
Dec-28 8.00	1.08	-	-	-	36.17	-0.26	-	4
Jun-29 8.50	1.38	-	-	-	34.41	-0.29	-	2
Dec-29 8.50	1.50	-	-	-	33.57	-0.30	-	3
Dec-30 10.00	2.43	-	-	-	31.53	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.72	-	-	-	30.21	0.53	-	10
Dec-26 11.00	0.35	-	-	-	29.54	0.32	-	10
Dec-26 11.50	0.23	-	-	-	29.28	0.24	-	65
Dec-26 15.00	0.01	-	-	-	27.42	0.01	-	15
Jun-27 11.50	0.65	-	-	-	30.76	0.37	-	50
Dec-27 11.50	0.91	-	-	-	32.43	0.41	-	30
Jun-28 11.50	1.19	-	-	-	32.25	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.08	-	-	-	30.24	-0.13	-	10
Jun-27 9.00	0.73	-	-	-	34.36	-0.29	-	1

	Previous Close	5.05		03/08/26
	IAG Close	5.06		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.50	0.59	0.60	0.60	0.60	39.86	0.92	4	4
Aug-26 4.80	0.34	-	-	-	38.73	0.75	-	10
Aug-26 5.25	0.10	-	-	-	37.42	0.35	-	10
Aug-26 5.50	0.04	-	-	-	36.99	0.17	-	96
Aug-26 6.00	-	-	-	-	36.14	0.02	-	2
Sep-26 3.00	2.07	-	-	-	42.16	1.00	-	51
Sep-26 3.80	1.28	-	-	-	39.94	0.98	-	10
Sep-26 4.00	1.09	-	-	-	39.39	0.96	-	6
Sep-26 4.20	0.90	-	-	-	38.84	0.93	-	11
Sep-26 4.40	0.73	-	-	-	38.29	0.87	-	4
Sep-26 4.50	0.64	-	-	-	38.01	0.83	-	14
Sep-26 4.60	0.57	-	-	-	37.73	0.79	-	41
Sep-26 4.70	0.49	-	-	-	37.46	0.74	-	16
Sep-26 4.80	0.42	-	-	-	37.18	0.69	-	19
Sep-26 4.90	0.36	-	-	-	36.90	0.63	-	33
Sep-26 5.00	0.30	-	-	-	36.63	0.57	-	67
Sep-26 5.25	0.19	0.15	0.15	0.15	36.13	0.42	10	4,572
Sep-26 5.50	0.11	-	-	-	35.70	0.29	-	144
Sep-26 5.75	0.06	-	-	-	35.28	0.18	-	57
Sep-26 6.00	0.03	-	-	-	34.85	0.10	-	63
Sep-26 6.25	0.01	-	-	-	34.42	0.05	-	50
Oct-26 5.00	0.37	-	-	-	36.17	0.57	-	10
Dec-26 2.90	2.19	-	-	-	41.75	0.99	-	1
Dec-26 3.00	2.09	-	-	-	41.52	0.99	-	1
Dec-26 3.50	1.61	-	-	-	40.36	0.96	-	1
Dec-26 4.00	1.17	-	-	-	39.21	0.88	-	2
Dec-26 4.20	1.01	-	-	-	38.75	0.83	-	20
Dec-26 4.30	0.94	-	-	-	38.52	0.80	-	3
Dec-26 4.40	0.86	-	-	-	38.29	0.78	-	3
Dec-26 4.50	0.79	-	-	-	38.06	0.75	-	6
Dec-26 4.60	0.73	-	-	-	37.83	0.72	-	2
Dec-26 4.80	0.60	-	-	-	37.37	0.65	-	2
Dec-26 5.00	0.49	-	-	-	36.91	0.58	-	801
Dec-26 5.25	0.38	-	-	-	36.40	0.49	-	771
Dec-26 5.50	0.28	-	-	-	35.93	0.40	-	1,591
Dec-26 5.75	0.20	-	-	-	35.45	0.32	-	50
Dec-26 6.00	0.14	-	-	-	34.97	0.25	-	2
Dec-26 6.25	0.10	-	-	-	34.50	0.19	-	35
Mar-27 4.00	1.25	-	-	-	39.10	0.83	-	12
Mar-27 4.10	1.18	-	-	-	38.90	0.81	-	1
Mar-27 4.20	1.10	-	-	-	38.71	0.79	-	6
Mar-27 4.30	1.04	-	-	-	38.51	0.76	-	5
Mar-27 4.60	0.84	-	-	-	37.92	0.69	-	1
Mar-27 4.70	0.79	-	-	-	37.72	0.66	-	3
Mar-27 4.80	0.74	-	-	-	37.52	0.64	-	2
Mar-27 5.00	0.63	-	-	-	37.13	0.58	-	23
Mar-27 5.25	0.52	-	-	-	36.63	0.52	-	1
Mar-27 5.50	0.42	-	-	-	36.14	0.45	-	1
Mar-27 6.25	0.20	-	-	-	34.66	0.27	-	250
Jun-27 2.00	3.08	-	-	-	40.20	1.00	-	2
Jun-27 2.20	2.88	-	-	-	39.86	1.00	-	25
Jun-27 2.30	2.79	-	-	-	39.69	0.99	-	25
Jun-27 2.40	2.69	-	-	-	39.52	0.99	-	25
Jun-27 3.00	2.12	-	-	-	38.49	0.96	-	5
Jun-27 3.40	1.78	-	-	-	37.81	0.91	-	1
Jun-27 4.00	1.31	-	-	-	36.78	0.81	-	3
Jun-27 4.10	1.24	-	-	-	36.61	0.80	-	2
Jun-27 4.40	1.05	-	-	-	36.10	0.73	-	3
Jun-27 4.50	0.98	-	-	-	35.93	0.71	-	1
Jun-27 4.90	0.76	-	-	-	35.24	0.62	-	3
Jun-27 5.00	0.71	-	-	-	35.07	0.60	-	2
Jun-27 5.25	0.60	-	-	-	34.67	0.54	-	20
Jun-27 5.50	0.50	-	-	-	34.27	0.48	-	1
Jun-27 6.25	0.27	-	-	-	33.09	0.32	-	2
Jun-27 6.50	0.22	-	-	-	32.69	0.27	-	1
Sep-27 4.50	1.02	-	-	-	34.56	0.71	-	1
Sep-27 4.80	0.86	-	-	-	34.11	0.64	-	1
Sep-27 5.25	0.65	-	-	-	33.47	0.54	-	4
Dec-27 2.00	3.08	-	-	-	39.15	1.00	-	25
Dec-27 2.10	2.98	-	-	-	39.00	1.00	-	25
Dec-27 2.20	2.88	-	-	-	38.85	0.99	-	25
Dec-27 2.30	2.79	-	-	-	38.69	0.99	-	25
Dec-27 2.40	2.69	-	-	-	38.54	0.99	-	25
Dec-27 3.70	1.60	-	-	-	36.58	0.84	-	1
Dec-27 4.50	1.09	-	-	-	35.36	0.70	-	1
Dec-27 5.00	0.84	-	-	-	34.61	0.60	-	4
Mar-28 6.00	0.56	-	-	-	34.16	0.44	-	2
Jun-28 5.00	1.04	-	-	-	36.92	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.70	0.05	-	-	-	41.08	-0.19	-	13
Aug-26 4.80	0.08	-	-	-	40.70	-0.26	-	200
Aug-26 5.00	0.15	-	-	-	39.95	-0.42	-	40
Aug-26 5.25	0.29	-	-	-	39.39	-0.64	-	40
Aug-26 6.00	0.94	-	-	-	38.11	-0.98	-	10
Aug-26 7.25	2.19	-	-	-	35.97	-1.00	-	10
Sep-26 2.20	-	-	-	-	46.61	-	-	3
Sep-26 2.50	-	-	-	-	45.78	-	-	65
Sep-26 3.20	-	-	-	-	43.84	-	-	50
Sep-26 3.30	-	-	-	-	43.57	-	-	15
Sep-26 3.50	-	-	-	-	43.01	-0.01	-	17
Sep-26 3.90	0.01	-	-	-	41.91	-0.03	-	5
Sep-26 4.00	0.02	-	-	-	41.63	-0.05	-	205
Sep-26 4.10	0.02	-	-	-	41.36	-0.06	-	224
Sep-26 4.20	0.03	-	-	-	41.08	-0.09	-	2
Sep-26 4.40	0.06	-	-	-	40.53	-0.14	-	21
Sep-26 4.50	0.08	-	-	-	40.25	-0.18	-	68
Sep-26 4.70	0.13	-	-	-	39.70	-0.27	-	32
Sep-26 4.80	0.16	-	-	-	39.42	-0.32	-	77
Sep-26 4.90	0.20	-	-	-	39.14	-0.37	-	110
Sep-26 5.00	0.24	-	-	-	38.87	-0.43	-	130
Sep-26 5.25	0.38	-	-	-	38.37	-0.57	-	10
Sep-26 5.50	0.55	-	-	-	37.94	-0.70	-	13
Sep-26 6.25	1.19	-	-	-	36.66	-0.95	10	-
Dec-26 2.60	-	-	-	-	43.14	-	-	4
Dec-26 2.80	-	-	-	-	42.68	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	42.45	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	41.52	-0.04	-	20
Dec-26 3.50	0.03	-	-	-	41.06	-0.06	-	19
Dec-26 3.70	0.05	-	-	-	40.60	-0.08	-	4
Dec-26 3.80	0.07	-	-	-	40.37	-0.10	-	151
Dec-26 3.90	0.08	-	-	-	40.14	-0.12	-	137
Dec-26 4.00	0.10	-	-	-	39.91	-0.14	-	817
Dec-26 4.10	0.12	-	-	-	39.68	-0.16	-	12
Dec-26 4.20	0.14	-	-	-	39.45	-0.19	-	55
Dec-26 4.30	0.17	-	-	-	39.22	-0.21	-	7
Dec-26 4.40	0.20	-	-	-	38.99	-0.24	-	54
Dec-26 4.50	0.23	-	-	-	38.76	-0.27	-	76
Dec-26 4.60	0.26	-	-	-	38.53	-0.30	-	7
Dec-26 4.70	0.30	-	-	-	38.30	-0.34	-	2
Dec-26 4.80	0.34	-	-	-	38.07	-0.37	-	4
Dec-26 4.90	0.39	-	-	-	37.84	-0.40	-	1
Dec-26 5.00	0.43	-	-	-	37.61	-0.44	-	159
Dec-26 5.25	0.57	-	-	-	37.10	-0.52	-	11
Dec-26 5.50	0.73	-	-	-	36.63	-0.60	-	1
Dec-26 6.00	1.09	-	-	-	35.67	-0.75	-	100
Mar-27 3.20	0.04	-	-	-	40.42	-0.05	-	40
Mar-27 3.50	0.07	-	-	-	39.83	-0.09	-	17
Mar-27 3.70	0.11	-	-	-	39.43	-0.12	-	20
Mar-27 4.00	0.17	-	-	-	38.84	-0.18	-	4
Mar-27 4.10	0.20	-	-	-	38.64	-0.20	-	1
Mar-27 4.40	0.29	-	-	-	38.05	-0.27	-	20
Mar-27 4.60	0.36	-	-	-	37.66	-0.32	-	25
Mar-27 4.70	0.40	-	-	-	37.46	-0.34	-	255
Mar-27 4.80	0.45	-	-	-	37.26	-0.37	-	2
Mar-27 5.00	0.54	-	-	-	36.87	-0.42	-	13
Mar-27 5.25	0.68	-	-	-	36.37	-0.49	-	2
Mar-27 5.50	0.82	-	-	-	35.88	-0.56	-	6
Jun-27 3.50	0.11	-	-	-	38.02	-0.11	-	30
Jun-27 4.00	0.22	-	-	-	37.16	-0.19	-	3
Jun-27 4.10	0.24	-	-	-	36.99	-0.21	-	2
Jun-27 4.40	0.35	-	-	-	36.48	-0.27	-	3
Jun-27 4.50	0.38	-	-	-	36.31	-0.30	-	1
Jun-27 5.00	0.60	-	-	-	35.45	-0.41	-	7
Jun-27 5.25	0.74	-	-	-	35.05	-0.47	-	1
Jun-27 5.50	0.88	-	-	-	34.65	-0.54	-	2
Jun-27 6.00	1.22	-	-	-	33.86	-0.65	-	2
Sep-27 3.20	0.09	-	-	-	37.30	-0.08	-	5
Sep-27 4.50	0.44	-	-	-	35.33	-0.30	-	2
Sep-27 4.80	0.58	-	-	-	34.88	-0.37	-	1
Sep-27 5.25	0.81	-	-	-	34.24	-0.46	-	1
Dec-27 3.20	0.13	-	-	-	38.13	-0.10	-	15,000
Dec-27 3.50	0.20	-	-	-	37.68	-0.14	-	20
Dec-27 4.00	0.34	-	-	-	36.92	-0.22	-	1
Dec-27 4.60	0.57	-	-	-	36.01	-0.33	-	25
Dec-27 5.00	0.76	-	-	-	35.41	-0.40	-	4

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.08	-	-	-	42.00	0.75	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.06	-	-	-	40.53	-0.14	-	8

	Previous Close	20.65		03/08/26
	IBERDROLA Close	20.65		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 20.00	0.66	-	-	-	16.77	0.97	-	1
Aug-26 w2 19.00	1.66	-	-	-	18.05	1.00	-	1
Aug-26 19.00	1.68	-	-	-	17.71	0.98	-	1
Aug-26 20.00	0.75	0.66	0.66	0.66	16.37	0.82	1	4
Aug-26 21.00	0.15	-	-	-	15.49	0.33	-	10,002
Aug-26 21.50	0.05	-	-	-	15.47	0.13	-	5
Aug-26 22.00	0.01	-	-	-	15.46	0.04	-	17
Aug-26 22.50	-	-	-	-	15.44	0.01	-	1
Sep-26 18.00	2.71	-	-	-	18.55	0.98	-	60
Sep-26 19.50	1.30	-	-	-	16.62	0.85	-	5,000
Sep-26 20.00	0.90	-	-	-	15.97	0.74	-	1
Sep-26 21.00	0.32	-	-	-	15.11	0.41	-	29,615
Sep-26 21.50	0.16	-	-	-	15.08	0.25	-	35
Sep-26 22.00	0.07	0.07	0.07	0.07	15.04	0.13	1	415
Sep-26 22.50	0.03	-	-	-	15.01	0.06	-	2,500
Oct-26 19.50	1.43	1.40	1.40	1.40	17.21	0.80	1	1
Oct-26 21.00	0.47	-	-	-	15.71	0.45	-	10,000
Dec-26 14.50	6.29	-	-	-	24.51	0.99	-	2
Dec-26 15.00	5.80	-	-	-	23.88	0.99	-	4
Dec-26 16.00	4.82	-	-	-	22.60	0.98	-	4
Dec-26 17.00	3.87	-	-	-	21.32	0.95	-	6,500
Dec-26 17.50	3.40	-	-	-	20.69	0.92	-	2
Dec-26 18.00	2.95	2.90	2.90	2.90	20.05	0.89	3	6,001
Dec-26 18.50	2.51	-	-	-	19.41	0.85	-	32
Dec-26 19.00	2.10	-	-	-	18.77	0.80	-	342
Dec-26 19.50	1.71	-	-	-	18.14	0.74	-	26,516
Dec-26 20.00	1.35	-	-	-	17.50	0.67	-	7,518
Dec-26 20.50	1.03	-	-	-	16.86	0.58	-	3
Dec-26 21.00	0.77	-	-	-	16.60	0.49	-	302
Dec-26 21.50	0.57	-	-	-	16.51	0.40	-	10
Dec-26 22.00	0.40	-	-	-	16.41	0.31	-	110
Dec-26 22.50	0.27	-	-	-	16.31	0.24	-	522
Dec-26 23.00	0.18	-	-	-	16.21	0.17	-	105
Dec-26 23.50	0.12	-	-	-	16.12	0.12	-	8
Dec-26 24.00	0.08	-	-	-	16.02	0.08	-	1
Dec-26 25.00	0.03	-	-	-	15.83	0.03	-	1
Mar-27 12.00	8.78	-	-	-	27.06	1.00	-	5
Mar-27 16.00	4.89	-	-	-	22.67	0.95	-	10
Mar-27 16.50	4.42	-	-	-	22.13	0.94	-	5
Mar-27 18.00	3.09	-	-	-	20.48	0.85	-	4
Mar-27 19.50	1.92	-	-	-	18.83	0.71	-	12
Mar-27 20.00	1.59	-	-	-	18.28	0.64	-	100
Mar-27 21.00	1.02	-	-	-	17.49	0.50	-	496
Mar-27 22.00	0.63	-	-	-	17.24	0.36	-	20
Mar-27 23.00	0.37	-	-	-	17.00	0.24	-	255
Mar-27 24.00	0.20	-	-	-	16.76	0.15	-	10
Mar-27 26.00	0.05	-	-	-	16.27	0.04	-	17
Jun-27 17.00	4.09	-	-	-	21.58	0.87	-	100
Jun-27 17.50	3.67	-	-	-	21.09	0.84	-	100
Jun-27 18.00	3.27	-	-	-	20.61	0.81	-	1
Jun-27 18.50	2.88	-	-	-	20.12	0.77	-	7
Jun-27 19.00	2.52	-	-	-	19.64	0.73	-	5,500
Jun-27 19.50	2.17	-	-	-	19.15	0.68	-	7
Jun-27 20.00	1.86	-	-	-	18.67	0.63	-	100
Jun-27 21.00	1.31	-	-	-	17.96	0.52	-	1,005
Jun-27 22.00	0.91	-	-	-	17.73	0.41	-	1
Jun-27 23.00	0.60	-	-	-	17.51	0.30	-	100
Sep-27 16.50	4.57	-	-	-	22.23	0.89	-	10,100
Sep-27 17.00	4.15	-	-	-	21.79	0.86	-	100
Sep-27 17.50	3.73	-	-	-	21.35	0.83	-	100
Sep-27 19.50	2.29	2.30	2.30	2.30	19.57	0.67	5	16
Dec-27 10.00	10.76	-	-	-	28.10	1.00	-	30
Dec-27 13.00	7.82	-	-	-	25.53	0.98	-	50
Dec-27 14.00	6.87	-	-	-	24.68	0.96	-	5
Dec-27 15.00	5.95	-	-	-	23.82	0.93	-	5
Dec-27 16.00	5.07	-	-	-	22.97	0.89	-	26
Dec-27 16.50	4.66	-	-	-	22.54	0.86	-	25
Dec-27 17.00	4.25	-	-	-	22.11	0.84	-	7,530
Dec-27 17.50	3.86	-	-	-	21.68	0.81	-	25
Dec-27 18.00	3.49	-	-	-	21.26	0.77	-	10,000
Dec-27 18.50	3.12	-	-	-	20.83	0.74	-	251
Dec-27 19.00	2.79	-	-	-	20.40	0.70	-	157
Dec-27 19.50	2.46	-	-	-	19.97	0.66	-	395
Dec-27 20.00	2.15	2.11	2.11	2.11	19.55	0.62	25	13,260
Dec-27 21.00	1.63	-	-	-	18.93	0.52	-	6,020
Dec-27 22.00	1.24	-	-	-	18.75	0.44	-	5,004
Dec-27 23.00	0.92	-	-	-	18.57	0.35	-	6
Dec-27 24.00	0.66	-	-	-	18.40	0.28	-	2,757
Dec-27 25.00	0.47	-	-	-	18.22	0.21	-	2
Mar-28 19.00	2.87	-	-	-	20.38	0.69	-	1
Mar-28 20.00	2.26	-	-	-	19.56	0.61	-	101
Mar-28 21.00	1.73	-	-	-	18.96	0.53	-	6
Mar-28 26.00	0.40	-	-	-	18.07	0.18	-	1
Jun-28 10.00	10.76	10.70	10.70	10.70	27.49	1.00	1	4
Jun-28 22.50	1.35	-	-	-	19.00	0.42	-	7
Jun-28 28.00	0.30	-	-	-	18.29	0.13	-	15
Dec-28 16.00	5.21	-	-	-	22.46	0.86	-	5,000
Dec-28 18.00	3.76	-	-	-	21.04	0.74	-	500
Dec-28 18.50	3.43	-	-	-	20.69	0.71	-	25
Dec-28 19.00	3.11	-	-	-	20.33	0.67	-	1
Dec-28 24.00	1.10	-	-	-	18.84	0.34	-	15
Dec-29 15.00	6.10	-	-	-	23.12	0.89	-	1
Dec-29 18.00	3.96	-	-	-	21.13	0.72	-	6,000
Dec-29 19.00	3.37	-	-	-	20.47	0.66	-	25
Dec-29 21.50	2.19	-	-	-	19.33	0.51	-	1
Dec-30 18.00	4.23	-	-	-	22.40	0.71	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	17.28	-0.01	-	55,000
Aug-26 19.50	0.02	-	-	-	16.61	-0.06	-	3
Aug-26 20.00	0.07	-	-	-	15.94	-0.17	-	122
Aug-26 20.50	0.20	0.22	0.22	0.22	15.27	-0.40	1	20
Aug-26 21.00	0.48	-	-	-	15.06	-0.68	-	34
Aug-26 21.50	0.88	-	-	-	15.04	-0.89	-	26
Aug-26 30.00	9.35	-	-	-	14.77	-1.00	-	5
Sep-26 9.75	-	-	-	-	28.49	-	-	25
Sep-26 13.00	-	-	-	-	24.29	-	-	153
Sep-26 13.50	-	-	-	-	23.64	-	-	44
Sep-26 14.00	-	-	-	-	23.00	-	-	135
Sep-26 14.50	-	-	-	-	22.35	-	-	135
Sep-26 15.00	-	-	-	-	21.71	-	-	51
Sep-26 15.50	-	-	-	-	21.06	-	-	12
Sep-26 16.00	-	-	-	-	20.41	-	-	1
Sep-26 16.50	-	-	-	-	19.77	-	-	63
Sep-26 17.00	-	-	-	-	19.12	-	-	5,020
Sep-26 17.50	-	-	-	-	18.48	-	-	12
Sep-26 18.00	0.01	-	-	-	17.83	-0.01	-	540
Sep-26 18.50	0.02	-	-	-	17.19	-0.03	-	30,000
Sep-26 19.00	0.04	-	-	-	16.54	-0.07	-	18,000
Sep-26 19.50	0.09	-	-	-	15.90	-0.14	-	12,496
Sep-26 20.00	0.18	-	-	-	15.25	-0.25	-	5,116
Sep-26 20.50	0.34	0.35	0.36	0.35	14.60	-0.42	3	253
Sep-26 21.00	0.60	-	-	-	14.39	-0.61	-	2,513
Sep-26 21.50	0.95	-	-	-	14.36	-0.78	-	2,504
Sep-26 22.00	1.38	-	-	-	14.32	-0.90	-	10
Sep-26 22.50	1.85	-	-	-	14.29	-0.99	-	30
Dec-26 9.00	-	-	-	-	30.48	-	-	2,000
Dec-26 9.50	-	-	-	-	29.84	-	-	2
Dec-26 9.75	-	-	-	-	29.52	-	-	25
Dec-26 10.50	-	-	-	-	28.56	-	-	502
Dec-26 11.00	-	-	-	-	27.93	-	-	1,348
Dec-26 11.50	-	-	-	-	27.29	-	-	26
Dec-26 12.00	-	-	-	-	26.65	-	-	10,150
Dec-26 13.00	-	-	-	-	25.38	-	-	21
Dec-26 13.50	-	-	-	-	24.74	-	-	10,000
Dec-26 14.00	-	-	-	-	24.10	-	-	15,010
Dec-26 14.50	-	-	-	-	23.46	-	-	10
Dec-26 15.00	0.01	-	-	-	22.83	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	22.19	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	21.55	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	20.91	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	20.27	-0.05	-	67,047
Dec-26 17.50	0.08	-	-	-	19.64	-0.07	-	10,005
Dec-26 18.00	0.11	-	-	-	19.00	-0.10	-	83,779
Dec-26 18.50	0.17	-	-	-	18.36	-0.14	-	7,407
Dec-26 19.00	0.24	-	-	-	17.72	-0.19	-	2
Dec-26 19.50	0.34	-	-	-	17.09	-0.25	-	16,528
Dec-26 20.00	0.48	0.48	0.48	0.48	16.45	-0.33	5	81,015
Dec-26 20.50	0.66	-	-	-	15.81	-0.43	-	1
Dec-26 21.00	0.90	-	-	-	15.55	-0.53	-	888
Dec-26 21.50	1.20	-	-	-	15.46	-0.63	-	12
Dec-26 22.00	1.55	-	-	-	15.36	-0.73	-	2
Mar-27 10.50	-	-	-	-	27.47	-	-	1
Mar-27 14.00	0.02	-	-	-	23.63	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	22.53	-0.03	-	1
Mar-27 16.00	0.09	-	-	-	21.43	-0.05	-	14
Mar-27 16.50	0.12	-	-	-	20.89	-0.07	-	4
Mar-27 18.00	0.29	-	-	-	19.24	-0.16	-	4
Mar-27 18.50	0.38	-	-	-	18.69	-0.21	-	2
Mar-27 19.00	0.49	-	-	-	18.14	-0.26	-	1
Mar-27 19.50	0.62	-	-	-	17.59	-0.32	-	302
Mar-27 20.00	0.79	-	-	-	17.04	-0.38	-	60
Mar-27 24.00	3.48	-	-	-	15.52	-0.89	-	1
Jun-27 15.00	0.09	-	-	-	22.45	-0.05	-	10
Jun-27 16.00	0.16	-	-	-	21.48	-0.08	-	1,020
Jun-27 17.00	0.27	-	-	-	20.52	-0.13	-	5,502
Jun-27 17.50	0.34	-	-	-	20.03	-0.16	-	5
Jun-27 18.00	0.43	-	-	-	19.55	-0.19	-	9
Jun-27 19.00	0.66	-	-	-	18.58	-0.28	-	9
Jun-27 19.50	0.80	-	-	-	18.09	-0.33	-	50
Jun-27 20.00	0.98	-	-	-	17.61	-0.39	-	7,513
Jun-27 23.00	2.75	-	-	-	16.45	-0.75	-	1
Sep-27 16.00	0.29	-	-	-	21.47	-0.12	-	35,000
Sep-27 16.50	0.35	-	-	-	21.02	-0.14	-	200
Sep-27 17.00	0.44	-	-	-	20.58	-0.17	-	100
Sep-27 17.50	0.53	-	-	-	20.14	-0.20	-	200
Sep-27 18.00	0.65	-	-	-	19.69	-0.24	-	5,300
Sep-27 19.00	0.92	-	-	-	18.80	-0.32	-	50
Sep-27 19.50	1.10	-	-	-	18.36	-0.37	-	50
Sep-27 20.00	1.28	-	-	-	17.92	-0.42	-	25
Sep-27 20.50	1.51	-	-	-	17.47	-0.47	-	50
Dec-27 9.50	0.01	-	-	-	26.69	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.26	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.98	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.55	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.69	-0.04	-	35,000
Dec-27 14.00	0.15	-	-	-	22.84	-0.06	-	10,000
Dec-27 14.50	0.18	-	-	-	22.41	-0.07	-	20,000
Dec-27 16.00	0.35	-	-	-	21.13	-0.13	-	25,000
Dec-27 16.50	0.43	-	-	-	20.70	-0.15	-	2
Dec-27 17.00	0.52	-	-	-	20.27	-0.18	-	2,750
Dec-27 17.50	0.61	-	-	-	19.84	-0.21	-	460
Dec-27 18.00	0.74	-	-	-	19.42	-0.25	-	409
Dec-27 18.50	0.86	-	-	-	18.99	-0.28	-	175
Dec-27 19.00	1.02	-	-	-	18.56	-0.33	-	1,811
Dec-27 19.50	1.19	-	-	-	18.13	-0.37	-	25
Dec-27 20.00	1.38	-	-	-	17.71	-0.42	-	6,750
Dec-27 22.00	2.46	-	-	-	16.91	-0.62	-	50
Mar-28 18.00	0.84	-	-	-	18.98	-0.26	-	200
Jun-28 13.00	0.14	-	-	-	22.45	-0.05	-	150
Jun-28 14.00	0.21	-	-	-	21.67	-0.07	-	150
Dec-28 15.00	0.43	-	-	-	19.96	-0.13	-	5,000
Dec-28 21.50	2.57	-	-	-	15.87	-0.56	-	4,000
Dec-28 24.00	4.28	-	-	-	15.63	-0.73	-	1
Dec-29 19.00	1.75	-	-	-	16.68	-0.38	-	2
Dec-30 14.50	0.77	-	-	-	19.33	-0.17	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.00	0.01	-	-	-	15.46	0.04	-	1,035
Aug-26 23.00	-	-	-	-	15.42	-	-	2,050
Sep-26 13.50	7.19	-	-	-	24.36	1.00	-	150
Sep-26 14.00	6.69	-	-	-	23.72	1.00	-	300
Sep-26 20.00	0.90	-	-	-	15.97	0.74	-	160
Sep-26 20.00	0.90	-	-	-	15.97	0.74	-	10
Sep-26 21.00	0.32	-	-	-	15.11	0.41	-	1
Sep-26 22.00	0.07	-	-	-	15.04	0.14	2,043	2,043
Dec-26 14.50	6.29	-	-	-	24.51	0.98	-	510
Dec-26 18.00	2.95	-	-	-	20.05	0.89	-	10
Dec-26 18.50	2.51	-	-	-	19.41	0.85	-	200
Dec-26 19.00	2.10	-	-	-	18.77	0.80	-	50
Dec-26 20.00	1.35	-	-	-	17.50	0.66	-	10
Dec-26 20.50	1.03	0.83	0.83	0.83	16.86	0.58	1	1
Dec-26 22.00	0.40	-	-	-	16.41	0.31	-	2
Jun-27 24.00	0.38	-	-	-	17.28	0.21	-	5
Dec-27 12.00	8.41	-	-	-	26.39	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.47	-	-	-	15.06	-0.67	-	10
Sep-26 13.00	-	-	-	-	24.29	-	-	500
Sep-26 15.00	-	-	-	-	21.71	-	-	800
Sep-26 18.50	0.02	-	-	-	17.19	-0.03	-	25
Sep-26 21.00	0.59	-	-	-	14.39	-0.60	-	10
Dec-26 15.00	0.01	-	-	-	22.83	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	21.55	-0.02	-	1
Dec-26 19.00	0.24	-	-	-	17.72	-0.18	-	21
Dec-26 19.50	0.34	-	-	-	17.09	-0.25	-	4
Dec-26 20.00	0.47	-	-	-	16.45	-0.32	-	1
Dec-26 21.00	0.88	-	-	-	15.55	-0.51	-	10
Dec-27 12.00	0.05	-	-	-	24.55	-0.02	-	2,000

	Previous Close	56.44		03/08/26
	INDITEX Close	57.76		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.17	3.87	-	-	-	26.47	0.87	-	1
Aug-26 56.11	2.29	-	-	-	24.64	0.72	-	300
Aug-26 58.05	1.08	1.10	1.10	1.10	22.99	0.48	1	13
Aug-26 59.99	0.40	-	-	-	22.36	0.24	-	300
Sep-26 40.63	17.26	-	-	-	39.92	1.00	-	25
Sep-26 41.60	16.30	-	-	-	39.13	0.99	-	50
Sep-26 43.54	14.38	-	-	-	37.55	0.99	-	50
Sep-26 44.49	13.45	-	-	-	36.78	0.98	-	25
Sep-26 45.47	12.49	-	-	-	35.98	0.97	-	75
Sep-26 46.44	11.55	-	-	-	35.19	0.97	-	50
Sep-26 47.41	10.62	-	-	-	34.40	0.96	-	50
Sep-26 48.38	9.70	-	-	-	33.61	0.94	-	25
Sep-26 50.31	7.92	-	-	-	32.04	0.90	-	25
Sep-26 52.00	6.43	-	-	-	30.67	0.85	-	1
Sep-26 52.25	6.21	-	-	-	30.46	0.84	-	100
Sep-26 54.17	4.64	-	-	-	28.90	0.76	-	382
Sep-26 56.11	3.23	-	-	-	27.32	0.65	-	1,757
Sep-26 58.05	2.08	-	-	-	25.91	0.51	-	22
Sep-26 59.99	1.27	1.24	1.24	1.24	25.45	0.37	1	233
Sep-26 61.92	0.71	-	-	-	25.00	0.24	-	25
Sep-26 65.78	0.16	-	-	-	24.08	0.07	-	10
Oct-26 63.85	0.67	-	-	-	23.69	0.20	-	100
Dec-26 35.80	22.22	-	-	-	39.36	0.99	-	3
Dec-26 38.70	19.40	-	-	-	37.57	0.98	-	1
Dec-26 39.67	18.47	-	-	-	36.97	0.97	-	52
Dec-26 40.63	17.56	-	-	-	36.38	0.96	-	25
Dec-26 44.49	13.96	-	-	-	33.99	0.92	-	120
Dec-26 46.44	12.21	-	-	-	32.79	0.89	-	26
Dec-26 47.41	11.36	-	-	-	32.19	0.87	-	325
Dec-26 48.38	10.52	-	-	-	31.59	0.85	-	400
Dec-26 50.31	8.94	-	-	-	30.40	0.81	-	50
Dec-26 52.25	7.40	-	-	-	29.20	0.75	-	31
Dec-26 54.17	6.02	-	-	-	28.02	0.69	-	59
Dec-26 56.11	4.74	-	-	-	26.82	0.61	-	149
Dec-26 58.05	3.61	-	-	-	25.74	0.53	-	645
Dec-26 59.99	2.72	-	-	-	25.38	0.44	-	201
Dec-26 61.92	2.03	-	-	-	25.01	0.36	-	253
Dec-26 63.85	1.47	-	-	-	24.64	0.29	-	220
Dec-26 65.78	1.01	-	-	-	24.27	0.22	-	16
Dec-26 67.72	0.67	-	-	-	23.90	0.16	-	15
Dec-26 69.66	0.45	-	-	-	23.53	0.12	-	11
Dec-26 71.60	0.28	0.24	0.24	0.24	23.16	0.08	2	3
Mar-27 52.25	8.60	-	-	-	29.11	0.72	-	100
Mar-27 54.17	7.23	-	-	-	28.05	0.67	-	3
Mar-27 63.85	2.54	-	-	-	25.04	0.36	-	400
Mar-27 65.78	2.00	-	-	-	24.72	0.30	-	300
Mar-27 67.72	1.50	-	-	-	24.39	0.25	-	75
Mar-27 69.66	1.16	-	-	-	24.07	0.20	-	25
Mar-27 71.60	0.84	-	-	-	23.74	0.16	-	20
Mar-27 73.53	0.62	-	-	-	23.42	0.12	-	20
Jun-27 38.70	20.12	-	-	-	35.66	0.93	-	150
Jun-27 45.47	14.40	-	-	-	32.49	0.84	-	25
Jun-27 46.44	13.62	-	-	-	32.04	0.83	-	5
Jun-27 50.31	10.70	-	-	-	30.23	0.75	-	25
Jun-27 58.05	5.76	-	-	-	26.70	0.56	-	150
Jun-27 59.99	4.84	-	-	-	26.40	0.50	-	155
Jun-27 61.92	4.08	-	-	-	26.10	0.45	-	100
Jun-27 69.66	1.80	-	-	-	24.90	0.25	-	100
Jun-27 71.60	1.44	-	-	-	24.59	0.21	-	25
Jun-27 73.53	1.10	-	-	-	24.29	0.18	-	50
Sep-27 59.99	5.61	-	-	-	26.45	0.51	-	25
Sep-27 63.85	4.13	-	-	-	25.89	0.42	-	25
Sep-27 69.66	2.44	-	-	-	25.05	0.29	-	1
Sep-27 71.60	2.01	-	-	-	24.77	0.25	-	25
Dec-27 37.73	21.44	-	-	-	34.80	0.91	-	25
Dec-27 38.70	20.62	-	-	-	34.44	0.90	-	1
Dec-27 39.67	19.81	-	-	-	34.08	0.89	-	1
Dec-27 43.54	16.76	-	-	-	32.62	0.84	-	50
Dec-27 45.47	15.26	-	-	-	31.90	0.81	-	25
Dec-27 47.41	13.90	-	-	-	31.17	0.78	-	25
Dec-27 52.25	10.64	-	-	-	29.36	0.69	-	25
Dec-27 54.17	9.47	-	-	-	28.64	0.65	-	25
Dec-27 59.99	6.42	-	-	-	26.98	0.53	-	25
Dec-27 61.92	5.60	-	-	-	26.71	0.49	-	175
Dec-27 63.85	4.93	-	-	-	26.45	0.45	-	200
Dec-27 65.78	4.26	-	-	-	26.18	0.41	-	10
Dec-27 71.60	2.67	-	-	-	25.37	0.29	-	1
Mar-28 33.30	25.53	-	-	-	36.73	0.94	-	1
Mar-28 52.89	11.03	-	-	-	29.26	0.68	-	50
Mar-28 54.86	9.84	-	-	-	28.51	0.64	-	75
Mar-28 56.81	8.70	-	-	-	27.77	0.61	-	75
Mar-28 58.77	7.77	-	-	-	27.26	0.57	-	50
Mar-28 60.73	6.89	-	-	-	26.98	0.53	-	25
Mar-28 64.65	5.40	-	-	-	26.42	0.45	-	25
Mar-28 66.60	4.72	-	-	-	26.13	0.41	-	25
Mar-28 68.56	4.10	-	-	-	25.85	0.38	-	25
Mar-28 70.53	3.60	-	-	-	25.57	0.34	-	25
Mar-28 72.49	3.08	-	-	-	25.28	0.31	-	25
Jun-28 42.12	18.68	-	-	-	33.25	0.84	-	25
Jun-28 43.10	17.94	-	-	-	32.88	0.83	-	25
Jun-28 56.81	9.15	-	-	-	27.82	0.61	-	25
Jun-28 58.77	8.21	-	-	-	27.34	0.57	-	50
Jun-28 66.60	5.18	-	-	-	26.30	0.43	-	50
Jun-28 68.56	4.54	-	-	-	26.04	0.39	-	25
Jun-28 70.53	4.03	-	-	-	25.77	0.36	-	25
Jun-28 72.49	3.52	-	-	-	25.51	0.33	-	25
Dec-28 49.44	14.28	-	-	-	29.90	0.73	-	2
Dec-28 67.24	6.01	-	-	-	26.28	0.45	-	490
Dec-29 43.51	18.82	-	-	-	29.50	0.80	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 52.25	-	-	-	-	30.24	-	-	15
Aug-26 w2 56.11	0.40	-	-	-	25.82	-0.25	-	2
Aug-26 39.67	-	-	-	-	40.24	-	-	100
Aug-26 41.60	-	-	-	-	38.42	-	-	150
Aug-26 43.54	-	-	-	-	36.60	-	-	150
Aug-26 44.49	-	-	-	-	35.70	-	-	2
Aug-26 46.44	-	-	-	-	33.87	-	-	1
Aug-26 48.38	0.01	-	-	-	32.04	-0.01	-	1
Aug-26 50.31	0.03	-	-	-	30.23	-0.02	-	12
Aug-26 52.25	0.08	-	-	-	28.40	-0.05	-	4
Aug-26 54.17	0.23	-	-	-	26.60	-0.13	-	6
Aug-26 56.11	0.58	0.52	0.52	0.52	24.77	-0.28	1	1
Sep-26 35.80	-	-	-	-	43.46	-	-	1
Sep-26 36.76	-	-	-	-	42.68	-	-	27
Sep-26 38.70	0.01	0.05	0.05	0.05	41.10	-	1	25
Sep-26 39.67	0.01	-	-	-	40.31	-	-	26
Sep-26 40.63	0.01	-	-	-	39.53	-	-	28
Sep-26 41.60	0.02	-	-	-	38.74	-0.01	-	240
Sep-26 42.57	0.02	-	-	-	37.95	-0.01	-	300
Sep-26 43.54	0.04	-	-	-	37.16	-0.01	-	35
Sep-26 44.49	0.05	-	-	-	36.39	-0.02	-	61
Sep-26 45.47	0.07	-	-	-	35.59	-0.02	-	51
Sep-26 46.44	0.10	-	-	-	34.80	-0.03	-	75
Sep-26 47.41	0.13	-	-	-	34.01	-0.04	-	30
Sep-26 48.38	0.18	-	-	-	33.22	-0.06	-	82
Sep-26 50.31	0.31	-	-	-	31.65	-0.10	-	101
Sep-26 52.00	0.50	-	-	-	30.28	-0.15	-	4,005
Sep-26 52.25	0.53	-	-	-	30.07	-0.16	-	26
Sep-26 54.17	0.88	-	-	-	28.51	-0.24	-	375
Sep-26 58.05	2.18	2.25	2.25	2.25	25.52	-0.49	6	6
Oct-26 48.38	0.37	-	-	-	31.63	-0.09	-	1
Oct-26 50.31	0.57	-	-	-	30.18	-0.13	-	1
Dec-26 32.90	0.04	-	-	-	39.97	-0.01	-	26
Dec-26 33.87	0.05	-	-	-	39.37	-0.01	-	21
Dec-26 34.83	0.06	-	-	-	38.78	-0.01	-	25
Dec-26 35.80	0.08	-	-	-	38.18	-0.01	-	25
Dec-26 36.76	0.10	-	-	-	37.59	-0.02	-	26
Dec-26 37.73	0.12	-	-	-	36.99	-0.02	-	150
Dec-26 38.70	0.15	-	-	-	36.39	-0.03	-	150
Dec-26 39.67	0.18	0.26	0.26	0.26	35.79	-0.03	1	21
Dec-26 40.63	0.22	-	-	-	35.20	-0.04	-	12
Dec-26 41.60	0.27	-	-	-	34.60	-0.05	-	86
Dec-26 42.57	0.31	-	-	-	34.00	-0.06	-	150
Dec-26 43.54	0.39	-	-	-	33.40	-0.07	-	75
Dec-26 44.49	0.46	-	-	-	32.81	-0.08	-	62
Dec-26 45.47	0.54	-	-	-	32.21	-0.09	-	26
Dec-26 46.44	0.64	-	-	-	31.61	-0.11	-	34
Dec-26 47.41	0.76	-	-	-	31.01	-0.13	-	2,400
Dec-26 48.38	0.88	-	-	-	30.41	-0.15	-	77
Dec-26 50.31	1.21	-	-	-	29.22	-0.19	-	170
Dec-26 52.25	1.59	-	-	-	28.02	-0.25	-	25
Dec-26 54.17	2.12	-	-	-	26.84	-0.32	-	25
Dec-26 56.11	2.77	-	-	-	25.64	-0.39	-	210
Dec-26 59.99	4.62	-	-	-	24.20	-0.57	-	176
Mar-27 33.87	0.18	-	-	-	37.71	-0.02	-	50
Mar-27 34.83	0.21	-	-	-	37.17	-0.03	-	50
Mar-27 35.80	0.25	-	-	-	36.64	-0.03	-	75
Mar-27 36.76	0.30	-	-	-	36.10	-0.04	-	75
Mar-27 37.73	0.35	-	-	-	35.57	-0.05	-	25
Mar-27 38.70	0.39	-	-	-	35.03	-0.05	-	25
Mar-27 39.67	0.47	-	-	-	34.49	-0.06	-	53
Mar-27 40.63	0.55	-	-	-	33.96	-0.07	-	78
Mar-27 41.60	0.63	-	-	-	33.42	-0.08	-	1
Mar-27 42.57	0.70	-	-	-	32.89	-0.09	-	1
Mar-27 44.49	0.94	-	-	-	31.82	-0.12	-	8
Mar-27 45.47	1.06	-	-	-	31.28	-0.13	-	3
Mar-27 50.00	1.83	-	-	-	28.77	-0.22	3,000	3,000
Mar-27 50.31	1.89	-	-	-	28.60	-0.22	-	101
Jun-27 26.12	0.08	-	-	-	39.47	-0.01	-	1
Jun-27 30.96	0.21	-	-	-	37.21	-0.02	-	150
Jun-27 33.87	0.35	-	-	-	35.85	-0.04	-	200
Jun-27 34.83	0.40	-	-	-	35.40	-0.05	-	180
Jun-27 36.76	0.54	-	-	-	34.50	-0.06	-	25
Jun-27 38.70	0.71	-	-	-	33.59	-0.08	-	150
Jun-27 39.67	0.79	-	-	-	33.14	-0.09	-	101
Jun-27 41.60	1.04	-	-	-	32.23	-0.11	-	177
Jun-27 42.57	1.16	-	-	-	31.78	-0.12	-	150
Jun-27 43.54	1.29	-	-	-	31.33	-0.13	-	150
Jun-27 44.49	1.44	-	-	-	30.88	-0.15	-	50
Jun-27 46.44	1.81	-	-	-	29.97	-0.18	-	25
Jun-27 47.41	1.99	-	-	-	29.52	-0.20	-	153
Jun-27 48.38	2.18	-	-	-	29.06	-0.22	-	150
Jun-27 50.31	2.69	-	-	-	28.16	-0.26	-	3
Jun-27 52.25	3.21	-	-	-	27.26	-0.30	-	150
Jun-27 56.11	4.55	-	-	-	25.45	-0.41	-	25
Jun-27 65.78	10.19	-	-	-	23.43	-0.69	-	1
Sep-27 43.54	1.64	-	-	-	30.78	-0.15	-	25
Sep-27 44.49	1.83	-	-	-	30.38	-0.16	-	25
Sep-27 45.47	2.02	-	-	-	29.98	-0.18	-	25
Sep-27 46.44	2.21	-	-	-	29.57	-0.19	-	25
Sep-27 73.53	16.65	-	-	-	22.59	-0.83	-	1
Dec-27 21.29	0.07	-	-	-	38.91	-0.01	-	2
Dec-27 33.87	0.70	-	-	-	34.19	-0.06	-	100
Dec-27 36.76	0.98	-	-	-	33.11	-0.08	-	25
Dec-27 37.73	1.12	-	-	-	32.74	-0.09	-	25
Dec-27 43.54	2.06	-	-	-	30.56	-0.16	-	10
Dec-27 45.47	2.43	-	-	-	29.84	-0.19	-	1,100
Dec-27 46.44	2.65	-	-	-	29.48	-0.20	-	150
Dec-27 47.41	2.91	-	-	-	29.11	-0.22	-	325
Dec-27 48.38	3.17	-	-	-	28.75	-0.24	-	175
Dec-27 50.31	3.69	-	-	-	28.02	-0.27	-	350
Dec-27 52.25	4.31	-	-	-	27.30	-0.31	-	375
Dec-27 54.17	5.01	-	-	-	26.58	-0.35	-	450
Dec-27 56.11	5.71	-	-	-	25.85	-0.40	-	500
Dec-27 58.05	6.61	-	-	-	25.19	-0.45	-	50
Dec-27 59.99	7.62	-	-	-	24.92	-0.49	-	25
Jun-28 43.10	2.62	-	-	-	29.94	-0.18	-	25
Jun-28 44.08	2.81	-	-	-	29.58	-0.19	-	25
Jun-28 45.06	3.08	-	-	-	29.22	-0.20	-	25
Jun-28 47.99	3.84	-	-	-	28.14	-0.25	-	25
Dec-28 51.42	5.50	-	-	-	26.49	-0.31	-	25
Dec-29 43.51	3.98	-	-	-	27.64	-0.20	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 58.05	0.45	-	-	-	23.92	0.43	-	5
Aug-26 56.11	2.29	-	-	-	24.64	0.72	-	3
Aug-26 57.35	1.46	-	-	-	23.48	0.57	-	5
Aug-26 58.05	1.08	-	-	-	22.99	0.48	-	2
Aug-26 59.33	0.58	-	-	-	22.57	0.31	-	964
Aug-26 59.99	0.40	-	-	-	22.36	0.24	-	3
Sep-26 49.44	8.71	-	-	-	32.75	0.92	-	5
Sep-26 54.17	4.64	-	-	-	28.90	0.76	-	7
Sep-26 56.11	3.23	-	-	-	27.32	0.64	-	6
Sep-26 57.35	2.45	-	-	-	26.31	0.56	-	5
Sep-26 58.05	2.07	-	-	-	25.91	0.51	-	3
Sep-26 61.30	0.86	-	-	-	25.14	0.28	944	944
Sep-26 63.28	0.44	-	-	-	24.67	0.17	1,888	1,888
Dec-26 56.11	4.71	-	-	-	26.82	0.60	-	26
Dec-26 58.05	3.59	-	-	-	25.74	0.52	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.31	0.03	-	-	-	30.23	-0.02	-	5
Aug-26 51.42	0.05	-	-	-	29.18	-0.03	-	5
Sep-26 41.60	0.02	-	-	-	38.74	-0.01	-	165
Sep-26 42.57	0.03	-	-	-	37.95	-0.01	-	150
Sep-26 43.54	0.04	-	-	-	37.16	-0.01	-	15
Sep-26 44.49	0.05	-	-	-	36.39	-0.02	-	10
Sep-26 50.31	0.31	-	-	-	31.65	-0.10	-	6
Sep-26 54.17	0.87	-	-	-	28.51	-0.24	-	13
Dec-26 42.57	0.32	-	-	-	34.00	-0.06	-	20
Dec-26 46.44	0.64	-	-	-	31.61	-0.11	-	1
Mar-27 42.57	0.71	-	-	-	32.89	-0.09	-	1
Mar-27 47.41	1.33	-	-	-	30.20	-0.16	-	1
Dec-27 59.99	7.46	-	-	-	24.92	-0.46	-	10

	Previous Close	56.80		03/08/26
	INDRA Close	58.58		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 48.00	10.74	-	-	-	52.67	0.96	-	6
Aug-26 49.00	9.80	-	-	-	52.06	0.95	-	75
Aug-26 50.00	8.87	-	-	-	51.44	0.93	-	25
Aug-26 52.00	7.09	-	-	-	50.21	0.87	-	46
Aug-26 54.00	5.45	-	-	-	48.98	0.79	-	8
Aug-26 56.00	3.99	4.13	4.13	4.13	47.76	0.69	1	137
Aug-26 58.00	2.76	-	-	-	46.53	0.56	-	6
Aug-26 60.00	1.79	1.69	1.69	1.69	45.60	0.43	129	135
Aug-26 62.00	1.08	-	-	-	44.79	0.30	-	7
Aug-26 64.00	0.62	-	-	-	43.98	0.20	-	3
Aug-26 66.00	0.32	-	-	-	43.17	0.12	-	1
Sep-26 18.00	40.63	-	-	-	61.92	1.00	-	1
Sep-26 26.00	32.65	-	-	-	58.37	1.00	-	1
Sep-26 37.00	21.71	-	-	-	53.49	0.99	-	28
Sep-26 47.00	12.16	-	-	-	49.05	0.91	-	1
Sep-26 48.00	11.26	10.85	10.85	10.85	48.61	0.90	1	-
Sep-26 50.00	9.57	-	-	-	47.72	0.85	-	84
Sep-26 52.00	7.99	7.86	7.86	7.60	46.83	0.79	2	11
Sep-26 54.00	6.52	-	-	-	45.94	0.72	-	11
Sep-26 56.00	5.19	-	-	-	45.06	0.65	-	1
Sep-26 60.00	3.10	-	-	-	43.55	0.48	-	20
Sep-26 62.00	2.30	-	-	-	43.03	0.39	-	6
Sep-26 64.00	1.65	-	-	-	42.52	0.31	-	2
Sep-26 66.00	1.17	-	-	-	42.01	0.24	-	3
Sep-26 68.00	0.81	-	-	-	41.50	0.18	-	5
Sep-26 70.00	0.53	-	-	-	40.99	0.13	-	97
Dec-26 30.00	28.96	-	-	-	54.80	0.99	-	25
Dec-26 31.00	28.01	-	-	-	54.47	0.98	-	25
Dec-26 32.00	27.05	-	-	-	54.14	0.98	-	25
Dec-26 35.00	24.24	-	-	-	53.15	0.96	-	25
Dec-26 45.00	15.57	-	-	-	49.85	0.85	-	21
Dec-26 47.00	14.07	-	-	-	49.19	0.82	-	4
Dec-26 48.00	13.32	-	-	-	48.86	0.80	-	5
Dec-26 50.00	11.88	-	-	-	48.20	0.76	-	5
Dec-26 52.00	10.57	-	-	-	47.54	0.72	-	3
Dec-26 54.00	9.26	-	-	-	46.88	0.68	-	130
Dec-26 56.00	8.15	-	-	-	46.22	0.63	-	50
Dec-26 58.00	7.05	-	-	-	45.56	0.58	-	75
Dec-26 60.00	6.10	-	-	-	44.97	0.53	-	439
Dec-26 62.00	5.22	-	-	-	44.40	0.48	-	1
Dec-26 64.00	4.42	-	-	-	43.83	0.44	-	11
Dec-26 66.00	3.74	-	-	-	43.26	0.39	-	86
Dec-26 68.00	3.07	-	-	-	42.69	0.34	-	12
Dec-26 70.00	2.58	-	-	-	42.12	0.30	-	20
Mar-27 49.00	14.21	-	-	-	47.40	0.76	-	1
Mar-27 60.00	7.97	-	-	-	44.07	0.56	-	1
Mar-27 62.00	7.16	-	-	-	43.91	0.52	-	26
Mar-27 70.00	4.49	-	-	-	43.27	0.38	-	11
Jun-27 41.00	21.03	-	-	-	48.81	0.85	-	6
Jun-27 50.00	14.94	-	-	-	46.46	0.74	-	1
Jun-27 66.00	7.38	-	-	-	44.13	0.49	-	1
Jun-27 70.00	6.27	-	-	-	44.08	0.43	-	1
Jun-27 78.00	4.38	-	-	-	43.99	0.33	-	2
Sep-27 20.00	39.17	-	-	-	51.82	0.99	-	1
Sep-27 33.00	27.61	-	-	-	48.86	0.92	-	2
Sep-27 36.00	25.24	-	-	-	48.18	0.90	-	1
Sep-27 58.00	11.30	-	-	-	43.17	0.62	-	1
Sep-28 52.00	16.97	-	-	-	39.35	0.72	-	25
Dec-28 62.00	13.11	-	-	-	37.58	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 35.00	-	-	-	-	59.12	-	-	6
Aug-26 38.00	-	-	-	-	57.28	-	-	2
Aug-26 39.00	-	-	-	-	56.66	-	-	27
Aug-26 40.00	-	-	-	-	56.05	-	-	11
Aug-26 41.00	-	-	-	-	55.43	-	-	4
Aug-26 42.00	0.01	-	-	-	54.82	-	-	11
Aug-26 43.00	0.01	-	-	-	54.20	-	-	13
Aug-26 44.00	0.02	-	-	-	53.59	-0.01	-	5
Aug-26 45.00	0.03	-	-	-	52.98	-0.01	-	16
Aug-26 46.00	0.04	-	-	-	52.36	-0.02	-	12
Aug-26 47.00	0.06	0.05	0.05	0.05	51.75	-0.02	2	9
Aug-26 48.00	0.09	-	-	-	51.13	-0.03	-	6
Aug-26 49.00	0.14	-	-	-	50.52	-0.05	-	82
Aug-26 50.00	0.20	-	-	-	49.90	-0.07	-	17
Aug-26 52.00	0.41	-	-	-	48.67	-0.12	-	1
Aug-26 54.00	0.75	-	-	-	47.44	-0.20	-	136
Aug-26 56.00	1.28	1.27	1.27	1.27	46.22	-0.31	3	16
Aug-26 58.00	2.04	1.96	1.96	1.96	44.99	-0.44	3	11
Aug-26 60.00	3.07	3.15	3.15	3.15	44.06	-0.57	10	12
Sep-26 24.00	-	-	-	-	58.59	-	-	4
Sep-26 26.00	-	-	-	-	57.70	-	-	4
Sep-26 30.00	-	-	-	-	55.92	-	-	45
Sep-26 31.00	-	-	-	-	55.48	-	-	50
Sep-26 35.00	0.01	-	-	-	53.71	-	-	1
Sep-26 36.00	0.01	-	-	-	53.26	-	-	2
Sep-26 37.00	0.02	-	-	-	52.82	-0.01	-	13
Sep-26 39.00	0.04	-	-	-	51.93	-0.01	-	4
Sep-26 40.00	0.06	-	-	-	51.49	-0.01	-	2
Sep-26 41.00	0.08	-	-	-	51.04	-0.02	-	20
Sep-26 42.00	0.11	-	-	-	50.60	-0.03	-	6
Sep-26 43.00	0.14	-	-	-	50.15	-0.03	-	95
Sep-26 44.00	0.20	-	-	-	49.71	-0.04	-	21
Sep-26 45.00	0.26	-	-	-	49.27	-0.05	-	2
Sep-26 46.00	0.32	-	-	-	48.82	-0.07	-	760
Sep-26 47.00	0.42	-	-	-	48.38	-0.08	-	1
Sep-26 48.00	0.52	-	-	-	47.94	-0.10	-	17
Sep-26 49.00	0.67	0.56	0.56	0.56	47.49	-0.12	2	2
Sep-26 50.00	0.82	-	-	-	47.05	-0.15	-	11
Sep-26 52.00	1.23	-	-	-	46.16	-0.21	-	71
Sep-26 54.00	1.75	-	-	-	45.27	-0.27	-	11
Sep-26 56.00	2.40	-	-	-	44.39	-0.35	-	11
Sep-26 60.00	4.31	-	-	-	42.88	-0.53	-	60
Oct-26 38.00	0.13	-	-	-	51.84	-0.02	-	5
Oct-26 44.00	0.52	-	-	-	49.42	-0.08	-	1
Oct-26 47.00	0.91	-	-	-	48.21	-0.13	-	1
Oct-26 48.00	1.07	-	-	-	47.80	-0.15	-	1
Oct-26 50.00	1.48	-	-	-	47.00	-0.19	-	1
Dec-26 28.00	0.06	-	-	-	54.91	-0.01	-	1
Dec-26 30.00	0.10	-	-	-	54.25	-0.01	-	6
Dec-26 31.00	0.14	-	-	-	53.92	-0.02	-	1
Dec-26 32.00	0.17	-	-	-	53.59	-0.02	-	10
Dec-26 35.00	0.33	-	-	-	52.60	-0.04	-	11
Dec-26 37.00	0.46	-	-	-	51.94	-0.05	-	6
Dec-26 38.00	0.56	-	-	-	51.61	-0.06	-	1
Dec-26 40.00	0.78	-	-	-	50.95	-0.08	-	11
Dec-26 42.00	1.04	-	-	-	50.29	-0.10	-	11
Dec-26 44.00	1.38	-	-	-	49.63	-0.13	-	2
Dec-26 45.00	1.55	-	-	-	49.30	-0.15	-	2
Dec-26 46.00	1.78	-	-	-	48.97	-0.16	-	8
Dec-26 47.00	2.02	-	-	-	48.64	-0.18	-	6
Dec-26 48.00	2.27	-	-	-	48.31	-0.20	-	10
Dec-26 50.00	2.80	-	-	-	47.65	-0.24	-	3
Dec-26 52.00	3.47	-	-	-	46.99	-0.28	-	76
Dec-26 54.00	4.15	-	-	-	46.33	-0.32	-	50
Dec-26 60.00	6.95	-	-	-	44.42	-0.47	-	50
Dec-26 62.00	8.06	-	-	-	43.85	-0.52	-	20
Dec-26 70.00	13.43	-	-	-	41.57	-0.71	-	1
Mar-27 37.00	1.11	-	-	-	51.28	-0.08	-	2
Mar-27 39.00	1.45	-	-	-	50.61	-0.11	-	1
Mar-27 42.00	1.98	-	-	-	49.61	-0.14	-	2
Mar-27 43.00	2.23	-	-	-	49.27	-0.15	-	1
Mar-27 45.00	2.72	-	-	-	48.60	-0.18	-	1
Mar-27 49.00	3.87	-	-	-	47.26	-0.24	-	20
Mar-27 50.00	4.21	-	-	-	46.92	-0.26	-	12
Mar-27 60.00	8.52	-	-	-	43.93	-0.45	-	3
Jun-27 32.00	0.94	-	-	-	51.34	-0.06	-	1
Sep-27 33.00	1.35	-	-	-	48.81	-0.08	-	1
Sep-27 36.00	1.91	-	-	-	48.13	-0.11	-	1
Sep-27 40.00	2.81	-	-	-	47.22	-0.15	-	1
Sep-27 45.00	4.21	-	-	-	46.08	-0.20	-	15
Dec-27 44.00	4.32	-	-	-	44.63	-0.20	-	500
Sep-28 47.00	6.19	-	-	-	39.74	-0.23	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 54.00	5.44	-	-	-	48.98	0.79	-	5
Aug-26 54.00	5.44	-	-	-	48.98	0.79	-	2
Aug-26 56.00	3.98	-	-	-	47.76	0.69	-	10
Dec-26 41.00	18.88	-	-	-	51.17	0.90	-	5
Dec-26 48.00	13.31	-	-	-	48.86	0.79	-	5
Dec-26 60.00	6.08	-	-	-	44.97	0.53	-	100
Dec-26 64.00	4.42	-	-	-	43.83	0.43	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 45.00	0.03	-	-	-	52.98	-0.01	-	5
Aug-26 47.00	0.06	-	-	-	51.75	-0.02	-	5
Aug-26 52.00	0.41	-	-	-	48.67	-0.12	-	5
Aug-26 54.00	0.74	-	-	-	47.44	-0.20	-	25
Sep-26 43.00	0.15	-	-	-	50.15	-0.03	-	5

	Previous Close	58.55		03/08/26
	LABORAT. ROVI Close	58.55		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.00	3.04	-	-	-	26.36	0.79	-	3
Aug-26 58.00	1.65	-	-	-	25.30	0.58	-	1
Aug-26 60.00	0.75	-	-	-	24.94	0.35	-	6
Aug-26 66.00	0.02	-	-	-	24.67	0.02	-	1
Sep-26 58.00	2.42	-	-	-	24.50	0.57	-	1
Sep-26 60.00	1.45	-	-	-	24.17	0.42	-	1
Sep-26 62.00	0.83	-	-	-	24.08	0.28	-	1
Sep-26 64.00	0.44	-	-	-	23.99	0.17	-	1
Sep-26 66.00	0.20	-	-	-	23.90	0.09	-	1
Sep-26 68.00	0.09	-	-	-	23.81	0.04	-	1
Sep-26 78.00	-	-	-	-	23.35	-	-	750
Sep-26 88.00	-	-	-	-	22.90	-	-	1
Sep-26 96.00	-	-	-	-	22.53	-	-	15
Oct-26 62.00	1.33	-	-	-	24.06	0.33	-	2
Dec-26 32.00	26.85	-	-	-	36.76	1.00	-	2
Dec-26 66.00	1.40	-	-	-	25.59	0.27	-	750
Dec-26 80.00	0.08	-	-	-	24.47	0.03	-	15
Dec-26 82.00	0.05	-	-	-	24.31	0.02	-	15
Dec-26 84.00	0.03	-	-	-	24.15	0.01	-	15
Dec-26 86.00	0.02	-	-	-	23.99	0.01	-	15
Dec-26 88.00	0.01	-	-	-	23.83	-	-	14
Dec-26 90.00	0.01	-	-	-	23.67	-	-	14
Dec-26 92.00	-	-	-	-	23.51	-	-	5
Dec-26 96.00	-	-	-	-	23.20	-	-	5
Dec-26 100.00	-	-	-	-	22.88	-	-	5
Mar-27 70.00	1.65	-	-	-	26.41	0.25	-	2
Mar-27 88.00	0.12	-	-	-	24.88	0.03	-	10
Jun-27 56.00	8.19	-	-	-	28.63	0.65	-	18
Jun-27 80.00	0.97	-	-	-	26.07	0.14	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 50.00	0.02	-	-	-	31.67	-0.01	-	7
Aug-26 52.00	0.06	-	-	-	30.61	-0.04	-	16
Aug-26 54.00	0.19	-	-	-	29.55	-0.10	-	14
Aug-26 56.00	0.51	-	-	-	28.49	-0.23	-	11
Aug-26 58.00	1.15	-	-	-	27.43	-0.42	-	10
Aug-26 60.00	2.24	2.15	2.15	2.15	27.07	-0.64	10	-
Sep-26 48.00	0.06	-	-	-	29.49	-0.02	-	1
Sep-26 50.00	0.14	-	-	-	28.54	-0.05	-	1
Sep-26 54.00	0.55	-	-	-	26.65	-0.18	-	8
Sep-26 56.00	1.02	-	-	-	25.70	-0.29	-	11
Sep-26 58.00	1.73	-	-	-	24.76	-0.43	-	5
Sep-26 60.00	2.77	-	-	-	24.43	-0.59	-	6
Sep-26 64.00	5.77	-	-	-	24.25	-0.84	-	2
Sep-26 70.00	11.45	-	-	-	23.98	-1.00	-	1,500
Sep-26 72.00	13.45	-	-	-	23.89	-1.00	-	2
Oct-26 60.00	3.23	2.93	2.93	2.93	24.03	-0.56	10	10
Dec-26 40.00	0.11	-	-	-	33.08	-0.02	-	1
Dec-26 50.00	0.92	-	-	-	29.10	-0.15	-	2
Dec-26 52.00	1.32	-	-	-	28.30	-0.21	-	1
Dec-26 54.00	1.82	-	-	-	27.50	-0.27	-	6
Dec-26 56.00	2.43	-	-	-	26.71	-0.35	-	6
Dec-26 58.00	3.23	-	-	-	25.91	-0.43	-	5
Dec-26 60.00	4.25	-	-	-	25.57	-0.52	-	45
Dec-26 62.00	5.46	-	-	-	25.42	-0.60	-	1,500
Dec-26 66.00	8.34	-	-	-	25.10	-0.76	-	10
Dec-26 68.00	9.98	-	-	-	24.94	-0.82	-	65
Dec-26 76.00	17.45	-	-	-	24.30	-1.00	-	6
Mar-27 50.00	1.71	-	-	-	29.46	-0.20	-	1
Mar-27 54.00	2.79	-	-	-	28.17	-0.30	-	5
Mar-27 56.00	3.50	-	-	-	27.52	-0.36	-	6
Mar-27 58.00	4.30	-	-	-	26.87	-0.42	-	7
Mar-27 60.00	5.33	-	-	-	26.57	-0.49	-	8
Mar-27 62.00	6.46	-	-	-	26.40	-0.55	-	2
Jun-27 43.00	1.02	-	-	-	31.84	-0.11	-	10
Jun-27 44.00	1.17	-	-	-	31.55	-0.12	-	20
Jun-27 45.00	1.32	-	-	-	31.27	-0.13	-	5
Jun-27 54.00	3.59	-	-	-	28.71	-0.31	-	1
Jun-27 58.00	5.18	-	-	-	27.57	-0.41	-	1
Jun-27 60.00	6.21	-	-	-	27.29	-0.47	-	2
Jun-27 70.00	12.85	-	-	-	26.43	-0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.67	-	-	-	29.46	-0.19	-	3

	Previous Close	4.43		03/08/26
	MAPFRE Close	4.42		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.40	0.10	-	-	-	21.59	0.56	-	1
Aug-26 4.50	0.05	-	-	-	21.36	0.38	-	73
Aug-26 4.60	0.03	-	-	-	21.15	0.22	-	60
Sep-26 3.80	0.64	-	-	-	22.42	0.98	-	1
Sep-26 3.90	0.54	-	-	-	22.33	0.95	-	10
Sep-26 4.00	0.45	-	-	-	22.25	0.91	-	16
Sep-26 4.10	0.36	-	-	-	22.17	0.85	-	20
Sep-26 4.20	0.29	-	-	-	22.09	0.77	-	783
Sep-26 4.30	0.22	-	-	-	22.00	0.67	-	5
Sep-26 4.40	0.16	-	-	-	21.92	0.56	-	3
Sep-26 4.50	0.11	-	-	-	21.80	0.44	-	13
Sep-26 4.70	0.05	-	-	-	21.53	0.24	-	15
Dec-26 3.90	0.59	-	-	-	21.97	0.87	-	5
Dec-26 4.10	0.43	-	-	-	21.89	0.77	-	35
Dec-26 4.40	0.25	0.30	0.30	0.30	21.78	0.56	10	10
Dec-26 4.50	0.20	-	-	-	21.70	0.49	-	11
Mar-27 4.00	0.56	-	-	-	22.87	0.76	-	1
Mar-27 4.90	0.14	-	-	-	22.32	0.31	-	15
Jun-27 4.20	0.49	-	-	-	23.93	0.65	-	7
Jun-27 4.30	0.43	-	-	-	23.90	0.60	-	8
Jun-27 5.00	0.17	-	-	-	23.42	0.32	-	1
Dec-27 5.00	0.26	-	-	-	24.91	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 4.20	0.02	-	-	-	21.99	-0.13	-	25
Aug-26 4.30	0.04	-	-	-	21.76	-0.26	-	27
Sep-26 1.70	-	-	-	-	25.44	-	-	20
Sep-26 3.20	-	-	-	-	24.19	-	-	2
Sep-26 3.30	-	-	-	-	24.11	-	-	2
Sep-26 3.60	-	-	-	-	23.86	-0.01	-	5
Sep-26 3.70	-	-	-	-	23.78	-0.01	-	50
Sep-26 4.30	0.09	-	-	-	23.28	-0.34	-	1
Sep-26 5.00	0.58	-	-	-	22.40	-0.95	-	9
Dec-26 3.20	-	-	-	-	22.39	-0.01	-	2
Dec-26 3.60	0.02	-	-	-	22.24	-0.07	-	3
Dec-26 3.70	0.03	-	-	-	22.20	-0.10	-	116
Dec-26 3.80	0.04	-	-	-	22.17	-0.13	-	20
Dec-26 4.00	0.08	-	-	-	22.09	-0.23	-	5
Dec-26 4.10	0.12	-	-	-	22.05	-0.29	-	2
Dec-26 4.20	0.15	-	-	-	22.01	-0.35	-	50
Dec-26 4.50	0.30	-	-	-	21.86	-0.56	-	20
Mar-27 3.50	0.03	-	-	-	21.63	-0.08	-	4
Mar-27 3.60	0.04	-	-	-	21.59	-0.10	-	1
Mar-27 3.70	0.05	-	-	-	21.55	-0.13	-	5
Mar-27 4.00	0.13	-	-	-	21.44	-0.26	-	3,000
Dec-27 3.60	0.15	-	-	-	22.77	-0.21	-	10

	Previous Close	10.37		03/08/26
	MELIA HOTELS Close	10.40		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	-	-	-	-	28.13	-	-	2
Aug-26 13.50	-	-	-	-	27.53	-	-	2
Sep-26 7.75	2.68	-	-	-	37.36	0.99	-	5
Sep-26 8.00	2.43	-	-	-	36.89	0.98	-	1,900
Sep-26 8.50	1.95	-	-	-	35.94	0.95	-	6
Sep-26 12.50	0.02	-	-	-	30.06	0.05	-	25
Dec-26 10.00	1.06	-	-	-	31.48	0.64	-	20
Dec-26 11.50	0.40	-	-	-	29.96	0.34	-	3
Dec-26 13.00	0.11	-	-	-	28.76	0.13	-	35
Mar-27 7.75	2.92	-	-	-	33.88	0.90	-	8
Mar-27 8.75	2.12	-	-	-	32.57	0.80	-	5
Mar-27 12.00	0.47	-	-	-	29.27	0.33	-	400
Mar-27 12.50	0.35	-	-	-	28.92	0.27	-	50
Jun-27 7.50	3.24	-	-	-	32.69	0.90	-	5
Jun-27 7.75	3.03	-	-	-	32.44	0.88	-	5
Sep-27 7.25	3.47	-	-	-	32.17	0.91	-	5
Dec-27 7.00	3.72	-	-	-	31.74	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	0.16	-	-	-	35.10	-0.29	-	4
Aug-26 10.50	0.37	-	-	-	34.17	-0.53	-	5
Aug-26 11.50	1.12	-	-	-	32.99	-0.91	-	10
Sep-26 10.50	0.53	-	-	-	33.20	-0.50	-	400
Sep-26 11.00	0.84	-	-	-	32.66	-0.66	-	50
Dec-26 8.25	0.13	-	-	-	34.55	-0.11	-	30
Dec-26 11.00	1.09	-	-	-	30.62	-0.57	-	10
Mar-27 9.25	0.46	-	-	-	31.28	-0.26	-	50
Mar-27 9.50	0.54	-	-	-	30.95	-0.29	-	100
Mar-27 9.75	0.63	-	-	-	30.62	-0.33	-	25
Mar-27 10.00	0.73	-	-	-	30.30	-0.37	-	100
Mar-27 11.00	1.24	-	-	-	29.35	-0.54	-	3

	Previous Close	15.06		03/08/26
	MERLIN Close	14.75		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.50	0.01	-	-	-	24.56	0.02	-	1
Sep-26 16.00	0.14	0.14	0.14	0.14	24.54	0.20	15	14,718
Sep-26 16.50	0.07	-	-	-	24.30	0.11	-	4,700
Dec-26 15.50	0.59	-	-	-	24.66	0.41	-	6
Dec-26 16.50	0.30	-	-	-	24.28	0.25	-	14,693
Mar-27 14.50	1.29	-	-	-	24.97	0.58	-	5
Mar-27 16.00	0.66	-	-	-	24.26	0.38	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	0.08	-	-	-	26.40	-0.17	-	1
Aug-26 14.50	0.22	-	-	-	25.46	-0.36	-	10
Sep-26 10.00	-	-	-	-	32.86	-	-	1
Sep-26 12.00	0.01	-	-	-	29.52	-0.02	-	2
Sep-26 12.50	0.03	-	-	-	28.68	-0.04	-	1
Sep-26 14.00	0.23	-	-	-	26.17	-0.26	-	1
Sep-26 14.50	0.40	-	-	-	25.34	-0.40	-	44
Sep-26 15.00	0.64	-	-	-	24.80	-0.55	-	100
Sep-26 15.50	0.96	-	-	-	24.56	-0.70	-	1
Oct-26 14.50	0.53	0.43	0.43	0.43	25.39	-0.41	25	25
Dec-26 11.00	0.07	-	-	-	30.72	-0.05	-	300
Dec-26 14.00	0.63	-	-	-	26.38	-0.36	-	35
Mar-27 13.50	0.60	-	-	-	25.00	-0.30	-	12
Jun-27 14.50	1.13	-	-	-	22.40	-0.44	-	3
Jun-27 15.00	1.39	-	-	-	22.06	-0.51	-	10
Dec-27 12.50	0.65	-	-	-	23.70	-0.24	-	5,000

	Previous Close	28.96		03/08/26
	NATURGY Close	28.74		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 29.00	0.37	0.42	0.42	0.42	18.46	0.43	1	1
Aug-26 30.00	0.09	-	-	-	17.78	0.15	-	18
Aug-26 31.00	0.01	-	-	-	17.11	0.02	-	2
Aug-26 33.00	-	-	-	-	15.76	-	-	30
Sep-26 29.00	0.66	-	-	-	18.07	0.47	-	78
Sep-26 30.00	0.29	0.31	0.31	0.31	17.49	0.27	2	152
Sep-26 31.00	0.10	-	-	-	16.91	0.12	-	145
Dec-26 27.00	2.41	-	-	-	20.64	0.74	-	11
Dec-26 28.00	1.72	-	-	-	19.74	0.63	-	24
Dec-26 29.00	1.14	-	-	-	18.94	0.50	-	495
Dec-26 30.00	0.72	-	-	-	18.44	0.37	-	298
Dec-26 31.00	0.42	-	-	-	17.94	0.25	-	113
Dec-26 32.00	0.23	-	-	-	17.44	0.16	-	7
Dec-26 35.00	0.02	-	-	-	15.95	0.02	-	1
Mar-27 25.00	4.27	-	-	-	22.57	0.83	-	2
Mar-27 26.00	3.49	-	-	-	21.82	0.77	-	90
Mar-27 27.00	2.76	-	-	-	21.06	0.69	-	2
Mar-27 28.00	2.12	-	-	-	20.31	0.60	-	11
Mar-27 29.00	1.59	-	-	-	19.64	0.50	-	200
Mar-27 30.00	1.16	-	-	-	19.21	0.41	-	300
Mar-27 32.00	0.55	-	-	-	18.35	0.24	-	1
Mar-27 33.00	0.35	-	-	-	17.92	0.17	-	2
Jun-27 25.00	4.40	-	-	-	22.95	0.81	-	385
Jun-27 26.00	3.64	-	-	-	22.29	0.74	-	2
Jun-27 27.00	2.97	-	-	-	21.63	0.66	-	2
Jun-27 32.00	0.77	-	-	-	19.23	0.28	-	400
Jun-27 33.00	0.56	-	-	-	18.85	0.22	-	1
Jun-27 35.00	0.25	-	-	-	18.08	0.12	-	1
Dec-27 30.00	1.76	-	-	-	21.03	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 25.00	-	-	-	-	23.94	-	-	2
Aug-26 26.00	0.01	-	-	-	22.60	-0.02	-	3
Aug-26 27.00	0.06	-	-	-	21.25	-0.09	-	31
Aug-26 28.00	0.21	-	-	-	19.91	-0.26	-	62
Aug-26 29.00	0.61	-	-	-	18.74	-0.57	-	26
Sep-26 18.00	-	-	-	-	30.43	-	-	10
Sep-26 19.00	-	-	-	-	29.27	-	-	25
Sep-26 19.50	-	-	-	-	28.69	-	-	25
Sep-26 20.00	-	-	-	-	28.11	-	-	26
Sep-26 21.00	-	-	-	-	26.95	-	-	28
Sep-26 22.00	-	-	-	-	25.79	-	-	27
Sep-26 23.00	-	-	-	-	24.63	-	-	30
Sep-26 24.00	0.01	-	-	-	23.47	-0.01	-	328
Sep-26 25.00	0.03	-	-	-	22.31	-0.03	-	23
Sep-26 26.00	0.08	-	-	-	21.15	-0.08	-	3
Sep-26 27.00	0.19	0.21	0.21	0.21	19.99	-0.17	1	62
Sep-26 28.00	0.43	-	-	-	18.83	-0.32	-	27
Sep-26 29.00	0.84	0.85	0.85	0.66	17.82	-0.53	6	149
Oct-26 24.00	0.04	0.06	0.06	0.06	23.12	-0.03	2	2
Oct-26 28.00	0.59	0.55	0.55	0.55	18.72	-0.35	1	11
Dec-26 18.00	-	-	-	-	27.55	-	-	2
Dec-26 19.50	0.01	-	-	-	26.19	-0.01	-	5
Dec-26 20.00	0.02	-	-	-	25.74	-0.01	-	13
Dec-26 22.00	0.06	-	-	-	23.93	-0.03	-	2
Dec-26 23.00	0.11	-	-	-	23.02	-0.06	-	11
Dec-26 24.00	0.18	-	-	-	22.12	-0.10	-	2,142
Dec-26 25.00	0.30	-	-	-	21.21	-0.15	-	125
Dec-26 26.00	0.48	-	-	-	20.31	-0.22	-	109
Dec-26 27.00	0.74	-	-	-	19.40	-0.32	-	20
Dec-26 28.00	1.10	-	-	-	18.50	-0.44	-	3
Dec-26 29.00	1.58	-	-	-	17.70	-0.57	-	27
Mar-27 18.00	0.02	-	-	-	26.16	-0.01	-	1
Mar-27 24.00	0.36	-	-	-	21.63	-0.14	-	501
Mar-27 26.00	0.75	-	-	-	20.13	-0.26	-	193
Mar-27 28.00	1.40	-	-	-	18.62	-0.43	-	1
Jun-27 25.00	0.82	-	-	-	20.32	-0.24	-	5
Jun-27 26.00	1.09	-	-	-	19.66	-0.31	-	1
Jun-27 27.00	1.44	-	-	-	19.00	-0.38	-	2
Jun-27 28.00	1.86	-	-	-	18.34	-0.46	-	12
Jun-27 32.00	4.39	-	-	-	16.60	-0.79	-	1
Sep-27 26.00	1.47	-	-	-	19.70	-0.35	-	95
Dec-27 26.00	1.82	-	-	-	19.69	-0.38	-	97
Jun-28 26.00	2.29	-	-	-	19.48	-0.40	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	1.08	1.00	1.00	1.00	18.50	-0.42	1	2

	Previous Close	0.43		03/08/26
	OBRASCON HUARTE Close	0.43		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.25	0.18	-	-	-	48.91	1.00	-	600
Sep-26 0.40	0.05	-	-	-	48.34	0.71	-	120
Dec-26 0.50	0.02	-	-	-	42.31	0.35	-	1
Mar-27 0.40	0.08	-	-	-	44.54	0.67	-	200
Jun-27 0.35	0.12	-	-	-	44.83	0.78	-	1,000
Mar-28 0.50	0.08	-	-	-	43.56	0.54	-	10
Mar-28 0.60	0.05	-	-	-	43.56	0.41	-	50
Jun-28 0.35	0.15	-	-	-	43.73	0.77	-	300

	Previous Close	79.05		03/08/26
	PHARMA MAR Close	78.35		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 78.00	3.32	-	-	-	44.45	0.54	-	2
Aug-26 80.00	2.38	-	-	-	43.78	0.44	-	4
Aug-26 88.00	0.40	-	-	-	41.57	0.12	-	4
Aug-26 90.00	0.23	-	-	-	41.02	0.07	-	6
Sep-26 78.00	5.13	-	-	-	43.57	0.55	-	1
Sep-26 84.00	2.65	-	-	-	42.19	0.36	-	5
Sep-26 92.00	0.85	-	-	-	40.52	0.15	-	4
Sep-26 130.00	-	-	-	-	32.60	-	-	2
Sep-26 135.00	-	-	-	-	31.56	-	-	4
Sep-26 140.00	-	-	-	-	30.52	-	-	2
Sep-26 150.00	-	-	-	-	28.43	-	-	4
Dec-26 76.00	10.16	-	-	-	45.19	0.61	-	1
Dec-26 100.00	2.36	-	-	-	42.70	0.22	-	6
Dec-26 110.00	1.16	-	-	-	42.10	0.13	-	1
Mar-27 88.00	7.21	-	-	-	41.58	0.44	-	1
Mar-27 105.00	3.15	-	-	-	40.71	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 66.00	0.30	-	-	-	54.41	-0.07	-	2
Aug-26 70.00	0.75	-	-	-	51.96	-0.15	-	1
Aug-26 74.00	1.60	-	-	-	49.50	-0.28	-	2
Aug-26 80.00	4.13	-	-	-	46.38	-0.56	-	2
Sep-26 33.00	-	-	-	-	70.85	-	-	10
Sep-26 36.00	-	-	-	-	69.10	-	-	5
Sep-26 45.00	0.03	-	-	-	63.86	-0.01	-	20
Sep-26 46.00	0.04	-	-	-	63.28	-0.01	-	9
Sep-26 47.00	0.05	-	-	-	62.69	-0.01	-	12
Sep-26 60.00	0.53	-	-	-	55.12	-0.07	-	6
Sep-26 62.00	0.71	-	-	-	53.95	-0.09	-	5
Sep-26 66.00	1.23	-	-	-	51.62	-0.15	-	3
Sep-26 70.00	2.01	-	-	-	49.29	-0.23	-	1
Sep-26 82.00	6.88	-	-	-	43.66	-0.58	-	5
Sep-26 88.00	11.11	-	-	-	42.41	-0.75	-	1
Sep-26 92.00	14.39	-	-	-	41.57	-0.85	-	1
Dec-26 29.00	0.06	-	-	-	69.27	-	-	5
Dec-26 46.00	0.71	-	-	-	60.60	-0.05	-	2
Dec-26 48.00	0.90	-	-	-	59.57	-0.06	-	1
Dec-26 60.00	2.52	-	-	-	53.45	-0.16	-	2
Dec-26 62.00	2.95	-	-	-	52.43	-0.18	-	1
Dec-26 70.00	5.03	-	-	-	48.34	-0.29	-	1
Dec-26 76.00	7.18	-	-	-	45.28	-0.39	-	15
Dec-26 78.00	7.96	-	-	-	44.26	-0.43	-	10
Mar-27 41.00	0.81	-	-	-	57.62	-0.05	-	8
Mar-27 43.00	1.03	-	-	-	56.83	-0.06	-	3
Mar-27 52.00	2.22	-	-	-	53.27	-0.11	-	1
Mar-27 78.00	9.84	-	-	-	42.98	-0.42	-	1
Mar-27 80.00	10.96	-	-	-	42.76	-0.45	-	2
Mar-27 105.00	28.79	-	-	-	41.48	-0.77	-	1
Jun-27 39.00	1.06	-	-	-	55.27	-0.05	-	3
Jun-27 42.00	1.41	-	-	-	54.34	-0.06	-	1
Jun-27 44.00	1.64	-	-	-	53.72	-0.07	-	3
Jun-27 60.00	4.93	-	-	-	48.75	-0.20	-	1
Jun-27 66.00	6.84	-	-	-	46.89	-0.26	-	1
Jun-27 70.00	8.21	-	-	-	45.64	-0.30	-	2

	Previous Close	16.69		03/08/26
	PUIG Close	16.47		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	1.12	-	-	-	32.88	0.81	-	5
Aug-26 16.00	0.76	-	-	-	32.53	0.67	-	5
Aug-26 16.50	0.47	-	-	-	32.17	0.51	-	25
Aug-26 17.00	0.26	-	-	-	31.47	0.34	-	8
Aug-26 17.50	0.12	-	-	-	30.77	0.20	-	6
Aug-26 18.00	0.05	-	-	-	30.07	0.10	-	13
Sep-26 11.00	5.50	-	-	-	40.83	1.00	-	1
Sep-26 14.50	2.21	-	-	-	38.64	0.84	-	3
Sep-26 16.00	1.15	-	-	-	37.69	0.62	-	9
Sep-26 16.50	0.88	-	-	-	37.37	0.53	-	1
Sep-26 17.00	0.66	-	-	-	36.85	0.44	-	18
Sep-26 17.50	0.48	-	-	-	36.34	0.35	-	8,911
Sep-26 18.00	0.33	-	-	-	35.82	0.27	-	4
Sep-26 18.50	0.22	-	-	-	35.30	0.20	-	19
Sep-26 19.00	0.14	-	-	-	34.79	0.14	-	8
Sep-26 19.50	0.09	-	-	-	34.27	0.10	-	2
Sep-26 20.00	0.05	-	-	-	33.76	0.06	-	14
Sep-26 21.00	0.02	-	-	-	32.72	0.02	-	8,553
Oct-26 17.00	0.95	-	-	-	38.29	0.47	-	5
Dec-26 15.00	2.43	-	-	-	38.55	0.71	-	3
Dec-26 16.50	1.57	-	-	-	37.71	0.56	-	2
Dec-26 17.00	1.36	-	-	-	37.61	0.51	-	10
Dec-26 18.00	0.99	-	-	-	37.41	0.41	-	38
Dec-26 18.50	0.83	-	-	-	37.31	0.36	-	6
Dec-26 19.00	0.70	-	-	-	37.21	0.32	-	1
Dec-26 19.50	0.59	-	-	-	37.11	0.28	-	20
Dec-26 23.00	0.14	-	-	-	36.40	0.09	-	1
Jun-27 11.00	5.89	-	-	-	35.92	0.93	-	5
Jun-27 15.50	2.67	-	-	-	34.19	0.66	-	4
Jun-27 16.00	2.39	-	-	-	34.00	0.63	-	1
Jun-27 16.50	2.15	2.11	2.11	2.11	33.80	0.59	1	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	-	-	-	-	35.24	-	-	3
Aug-26 14.50	0.02	-	-	-	33.87	-0.04	-	10
Aug-26 15.00	0.06	-	-	-	33.52	-0.10	-	6
Aug-26 15.50	0.13	-	-	-	33.18	-0.19	-	4
Aug-26 16.00	0.27	-	-	-	32.83	-0.33	-	5
Aug-26 16.50	0.48	-	-	-	32.47	-0.49	-	20
Aug-26 17.00	0.78	-	-	-	31.77	-0.66	-	15
Sep-26 12.00	0.01	-	-	-	39.28	-0.01	-	5
Sep-26 12.50	0.02	-	-	-	38.97	-0.02	-	149
Sep-26 13.00	0.03	-	-	-	38.66	-0.03	-	22
Sep-26 13.50	0.06	-	-	-	38.34	-0.06	-	18
Sep-26 14.00	0.11	-	-	-	38.03	-0.10	-	42
Sep-26 14.50	0.19	-	-	-	37.72	-0.15	-	1
Sep-26 15.00	0.29	-	-	-	37.40	-0.22	-	8,349
Sep-26 15.50	0.44	0.40	0.40	0.40	37.09	-0.29	1	6
Sep-26 16.00	0.62	-	-	-	36.77	-0.38	-	254
Sep-26 16.50	0.85	-	-	-	36.45	-0.47	-	13
Sep-26 17.00	1.12	-	-	-	35.93	-0.57	-	5
Sep-26 17.50	1.44	-	-	-	35.42	-0.66	-	4
Dec-26 11.00	0.06	-	-	-	39.20	-0.03	-	2
Dec-26 12.00	0.13	-	-	-	38.63	-0.07	-	500
Dec-26 12.50	0.19	-	-	-	38.35	-0.09	-	5
Dec-26 13.00	0.26	-	-	-	38.07	-0.12	-	3
Dec-26 13.50	0.35	-	-	-	37.78	-0.16	-	4
Dec-26 14.00	0.47	-	-	-	37.50	-0.20	-	52
Dec-26 14.50	0.60	-	-	-	37.22	-0.24	-	2,467
Dec-26 15.00	0.77	-	-	-	36.93	-0.29	-	41
Dec-26 15.50	0.95	-	-	-	36.65	-0.34	-	30
Dec-26 16.00	1.17	1.12	1.12	1.12	36.37	-0.39	1	31
Dec-26 16.50	1.40	-	-	-	36.09	-0.45	-	21
Dec-26 17.00	1.69	-	-	-	35.99	-0.50	-	11
Dec-26 17.50	1.98	-	-	-	35.89	-0.56	-	10
Dec-26 18.00	2.32	-	-	-	35.79	-0.61	-	5
Dec-26 21.00	4.69	-	-	-	35.18	-0.86	-	6
Dec-26 32.00	15.53	-	-	-	32.96	-1.00	-	1
Mar-27 12.00	0.27	-	-	-	37.19	-0.10	-	1
Mar-27 13.00	0.45	-	-	-	36.69	-0.16	-	1
Mar-27 13.50	0.58	-	-	-	36.43	-0.19	-	5
Mar-27 14.00	0.71	0.71	0.71	0.71	36.18	-0.22	1	2
Mar-27 15.00	1.05	-	-	-	35.67	-0.30	-	10
Mar-27 15.50	1.26	-	-	-	35.42	-0.35	-	7
Mar-27 16.00	1.48	-	-	-	35.17	-0.39	-	85
Mar-27 16.50	1.71	-	-	-	34.93	-0.43	-	274
Jun-27 14.00	0.90	-	-	-	33.04	-0.25	-	4
Jun-27 16.00	1.72	-	-	-	32.27	-0.41	-	411
Jun-27 16.50	1.99	2.01	2.01	2.01	32.07	-0.45	1	2
Jun-27 21.00	5.03	-	-	-	29.61	-0.77	-	20
Sep-27 11.00	0.25	-	-	-	31.93	-0.09	-	19
Dec-27 15.00	1.44	-	-	-	29.42	-0.33	-	4
Dec-27 15.50	1.66	-	-	-	29.30	-0.37	-	162
Dec-27 16.00	1.89	-	-	-	29.17	-0.40	-	156
Dec-27 16.50	2.17	-	-	-	29.05	-0.44	-	151
Mar-28 17.50	2.79	-	-	-	27.92	-0.50	-	143

	Previous Close	15.32		03/08/26
	REDEIA Close	15.44		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.50	0.19	-	-	-	15.03	0.47	-	2
Aug-26 16.00	0.04	-	-	-	14.35	0.14	-	10
Sep-26 14.00	1.52	-	-	-	20.04	0.93	-	1
Sep-26 15.00	0.69	-	-	-	18.46	0.70	-	10
Sep-26 15.50	0.38	-	-	-	17.69	0.51	-	13
Sep-26 16.00	0.18	-	-	-	17.04	0.30	-	12
Sep-26 16.50	0.06	-	-	-	16.40	0.14	-	4
Sep-26 17.00	0.02	-	-	-	15.75	0.05	-	35
Sep-26 17.50	-	-	-	-	15.10	0.01	-	1
Sep-26 18.50	-	-	-	-	13.81	-	-	1
Dec-26 14.00	1.75	-	-	-	19.85	0.83	-	36
Dec-26 15.00	1.02	-	-	-	18.62	0.65	-	25
Dec-26 15.50	0.72	-	-	-	18.02	0.54	-	17
Dec-26 16.00	0.49	-	-	-	17.48	0.42	-	264
Dec-26 16.50	0.30	-	-	-	16.94	0.31	-	23
Dec-26 17.00	0.18	-	-	-	16.40	0.21	-	25
Dec-26 17.50	0.09	-	-	-	15.86	0.13	-	26
Dec-26 18.00	0.04	-	-	-	15.32	0.07	-	2
Mar-27 13.50	2.28	-	-	-	20.78	0.84	-	1
Mar-27 14.00	1.88	-	-	-	20.28	0.78	-	10
Mar-27 15.50	0.92	-	-	-	18.79	0.54	-	138
Mar-27 16.00	0.68	-	-	-	18.29	0.45	-	206
Mar-27 16.50	0.48	-	-	-	17.80	0.36	-	27
Mar-27 17.00	0.33	-	-	-	17.30	0.27	-	6
Mar-27 17.50	0.21	-	-	-	16.80	0.20	-	137
Jun-27 16.00	0.90	-	-	-	18.93	0.47	-	1
Jun-27 16.50	0.70	-	-	-	18.45	0.40	-	2
Jun-27 17.00	0.52	-	-	-	17.98	0.33	-	6
Jun-27 18.00	0.26	-	-	-	17.03	0.20	-	1
Dec-27 14.50	1.80	-	-	-	20.00	0.67	-	278
Dec-27 18.00	0.35	-	-	-	16.89	0.23	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 14.00	-	-	-	-	20.82	-0.02	-	10
Aug-26 14.50	0.02	-	-	-	19.98	-0.07	-	36
Aug-26 15.00	0.09	-	-	-	19.14	-0.24	-	59
Aug-26 15.50	0.28	-	-	-	18.32	-0.52	-	3
Aug-26 16.00	0.61	-	-	-	17.64	-0.81	-	2
Sep-26 12.50	-	-	-	-	22.52	-	-	11
Sep-26 13.00	-	-	-	-	21.74	-0.01	-	9
Sep-26 13.50	0.01	-	-	-	20.95	-0.03	-	59
Sep-26 14.00	0.04	-	-	-	20.16	-0.08	-	34
Sep-26 14.50	0.10	-	-	-	19.37	-0.16	-	12
Sep-26 15.00	0.21	-	-	-	18.58	-0.31	-	21
Sep-26 15.50	0.40	-	-	-	17.81	-0.50	-	11
Sep-26 16.00	0.70	-	-	-	17.16	-0.71	-	32
Sep-26 16.50	1.10	-	-	-	16.52	-0.88	-	1
Oct-26 16.00	0.78	-	-	-	17.05	-0.66	-	3
Dec-26 11.50	0.01	-	-	-	22.76	-0.01	-	20
Dec-26 12.00	0.02	-	-	-	22.14	-0.02	-	12
Dec-26 12.50	0.04	-	-	-	21.53	-0.04	-	16
Dec-26 13.00	0.07	0.10	0.10	0.10	20.91	-0.07	2	6
Dec-26 13.50	0.11	-	-	-	20.30	-0.11	-	86
Dec-26 14.00	0.19	0.21	0.21	0.21	19.68	-0.18	1	111
Dec-26 14.50	0.29	-	-	-	19.07	-0.26	-	100
Dec-26 15.00	0.44	0.43	0.43	0.43	18.45	-0.36	3	32
Dec-26 15.50	0.65	-	-	-	17.85	-0.47	-	3
Dec-26 16.00	0.92	-	-	-	17.31	-0.60	-	8
Dec-26 17.00	1.63	-	-	-	16.23	-0.84	-	1
Mar-27 11.50	0.04	-	-	-	21.45	-0.03	-	1
Mar-27 12.00	0.06	-	-	-	20.96	-0.05	-	8
Mar-27 12.50	0.10	-	-	-	20.46	-0.08	-	8
Mar-27 13.00	0.16	-	-	-	19.96	-0.12	-	103
Mar-27 13.50	0.23	-	-	-	19.47	-0.17	-	15
Mar-27 14.00	0.34	-	-	-	18.97	-0.23	-	162
Mar-27 14.50	0.48	-	-	-	18.47	-0.31	-	6
Mar-27 15.00	0.66	-	-	-	17.98	-0.40	-	1
Mar-27 15.50	0.88	-	-	-	17.48	-0.49	-	3
Mar-27 16.00	1.15	-	-	-	16.98	-0.59	-	1
Mar-27 17.00	1.82	-	-	-	15.99	-0.77	-	3
Jun-27 12.50	0.16	-	-	-	20.10	-0.11	-	4
Jun-27 14.00	0.45	-	-	-	18.87	-0.25	-	1
Jun-27 14.50	0.59	-	-	-	18.46	-0.32	-	7
Jun-27 15.00	0.78	-	-	-	18.05	-0.40	-	6
Jun-27 15.50	1.01	-	-	-	17.63	-0.48	-	13
Jun-27 16.00	1.26	-	-	-	17.16	-0.56	-	1
Sep-27 12.50	0.27	-	-	-	19.18	-0.16	-	5
Dec-27 14.00	0.71	-	-	-	17.73	-0.33	-	20
Dec-27 15.00	1.13	-	-	-	17.13	-0.46	-	11
Dec-27 19.00	3.97	-	-	-	13.32	-0.94	-	6
Dec-28 13.00	0.77	-	-	-	17.62	-0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.04	-	-	-	20.16	-0.08	-	1
Sep-26 14.50	0.10	-	-	-	19.37	-0.16	-	6
Sep-26 15.00	0.21	-	-	-	18.58	-0.30	-	1
Dec-26 13.50	0.11	-	-	-	20.30	-0.11	-	4
Dec-26 15.00	0.44	-	-	-	18.45	-0.35	-	6
Mar-27 14.00	0.33	-	-	-	18.97	-0.23	-	2

	Previous Close	26.38		03/08/26
	REPSOL Close	26.04		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w2 27.00	0.25	-	-	-	33.22	0.28	-	36
Aug-26 19.00	7.06	-	-	-	42.23	1.00	-	1
Aug-26 21.00	5.07	-	-	-	39.52	0.99	-	94
Aug-26 22.00	4.08	-	-	-	38.16	0.98	-	8
Aug-26 23.00	3.12	-	-	-	36.80	0.94	-	65
Aug-26 24.00	2.22	-	-	-	35.45	0.86	-	189
Aug-26 25.00	1.42	-	-	-	34.09	0.72	-	105
Aug-26 26.00	0.79	0.69	0.69	0.69	32.73	0.53	5	178
Aug-26 27.00	0.38	-	-	-	32.16	0.33	-	87
Aug-26 28.00	0.16	-	-	-	31.63	0.16	-	412
Aug-26 29.00	0.05	-	-	-	31.09	0.07	-	2
Aug-26 30.00	0.01	-	-	-	30.55	0.02	-	50
Sep-26 16.50	9.59	-	-	-	41.47	1.00	-	4
Sep-26 18.00	8.09	-	-	-	40.03	1.00	-	1
Sep-26 20.00	6.13	-	-	-	38.11	0.98	-	17
Sep-26 20.50	5.64	-	-	-	37.63	0.97	-	1
Sep-26 21.00	5.16	-	-	-	37.15	0.96	-	162
Sep-26 22.00	4.24	-	-	-	36.19	0.92	-	11,953
Sep-26 23.00	3.36	-	-	-	35.23	0.86	-	186
Sep-26 24.00	2.56	-	-	-	34.27	0.77	-	173
Sep-26 25.00	1.85	1.70	1.70	1.70	33.31	0.66	1	535
Sep-26 26.00	1.25	-	-	-	32.35	0.54	-	187
Sep-26 27.00	0.82	-	-	-	32.06	0.41	-	188
Sep-26 28.00	0.51	-	-	-	31.81	0.29	-	68
Sep-26 29.00	0.30	-	-	-	31.55	0.19	-	5
Sep-26 30.00	0.16	-	-	-	31.30	0.12	-	6
Sep-26 31.00	0.08	-	-	-	31.04	0.07	-	1
Oct-26 27.00	1.17	-	-	-	32.50	0.44	-	25
Dec-26 12.00	14.15	-	-	-	39.77	1.00	-	2
Dec-26 13.00	13.16	-	-	-	39.19	1.00	-	10
Dec-26 15.00	11.19	-	-	-	38.04	0.99	-	150
Dec-26 15.50	10.70	-	-	-	37.75	0.99	-	160
Dec-26 16.00	10.21	-	-	-	37.46	0.99	-	150
Dec-26 16.50	9.72	-	-	-	37.18	0.99	-	151
Dec-26 17.00	9.24	-	-	-	36.89	0.98	-	75
Dec-26 17.50	8.76	-	-	-	36.60	0.97	-	48
Dec-26 18.00	8.29	-	-	-	36.31	0.96	-	107
Dec-26 18.50	7.82	-	-	-	36.02	0.95	-	354
Dec-26 19.00	7.36	-	-	-	35.74	0.94	-	15
Dec-26 19.50	6.91	-	-	-	35.45	0.93	-	101
Dec-26 20.00	6.46	-	-	-	35.16	0.91	-	64
Dec-26 21.00	5.61	-	-	-	34.58	0.88	-	7
Dec-26 22.00	4.79	-	-	-	34.01	0.83	-	4,060
Dec-26 23.00	4.03	-	-	-	33.43	0.77	-	12
Dec-26 24.00	3.34	-	-	-	32.86	0.71	-	11,643
Dec-26 25.00	2.72	-	-	-	32.28	0.64	-	54
Dec-26 26.00	2.15	-	-	-	31.70	0.56	-	1,185
Dec-26 27.00	1.71	-	-	-	31.42	0.48	-	7
Dec-26 28.00	1.32	-	-	-	31.15	0.41	-	23
Dec-26 29.00	0.99	-	-	-	30.88	0.33	-	26
Dec-26 30.00	0.75	-	-	-	30.62	0.27	-	43
Dec-26 31.00	0.55	-	-	-	30.35	0.21	-	3
Dec-26 32.00	0.39	-	-	-	30.08	0.16	-	7
Mar-27 14.50	11.73	-	-	-	39.39	0.99	-	5
Mar-27 16.00	10.29	-	-	-	38.34	0.98	-	15
Mar-27 16.50	9.81	-	-	-	37.99	0.97	-	25
Mar-27 17.00	9.34	-	-	-	37.63	0.96	-	2
Mar-27 17.50	8.89	-	-	-	37.28	0.95	-	32
Mar-27 18.00	8.43	-	-	-	36.93	0.94	-	55
Mar-27 18.50	7.98	-	-	-	36.58	0.93	-	16
Mar-27 19.00	7.54	-	-	-	36.23	0.91	-	35
Mar-27 19.50	7.11	-	-	-	35.87	0.90	-	10
Mar-27 20.00	6.68	6.40	6.40	6.40	35.52	0.88	20	25
Mar-27 22.00	5.09	-	-	-	34.11	0.80	-	27
Mar-27 23.00	4.39	-	-	-	33.41	0.75	-	4,000
Mar-27 24.00	3.72	-	-	-	32.71	0.69	-	331
Mar-27 25.00	3.12	-	-	-	32.00	0.63	-	156
Mar-27 26.00	2.57	-	-	-	31.30	0.56	-	1
Mar-27 27.00	2.12	-	-	-	31.09	0.50	-	25
Mar-27 28.00	1.74	-	-	-	30.89	0.44	-	1
Mar-27 29.00	1.41	-	-	-	30.70	0.38	-	2,001
Mar-27 30.00	1.14	-	-	-	30.51	0.32	-	1
Mar-27 31.00	0.90	-	-	-	30.32	0.27	-	1
Mar-27 32.00	0.72	-	-	-	30.13	0.23	-	180
Jun-27 11.00	15.17	-	-	-	40.30	1.00	-	1
Jun-27 15.00	11.28	-	-	-	37.74	0.98	-	75
Jun-27 15.50	10.81	-	-	-	37.42	0.97	-	50
Jun-27 16.50	9.89	-	-	-	36.78	0.95	-	53
Jun-27 17.00	9.43	-	-	-	36.46	0.94	-	1,019
Jun-27 17.50	8.99	-	-	-	36.14	0.93	-	27
Jun-27 19.00	7.70	-	-	-	35.18	0.89	-	1
Jun-27 19.50	7.29	-	-	-	34.86	0.87	-	1
Jun-27 25.00	3.52	-	-	-	31.34	0.62	-	12
Jun-27 26.00	2.99	2.91	3.10	2.91	30.70	0.57	4	7
Jun-27 27.00	2.56	-	-	-	30.51	0.51	-	3
Jun-27 29.00	1.84	-	-	-	30.18	0.41	-	1
Jun-27 30.00	1.53	-	-	-	30.01	0.36	-	20
Sep-27 15.50	10.84	-	-	-	38.42	0.96	-	1
Sep-27 18.00	8.64	-	-	-	36.69	0.90	-	3,000
Sep-27 18.50	8.23	-	-	-	36.34	0.89	-	3,000
Sep-27 20.00	7.04	-	-	-	35.31	0.84	-	2,000
Sep-27 21.00	6.30	-	-	-	34.61	0.80	-	6
Sep-27 22.00	5.60	-	-	-	33.92	0.76	-	5
Sep-27 24.00	4.34	-	-	-	32.54	0.67	-	2
Sep-27 27.00	2.82	-	-	-	30.96	0.52	-	1
Dec-27 12.00	14.20	-	-	-	40.82	0.99	-	2
Dec-27 14.00	12.29	-	-	-	39.42	0.97	-	1,400
Dec-27 15.00	11.36	-	-	-	38.71	0.96	-	149
Dec-27 15.50	10.91	-	-	-	38.36	0.95	-	2
Dec-27 16.00	10.47	-	-	-	38.01	0.94	-	3
Dec-27 16.50	10.04	-	-	-	37.66	0.93	-	1,528
Dec-27 17.00	9.61	-	-	-	37.30	0.91	-	24
Dec-27 17.50	9.19	-	-	-	36.95	0.90	-	2
Dec-27 18.00	8.79	-	-	-	36.60	0.89	-	3
Dec-27 19.50	7.61	-	-	-	35.54	0.84	-	5
Dec-27 20.00	7.24	-	-	-	35.19	0.82	-	10,000
Dec-27 23.00	5.23	-	-	-	33.08	0.70	-	4
Dec-27 24.00	4.65	-	-	-	32.38	0.66	-	5,000
Dec-27 25.00	4.06	-	-	-	31.67	0.62	-	1
Mar-28 16.50	10.03	-	-	-	37.16	0.93	-	1
Mar-28 18.00	8.80	-	-	-	36.14	0.88	-	1
Mar-28 19.00	8.02	-	-	-	35.47	0.85	-	5
Mar-28 24.00	4.74	-	-	-	32.07	0.66	-	6
Mar-28 25.00	4.20	-	-	-	31.40	0.62	-	1,000
Mar-28 26.00	3.71	-	-	-	30.72	0.57	-	2,000
Mar-28 27.00	3.27	-	-	-	30.53	0.53	-	2,000
Mar-28 32.00	1.77	-	-	-	29.70	0.35	-	2,000
Mar-28 33.00	1.53	-	-	-	29.53	0.31	-	800
Jun-28 10.00	16.15	-	-	-	41.02	1.00	-	10
Jun-28 19.00	8.17	-	-	-	35.49	0.83	-	6
Jun-28 20.00	7.49	-	-	-	34.87	0.80	-	10
Jun-28 22.00	6.19	-	-	-	33.64	0.73	-	4
Jun-28 24.00	5.03	-	-	-	32.41	0.66	-	2,500
Jun-28 32.00	2.09	-	-	-	30.17	0.37	-	1,000
Sep-28 18.50	8.57	-	-	-	35.77	0.85	-	1
Dec-28 16.00	10.58	-	-	-	36.80	0.92	-	2,000
Dec-28 24.00	5.35	-	-	-	32.70	0.65	-	1,500
Dec-28 27.00	4.03	-	-	-	31.55	0.55	-	1
Dec-29 10.00	16.15	-	-	-	37.40	1.00	-	200
Dec-29 11.50	14.67	-	-	-	36.86	1.00	-	1
Dec-29 12.00	14.17	-	-	-	36.68	1.00	-	1
Dec-29 12.50	13.68	-	-	-	36.50	1.00	-	3
Dec-29 17.00	9.78	-	-	-	34.89	0.89	-	25
Dec-30 22.00	6.86	-	-	-	32.81	0.72	-	1,500
Dec-30 26.00	5.20	-	-	-	31.68	0.60	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 25.00	0.06	-	-	-	34.90	-0.13	-	1
Aug-26 w2 26.00	0.58	-	-	-	33.29	-0.47	-	2
Aug-26 17.50	-	-	-	-	44.05	-	-	2
Aug-26 18.00	-	-	-	-	43.37	-	-	6
Aug-26 19.00	-	-	-	-	42.01	-	-	1
Aug-26 19.50	-	-	-	-	41.33	-	-	13
Aug-26 20.00	-	0.04	0.04	0.04	40.66	-	1	30
Aug-26 20.50	-	-	-	-	39.98	-	-	8
Aug-26 21.00	-	-	-	-	39.30	-0.01	-	30
Aug-26 22.00	0.02	-	-	-	37.94	-0.02	-	16
Aug-26 23.00	0.05	-	-	-	36.58	-0.06	-	120
Aug-26 24.00	0.15	-	-	-	35.23	-0.14	-	322
Aug-26 25.00	0.35	0.38	0.38	0.38	33.87	-0.28	2	27
Aug-26 26.00	0.72	0.82	0.82	0.82	32.51	-0.47	3	5
Aug-26 34.00	7.96	-	-	-	28.18	-1.00	-	3
Sep-26 6.75	-	-	-	-	49.61	-	-	2
Sep-26 10.50	-	-	-	-	46.01	-	-	9
Sep-26 11.00	-	-	-	-	45.53	-	-	30
Sep-26 11.50	-	-	-	-	45.05	-	-	51
Sep-26 12.00	-	-	-	-	44.57	-	-	295
Sep-26 12.50	-	-	-	-	44.09	-	-	80
Sep-26 13.00	-	-	-	-	43.61	-	-	119
Sep-26 13.50	-	-	-	-	43.13	-	-	12
Sep-26 14.00	-	-	-	-	42.65	-	-	143
Sep-26 14.50	-	-	-	-	42.17	-	-	277
Sep-26 15.00	-	-	-	-	41.69	-	-	35
Sep-26 15.50	-	-	-	-	41.21	-	-	6
Sep-26 16.00	-	-	-	-	40.73	-	-	10
Sep-26 16.50	-	-	-	-	40.25	-	-	200
Sep-26 17.00	-	-	-	-	39.77	-	-	654
Sep-26 17.50	-	-	-	-	39.29	-	-	204
Sep-26 18.00	-	-	-	-	38.81	-	-	360
Sep-26 18.50	0.01	-	-	-	38.33	-	-	211
Sep-26 19.00	0.01	-	-	-	37.85	-0.01	-	14
Sep-26 19.50	0.01	-	-	-	37.37	-0.01	-	104
Sep-26 20.00	0.02	-	-	-	36.89	-0.02	-	11
Sep-26 20.50	0.04	-	-	-	36.41	-0.03	-	5
Sep-26 21.00	0.05	-	-	-	35.93	-0.04	-	1,504
Sep-26 22.00	0.12	-	-	-	34.97	-0.08	-	1,105
Sep-26 23.00	0.23	0.21	0.21	0.21	34.01	-0.13	2	13
Sep-26 24.00	0.42	0.43	0.43	0.43	33.05	-0.22	1	15
Sep-26 25.00	0.70	-	-	-	32.09	-0.33	-	9
Sep-26 26.00	1.10	-	-	-	31.13	-0.47	-	4
Sep-26 27.00	1.67	-	-	-	30.84	-0.60	-	150
Oct-26 22.00	0.25	-	-	-	34.40	-0.12	-	2
Oct-26 25.00	0.96	-	-	-	31.98	-0.35	-	1
Oct-26 26.00	1.39	-	-	-	31.17	-0.46	-	1
Oct-26 27.00	1.94	-	-	-	30.85	-0.57	-	150
Dec-26 8.00	-	-	-	-	41.69	-	-	9,500
Dec-26 8.75	-	-	-	-	41.26	-	-	1
Dec-26 9.00	-	-	-	-	41.12	-	-	13,015
Dec-26 9.50	-	-	-	-	40.83	-	-	750
Dec-26 10.00	-	-	-	-	40.54	-	-	34,000
Dec-26 10.50	-	-	-	-	40.25	-	-	1,000
Dec-26 11.00	-	-	-	-	39.96	-	-	15,621
Dec-26 11.50	-	-	-	-	39.68	-	-	3,187
Dec-26 12.00	-	-	-	-	39.39	-	-	15,760
Dec-26 12.50	-	-	-	-	39.10	-	-	156
Dec-26 13.00	-	-	-	-	38.81	-	-	12,000
Dec-26 13.50	-	-	-	-	38.52	-	-	1
Dec-26 14.00	-	-	-	-	38.24	-	-	11,025
Dec-26 14.50	0.01	-	-	-	37.95	-	-	224
Dec-26 15.00	0.01	-	-	-	37.66	-0.01	-	4,184
Dec-26 15.50	0.02	-	-	-	37.37	-0.01	-	21,501
Dec-26 16.00	0.02	-	-	-	37.08	-0.01	-	2,160
Dec-26 16.50	0.03	-	-	-	36.80	-0.01	-	161
Dec-26 17.00	0.05	-	-	-	36.51	-0.02	-	136
Dec-26 17.50	0.06	-	-	-	36.22	-0.03	-	160
Dec-26 18.00	0.08	-	-	-	35.93	-0.03	-	26
Dec-26 18.50	0.11	-	-	-	35.64	-0.04	-	1
Dec-26 19.00	0.14	-	-	-	35.36	-0.05	-	4,102
Dec-26 19.50	0.19	-	-	-	35.07	-0.07	-	116
Dec-26 20.00	0.24	0.22	0.22	0.22	34.78	-0.08	5	2,035
Dec-26 20.50	0.29	-	-	-	34.49	-0.10	-	4
Dec-26 21.00	0.37	-	-	-	34.20	-0.12	-	293
Dec-26 22.00	0.54	-	-	-	33.63	-0.17	-	74
Dec-26 23.00	0.77	-	-	-	33.05	-0.23	-	11
Dec-26 24.00	1.08	-	-	-	32.48	-0.29	-	27
Dec-26 25.00	1.44	-	-	-	31.90	-0.37	-	19
Dec-26 26.00	1.87	-	-	-	31.32	-0.45	-	4
Dec-26 27.00	2.42	-	-	-	31.04	-0.53	-	9
Dec-26 28.00	3.04	-	-	-	30.77	-0.60	-	20
Dec-26 31.00	5.29	5.53	5.53	5.53	29.97	-0.81	4	4
Mar-27 7.25	-	-	-	-	42.65	-	-	4
Mar-27 8.00	-	-	-	-	42.12	-	-	1
Mar-27 10.00	-	-	-	-	40.71	-	-	245
Mar-27 11.50	0.01	-	-	-	39.66	-	-	216
Mar-27 12.00	0.01	-	-	-	39.30	-	-	210
Mar-27 12.50	0.02	-	-	-	38.95	-0.01	-	401
Mar-27 13.50	0.03	-	-	-	38.25	-0.01	-	4
Mar-27 14.00	0.04	-	-	-	37.90	-0.01	-	55
Mar-27 14.50	0.06	-	-	-	37.54	-0.02	-	100
Mar-27 15.00	0.07	-	-	-	37.19	-0.02	-	140
Mar-27 15.50	0.09	-	-	-	36.84	-0.03	-	250
Mar-27 16.00	0.12	-	-	-	36.49	-0.04	-	754
Mar-27 16.50	0.15	-	-	-	36.14	-0.04	-	25
Mar-27 17.00	0.17	-	-	-	35.78	-0.05	-	75
Mar-27 18.00	0.27	-	-	-	35.08	-0.07	-	20
Mar-27 18.50	0.32	-	-	-	34.73	-0.09	-	6
Mar-27 19.00	0.38	-	-	-	34.38	-0.10	-	100
Mar-27 20.00	0.53	0.50	0.50	0.50	33.67	-0.14	100	300
Mar-27 21.00	0.73	-	-	-	32.97	-0.18	-	210
Mar-27 22.00	0.95	-	-	-	32.26	-0.22	-	31
Mar-27 23.00	1.26	-	-	-	31.56	-0.28	-	10
Mar-27 24.00	1.59	-	-	-	30.86	-0.34	-	3
Mar-27 25.00	2.00	-	-	-	30.15	-0.40	-	21
Mar-27 26.00	2.46	-	-	-	29.45	-0.47	-	15
Mar-27 27.00	3.02	-	-	-	29.24	-0.53	-	20
Mar-27 28.00	3.66	-	-	-	29.04	-0.59	-	2
Jun-27 8.00	-	-	-	-	40.41	-	-	25,000
Jun-27 9.50	0.01	-	-	-	39.45	-	-	40
Jun-27 10.00	0.01	-	-	-	39.13	-	-	10
Jun-27 10.50	0.01	-	-	-	38.81	-	-	2
Jun-27 11.50	0.02	-	-	-	38.17	-0.01	-	80
Jun-27 12.00	0.03	-	-	-	37.85	-0.01	-	210
Jun-27 12.50	0.04	-	-	-	37.53	-0.01	-	200
Jun-27 13.00	0.05	-	-	-	37.21	-0.01	-	5,010
Jun-27 13.50	0.07	-	-	-	36.89	-0.02	-	183
Jun-27 14.00	0.09	-	-	-	36.57	-0.02	-	38
Jun-27 14.50	0.11	-	-	-	36.25	-0.03	-	20
Jun-27 15.00	0.14	-	-	-	35.93	-0.04	-	20
Jun-27 16.00	0.20	0.18	0.18	0.18	35.29	-0.05	10	35
Jun-27 19.50	0.64	-	-	-	33.05	-0.14	-	100
Jun-27 21.00	0.97	-	-	-	32.09	-0.20	-	2
Jun-27 22.00	1.23	-	-	-	31.45	-0.24	-	2
Jun-27 24.00	1.90	-	-	-	30.17	-0.34	-	11
Jun-27 25.00	2.31	-	-	-	29.53	-0.39	-	1
Jun-27 26.00	2.77	-	-	-	28.89	-0.45	-	2
Sep-27 10.50	0.04	-	-	-	39.41	-0.01	-	100
Sep-27 11.00	0.05	-	-	-	39.07	-0.01	-	101
Sep-27 11.50	0.06	-	-	-	38.72	-0.02	-	100
Sep-27 12.00	0.08	-	-	-	38.38	-0.02	-	104
Sep-27 14.00	0.19	-	-	-	36.99	-0.04	-	25
Sep-27 14.50	0.22	-	-	-	36.65	-0.05	-	420
Sep-27 15.00	0.27	-	-	-	36.30	-0.06	-	2
Sep-27 15.50	0.32	-	-	-	35.96	-0.07	-	159
Sep-27 18.00	0.65	-	-	-	34.23	-0.12	-	1,000
Sep-27 19.00	0.85	-	-	-	33.54	-0.15	-	5
Sep-27 24.00	2.35	-	-	-	30.08	-0.36	-	1
Sep-27 25.00	2.75	-	-	-	29.39	-0.41	-	1
Dec-27 7.75	0.01	-	-	-	40.29	-	-	234
Dec-27 8.00	0.01	-	-	-	40.11	-	-	23,000
Dec-27 8.50	0.02	-	-	-	39.76	-	-	8,000
Dec-27 9.00	0.02	-	-	-	39.41	-0.01	-	7,000
Dec-27 9.75	0.04	-	-	-	38.88	-0.01	-	62
Dec-27 10.00	0.04	-	-	-	38.70	-0.01	-	11,028
Dec-27 10.50	0.06	-	-	-	38.35	-0.01	-	12,938
Dec-27 11.00	0.08	-	-	-	38.00	-0.02	-	27,620
Dec-27 12.00	0.11	-	-	-	37.29	-0.02	-	1
Dec-27 12.50	0.14	-	-	-	36.94	-0.03	-	25
Dec-27 13.00	0.17	-	-	-	36.59	-0.03	-	266
Dec-27 14.00	0.24	-	-	-	35.89	-0.05	-	15,000
Dec-27 14.50	0.29	-	-	-	35.53	-0.06	-	7
Dec-27 15.00	0.34	-	-	-	35.18	-0.06	-	7,001
Dec-27 16.00	0.45	-	-	-	34.48	-0.08	-	30,000
Dec-27 16.50	0.53	-	-	-	34.13	-0.09	-	1,525
Dec-27 17.00	0.60	-	-	-	33.77	-0.11	-	25
Dec-27 18.00	0.75	-	-	-	33.07	-0.13	-	101
Dec-27 20.00	1.18	-	-	-	31.66	-0.19	-	2
Dec-27 21.00	1.46	-	-	-	30.96	-0.23	-	50
Dec-27 22.00	1.75	-	-	-	30.25	-0.27	-	20
Dec-27 23.00	2.09	-	-	-	29.55	-0.31	-	9
Dec-27 24.00	2.48	-	-	-	28.85	-0.36	-	10
Dec-27 25.00	2.87	-	-	-	28.14	-0.41	-	1
Dec-27 26.00	3.36	-	-	-	27.44	-0.46	-	3
Mar-28 12.00	0.15	-	-	-	35.71	-0.03	-	1,000
Mar-28 13.50	0.26	-	-	-	34.69	-0.05	-	1,000
Mar-28 18.00	0.90	-	-	-	31.63	-0.15	-	151
Mar-28 21.00	1.64	-	-	-	29.60	-0.24	-	120
Mar-28 22.00	1.93	-	-	-	28.92	-0.28	-	114
Mar-28 26.00	3.58	-	-	-	26.21	-0.46	-	25
Jun-28 18.00	1.03	-	-	-	31.38	-0.15	-	4,000
Jun-28 19.50	1.37	-	-	-	30.46	-0.20	-	1
Jun-28 21.00	1.81	-	-	-	29.54	-0.25	-	120
Jun-28 22.00	2.12	-	-	-	28.92	-0.29	-	6,500
Jun-28 23.00	2.51	-	-	-	28.31	-0.33	-	107
Sep-28 18.00	1.21	-	-	-	31.17	-0.17	-	300
Dec-28 9.00	0.08	-	-	-	35.36	-0.01	-	40,500
Dec-28 10.00	0.13	-	-	-	34.84	-0.02	-	10,000
Dec-28 11.50	0.24	-	-	-	34.07	-0.04	-	1,000
Dec-28 15.00	0.68	-	-	-	32.28	-0.10	-	30,250
Dec-28 18.00	1.30	-	-	-	30.75	-0.17	-	1,000
Dec-28 23.00	2.96	-	-	-	28.19	-0.34	-	1
Dec-28 24.00	3.37	-	-	-	27.67	-0.38	-	1,500
Dec-28 26.00	4.33	-	-	-	26.65	-0.45	-	9
Jun-29 11.00	0.27	-	-	-	33.09	-0.04	-	140
Dec-29 7.75	0.08	-	-	-	33.02	-0.01	-	30,000
Dec-29 8.00	0.09	-	-	-	32.93	-0.01	-	17,000
Dec-29 11.00	0.33	-	-	-	31.85	-0.05	-	20,000
Dec-29 11.50	0.38	-	-	-	31.67	-0.05	-	17,000
Dec-29 12.50	0.53	-	-	-	31.31	-0.07	-	800
Dec-29 24.00	4.12	-	-	-	27.19	-0.38	-	20
Dec-30 14.00	1.04	-	-	-	29.74	-0.12	-	3,000
Dec-30 18.50	2.34	-	-	-	28.47	-0.23	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 25.00	1.11	-	-	-	35.53	0.87	-	5
Aug-26 w1 26.00	0.40	-	-	-	34.17	0.53	-	20
Aug-26 18.00	8.06	-	-	-	43.59	1.00	-	5
Aug-26 20.00	6.06	-	-	-	40.88	1.00	-	5
Aug-26 21.00	5.07	-	-	-	39.52	0.99	-	30
Aug-26 22.00	4.08	-	-	-	38.16	0.98	-	15
Aug-26 23.00	3.12	-	-	-	36.80	0.94	-	10
Aug-26 23.00	3.12	-	-	-	36.80	0.94	-	20
Aug-26 24.00	2.22	-	-	-	35.45	0.86	-	15
Aug-26 25.00	1.42	-	-	-	34.09	0.72	-	15
Aug-26 25.00	1.42	-	-	-	34.09	0.72	-	20
Aug-26 26.00	0.79	-	-	-	32.73	0.53	-	10
Aug-26 27.00	0.38	-	-	-	32.16	0.33	-	6
Aug-26 27.00	0.38	-	-	-	32.16	0.33	-	40
Sep-26 14.00	12.08	-	-	-	43.87	1.00	-	1
Sep-26 14.50	11.58	-	-	-	43.39	1.00	-	1
Sep-26 22.00	4.24	-	-	-	36.19	0.92	-	73
Sep-26 22.00	4.24	-	-	-	36.19	0.92	-	10
Sep-26 23.00	3.36	-	-	-	35.23	0.86	-	14
Sep-26 24.00	2.55	-	-	-	34.27	0.77	-	10
Sep-26 24.00	2.55	-	-	-	34.27	0.77	-	1
Sep-26 26.00	1.26	-	-	-	32.35	0.54	-	1
Sep-26 26.00	1.26	-	-	-	32.35	0.54	-	10
Sep-26 28.00	0.51	-	-	-	31.81	0.29	-	20
Sep-26 28.00	0.51	-	-	-	31.81	0.29	-	10
Dec-26 14.50	11.68	-	-	-	38.33	0.99	-	1
Dec-26 15.00	11.19	-	-	-	38.04	0.98	-	33
Dec-26 17.00	9.24	-	-	-	36.89	0.97	-	7
Dec-26 18.00	8.29	-	-	-	36.31	0.96	-	26
Dec-26 21.00	5.60	-	-	-	34.58	0.87	-	10
Dec-26 23.00	4.03	-	-	-	33.43	0.77	-	6
Dec-26 24.00	3.34	-	-	-	32.86	0.70	-	10
Dec-26 24.00	3.34	-	-	-	32.86	0.70	-	127
Dec-26 25.00	2.71	-	-	-	32.28	0.63	-	17
Dec-26 26.00	2.16	-	-	-	31.70	0.56	-	20
Dec-26 27.00	1.70	-	-	-	31.42	0.48	-	16
Dec-26 28.00	1.32	-	-	-	31.15	0.40	-	20
Mar-27 22.00	4.92	-	-	-	34.11	0.76	-	1
Mar-27 23.00	4.23	-	-	-	33.41	0.71	-	1
Mar-27 24.00	3.60	-	-	-	32.71	0.65	-	6
Mar-27 27.00	2.07	-	-	-	31.09	0.48	-	10
Dec-27 12.00	13.56	-	-	-	40.82	0.93	-	15,000
Dec-27 16.00	10.13	-	-	-	38.01	0.87	-	7
Jun-28 26.00	3.98	-	-	-	31.18	0.54	-	1
Dec-28 15.25	10.57	-	-	-	37.18	0.83	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 19.00	-	-	-	-	42.01	-	-	5
Aug-26 20.00	-	-	-	-	40.66	-	-	10
Aug-26 22.00	0.02	-	-	-	37.94	-0.02	-	10
Aug-26 22.00	0.02	-	-	-	37.94	-0.02	-	10
Aug-26 24.00	0.15	-	-	-	35.23	-0.14	-	40
Aug-26 25.00	0.35	-	-	-	33.87	-0.28	-	10
Aug-26 25.00	0.35	-	-	-	33.87	-0.28	-	15
Sep-26 11.00	-	-	-	-	45.53	-	-	1,200
Sep-26 16.00	-	-	-	-	40.73	-	-	10
Sep-26 18.00	-	-	-	-	38.81	-	-	5
Sep-26 19.00	0.01	-	-	-	37.85	-0.01	-	15
Sep-26 19.50	0.02	-	-	-	37.37	-0.01	-	10
Sep-26 23.00	0.23	-	-	-	34.01	-0.13	-	5
Sep-26 24.00	0.41	-	-	-	33.05	-0.22	-	20
Sep-26 25.00	0.69	0.70	0.70	0.70	32.09	-0.33	1	2
Dec-26 11.00	-	-	-	-	39.96	-	-	1
Dec-26 13.50	-	-	-	-	38.52	-	-	150
Dec-26 14.50	0.01	-	-	-	37.95	-	-	150
Dec-26 15.00	0.01	-	-	-	37.66	-0.01	-	1
Dec-26 15.50	0.02	-	-	-	37.37	-0.01	-	450
Dec-26 17.00	0.05	-	-	-	36.51	-0.02	-	154
Dec-26 18.00	0.09	-	-	-	35.93	-0.03	-	7
Dec-26 19.00	0.15	-	-	-	35.36	-0.05	-	33
Dec-26 19.50	0.19	-	-	-	35.07	-0.07	-	20
Dec-26 20.00	0.23	-	-	-	34.78	-0.08	-	15
Dec-26 20.00	0.23	-	-	-	34.78	-0.08	-	20
Dec-26 21.00	0.36	-	-	-	34.20	-0.12	-	10
Dec-26 22.00	0.54	-	-	-	33.63	-0.17	-	15
Dec-26 22.00	0.54	-	-	-	33.63	-0.17	-	10
Mar-27 11.50	0.01	-	-	-	39.66	-	-	1
Sep-27 17.00	0.49	-	-	-	34.92	-0.09	-	5
Dec-28 15.25	0.71	-	-	-	32.15	-0.09	-	750

	Previous Close	4.70		03/08/26
	SACYR Close	4.63		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.99	-	-	-	27.46	0.93	-	10
Dec-26 3.90	0.81	-	-	-	27.33	0.87	-	25
Dec-26 4.00	0.73	-	-	-	27.27	0.84	-	5
Dec-26 4.20	0.58	-	-	-	27.14	0.76	-	20
Dec-26 4.30	0.51	-	-	-	27.07	0.72	-	43
Dec-26 4.50	0.39	-	-	-	26.94	0.62	-	10
Dec-26 4.70	0.29	-	-	-	26.75	0.52	-	10
Dec-26 4.80	0.25	-	-	-	26.60	0.46	-	10
Dec-26 5.00	0.17	-	-	-	26.29	0.37	-	30
Mar-27 3.70	1.01	-	-	-	25.81	0.90	-	10
Mar-27 3.80	0.93	-	-	-	25.76	0.88	-	10
Mar-27 4.80	0.30	-	-	-	25.12	0.48	-	20,000
Jun-27 3.90	0.88	-	-	-	24.66	0.82	-	25
Jun-27 4.80	0.37	-	-	-	24.24	0.50	-	10
Jun-27 4.90	0.32	-	-	-	24.17	0.46	-	20
Jun-27 5.00	0.29	-	-	-	24.11	0.43	-	10
Dec-27 4.00	0.85	-	-	-	23.73	0.77	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	26.84	-	-	20
Sep-26 4.50	0.11	-	-	-	26.52	-0.36	-	100
Dec-26 3.50	0.01	-	-	-	27.57	-0.04	-	10
Dec-26 4.50	0.23	-	-	-	26.92	-0.39	-	1,000
Dec-26 4.70	0.33	-	-	-	26.73	-0.49	-	50
Dec-26 5.00	0.51	-	-	-	26.27	-0.65	-	100
Mar-27 4.20	0.18	-	-	-	25.50	-0.28	-	3
Jun-27 3.40	0.04	-	-	-	24.85	-0.07	-	20
Jun-27 4.50	0.34	-	-	-	24.37	-0.40	-	1,000

	Previous Close	12.32		03/08/26
	SANTANDER Close	12.57		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 10.00	2.57	-	-	-	36.19	1.00	-	1
Aug-26 w1 10.50	2.07	-	-	-	34.41	1.00	-	1
Aug-26 w1 11.50	1.07	-	-	-	30.86	1.00	-	3
Aug-26 w1 12.00	0.58	-	-	-	29.08	0.94	-	2
Aug-26 w2 10.50	2.07	-	-	-	34.45	1.00	-	1
Aug-26 w2 11.50	1.09	-	-	-	30.92	0.95	-	1
Aug-26 w2 12.00	0.63	-	-	-	29.16	0.83	-	3
Aug-26 9.00	3.58	-	-	-	39.49	1.00	-	155
Aug-26 10.00	2.58	-	-	-	35.86	1.00	-	10
Aug-26 10.50	2.08	2.02	2.02	2.02	34.04	0.99	1	1,801
Aug-26 11.00	1.59	-	-	-	32.22	0.97	-	461
Aug-26 11.50	1.11	1.02	1.02	1.02	30.40	0.91	2	10
Aug-26 12.00	0.69	0.54	0.54	0.54	28.59	0.78	6	263
Aug-26 12.50	0.34	0.32	0.32	0.32	26.77	0.55	11	62
Aug-26 13.00	0.13	-	-	-	26.32	0.30	-	261
Aug-26 13.50	0.04	-	-	-	26.08	0.12	-	100
Sep-26 5.50	7.08	-	-	-	50.63	1.00	-	16
Sep-26 5.75	6.83	-	-	-	49.79	1.00	-	1
Sep-26 6.00	6.58	-	-	-	48.95	1.00	-	2
Sep-26 6.50	6.08	-	-	-	47.27	1.00	-	11
Sep-26 7.00	5.59	-	-	-	45.58	1.00	-	4
Sep-26 7.75	4.84	-	-	-	43.05	1.00	-	30
Sep-26 8.00	4.59	-	-	-	42.21	1.00	-	100
Sep-26 8.50	4.09	-	-	-	40.53	1.00	-	458
Sep-26 8.75	3.84	-	-	-	39.69	1.00	-	3,200
Sep-26 9.00	3.60	-	-	-	38.84	0.99	-	1
Sep-26 9.25	3.35	-	-	-	38.00	0.99	-	9
Sep-26 9.50	3.10	-	-	-	37.16	0.99	-	4
Sep-26 9.75	2.86	-	-	-	36.32	0.98	-	5,031
Sep-26 10.00	2.61	-	-	-	35.47	0.97	-	52
Sep-26 10.50	2.14	-	-	-	33.79	0.94	-	155
Sep-26 11.00	1.67	-	-	-	32.11	0.89	-	23
Sep-26 11.50	1.24	-	-	-	30.42	0.82	-	7
Sep-26 12.00	0.86	0.80	0.80	0.80	28.74	0.70	13	11,107
Sep-26 12.50	0.54	-	-	-	27.05	0.55	-	10
Sep-26 13.00	0.31	0.26	0.26	0.26	26.52	0.39	11	41
Sep-26 13.50	0.16	-	-	-	26.16	0.24	-	30
Sep-26 14.50	0.03	-	-	-	25.44	0.07	-	3
Oct-26 11.50	1.38	-	-	-	31.15	0.77	-	10
Dec-26 3.00	9.58	-	-	-	58.54	1.00	-	1
Dec-26 4.00	8.59	-	-	-	55.55	1.00	-	100
Dec-26 4.50	8.09	-	-	-	54.05	1.00	-	1
Dec-26 4.80	7.79	-	-	-	53.15	1.00	-	5,050
Dec-26 4.90	7.69	-	-	-	52.85	1.00	-	50
Dec-26 5.00	7.60	-	-	-	52.55	1.00	-	25
Dec-26 5.25	7.35	-	-	-	51.80	1.00	-	25
Dec-26 5.75	6.85	-	-	-	50.30	1.00	-	6
Dec-26 6.00	6.60	-	-	-	49.55	1.00	-	7
Dec-26 6.50	6.11	-	-	-	48.05	1.00	-	5
Dec-26 7.00	5.61	-	-	-	46.55	0.99	-	86
Dec-26 7.50	5.13	-	-	-	45.06	0.99	-	28
Dec-26 7.75	4.88	-	-	-	44.31	0.98	-	2
Dec-26 8.00	4.64	-	-	-	43.56	0.98	-	10,163
Dec-26 8.25	4.40	-	-	-	42.81	0.97	-	110
Dec-26 8.50	4.16	-	-	-	42.06	0.96	-	100
Dec-26 8.75	3.93	-	-	-	41.31	0.95	-	22
Dec-26 9.00	3.69	-	-	-	40.56	0.94	-	284
Dec-26 9.25	3.46	-	-	-	39.81	0.93	-	2
Dec-26 9.50	3.23	-	-	-	39.06	0.92	-	102
Dec-26 9.75	3.01	-	-	-	38.31	0.90	-	5
Dec-26 10.00	2.79	-	-	-	37.56	0.88	-	67
Dec-26 10.50	2.37	-	-	-	36.06	0.84	-	97
Dec-26 11.00	1.96	-	-	-	34.56	0.78	-	68
Dec-26 11.50	1.60	-	-	-	33.07	0.72	-	89
Dec-26 12.00	1.26	-	-	-	31.57	0.64	-	61
Dec-26 12.50	0.95	-	-	-	30.07	0.55	-	85,902
Dec-26 13.00	0.71	0.66	0.66	0.66	29.49	0.46	1	5,000
Dec-26 13.50	0.53	0.52	0.52	0.52	29.05	0.38	100	21
Dec-26 14.00	0.38	-	-	-	28.61	0.30	-	110
Dec-26 14.50	0.26	-	-	-	28.18	0.23	-	100
Mar-27 4.60	7.99	-	-	-	51.38	1.00	-	25
Mar-27 4.70	7.89	-	-	-	51.11	1.00	-	25
Mar-27 4.80	7.80	-	-	-	50.85	1.00	-	50
Mar-27 4.90	7.70	-	-	-	50.58	1.00	-	50
Mar-27 5.00	7.60	-	-	-	50.31	1.00	-	50
Mar-27 5.25	7.35	-	-	-	49.64	1.00	-	25
Mar-27 6.00	6.61	-	-	-	47.63	0.99	-	25
Mar-27 6.25	6.37	-	-	-	46.96	0.99	-	25
Mar-27 7.50	5.17	-	-	-	43.61	0.96	-	1
Mar-27 8.00	4.71	-	-	-	42.27	0.94	-	3
Mar-27 9.25	3.60	-	-	-	38.92	0.88	-	140
Mar-27 9.50	3.39	-	-	-	38.25	0.87	-	36
Mar-27 10.00	2.98	2.91	2.91	2.91	36.91	0.83	1	20
Mar-27 11.50	1.86	-	-	-	32.90	0.69	-	52
Mar-27 12.00	1.55	-	-	-	31.56	0.63	-	6,615
Mar-27 12.50	1.24	-	-	-	30.22	0.56	-	52,506
Mar-27 13.00	1.01	-	-	-	29.69	0.50	-	100
Mar-27 13.50	0.81	-	-	-	29.30	0.43	-	6,100
Mar-27 14.00	0.64	-	-	-	28.90	0.37	-	16
Mar-27 15.00	0.38	-	-	-	28.10	0.25	-	90
Mar-27 15.50	0.29	-	-	-	27.71	0.21	-	12
Jun-27 6.00	6.62	-	-	-	46.16	0.99	-	25
Jun-27 6.25	6.38	-	-	-	45.59	0.98	-	25
Jun-27 6.50	6.14	-	-	-	45.01	0.98	-	25
Jun-27 6.75	5.91	-	-	-	44.43	0.97	-	25
Jun-27 7.00	5.68	-	-	-	43.86	0.96	-	25
Jun-27 7.25	5.45	-	-	-	43.28	0.95	-	25
Jun-27 7.50	5.22	-	-	-	42.70	0.94	-	5
Jun-27 8.25	4.56	-	-	-	40.97	0.91	-	5
Jun-27 9.00	3.93	-	-	-	39.24	0.87	-	6,000
Jun-27 9.75	3.34	-	-	-	37.51	0.82	-	1
Jun-27 10.00	3.14	-	-	-	36.93	0.81	-	5,030
Jun-27 10.50	2.77	-	-	-	35.78	0.77	-	23
Jun-27 11.00	2.42	-	-	-	34.62	0.73	-	15
Jun-27 12.00	1.78	-	-	-	32.32	0.63	-	5,000
Jun-27 12.50	1.49	-	-	-	31.16	0.57	-	7
Jun-27 13.00	1.26	-	-	-	30.70	0.52	-	1
Jun-27 15.00	0.59	-	-	-	29.27	0.31	-	2,020
Jun-27 16.00	0.38	-	-	-	28.55	0.22	-	10
Sep-27 9.00	4.04	-	-	-	38.59	0.85	-	153
Sep-27 12.00	1.99	-	-	-	32.63	0.63	-	2
Dec-27 2.30	10.28	-	-	-	50.93	1.00	-	22
Dec-27 4.20	8.39	-	-	-	47.40	1.00	-	7,000
Dec-27 4.90	7.70	-	-	-	46.10	1.00	-	4
Dec-27 5.00	7.60	-	-	-	45.92	1.00	-	2
Dec-27 5.25	7.36	-	-	-	45.45	0.99	-	3
Dec-27 5.50	7.12	-	-	-	44.99	0.99	-	5
Dec-27 7.00	5.75	-	-	-	42.21	0.94	-	2,545
Dec-27 7.50	5.32	-	-	-	41.28	0.92	-	4
Dec-27 8.00	4.91	-	-	-	40.35	0.90	-	13
Dec-27 8.50	4.51	-	-	-	39.42	0.87	-	2
Dec-27 9.00	4.13	-	-	-	38.49	0.85	-	151
Dec-27 9.25	3.94	-	-	-	38.03	0.83	-	25
Dec-27 10.00	3.40	-	-	-	36.63	0.78	-	20
Dec-27 10.50	3.06	-	-	-	35.71	0.75	-	1
Dec-27 11.00	2.74	-	-	-	34.78	0.71	-	5,000
Dec-27 11.50	2.43	-	-	-	33.85	0.67	-	150
Dec-27 12.00	2.13	-	-	-	32.92	0.63	-	6
Dec-27 14.00	1.25	-	-	-	30.92	0.46	-	52,500
Dec-27 15.00	0.93	-	-	-	30.26	0.38	-	25,000
Mar-28 8.75	4.40	-	-	-	38.46	0.85	-	1
Mar-28 9.00	4.21	-	-	-	38.03	0.84	-	450
Mar-28 9.25	4.03	-	-	-	37.61	0.82	-	300
Mar-28 9.50	3.86	-	-	-	37.19	0.81	-	50
Mar-28 9.75	3.69	-	-	-	36.76	0.79	-	250
Mar-28 10.00	3.52	-	-	-	36.34	0.78	-	126
Mar-28 12.00	2.29	-	-	-	32.94	0.63	-	150
Mar-28 13.50	1.59	-	-	-	31.36	0.51	-	150
Mar-28 14.00	1.42	-	-	-	31.03	0.48	-	10,000
Jun-28 6.00	6.67	-	-	-	42.66	0.97	-	3
Jun-28 7.75	5.20	-	-	-	39.92	0.89	-	4
Jun-28 9.50	3.93	-	-	-	37.18	0.80	-	5
Jun-28 10.00	3.59	-	-	-	36.40	0.77	-	150
Jun-28 12.50	2.15	-	-	-	32.48	0.60	-	2
Sep-28 15.50	1.23	-	-	-	30.92	0.41	-	15
Dec-28 8.50	4.73	-	-	-	38.58	0.85	-	3,004
Dec-28 9.00	4.40	-	-	-	37.89	0.82	-	4
Dec-28 12.00	2.63	-	-	-	33.75	0.64	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 w1 10.50	-	-	-	-	35.61	-	-	10
Aug-26 w1 12.00	0.01	-	-	-	30.28	-0.07	-	1
Aug-26 w1 13.00	0.46	0.52	0.52	0.52	28.06	-0.87	1	1
Aug-26 w2 12.00	0.07	-	-	-	30.12	-0.18	-	2
Aug-26 w2 12.50	0.21	-	-	-	28.35	-0.44	-	1
Aug-26 9.75	-	-	-	-	37.56	-	-	423
Aug-26 10.00	-	-	-	-	36.66	-	-	220
Aug-26 10.50	-	-	-	-	34.84	-0.01	-	125
Aug-26 11.00	0.01	-	-	-	33.02	-0.03	-	435
Aug-26 11.50	0.04	0.05	0.08	0.05	31.20	-0.09	50	779
Aug-26 12.00	0.11	0.15	0.15	0.15	29.39	-0.23	1	270
Aug-26 12.50	0.27	0.23	0.23	0.23	27.57	-0.45	2	18
Sep-26 4.00	-	-	-	-	55.84	-	-	2
Sep-26 6.00	-	-	-	-	49.10	-	-	32,505
Sep-26 6.75	-	-	-	-	46.57	-	-	103
Sep-26 7.00	-	-	-	-	45.73	-	-	14,621
Sep-26 7.25	-	-	-	-	44.89	-	-	30
Sep-26 7.50	-	-	-	-	44.05	-	-	210
Sep-26 7.75	-	-	-	-	43.20	-	-	10,010
Sep-26 8.00	-	-	-	-	42.36	-	-	10,209
Sep-26 8.25	-	-	-	-	41.52	-	-	91
Sep-26 8.50	-	-	-	-	40.68	-	-	5,001
Sep-26 8.75	-	-	-	-	39.84	-	-	55
Sep-26 9.00	-	-	-	-	38.99	-0.01	-	133
Sep-26 9.25	0.01	-	-	-	38.15	-0.01	-	4,041
Sep-26 9.50	0.01	-	-	-	37.31	-0.01	-	690
Sep-26 9.75	0.01	-	-	-	36.47	-0.02	-	140
Sep-26 10.00	0.02	-	-	-	35.62	-0.03	-	13
Sep-26 10.50	0.04	-	-	-	33.94	-0.06	-	2,225
Sep-26 11.00	0.08	-	-	-	32.26	-0.11	-	132
Sep-26 11.50	0.15	0.16	0.16	0.16	30.57	-0.19	100	25,403
Sep-26 12.00	0.26	-	-	-	28.89	-0.30	-	170
Sep-26 12.50	0.44	-	-	-	27.20	-0.45	-	208
Sep-26 13.00	0.71	0.80	0.80	0.80	26.67	-0.61	1	6
Oct-26 10.00	0.06	-	-	-	35.75	-0.06	-	4
Oct-26 11.00	0.16	0.18	0.18	0.18	32.54	-0.16	140	140
Oct-26 11.50	0.26	-	-	-	30.93	-0.23	-	653
Oct-26 12.00	0.39	-	-	-	29.33	-0.33	-	16
Oct-26 12.50	0.57	-	-	-	27.72	-0.45	-	6
Dec-26 2.50	-	-	-	-	58.80	-	-	40
Dec-26 2.80	-	-	-	-	57.90	-	-	60,000
Dec-26 3.20	-	-	-	-	56.70	-	-	10
Dec-26 3.40	-	-	-	-	56.11	-	-	2
Dec-26 3.50	-	-	-	-	55.81	-	-	5
Dec-26 3.60	-	-	-	-	55.51	-	-	50,002
Dec-26 4.00	-	-	-	-	54.31	-	-	25,007
Dec-26 4.20	-	-	-	-	53.71	-	-	25
Dec-26 4.30	-	-	-	-	53.41	-	-	15,000
Dec-26 4.40	-	-	-	-	53.11	-	-	10,000
Dec-26 4.60	-	-	-	-	52.51	-	-	80
Dec-26 4.70	-	-	-	-	52.21	-	-	5
Dec-26 4.80	-	-	-	-	51.91	-	-	15,000
Dec-26 4.90	-	-	-	-	51.61	-	-	150
Dec-26 5.00	-	-	-	-	51.31	-	-	20,400
Dec-26 5.25	-	-	-	-	50.56	-	-	600
Dec-26 6.00	0.01	-	-	-	48.31	-	-	5,019
Dec-26 6.25	0.01	-	-	-	47.56	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	46.81	-0.01	-	155
Dec-26 6.75	0.01	-	-	-	46.06	-0.01	-	156
Dec-26 7.00	0.02	-	-	-	45.31	-0.01	-	10,171
Dec-26 7.25	0.02	-	-	-	44.56	-0.02	-	50
Dec-26 7.50	0.03	-	-	-	43.82	-0.02	-	18
Dec-26 7.75	0.04	-	-	-	43.07	-0.03	-	51
Dec-26 8.00	0.04	-	-	-	42.32	-0.03	-	34,884
Dec-26 8.25	0.06	-	-	-	41.57	-0.04	-	611
Dec-26 8.50	0.07	-	-	-	40.82	-0.05	-	15,882
Dec-26 8.75	0.08	-	-	-	40.07	-0.06	-	856
Dec-26 9.00	0.10	-	-	-	39.32	-0.07	-	5,090
Dec-26 9.25	0.12	-	-	-	38.57	-0.08	-	999
Dec-26 9.50	0.14	-	-	-	37.82	-0.09	-	34
Dec-26 9.75	0.17	-	-	-	37.07	-0.11	-	20
Dec-26 10.00	0.21	-	-	-	36.32	-0.13	-	90,007
Dec-26 10.50	0.28	-	-	-	34.82	-0.18	-	15,233
Dec-26 11.00	0.38	-	-	-	33.32	-0.23	-	1,156
Dec-26 11.50	0.51	-	-	-	31.83	-0.30	-	40
Dec-26 12.00	0.67	-	-	-	30.33	-0.38	-	182
Dec-26 12.50	0.87	-	-	-	28.83	-0.46	-	20
Dec-26 13.50	1.46	-	-	-	27.81	-0.64	-	100
Dec-26 14.00	1.81	-	-	-	27.37	-0.72	-	4
Dec-26 16.00	3.53	-	-	-	25.62	-0.94	-	1
Mar-27 5.25	0.01	-	-	-	48.64	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	47.97	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	46.63	-0.01	-	150
Mar-27 6.75	0.05	-	-	-	44.62	-0.03	-	371
Mar-27 7.00	0.06	-	-	-	43.95	-0.03	-	1
Mar-27 7.25	0.07	-	-	-	43.28	-0.04	-	16,000
Mar-27 8.00	0.12	-	-	-	41.27	-0.06	-	100
Mar-27 8.25	0.14	-	-	-	40.60	-0.07	-	5,400
Mar-27 8.50	0.17	-	-	-	39.93	-0.08	-	100
Mar-27 8.75	0.19	-	-	-	39.26	-0.09	-	5
Mar-27 9.00	0.22	-	-	-	38.59	-0.11	-	40
Mar-27 9.50	0.29	0.28	0.28	0.28	37.25	-0.13	5	52,500
Mar-27 9.75	0.32	-	-	-	36.58	-0.15	-	6,700
Mar-27 10.00	0.37	-	-	-	35.91	-0.17	-	25
Mar-27 11.00	0.60	0.60	0.60	0.60	33.24	-0.26	2	581
Mar-27 11.50	0.73	-	-	-	31.90	-0.32	-	100
Mar-27 12.00	0.91	-	-	-	30.56	-0.38	-	456
Jun-27 3.00	-	-	-	-	52.26	-	-	15,000
Jun-27 4.00	0.01	-	-	-	49.95	-	-	1
Jun-27 5.50	0.04	-	-	-	46.49	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	45.33	-0.02	-	20,100
Jun-27 7.00	0.12	-	-	-	43.03	-0.05	-	5,155
Jun-27 7.25	0.14	-	-	-	42.45	-0.06	-	150
Jun-27 7.50	0.17	-	-	-	41.87	-0.07	-	813
Jun-27 7.75	0.19	-	-	-	41.29	-0.07	-	150
Jun-27 8.00	0.21	-	-	-	40.72	-0.08	-	6,000
Jun-27 8.75	0.32	-	-	-	38.99	-0.12	-	10
Jun-27 9.00	0.35	-	-	-	38.41	-0.13	-	16,005
Jun-27 9.50	0.45	-	-	-	37.26	-0.17	-	5
Jun-27 10.00	0.55	-	-	-	36.10	-0.20	-	10,005
Jun-27 10.50	0.68	-	-	-	34.95	-0.24	-	5,004
Jun-27 11.50	0.98	-	-	-	32.64	-0.33	-	5,210
Jun-27 12.00	1.17	-	-	-	31.49	-0.38	-	5,005
Sep-27 8.00	0.29	-	-	-	39.57	-0.10	-	315
Sep-27 9.50	0.56	-	-	-	36.59	-0.18	-	263
Sep-27 9.75	0.61	-	-	-	36.09	-0.19	-	25
Sep-27 10.00	0.67	-	-	-	35.60	-0.21	-	5
Sep-27 12.00	1.32	-	-	-	31.62	-0.38	-	1
Dec-27 3.30	0.01	-	-	-	47.55	-	-	10
Dec-27 3.50	0.01	-	-	-	47.17	-	-	10,040
Dec-27 3.90	0.02	-	-	-	46.43	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	46.25	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	45.87	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	45.50	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	44.95	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	43.92	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	43.46	-0.03	-	1
Dec-27 5.75	0.11	-	-	-	43.00	-0.04	-	50,000
Dec-27 6.00	0.12	-	-	-	42.53	-0.04	-	5,150
Dec-27 6.25	0.15	-	-	-	42.07	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	41.60	-0.06	-	151
Dec-27 6.75	0.20	-	-	-	41.14	-0.06	-	150
Dec-27 7.00	0.22	-	-	-	40.68	-0.07	-	10,500
Dec-27 7.25	0.26	-	-	-	40.21	-0.08	-	325
Dec-27 7.50	0.30	-	-	-	39.75	-0.09	-	300
Dec-27 7.75	0.33	-	-	-	39.28	-0.10	-	5,000
Dec-27 8.00	0.37	-	-	-	38.82	-0.11	-	75
Dec-27 8.50	0.46	-	-	-	37.89	-0.14	-	10,003
Dec-27 8.75	0.51	-	-	-	37.43	-0.15	-	23
Dec-27 9.00	0.57	-	-	-	36.96	-0.16	-	4,000
Dec-27 9.75	0.74	-	-	-	35.57	-0.21	-	25,000
Dec-27 10.00	0.81	-	-	-	35.10	-0.23	-	40,176
Dec-27 10.50	0.96	-	-	-	34.18	-0.26	-	4,745
Dec-27 11.00	1.12	-	-	-	33.25	-0.30	-	30,002
Dec-27 11.50	1.30	-	-	-	32.32	-0.34	-	25
Dec-27 12.00	1.48	-	-	-	31.39	-0.38	-	302
Dec-27 12.50	1.71	-	-	-	30.46	-0.43	-	25
Mar-28 9.00	0.62	-	-	-	35.89	-0.17	-	150
Mar-28 9.25	0.68	-	-	-	35.47	-0.18	-	150
Mar-28 9.75	0.81	-	-	-	34.62	-0.21	-	5
Mar-28 10.00	0.89	-	-	-	34.20	-0.23	-	150
Mar-28 10.50	1.03	-	-	-	33.35	-0.26	-	387
Mar-28 11.00	1.20	-	-	-	32.50	-0.30	-	20,175
Mar-28 12.00	1.57	-	-	-	30.80	-0.38	-	150
Jun-28 5.00	0.09	-	-	-	41.58	-0.03	-	10,000
Jun-28 10.50	1.14	-	-	-	32.97	-0.27	-	10,000
Jun-28 11.00	1.33	-	-	-	32.19	-0.31	-	381
Jun-28 11.50	1.52	-	-	-	31.41	-0.34	-	450
Jun-28 12.00	1.71	-	-	-	30.63	-0.38	-	602
Dec-28 4.20	0.07	-	-	-	40.93	-0.02	-	10,000
Dec-28 6.00	0.24	-	-	-	38.45	-0.06	-	12,500
Dec-28 8.00	0.61	-	-	-	35.69	-0.14	-	15,500
Dec-28 8.50	0.72	-	-	-	35.00	-0.17	-	3,000
Dec-28 9.00	0.86	-	-	-	34.31	-0.19	-	5,000
Dec-28 10.00	1.15	-	-	-	32.93	-0.25	-	12,000
Dec-29 3.90	0.10	-	-	-	39.16	-0.02	-	3,250
Dec-29 5.50	0.30	-	-	-	37.30	-0.06	-	25,000
Dec-29 8.00	0.82	-	-	-	34.38	-0.16	-	11,000
Dec-29 10.50	1.65	-	-	-	31.46	-0.29	-	200
Dec-30 6.00	0.50	-	-	-	35.84	-0.09	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	2.58	-	-	-	35.86	1.00	-	20
Aug-26 10.50	2.08	-	-	-	34.04	0.99	-	50
Aug-26 11.00	1.59	-	-	-	32.22	0.97	-	60
Aug-26 11.50	1.11	-	-	-	30.40	0.91	-	60
Aug-26 12.00	0.68	-	-	-	28.59	0.78	-	130
Aug-26 12.00	0.68	-	-	-	28.59	0.78	-	22
Aug-26 12.50	0.34	-	-	-	26.77	0.55	-	2,362
Aug-26 12.50	0.34	-	-	-	26.77	0.55	-	120
Aug-26 13.00	0.14	-	-	-	26.32	0.30	-	40
Aug-26 13.00	0.14	-	-	-	26.32	0.30	-	4,590
Sep-26 9.00	3.60	-	-	-	38.84	0.99	-	10
Sep-26 10.50	2.14	-	-	-	33.79	0.94	-	40
Sep-26 11.00	1.68	-	-	-	32.11	0.89	-	20
Sep-26 11.50	1.24	-	-	-	30.42	0.81	-	10
Sep-26 11.50	1.24	-	-	-	30.42	0.81	-	40
Sep-26 12.00	0.86	-	-	-	28.74	0.70	-	4,000
Sep-26 12.00	0.86	-	-	-	28.74	0.70	-	10
Sep-26 12.50	0.54	-	-	-	27.05	0.55	-	10
Sep-26 12.50	0.54	-	-	-	27.05	0.55	-	10
Sep-26 13.00	0.31	-	-	-	26.52	0.39	4,500	4,510
Sep-26 13.50	0.16	-	-	-	26.16	0.24	9,000	9,000
Sep-26 13.50	0.16	0.12	0.12	0.12	26.16	0.24	10	10
Dec-26 6.50	6.00	-	-	-	48.05	0.98	-	36
Dec-26 8.00	4.55	-	-	-	43.56	0.96	-	2
Dec-26 8.50	4.08	-	-	-	42.06	0.94	-	2
Dec-26 8.75	3.85	-	-	-	41.31	0.93	-	25
Dec-26 9.00	3.62	-	-	-	40.56	0.92	-	10
Dec-26 10.00	2.74	-	-	-	37.56	0.85	-	10
Dec-26 10.50	2.33	-	-	-	36.06	0.81	-	12
Dec-26 12.00	1.23	-	-	-	31.57	0.62	-	20
Dec-26 12.50	0.94	-	-	-	30.07	0.54	-	2
Dec-26 13.50	0.52	-	-	-	29.05	0.37	-	2
Mar-27 4.00	8.49	-	-	-	52.99	0.98	-	30
Mar-27 5.00	7.52	-	-	-	50.31	0.98	-	20
Mar-27 10.00	2.98	-	-	-	36.91	0.81	-	1
Sep-27 11.00	2.60	-	-	-	34.62	0.69	-	1
Dec-27 10.00	3.32	-	-	-	36.63	0.74	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 10.00	-	-	-	-	36.66	-	-	10
Aug-26 11.00	0.01	-	-	-	33.02	-0.03	-	24
Aug-26 11.00	0.01	-	-	-	33.02	-0.03	-	10
Aug-26 11.50	0.04	-	-	-	31.20	-0.09	-	12
Aug-26 11.50	0.04	-	-	-	31.20	-0.09	-	82
Aug-26 12.00	0.11	-	-	-	29.39	-0.23	-	82
Aug-26 12.00	0.11	-	-	-	29.39	-0.23	-	45
Aug-26 12.50	0.27	-	-	-	27.57	-0.45	-	30
Aug-26 12.50	0.27	0.30	0.30	0.30	27.57	-0.45	10	10
Aug-26 13.00	0.56	-	-	-	27.12	-0.69	-	8
Aug-26 13.50	0.97	-	-	-	26.88	-0.87	-	8
Aug-26 14.00	1.43	1.52	1.52	1.52	26.65	-0.96	5	30
Sep-26 6.25	-	-	-	-	48.26	-	-	1,700
Sep-26 7.50	-	-	-	-	44.05	-	-	900
Sep-26 8.25	-	-	-	-	41.52	-	-	50
Sep-26 9.50	0.01	-	-	-	37.31	-0.01	-	10
Sep-26 10.50	0.04	-	-	-	33.94	-0.06	-	30,010
Sep-26 11.00	0.08	-	-	-	32.26	-0.11	-	1
Sep-26 11.50	0.15	-	-	-	30.57	-0.19	-	11
Sep-26 11.50	0.15	-	-	-	30.57	-0.19	-	20
Sep-26 12.00	0.26	-	-	-	28.89	-0.30	-	10
Sep-26 12.00	0.26	-	-	-	28.89	-0.30	-	56
Sep-26 13.50	1.06	-	-	-	26.31	-0.75	-	20
Sep-26 14.00	1.47	-	-	-	25.95	-0.86	-	15
Oct-26 11.00	0.16	-	-	-	32.54	-0.16	-	2
Oct-26 11.50	0.25	-	-	-	30.93	-0.23	-	1
Oct-26 11.50	0.25	-	-	-	30.93	-0.23	-	10
Dec-26 6.75	0.01	-	-	-	46.06	-0.01	-	2,800
Dec-26 9.00	0.10	-	-	-	39.32	-0.07	-	10
Dec-26 9.75	0.17	-	-	-	37.07	-0.11	-	26
Dec-26 10.00	0.20	-	-	-	36.32	-0.13	-	25
Dec-26 10.50	0.28	-	-	-	34.82	-0.17	-	1
Dec-26 11.00	0.38	-	-	-	33.32	-0.23	-	20
Dec-26 11.00	0.38	-	-	-	33.32	-0.23	-	10
Dec-26 11.50	0.51	-	-	-	31.83	-0.29	-	1
Dec-26 12.00	0.66	-	-	-	30.33	-0.37	-	1
Dec-26 12.50	0.86	0.88	0.88	0.88	28.83	-0.45	1	1
Mar-27 9.00	0.22	-	-	-	38.59	-0.10	-	2
Jun-27 11.50	0.97	-	-	-	32.64	-0.32	-	1
Dec-29 10.50	1.62	-	-	-	31.46	-0.26	-	60

	Previous Close	16.82		03/08/26
	SOLARIA Close	16.34		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 16.00	0.86	0.85	0.85	0.85	46.61	0.60	4	4
Aug-26 20.50	-	-	-	-	40.26	0.01	-	3
Sep-26 18.00	0.42	-	-	-	42.07	0.29	-	25
Dec-26 18.00	1.15	-	-	-	42.77	0.42	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 15.00	0.22	-	-	-	49.87	-0.20	-	729
Aug-26 18.00	1.80	-	-	-	44.69	-0.82	-	10
Aug-26 19.00	2.70	-	-	-	43.34	-0.94	-	5
Dec-26 14.50	0.98	0.90	0.90	0.90	47.30	-0.28	3	3
Dec-26 22.00	5.85	-	-	-	41.69	-0.86	-	25
Dec-26 23.00	6.77	-	-	-	41.31	-0.90	-	20
Dec-26 25.00	8.68	-	-	-	40.53	-0.97	-	20

	Previous Close	28.28		03/08/26
	TECNICAS REUNIDAS Close	28.20		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 29.32	0.85	-	-	-	51.74	0.39	-	5
Aug-26 30.24	0.57	-	-	-	51.42	0.29	-	19
Aug-26 32.07	0.22	-	-	-	50.77	0.14	-	18
Aug-26 32.99	0.13	0.06	0.06	0.06	50.44	0.09	2	22
Aug-26 34.82	0.04	-	-	-	49.79	0.03	-	2
Aug-26 35.74	0.02	-	-	-	49.47	0.02	-	2
Aug-26 38.48	-	-	-	-	48.49	-	-	5
Sep-26 32.07	0.69	-	-	-	47.72	0.26	-	5
Sep-26 32.99	0.51	-	-	-	47.49	0.20	-	13
Sep-26 33.90	0.37	-	-	-	47.27	0.16	-	6
Sep-26 34.82	0.27	-	-	-	47.04	0.12	-	135
Sep-26 36.65	0.14	-	-	-	46.58	0.07	-	5
Dec-26 41.23	0.51	-	-	-	50.79	0.13	-	5
Mar-27 37.00	1.51	-	-	-	46.81	0.28	-	1
Jun-27 29.00	4.53	-	-	-	47.58	0.56	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 22.91	0.09	-	-	-	60.42	-0.05	-	7
Aug-26 23.82	0.16	-	-	-	58.63	-0.09	-	5
Aug-26 24.74	0.26	-	-	-	56.83	-0.14	-	1
Aug-26 25.66	0.42	-	-	-	55.02	-0.20	-	5
Aug-26 26.57	0.64	-	-	-	53.24	-0.28	-	1
Aug-26 27.49	0.94	-	-	-	51.43	-0.39	-	6
Aug-26 29.32	1.89	-	-	-	49.64	-0.61	-	3
Aug-26 30.24	2.54	-	-	-	49.32	-0.72	-	3
Sep-26 18.33	0.05	-	-	-	63.30	-0.02	-	5
Sep-26 19.24	0.08	-	-	-	61.75	-0.03	-	5
Sep-26 22.91	0.37	-	-	-	55.50	-0.12	-	5
Dec-26 18.33	0.44	-	-	-	56.62	-0.09	-	2
Dec-26 20.16	0.71	-	-	-	54.11	-0.13	-	2
Dec-26 21.07	0.87	-	-	-	52.87	-0.16	-	5
Mar-27 16.00	0.48	-	-	-	56.45	-0.07	-	1
Mar-27 30.00	4.94	-	-	-	41.82	-0.53	-	5
Jun-27 18.00	0.98	0.94	0.94	0.94	50.72	-0.12	1	2
Jun-27 32.00	6.72	-	-	-	40.29	-0.58	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.24	-	-	-	46.11	-0.35	-	5
Dec-26 27.00	2.64	-	-	-	44.74	-0.40	-	5

	Previous Close	3.58		03/08/26
	TELEFONICA Close	3.66		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.30	0.37	-	-	-	28.51	0.96	-	1
Aug-26 3.60	0.12	0.05	0.05	0.05	25.70	0.64	1	75,077
Aug-26 3.70	0.07	-	-	-	24.99	0.45	-	80
Aug-26 3.80	0.03	-	-	-	24.69	0.27	-	43
Aug-26 3.90	0.01	-	-	-	24.39	0.13	-	3
Aug-26 4.00	-	-	-	-	24.09	0.06	-	10
Aug-26 4.20	-	-	-	-	23.49	-	-	10
Sep-26 2.20	1.47	-	-	-	36.03	1.00	-	2
Sep-26 3.50	0.23	-	-	-	24.91	0.72	-	16
Sep-26 3.60	0.17	-	-	-	24.06	0.61	-	160
Sep-26 3.70	0.11	0.10	0.10	0.10	23.41	0.48	12	131
Sep-26 3.80	0.07	-	-	-	23.11	0.36	-	1,011
Sep-26 3.90	0.04	-	-	-	22.82	0.24	-	25
Sep-26 4.00	0.02	-	-	-	22.53	0.15	-	316
Sep-26 4.10	0.01	-	-	-	22.24	0.09	-	10,005
Sep-26 4.20	0.01	-	-	-	21.95	0.05	-	594
Sep-26 4.30	-	-	-	-	21.66	0.02	-	250
Sep-26 4.40	-	-	-	-	21.37	0.01	-	1,100
Sep-26 4.60	-	-	-	-	20.79	-	-	6
Dec-26 2.90	0.81	-	-	-	28.81	0.93	-	1
Dec-26 3.00	0.72	-	-	-	28.10	0.90	-	10
Dec-26 3.30	0.47	-	-	-	25.97	0.79	-	10
Dec-26 3.40	0.40	-	-	-	25.26	0.73	-	65
Dec-26 3.50	0.33	-	-	-	24.55	0.67	-	197
Dec-26 3.60	0.26	0.22	0.23	0.22	23.84	0.60	16	86,509
Dec-26 3.70	0.21	-	-	-	23.29	0.53	-	587
Dec-26 3.80	0.16	-	-	-	22.99	0.45	-	324
Dec-26 3.90	0.13	-	-	-	22.70	0.38	-	658
Dec-26 4.00	0.09	-	-	-	22.41	0.31	-	120,740
Dec-26 4.10	0.07	-	-	-	22.12	0.24	-	560
Dec-26 4.20	0.05	-	-	-	21.83	0.19	-	1,214
Dec-26 4.30	0.03	-	-	-	21.54	0.14	-	511
Dec-26 4.40	0.02	-	-	-	21.25	0.10	-	14
Dec-26 4.50	0.01	-	-	-	20.96	0.07	-	43,670
Dec-26 4.60	0.01	-	-	-	20.67	0.05	-	35,000
Dec-26 4.70	0.01	-	-	-	20.37	0.03	-	20,010
Dec-26 4.90	-	-	-	-	19.79	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.50	0.01	-	771
Dec-26 5.25	-	-	-	-	18.77	-	-	8
Dec-26 5.50	-	-	-	-	18.05	-	-	2
Mar-27 2.20	1.50	-	-	-	31.41	0.99	-	1
Mar-27 3.10	0.69	-	-	-	26.58	0.83	-	30
Mar-27 3.20	0.61	-	-	-	26.04	0.80	-	10
Mar-27 3.40	0.46	-	-	-	24.97	0.71	-	1
Mar-27 3.50	0.40	-	-	-	24.43	0.66	-	2
Mar-27 3.60	0.34	-	-	-	23.89	0.61	-	52
Mar-27 3.70	0.28	-	-	-	23.45	0.55	-	308
Mar-27 3.80	0.24	-	-	-	23.15	0.49	-	3
Mar-27 3.90	0.19	-	-	-	22.86	0.43	-	5
Mar-27 4.00	0.16	-	-	-	22.57	0.38	-	140
Mar-27 4.20	0.10	-	-	-	21.99	0.27	-	70
Mar-27 4.30	0.08	-	-	-	21.70	0.23	-	2
Mar-27 4.40	0.06	-	-	-	21.41	0.18	-	5,000
Mar-27 4.60	0.03	-	-	-	20.83	0.11	-	20,000
Mar-27 4.80	0.02	-	-	-	20.24	0.06	-	25
Jun-27 3.00	0.81	-	-	-	27.02	0.85	-	5
Jun-27 3.50	0.45	-	-	-	24.93	0.66	-	1
Jun-27 3.60	0.39	-	-	-	24.51	0.62	-	100
Jun-27 3.80	0.29	-	-	-	23.91	0.52	-	25
Jun-27 3.90	0.25	-	-	-	23.66	0.47	-	14
Jun-27 4.00	0.21	-	-	-	23.41	0.42	-	58
Jun-27 4.10	0.17	-	-	-	23.17	0.37	-	4,028
Jun-27 4.20	0.14	-	-	-	22.92	0.33	-	24,007
Jun-27 4.30	0.12	-	-	-	22.68	0.28	-	100
Jun-27 4.40	0.10	-	-	-	22.43	0.24	-	456
Jun-27 4.50	0.08	-	-	-	22.19	0.20	-	6,700
Jun-27 4.70	0.05	-	-	-	21.70	0.14	-	10
Jun-27 4.80	0.04	-	-	-	21.45	0.12	-	150
Jun-27 4.90	0.03	-	-	-	21.20	0.09	-	150
Jun-27 5.00	0.02	-	-	-	20.96	0.07	-	150
Jun-27 5.50	-	-	-	-	19.73	0.02	-	5
Jun-27 5.75	-	-	-	-	19.12	0.01	-	20
Sep-27 3.70	0.36	-	-	-	24.51	0.56	-	31
Sep-27 3.80	0.31	-	-	-	24.27	0.52	-	4
Sep-27 3.90	0.27	-	-	-	24.02	0.47	-	150
Sep-27 4.60	0.08	-	-	-	22.30	0.20	-	2
Sep-27 5.50	0.01	-	-	-	20.09	0.03	-	22
Dec-27 2.30	1.43	-	-	-	29.42	0.97	-	10
Dec-27 2.40	1.34	-	-	-	29.12	0.96	-	10
Dec-27 2.50	1.25	-	-	-	28.82	0.94	-	10
Dec-27 2.60	1.16	-	-	-	28.52	0.92	-	10
Dec-27 2.70	1.08	-	-	-	28.22	0.90	-	25
Dec-27 2.80	0.99	-	-	-	27.92	0.88	-	15
Dec-27 2.90	0.91	-	-	-	27.62	0.85	-	15
Dec-27 3.10	0.77	-	-	-	27.02	0.79	-	8
Dec-27 3.20	0.69	-	-	-	26.72	0.76	-	750
Dec-27 3.50	0.51	-	-	-	25.82	0.65	-	140
Dec-27 3.60	0.46	-	-	-	25.52	0.60	-	22
Dec-27 3.70	0.41	-	-	-	25.25	0.56	-	11
Dec-27 3.80	0.36	-	-	-	25.05	0.52	-	9,010
Dec-27 3.90	0.32	-	-	-	24.84	0.48	-	1
Dec-27 4.00	0.28	-	-	-	24.63	0.45	-	870
Dec-27 4.10	0.25	-	-	-	24.42	0.41	-	102
Dec-27 4.20	0.22	-	-	-	24.21	0.37	-	3
Dec-27 4.30	0.19	-	-	-	24.00	0.34	-	36
Dec-27 4.40	0.16	-	-	-	23.79	0.30	-	79
Dec-27 4.50	0.14	-	-	-	23.58	0.27	-	139
Dec-27 4.60	0.12	-	-	-	23.37	0.24	-	1
Dec-27 4.70	0.10	-	-	-	23.16	0.21	-	30,150
Dec-27 5.00	0.06	-	-	-	22.53	0.14	-	486
Dec-27 5.25	0.04	-	-	-	22.01	0.10	-	167
Dec-27 5.50	0.02	-	-	-	21.49	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.44	0.02	-	21,105
Mar-28 2.10	1.62	-	-	-	30.13	0.98	-	10
Mar-28 2.20	1.53	-	-	-	29.86	0.97	-	10
Mar-28 2.30	1.43	-	-	-	29.58	0.96	-	10
Mar-28 2.40	1.35	-	-	-	29.31	0.94	-	10
Mar-28 2.50	1.26	-	-	-	29.04	0.93	-	10
Mar-28 2.60	1.17	-	-	-	28.76	0.91	-	10
Mar-28 2.70	1.09	-	-	-	28.49	0.89	-	50
Mar-28 2.80	1.01	-	-	-	28.22	0.86	-	15
Mar-28 2.90	0.94	-	-	-	27.95	0.83	-	15
Mar-28 3.00	0.87	-	-	-	27.67	0.80	-	20
Mar-28 3.10	0.80	-	-	-	27.40	0.77	-	20
Mar-28 3.20	0.73	-	-	-	27.13	0.74	-	27
Mar-28 3.30	0.67	-	-	-	26.85	0.71	-	25
Mar-28 3.40	0.61	-	-	-	26.58	0.67	-	521
Mar-28 3.50	0.55	-	-	-	26.31	0.64	-	27
Mar-28 3.60	0.50	-	-	-	26.03	0.60	-	26
Mar-28 3.70	0.45	-	-	-	25.79	0.57	-	25
Mar-28 4.00	0.33	-	-	-	25.22	0.46	-	10
Mar-28 4.10	0.30	-	-	-	25.03	0.43	-	1
Mar-28 4.50	0.18	-	-	-	24.26	0.31	-	100
Mar-28 4.60	0.16	-	-	-	24.07	0.28	-	1
Jun-28 4.00	0.35	-	-	-	25.45	0.47	-	100
Jun-28 4.50	0.20	-	-	-	24.58	0.32	-	2
Jun-28 4.60	0.18	-	-	-	24.41	0.30	-	150
Jun-28 4.70	0.16	-	-	-	24.24	0.27	-	150
Jun-28 5.00	0.11	-	-	-	23.72	0.21	-	4
Sep-28 3.50	0.59	-	-	-	26.49	0.64	-	30
Dec-28 3.80	0.48	-	-	-	26.27	0.55	-	3
Dec-28 4.00	0.41	-	-	-	25.98	0.49	-	18
Dec-28 4.50	0.26	-	-	-	25.25	0.36	-	55
Dec-28 4.80	0.19	-	-	-	24.82	0.29	-	10
Dec-28 5.00	0.16	-	-	-	24.53	0.25	-	65
Dec-28 5.25	0.12	-	-	-	24.16	0.20	-	50
Dec-29 3.40	0.74	-	-	-	27.70	0.66	-	10
Dec-29 4.30	0.41	-	-	-	26.67	0.45	-	1
Dec-29 4.50	0.36	-	-	-	26.45	0.41	-	17
Dec-29 5.00	0.25	-	-	-	25.90	0.32	-	543
Jun-30 5.75	0.17	-	-	-	25.53	0.23	-	250
Dec-30 4.50	0.43	-	-	-	27.07	0.44	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.10	-	-	-	-	28.50	-	-	68
Aug-26 3.30	-	-	-	-	26.63	-0.03	-	24
Aug-26 3.40	0.01	-	-	-	25.69	-0.09	-	66
Aug-26 3.50	0.02	-	-	-	24.76	-0.19	-	44
Aug-26 3.60	0.05	-	-	-	23.82	-0.35	-	75,073
Aug-26 3.70	0.09	-	-	-	23.11	-0.56	-	184
Aug-26 3.80	0.16	-	-	-	22.81	-0.75	-	22
Aug-26 4.10	0.44	-	-	-	21.91	-1.00	-	1
Sep-26 2.60	-	-	-	-	32.16	-	-	4
Sep-26 2.70	-	-	-	-	31.30	-	-	5
Sep-26 2.90	-	-	-	-	29.59	-0.01	-	28
Sep-26 3.00	-	-	-	-	28.74	-0.02	-	2
Sep-26 3.10	0.01	-	-	-	27.88	-0.04	-	20
Sep-26 3.20	0.01	-	-	-	27.03	-0.07	-	23
Sep-26 3.30	0.02	-	-	-	26.17	-0.11	-	130
Sep-26 3.40	0.03	-	-	-	25.32	-0.18	-	84
Sep-26 3.50	0.06	-	-	-	24.46	-0.28	-	196
Sep-26 3.60	0.09	0.08	0.08	0.08	23.61	-0.39	10	231
Sep-26 3.70	0.13	0.13	0.13	0.13	22.96	-0.52	10	10,000
Sep-26 3.80	0.20	-	-	-	22.66	-0.65	-	217
Sep-26 3.90	0.27	-	-	-	22.37	-0.77	-	305
Sep-26 4.00	0.35	-	-	-	22.08	-0.87	-	10,087
Sep-26 4.10	0.44	-	-	-	21.79	-0.94	-	772
Sep-26 4.20	0.54	-	-	-	21.50	-0.98	-	18
Sep-26 4.30	0.64	-	-	-	21.21	-1.00	-	6
Oct-26 3.50	0.09	-	-	-	24.70	-0.31	-	11
Dec-26 2.50	-	-	-	-	31.88	-0.02	-	8
Dec-26 2.80	0.02	-	-	-	29.75	-0.05	-	100
Dec-26 2.90	0.02	-	-	-	29.04	-0.07	-	50
Dec-26 3.00	0.03	-	-	-	28.33	-0.10	-	17
Dec-26 3.10	0.05	-	-	-	27.62	-0.13	-	212
Dec-26 3.20	0.06	-	-	-	26.91	-0.17	-	177
Dec-26 3.30	0.08	-	-	-	26.20	-0.22	-	47
Dec-26 3.40	0.11	-	-	-	25.49	-0.27	-	65,233
Dec-26 3.50	0.13	-	-	-	24.78	-0.34	-	20,224
Dec-26 3.60	0.17	-	-	-	24.07	-0.41	-	95,172
Dec-26 3.70	0.22	-	-	-	23.52	-0.48	-	325
Dec-26 3.80	0.27	-	-	-	23.22	-0.56	-	348
Dec-26 3.90	0.33	-	-	-	22.93	-0.64	-	2,732
Dec-26 4.00	0.40	-	-	-	22.64	-0.71	-	107,538
Dec-26 4.10	0.48	-	-	-	22.35	-0.78	-	1
Dec-26 4.20	0.56	-	-	-	22.06	-0.84	-	18
Dec-26 4.30	0.65	-	-	-	21.77	-0.89	-	83
Dec-26 4.40	0.74	-	-	-	21.48	-0.94	-	56
Dec-26 4.50	0.84	-	-	-	21.19	-0.98	-	37,510
Dec-26 4.60	0.94	-	-	-	20.90	-1.00	-	15,000
Mar-27 3.10	0.07	-	-	-	26.21	-0.17	-	8
Mar-27 3.20	0.09	-	-	-	25.67	-0.20	-	33
Mar-27 3.30	0.12	-	-	-	25.13	-0.25	-	1
Mar-27 3.40	0.15	-	-	-	24.60	-0.29	-	1
Mar-27 3.50	0.18	-	-	-	24.06	-0.35	-	53
Mar-27 3.60	0.22	-	-	-	23.52	-0.40	-	40
Mar-27 3.70	0.26	-	-	-	23.08	-0.46	-	19
Mar-27 3.80	0.32	-	-	-	22.78	-0.53	-	220
Mar-27 3.90	0.37	-	-	-	22.49	-0.59	-	719
Mar-27 4.00	0.44	-	-	-	22.20	-0.65	-	674
Mar-27 4.10	0.51	-	-	-	21.91	-0.71	-	29
Mar-27 4.20	0.58	-	-	-	21.62	-0.77	-	600
Mar-27 4.40	0.75	-	-	-	21.04	-0.88	-	5,000
Mar-27 4.50	0.84	-	-	-	20.75	-0.92	-	5
Mar-27 4.60	0.94	-	-	-	20.46	-0.97	-	20,000
Jun-27 3.10	0.11	-	-	-	23.81	-0.22	-	1
Jun-27 3.20	0.14	-	-	-	23.39	-0.26	-	15
Jun-27 3.30	0.17	-	-	-	22.97	-0.31	-	15
Jun-27 3.40	0.20	-	-	-	22.55	-0.36	-	31
Jun-27 3.50	0.24	-	-	-	22.14	-0.41	-	52
Jun-27 3.60	0.29	-	-	-	21.72	-0.46	-	25,103
Jun-27 3.70	0.34	-	-	-	21.36	-0.52	-	17
Jun-27 3.80	0.40	-	-	-	21.12	-0.57	-	4,366
Jun-27 3.90	0.46	-	-	-	20.87	-0.62	-	19
Jun-27 4.00	0.53	-	-	-	20.62	-0.67	-	10
Jun-27 4.10	0.60	-	-	-	20.38	-0.72	-	20
Jun-27 4.20	0.67	-	-	-	20.13	-0.77	-	20
Jun-27 4.30	0.75	-	-	-	19.89	-0.81	-	20
Jun-27 4.40	0.83	-	-	-	19.64	-0.84	-	5
Jun-27 4.60	1.01	-	-	-	19.15	-0.90	-	4
Jun-27 5.00	1.38	-	-	-	18.17	-0.97	-	96
Jun-27 5.50	1.86	-	-	-	16.94	-1.00	-	240
Jun-27 6.75	3.09	-	-	-	13.87	-1.00	-	2
Sep-27 2.50	0.03	-	-	-	24.25	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	22.87	-0.15	-	30
Sep-27 3.10	0.12	-	-	-	22.18	-0.22	-	1
Sep-27 3.80	0.41	-	-	-	19.90	-0.56	-	1
Sep-27 4.00	0.53	-	-	-	19.40	-0.66	-	4
Sep-27 4.10	0.61	-	-	-	19.16	-0.71	-	1
Sep-27 4.20	0.68	-	-	-	18.91	-0.76	-	2
Sep-27 5.00	1.38	-	-	-	16.95	-0.97	-	1
Sep-27 5.75	2.10	-	-	-	15.11	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	25.88	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	24.37	-0.12	-	100
Dec-27 3.00	0.13	-	-	-	23.47	-0.20	-	7,500
Dec-27 3.20	0.18	-	-	-	22.87	-0.28	-	1
Dec-27 3.30	0.22	-	-	-	22.57	-0.32	-	5
Dec-27 3.40	0.26	-	-	-	22.27	-0.36	-	10
Dec-27 3.50	0.30	-	-	-	21.97	-0.40	-	10
Dec-27 3.60	0.34	-	-	-	21.67	-0.45	-	30,000
Dec-27 3.70	0.39	-	-	-	21.40	-0.49	-	5
Dec-27 3.80	0.45	-	-	-	21.20	-0.54	-	9,000
Dec-27 4.00	0.57	-	-	-	20.78	-0.63	-	20,003
Dec-27 4.10	0.64	-	-	-	20.57	-0.67	-	3
Dec-27 4.20	0.72	-	-	-	20.36	-0.71	-	1
Dec-27 4.30	0.79	-	-	-	20.15	-0.75	-	4
Dec-27 4.40	0.87	-	-	-	19.94	-0.78	-	3
Dec-27 4.50	0.95	-	-	-	19.73	-0.82	-	3
Dec-27 4.60	1.03	-	-	-	19.52	-0.85	-	250
Dec-27 4.70	1.12	-	-	-	19.31	-0.87	-	30,000
Dec-27 5.00	1.39	-	-	-	18.68	-0.93	-	5
Dec-27 5.50	1.86	-	-	-	17.64	-0.98	-	5
Mar-28 3.30	0.25	-	-	-	23.03	-0.32	-	6
Mar-28 3.90	0.54	-	-	-	21.59	-0.56	-	40
Mar-28 4.00	0.60	-	-	-	21.40	-0.60	-	25
Mar-28 4.30	0.81	-	-	-	20.82	-0.72	-	2
Mar-28 4.50	0.97	-	-	-	20.44	-0.79	-	1
Mar-28 4.60	1.05	-	-	-	20.25	-0.82	-	1
Mar-28 4.90	1.31	-	-	-	19.68	-0.89	-	2
Mar-28 5.25	1.63	-	-	-	19.01	-0.95	-	4
Mar-28 5.50	1.86	-	-	-	18.53	-0.97	-	17
Jun-28 3.60	0.44	-	-	-	22.37	-0.46	-	3
Dec-28 3.00	0.23	-	-	-	23.72	-0.26	-	20,000
Dec-28 3.50	0.44	-	-	-	22.81	-0.41	-	5
Dec-28 4.80	1.30	-	-	-	20.86	-0.79	-	50
Dec-29 3.50	0.54	-	-	-	23.18	-0.42	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.23	-	-	-	24.91	0.72	-	1
Sep-26 3.60	0.16	-	-	-	24.06	0.61	-	2
Sep-26 3.90	0.04	-	-	-	22.82	0.24	-	85
Sep-26 4.00	0.02	-	-	-	22.53	0.15	-	32
Dec-26 3.70	0.21	-	-	-	23.29	0.52	-	4
Dec-26 4.30	0.03	-	-	-	21.54	0.14	-	27
Dec-26 5.25	-	-	-	-	18.77	-	-	190
Mar-27 3.80	0.24	-	-	-	23.15	0.48	-	40
Sep-27 3.70	0.33	-	-	-	24.51	0.50	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.02	-	-	-	26.17	-0.12	-	5
Sep-26 3.50	0.06	-	-	-	24.46	-0.27	-	11
Sep-26 3.60	0.09	-	-	-	23.61	-0.39	-	25
Sep-26 3.70	0.13	-	-	-	22.96	-0.52	-	25
Sep-26 3.80	0.19	-	-	-	22.66	-0.64	-	10
Sep-26 4.00	0.35	-	-	-	22.08	-0.85	-	700
Sep-26 4.30	0.63	-	-	-	21.21	-0.98	-	100
Sep-26 4.50	0.82	-	-	-	20.63	-0.99	-	112
Sep-26 5.25	1.57	-	-	-	18.44	-1.00	-	15
Dec-26 3.40	0.10	-	-	-	25.49	-0.27	-	4
Dec-26 3.90	0.33	-	-	-	22.93	-0.61	-	10
Dec-26 4.20	0.55	-	-	-	22.06	-0.80	-	50
Dec-26 7.50	3.77	-	-	-	13.06	-0.99	-	5
Dec-26 9.50	5.75	-	-	-	13.06	-0.99	-	50
Dec-26 11.00	7.24	-	-	-	13.06	-0.99	-	52
Dec-26 12.00	8.23	-	-	-	13.06	-0.99	-	361
Dec-26 16.50	12.69	-	-	-	13.06	-0.99	-	14
Mar-27 3.20	0.09	-	-	-	25.67	-0.20	-	800
Mar-27 3.40	0.14	-	-	-	24.60	-0.28	-	1,000
Mar-27 3.60	0.21	-	-	-	23.52	-0.39	-	1,200
Mar-27 3.80	0.31	-	-	-	22.78	-0.50	-	40
Mar-27 7.75	3.97	-	-	-	12.62	-0.98	-	750
Jun-27 4.90	1.28	-	-	-	18.41	-0.93	-	5
Jun-27 5.50	1.86	-	-	-	16.94	-0.97	-	585

	Previous Close	3.33		03/08/26
	UNICAJA Close	3.37		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 3.00	0.38	-	-	-	28.67	0.97	-	10
Sep-26 2.80	0.59	-	-	-	28.58	0.97	-	7
Sep-26 3.50	0.09	-	-	-	28.18	0.39	-	160
Dec-26 3.40	0.19	-	-	-	27.78	0.49	-	68
Dec-26 3.50	0.15	-	-	-	27.69	0.42	-	80

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.58	-	-	200
Sep-26 3.00	0.01	-	-	-	22.43	-0.06	-	25
Sep-26 3.20	0.04	-	-	-	22.34	-0.23	-	25
Sep-26 3.40	0.12	-	-	-	22.22	-0.51	-	25
Sep-26 3.50	0.18	-	-	-	22.13	-0.66	-	25
Dec-26 2.30	-	-	-	-	22.60	-	-	5
Dec-26 2.50	-	-	-	-	22.50	-0.02	-	4

	Previous Close	87.60		03/08/26
	VIDRALA Close	88.50		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	9.02	-	-	-	22.14	0.91	-	1
Dec-26 80.00	10.46	-	-	-	21.24	0.82	-	1
Dec-26 88.00	4.94	-	-	-	19.71	0.57	-	4
Dec-26 90.00	3.95	-	-	-	19.53	0.50	-	1
Mar-27 84.00	8.48	-	-	-	20.23	0.69	-	1
Mar-27 90.00	5.10	-	-	-	19.60	0.52	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	25.35	-	-	2
Sep-26 74.29	0.04	-	-	-	23.03	-0.01	-	1
Sep-26 81.90	0.45	-	-	-	20.70	-0.13	-	11
Dec-26 60.00	0.01	-	-	-	24.33	-	-	1
Dec-26 72.00	0.26	-	-	-	22.03	-0.05	-	1
Dec-26 80.00	1.14	-	-	-	20.49	-0.18	-	1
Mar-27 58.00	0.03	-	-	-	21.74	-0.01	-	1
Mar-27 72.00	0.57	-	-	-	20.00	-0.08	-	3
Mar-27 76.00	1.07	-	-	-	19.50	-0.14	-	10

	Previous Close	57.40		03/08/26
	VISCOFAN Close	57.30		03/08/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 56.99	1.18	-	-	-	19.10	0.57	-	2
Aug-26 58.95	0.37	-	-	-	18.57	0.26	-	5
Aug-26 60.92	0.07	-	-	-	18.25	0.07	-	10
Sep-26 45.20	12.23	-	-	-	23.02	1.00	-	1
Sep-26 49.13	8.33	-	-	-	20.80	0.98	-	1
Sep-26 53.06	4.59	-	-	-	18.58	0.89	-	2
Sep-26 55.02	2.94	-	-	-	17.48	0.77	-	5
Sep-26 56.99	1.58	-	-	-	16.36	0.57	-	5
Sep-26 58.95	0.71	-	-	-	15.95	0.34	-	45
Sep-26 60.92	0.25	-	-	-	15.66	0.15	-	12
Sep-26 64.85	0.01	-	-	-	15.09	0.01	-	1
Dec-26 58.95	1.72	-	-	-	15.79	0.44	-	4
Dec-26 62.89	0.57	-	-	-	15.19	0.20	-	1
Dec-26 64.85	0.28	-	-	-	14.90	0.11	-	1
Mar-27 55.02	4.53	-	-	-	18.72	0.66	-	1
Mar-27 56.99	3.30	-	-	-	17.88	0.56	-	1
Mar-27 72.71	0.10	-	-	-	16.67	0.03	-	1
Jun-27 60.92	2.18	-	-	-	17.77	0.38	-	1
Jun-27 70.75	0.37	-	-	-	16.92	0.10	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 51.09	0.01	-	-	-	23.43	-0.01	-	3
Aug-26 53.06	0.06	-	-	-	21.80	-0.05	-	8
Aug-26 55.02	0.24	-	-	-	20.18	-0.17	-	7
Aug-26 56.99	0.78	-	-	-	18.56	-0.43	-	1
Sep-26 40.29	-	-	-	-	27.00	-	-	1
Sep-26 42.25	-	-	-	-	25.89	-	-	3
Sep-26 43.23	-	-	-	-	25.34	-	-	3
Sep-26 44.22	-	-	-	-	24.78	-	-	4
Sep-26 45.20	-	-	-	-	24.23	-	-	2
Sep-26 46.18	0.01	-	-	-	23.67	-	-	4
Sep-26 47.16	0.01	-	-	-	23.12	-0.01	-	4
Sep-26 49.13	0.03	-	-	-	22.01	-0.02	-	12
Sep-26 51.09	0.10	-	-	-	20.90	-0.05	-	6
Sep-26 53.06	0.25	-	-	-	19.79	-0.12	-	38
Sep-26 55.02	0.58	-	-	-	18.69	-0.25	-	15
Sep-26 56.99	1.22	-	-	-	17.57	-0.44	-	10
Sep-26 58.95	2.31	-	-	-	17.16	-0.66	-	5
Sep-26 62.89	5.61	-	-	-	16.59	-0.96	-	2
Oct-26 45.20	0.02	-	-	-	23.98	-0.01	-	2
Oct-26 51.09	0.26	-	-	-	21.04	-0.10	-	1
Dec-26 40.29	0.05	-	-	-	27.56	-0.01	-	2
Dec-26 42.25	0.09	-	-	-	26.63	-0.02	-	1
Dec-26 43.23	0.11	-	-	-	26.16	-0.03	-	1
Dec-26 44.22	0.15	-	-	-	25.69	-0.04	-	12
Dec-26 45.20	0.19	-	-	-	25.22	-0.05	-	1
Dec-26 47.16	0.31	-	-	-	24.29	-0.08	-	2
Dec-26 48.15	0.39	-	-	-	23.81	-0.09	-	1
Dec-26 49.13	0.50	-	-	-	23.35	-0.12	-	6
Dec-26 51.09	0.76	-	-	-	22.41	-0.17	-	7
Dec-26 53.06	1.14	-	-	-	21.47	-0.24	-	12
Mar-27 48.15	0.62	-	-	-	19.75	-0.13	-	1
Mar-27 49.13	0.75	-	-	-	19.33	-0.16	-	7
Mar-27 51.09	1.10	-	-	-	18.50	-0.22	-	1
Mar-27 53.06	1.58	-	-	-	17.66	-0.30	-	2
Mar-27 56.99	3.03	-	-	-	15.99	-0.50	-	5
Jun-27 44.22	0.41	-	-	-	19.85	-0.08	-	2
Jun-27 45.20	0.50	-	-	-	19.50	-0.10	-	5
Jun-27 51.09	1.46	-	-	-	17.45	-0.25	-	2
Jun-27 53.06	1.98	-	-	-	16.76	-0.32	-	3
Dec-27 44.22	0.67	-	-	-	18.89	-0.11	-	1
Dec-28 44.22	1.40	-	-	-	18.05	-0.16	-	1

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

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

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