Boletin

DAILY BULLETIN 04/07/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	10,867	-	-	10,867	-
MINI IBEX-35	4,728	636	952	6,316	0.67
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	475	29,549	13,730	43,754	2.15
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,515	-	-	46,515
MINI IBEX-35	3,265	39,666	31,092	74,023
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,950	-	-	2,950
BONO 10	-	-	-	-
ACCIONES	1,632,359	1,675,006	4,195,716	7,503,081
DIVIDENDOS	28,972	-	-	28,972

Non standard derivatives	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
IAG	IBERDROLA	INDITEX
INDRA	LABORAT. ROVI	LINEA DIRECTA
LOGISTA	MAPFRE	MELIA HOTELS
MERLIN	NATURGY	OBRASCON HUARTE
PHARMA MAR	PROSEGUR	PUIG
REDEIA	REPSOL	SACYR
SANTANDER	SOLARIA	TECNICAS REUNIDAS
TELEFONICA	UNICAJA	VIDRALA
VISCOFAN	BBVA DIV	BBVA DIV25
CAIXABANK DIV	CAIXABANK DIV25	GAS NATURAL DIV
GAS NATURAL DIV25	IBERDROLA DIV	IBERDROLA DIV25
INDITEX DIV	INDITEX DIV25	REPSOL DIV
REPSOL DIV25	SANTANDER DIV	SANTANDER DIV25
TELEFONICA DIV	TELEFONICA DIV25

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,555.90		07/04/26
	IBEX - 35 Close	17,444.30		07/04/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17,396.8	17,573	17,761	17,345	10,557	46,203
15-May-26	17,329.0	17,327	17,464	17,290	310	312
19-Jun-26	17,328.0	-	-	-	-	-
18-Sep-26	17,291.0	-	-	-	-	-
18-Dec-26	17,262.0	-	-	-	-	-
19-Mar-27	17,299.0	-	-	-	-	-
18-Jun-27	17,145.0	-	-	-	-	-
17-Sep-27	17,120.0	-	-	-	-	-
17-Dec-27	17,072.0	-	-	-	-	-
17-Mar-28	17,102.0	-	-	-	-	-
16-Jun-28	16,942.0	-	-	-	-	-
15-Sep-28	16,899.0	-	-	-	-	-
15-Dec-28	16,840.0	-	-	-	-	-
15-Jun-29	16,707.0	-	-	-	-	-
21-Dec-29	16,627.0	-	-	-	-	-
21-Jun-30	16,535.0	-	-	-	-	-
20-Dec-30	16,488.0	-	-	-	-	-

	Previous Close	-		07/04/26
	MINI IBEX-35 Close	-		07/04/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	17,390.0	-	-	-	-	-
17-Apr-26	17,396.8	17,590	17,765	17,350	4,673	3,199
24-Apr-26	17,373.0	-	-	-	-	-
30-Apr-26	17,311.0	-	-	-	-	-
15-May-26	17,329.0	17,450	17,695	17,295	54	57
19-Jun-26	17,328.0	17,525	17,525	17,525	1	9
18-Sep-26	17,291.0	-	-	-	-	-
18-Dec-26	17,262.0	-	-	-	-	-
19-Mar-27	17,299.0	-	-	-	-	-
18-Jun-27	17,145.0	-	-	-	-	-
17-Sep-27	17,120.0	-	-	-	-	-
17-Dec-27	17,072.0	-	-	-	-	-
17-Mar-28	17,102.0	-	-	-	-	-
16-Jun-28	16,942.0	-	-	-	-	-
15-Sep-28	16,899.0	-	-	-	-	-
15-Dec-28	16,840.0	-	-	-	-	-
15-Jun-29	16,707.0	-	-	-	-	-
21-Dec-29	16,627.0	-	-	-	-	-
21-Jun-30	16,535.0	-	-	-	-	-
20-Dec-30	16,488.0	-	-	-	-	-

	Previous Close	-		07/04/26
	MICRO IBEX-35 Close	-		07/04/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17,396.8	-	-	-	-	-
15-May-26	17,329.0	-	-	-	-	-

	Previous Close	1,687.00		07/04/26
	IBEX BANCOS Close	1,676.80		07/04/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	1,660.2	-	-	-	-	-
15-May-26	1,653.0	-	-	-	-	-
19-Jun-26	1,656.0	-	-	-	-	-
18-Sep-26	1,664.0	-	-	-	-	-
18-Dec-26	1,647.0	-	-	-	-	-
19-Mar-27	1,657.0	-	-	-	-	-
18-Jun-27	1,627.0	-	-	-	-	-
17-Sep-27	1,636.0	-	-	-	-	-
17-Dec-27	1,614.0	-	-	-	-	-
17-Mar-28	1,623.0	-	-	-	-	-
16-Jun-28	1,590.0	-	-	-	-	-
15-Sep-28	1,597.0	-	-	-	-	-
15-Dec-28	1,575.0	-	-	-	-	-
15-Jun-29	1,550.0	-	-	-	-	-
21-Dec-29	1,540.0	-	-	-	-	-
21-Jun-30	1,523.0	-	-	-	-	-
20-Dec-30	1,518.0	-	-	-	-	-

	Previous Close	2,272.80		07/04/26
	IBEX ENERGIA Close	2,259.80		07/04/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2,261.0	-	-	-	-	-
15-May-26	2,265.0	-	-	-	-	-
19-Jun-26	2,269.0	-	-	-	-	-
18-Sep-26	2,227.0	-	-	-	-	-
18-Dec-26	2,240.0	-	-	-	-	-
19-Mar-27	2,222.0	-	-	-	-	-
18-Jun-27	2,233.0	-	-	-	-	-
17-Sep-27	2,191.0	-	-	-	-	-
17-Dec-27	2,203.0	-	-	-	-	-
17-Mar-28	2,184.0	-	-	-	-	-
16-Jun-28	2,196.0	-	-	-	-	-
15-Sep-28	2,153.0	-	-	-	-	-
15-Dec-28	2,164.0	-	-	-	-	-
15-Jun-29	2,156.0	-	-	-	-	-
21-Dec-29	2,125.0	-	-	-	-	-
21-Jun-30	2,124.0	-	-	-	-	-
20-Dec-30	2,100.0	-	-	-	-	-

	Previous Close	80.40		07/04/26
	IBEX - 35 Impacto DIV Close	117.20		07/04/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	185.0	-	-	-	-	-
15-May-26	287.0	-	-	-	-	-
19-Jun-26	316.0	-	-	-	-	-
18-Dec-26	605.0	-	-	-	-	2,175
17-Dec-27	616.0	-	-	-	-	275
15-Dec-28	603.0	-	-	-	-	400
21-Dec-29	602.0	-	-	-	-	50
20-Dec-30	589.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	231.60		07/04/26
	ACCIONA Close	230.20		07/04/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	230.33	-	-	-	-	-
15-May-26	230.68	-	-	-	-	-
19-Jun-26	231.15	-	-	-	-	10
18-Sep-26	226.88	-	-	-	-	-
18-Dec-26	228.40	-	-	-	-	-
19-Mar-27	229.95	-	-	-	-	-
18-Jun-27	231.35	-	-	-	-	-
17-Sep-27	227.28	-	-	-	-	-
17-Dec-27	228.84	-	-	-	-	-
17-Mar-28	230.36	-	-	-	-	-
16-Jun-28	231.85	-	-	-	-	-
15-Sep-28	227.59	-	-	-	-	-
15-Dec-28	229.06	-	-	-	-	-
15-Jun-29	232.04	-	-	-	-	-
21-Dec-29	229.44	-	-	-	-	-
21-Jun-30	232.54	-	-	-	-	-
20-Dec-30	229.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	230.33	-	-	-	-	-
15-May-26	230.68	-	-	-	-	-
19-Jun-26	231.15	-	-	-	-	-
18-Sep-26	226.88	-	-	-	-	-
18-Dec-26	228.40	-	-	-	-	-
19-Mar-27	229.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	230.20	-	-	-	-	-

	Previous Close	21.50		07/04/26
	ACCIONA ENERGIA Close	21.30		07/04/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	21.31	-	-	-	-	-
15-May-26	21.34	-	-	-	-	-
19-Jun-26	21.36	-	-	-	-	-
18-Sep-26	21.49	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	-
19-Mar-27	21.78	-	-	-	-	-
18-Jun-27	21.88	-	-	-	-	-
17-Sep-27	22.03	-	-	-	-	-
17-Dec-27	22.18	-	-	-	-	-
17-Mar-28	22.33	-	-	-	-	-
16-Jun-28	22.45	-	-	-	-	-
15-Sep-28	22.59	-	-	-	-	-
15-Dec-28	22.74	-	-	-	-	-
15-Jun-29	23.00	-	-	-	-	-
21-Dec-29	23.32	-	-	-	-	-
21-Jun-30	23.61	-	-	-	-	-
20-Dec-30	23.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	21.31	-	-	-	-	-
15-May-26	21.34	-	-	-	-	-
19-Jun-26	21.36	-	-	-	-	-
18-Sep-26	21.49	-	-	-	-	-
18-Dec-26	21.63	-	-	-	-	-
19-Mar-27	21.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.30	-	-	-	-	-

	Previous Close	12.27		07/04/26
	ACERINOX Close	12.34		07/04/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.35	-	-	-	-	-
15-May-26	12.37	-	-	-	-	-
19-Jun-26	12.39	12.61	12.61	12.60	4	6
18-Sep-26	12.15	-	-	-	-	-
18-Dec-26	12.24	-	-	-	-	-
19-Mar-27	11.98	-	-	-	-	-
18-Jun-27	12.05	-	-	-	-	-
17-Sep-27	11.79	-	-	-	-	-
17-Dec-27	11.87	-	-	-	-	-
17-Mar-28	11.60	-	-	-	-	-
16-Jun-28	11.68	-	-	-	-	-
15-Sep-28	11.40	-	-	-	-	-
15-Dec-28	11.48	-	-	-	-	-
15-Jun-29	11.26	-	-	-	-	-
21-Dec-29	11.04	-	-	-	-	-
21-Jun-30	10.81	-	-	-	-	-
20-Dec-30	10.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.35	-	-	-	-	-
15-May-26	12.37	-	-	-	-	-
19-Jun-26	12.39	-	-	-	-	-
18-Sep-26	12.15	-	-	-	-	-
18-Dec-26	12.24	-	-	-	-	-
19-Mar-27	11.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.34	-	-	-	-	-

	Previous Close	111.10		07/04/26
	ACS Close	111.70		07/04/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	111.76	-	-	-	-	-
15-May-26	111.93	-	-	-	-	-
19-Jun-26	112.16	112.28	112.88	111.97	16	479
18-Sep-26	111.14	-	-	-	-	-
18-Dec-26	111.89	-	-	-	-	-
19-Mar-27	112.11	-	-	-	-	-
18-Jun-27	112.79	-	-	-	-	-
17-Sep-27	111.81	-	-	-	-	-
17-Dec-27	112.58	-	-	-	-	-
17-Mar-28	112.77	-	-	-	-	-
16-Jun-28	113.50	-	-	-	-	-
15-Sep-28	112.36	-	-	-	-	-
15-Dec-28	113.09	-	-	-	-	-
15-Jun-29	114.00	-	-	-	-	-
21-Dec-29	113.70	-	-	-	-	-
21-Jun-30	114.67	-	-	-	-	-
20-Dec-30	114.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	111.76	-	-	-	-	-
15-May-26	111.93	-	-	-	-	-
19-Jun-26	112.16	-	-	-	-	-
18-Sep-26	111.14	-	-	-	-	-
18-Dec-26	111.89	-	-	-	-	-
19-Mar-27	112.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	111.70	-	-	-	-	-

	Previous Close	26.24		07/04/26
	AENA Close	26.16		07/04/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.17	-	-	-	-	-
15-May-26	25.12	-	-	-	-	-
19-Jun-26	25.17	-	-	-	-	26
18-Sep-26	25.33	-	-	-	-	-
18-Dec-26	25.50	-	-	-	-	-
19-Mar-27	25.67	-	-	-	-	-
18-Jun-27	24.62	-	-	-	-	-
17-Sep-27	24.79	-	-	-	-	-
17-Dec-27	24.96	-	-	-	-	-
17-Mar-28	25.13	-	-	-	-	-
16-Jun-28	24.09	-	-	-	-	-
15-Sep-28	24.25	-	-	-	-	-
15-Dec-28	24.40	-	-	-	-	-
15-Jun-29	23.47	-	-	-	-	-
21-Dec-29	23.80	-	-	-	-	-
21-Jun-30	22.86	-	-	-	-	-
20-Dec-30	23.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.17	-	-	-	-	-
15-May-26	25.12	-	-	-	-	-
19-Jun-26	25.17	-	-	-	-	-
18-Sep-26	25.33	-	-	-	-	-
18-Dec-26	25.50	-	-	-	-	-
19-Mar-27	25.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.16	-	-	-	-	-

	Previous Close	12.32		07/04/26
	ALMIRALL Close	12.06		07/04/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.07	-	-	-	-	-
15-May-26	12.09	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-
18-Sep-26	11.99	-	-	-	-	-
18-Dec-26	12.07	-	-	-	-	-
19-Mar-27	12.15	-	-	-	-	-
18-Jun-27	12.04	-	-	-	-	-
17-Sep-27	12.12	-	-	-	-	-
17-Dec-27	12.20	-	-	-	-	-
17-Mar-28	12.29	-	-	-	-	-
16-Jun-28	12.18	-	-	-	-	-
15-Sep-28	12.25	-	-	-	-	-
15-Dec-28	12.33	-	-	-	-	-
15-Jun-29	12.30	-	-	-	-	-
21-Dec-29	12.48	-	-	-	-	-
21-Jun-30	12.45	-	-	-	-	-
20-Dec-30	12.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.07	-	-	-	-	-
15-May-26	12.09	-	-	-	-	-
19-Jun-26	11.92	-	-	-	-	-
18-Sep-26	11.99	-	-	-	-	-
18-Dec-26	12.07	-	-	-	-	-
19-Mar-27	12.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.06	-	-	-	-	-

	Previous Close	49.54		07/04/26
	AMADEUS Close	48.21		07/04/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	48.24	-	-	-	-	-
15-May-26	48.31	-	-	-	-	-
19-Jun-26	48.41	49.60	50.60	49.60	2	46
18-Sep-26	47.69	-	-	-	-	-
18-Dec-26	48.01	-	-	-	-	-
19-Mar-27	47.75	-	-	-	-	-
18-Jun-27	48.04	-	-	-	-	-
17-Sep-27	47.29	-	-	-	-	-
17-Dec-27	47.62	-	-	-	-	-
17-Mar-28	47.29	-	-	-	-	-
16-Jun-28	47.60	-	-	-	-	-
15-Sep-28	46.70	-	-	-	-	-
15-Dec-28	47.00	-	-	-	-	-
15-Jun-29	46.89	-	-	-	-	-
21-Dec-29	46.20	-	-	-	-	-
21-Jun-30	46.06	-	-	-	-	-
20-Dec-30	45.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	48.24	-	-	-	-	-
15-May-26	48.31	-	-	-	-	-
19-Jun-26	48.41	-	-	-	-	-
18-Sep-26	47.69	-	-	-	-	-
18-Dec-26	48.01	-	-	-	-	-
19-Mar-27	47.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.21	-	-	-	-	-

	Previous Close	45.63		07/04/26
	ARCELORMITTAL Close	45.60		07/04/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	45.62	-	-	-	-	-
15-May-26	45.59	-	-	-	-	-
19-Jun-26	45.68	46.50	46.77	46.50	11	31
18-Sep-26	45.85	-	-	-	-	-
18-Dec-26	46.04	-	-	-	-	-
19-Mar-27	46.24	-	-	-	-	-
18-Jun-27	46.40	-	-	-	-	-
17-Sep-27	46.61	-	-	-	-	-
17-Dec-27	46.81	-	-	-	-	-
17-Mar-28	46.99	-	-	-	-	-
16-Jun-28	47.17	-	-	-	-	-
15-Sep-28	47.35	-	-	-	-	-
15-Dec-28	47.54	-	-	-	-	-
15-Jun-29	47.89	-	-	-	-	-
21-Dec-29	48.29	-	-	-	-	-
21-Jun-30	48.66	-	-	-	-	-
20-Dec-30	49.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	45.62	-	-	-	-	-
15-May-26	45.59	-	-	-	-	-
19-Jun-26	45.68	-	-	-	-	-
18-Sep-26	45.85	-	-	-	-	-
18-Dec-26	46.04	-	-	-	-	-
19-Mar-27	46.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.60	-	-	-	-	-

	Previous Close	4.91		07/04/26
	ATRESMEDIA Close	4.92		07/04/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.92	-	-	-	-	-
15-May-26	4.93	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-
18-Jun-27	4.41	-	-	-	-	-
17-Sep-27	4.44	-	-	-	-	-
17-Dec-27	4.29	-	-	-	-	-
17-Mar-28	4.32	-	-	-	-	-
16-Jun-28	4.07	-	-	-	-	-
15-Sep-28	4.10	-	-	-	-	-
15-Dec-28	3.95	-	-	-	-	-
15-Jun-29	4.00	-	-	-	-	-
21-Dec-29	3.58	-	-	-	-	-
21-Jun-30	3.36	-	-	-	-	-
20-Dec-30	3.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.92	-	-	-	-	-
15-May-26	4.93	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-

	Previous Close	1.45		07/04/26
	AUDAX RENOV Close	1.45		07/04/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.45	-	-	-	-	-

	Previous Close	59.40		07/04/26
	AUXIL. FF.CC Close	57.90		07/04/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.90	-	-	-	-	-

	Previous Close	3.07		07/04/26
	B.SABADELL Close	3.07		07/04/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.07	-	-	-	-	-
15-May-26	3.07	-	-	-	-	-
19-Jun-26	3.08	-	-	-	-	-
18-Sep-26	3.03	-	-	-	-	-
18-Dec-26	3.05	-	-	-	-	-
19-Mar-27	3.00	-	-	-	-	-
18-Jun-27	2.95	-	-	-	-	-
17-Sep-27	2.90	-	-	-	-	-
17-Dec-27	2.92	-	-	-	-	-
17-Mar-28	2.87	-	-	-	-	-
16-Jun-28	2.81	-	-	-	-	-
15-Sep-28	2.76	-	-	-	-	-
15-Dec-28	2.78	-	-	-	-	-
15-Jun-29	2.67	-	-	-	-	-
21-Dec-29	2.64	-	-	-	-	-
21-Jun-30	2.53	-	-	-	-	-
20-Dec-30	2.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.07	-	-	-	-	-
15-May-26	3.07	-	-	-	-	-
19-Jun-26	3.08	-	-	-	-	-
18-Sep-26	3.03	-	-	-	-	-
18-Dec-26	3.05	-	-	-	-	-
19-Mar-27	3.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.07	-	-	-	-	-

	Previous Close	13.65		07/04/26
	BANKINTER Close	13.68		07/04/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.68	-	-	-	-	-
15-May-26	13.70	-	-	-	-	-
19-Jun-26	13.73	13.93	13.93	13.93	4	23
18-Sep-26	13.65	-	-	-	-	-
18-Dec-26	13.41	-	-	-	-	-
19-Mar-27	13.51	-	-	-	-	-
18-Jun-27	13.43	-	-	-	-	-
17-Sep-27	13.35	-	-	-	-	-
17-Dec-27	13.09	-	-	-	-	-
17-Mar-28	13.18	-	-	-	-	-
16-Jun-28	13.09	-	-	-	-	-
15-Sep-28	13.00	-	-	-	-	-
15-Dec-28	12.71	-	-	-	-	-
15-Jun-29	12.70	-	-	-	-	-
21-Dec-29	12.30	-	-	-	-	-
21-Jun-30	12.28	-	-	-	-	-
20-Dec-30	11.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.68	-	-	-	-	-
15-May-26	13.70	-	-	-	-	-
19-Jun-26	13.73	-	-	-	-	-
18-Sep-26	13.65	-	-	-	-	-
18-Dec-26	13.41	-	-	-	-	-
19-Mar-27	13.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.68	-	-	-	-	-

	Previous Close	18.77		07/04/26
	BBVA Close	18.89		07/04/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	18.29	-	-	-	-	-
17-Apr-26	18.30	-	-	-	-	-
24-Apr-26	18.31	-	-	-	-	-
30-Apr-26	18.31	-	-	-	-	-
15-May-26	18.33	-	-	-	-	-
19-Jun-26	18.37	18.50	18.82	18.49	224	23,191
18-Sep-26	18.48	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	5,000
19-Mar-27	18.35	-	-	-	-	-
18-Jun-27	17.85	-	-	-	-	-
17-Sep-27	17.97	-	-	-	-	-
17-Dec-27	17.71	-	-	-	-	-
17-Mar-28	17.83	-	-	-	-	-
16-Jun-28	17.30	-	-	-	-	-
15-Sep-28	17.41	-	-	-	-	-
15-Dec-28	17.15	-	-	-	-	-
15-Jun-29	16.76	-	-	-	-	-
21-Dec-29	16.67	-	-	-	-	-
21-Jun-30	16.37	-	-	-	-	-
20-Dec-30	16.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.30	-	-	-	-	-
15-May-26	18.33	-	-	-	-	-
19-Jun-26	18.37	-	-	-	-	-
18-Sep-26	18.48	-	-	-	-	-
18-Dec-26	18.22	-	-	-	-	-
19-Mar-27	18.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.89	-	-	-	-	-

	Previous Close	10.38		07/04/26
	CAIXABANK Close	10.11		07/04/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.12	-	-	-	-	-
15-May-26	10.13	-	-	-	-	-
19-Jun-26	10.15	10.30	10.30	10.30	4	324
18-Sep-26	10.21	-	-	-	-	-
18-Dec-26	10.12	-	-	-	-	-
19-Mar-27	10.19	-	-	-	-	-
18-Jun-27	9.93	-	-	-	-	-
17-Sep-27	10.00	-	-	-	-	-
17-Dec-27	9.88	-	-	-	-	-
17-Mar-28	9.94	-	-	-	-	-
16-Jun-28	9.71	-	-	-	-	-
15-Sep-28	9.77	-	-	-	-	-
15-Dec-28	9.67	-	-	-	-	-
15-Jun-29	9.50	-	-	-	-	-
21-Dec-29	9.47	-	-	-	-	-
21-Jun-30	9.33	-	-	-	-	-
20-Dec-30	9.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.12	-	-	-	-	-
15-May-26	10.13	-	-	-	-	-
19-Jun-26	10.15	-	-	-	-	-
18-Sep-26	10.21	-	-	-	-	-
18-Dec-26	10.12	-	-	-	-	-
19-Mar-27	10.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.11	-	-	-	-	-

	Previous Close	28.75		07/04/26
	CELLNEX Close	29.12		07/04/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	29.14	-	-	-	-	-
15-May-26	29.18	-	-	-	-	-
19-Jun-26	29.24	-	-	-	-	21
18-Sep-26	29.05	-	-	-	-	-
18-Dec-26	29.24	-	-	-	-	-
19-Mar-27	29.05	-	-	-	-	-
18-Jun-27	28.82	-	-	-	-	-
17-Sep-27	29.03	-	-	-	-	-
17-Dec-27	29.22	-	-	-	-	-
17-Mar-28	29.00	-	-	-	-	-
16-Jun-28	28.76	-	-	-	-	-
15-Sep-28	28.95	-	-	-	-	-
15-Dec-28	29.14	-	-	-	-	-
15-Jun-29	28.61	-	-	-	-	-
21-Dec-29	29.01	-	-	-	-	-
21-Jun-30	28.44	-	-	-	-	-
20-Dec-30	28.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	29.14	-	-	-	-	-
15-May-26	29.18	-	-	-	-	-
19-Jun-26	29.24	-	-	-	-	-
18-Sep-26	29.05	-	-	-	-	-
18-Dec-26	29.24	-	-	-	-	-
19-Mar-27	29.05	-	-	-	-	-

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

	Previous Close	27.35		07/04/26
	CIE AUTOMOTIVE Close	26.90		07/04/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.91	-	-	-	-	-
15-May-26	26.96	-	-	-	-	-
19-Jun-26	27.01	-	-	-	-	-
18-Sep-26	26.71	-	-	-	-	-
18-Dec-26	26.89	-	-	-	-	-
19-Mar-27	26.61	-	-	-	-	-
18-Jun-27	26.77	-	-	-	-	-
17-Sep-27	26.49	-	-	-	-	-
17-Dec-27	26.67	-	-	-	-	-
17-Mar-28	26.38	-	-	-	-	-
16-Jun-28	26.55	-	-	-	-	-
15-Sep-28	26.23	-	-	-	-	-
15-Dec-28	26.40	-	-	-	-	-
15-Jun-29	26.24	-	-	-	-	-
21-Dec-29	26.09	-	-	-	-	-
21-Jun-30	25.91	-	-	-	-	-
20-Dec-30	25.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.91	-	-	-	-	-
15-May-26	26.96	-	-	-	-	-
19-Jun-26	27.01	-	-	-	-	-
18-Sep-26	26.71	-	-	-	-	-
18-Dec-26	26.89	-	-	-	-	-
19-Mar-27	26.61	-	-	-	-	-

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

	Previous Close	5.20		07/04/26
	COLONIAL Close	5.16		07/04/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	5.16	-	-	-	-	-
15-May-26	5.17	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	100
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.92	-	-	-	-	-
19-Mar-27	4.96	-	-	-	-	-
18-Jun-27	4.67	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.73	-	-	-	-	-
17-Mar-28	4.76	-	-	-	-	-
16-Jun-28	4.79	-	-	-	-	-
15-Sep-28	4.48	-	-	-	-	-
15-Dec-28	4.51	-	-	-	-	-
15-Jun-29	4.57	-	-	-	-	-
21-Dec-29	4.28	-	-	-	-	-
21-Jun-30	3.99	-	-	-	-	-
20-Dec-30	4.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	5.16	-	-	-	-	-
15-May-26	5.17	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.92	-	-	-	-	-
19-Mar-27	4.96	-	-	-	-	-

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

	Previous Close	0.18		07/04/26
	D. FELGUERA Close	0.18		07/04/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.18	-	-	-	-	-

	Previous Close	18.78		07/04/26
	EBRO FOODS Close	18.64		07/04/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.65	-	-	-	-	-
15-May-26	18.68	-	-	-	-	-
19-Jun-26	18.72	-	-	-	-	-
18-Sep-26	18.60	-	-	-	-	-
18-Dec-26	18.49	-	-	-	-	-
19-Mar-27	18.62	-	-	-	-	-
18-Jun-27	18.48	-	-	-	-	-
17-Sep-27	18.36	-	-	-	-	-
17-Dec-27	18.23	-	-	-	-	-
17-Mar-28	18.35	-	-	-	-	-
16-Jun-28	18.21	-	-	-	-	-
15-Sep-28	18.07	-	-	-	-	-
15-Dec-28	17.92	-	-	-	-	-
15-Jun-29	17.89	-	-	-	-	-
21-Dec-29	17.59	-	-	-	-	-
21-Jun-30	17.55	-	-	-	-	-
20-Dec-30	17.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.65	-	-	-	-	-
15-May-26	18.68	-	-	-	-	-
19-Jun-26	18.72	-	-	-	-	-
18-Sep-26	18.60	-	-	-	-	-
18-Dec-26	18.49	-	-	-	-	-
19-Mar-27	18.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.64	-	-	-	-	-

	Previous Close	17.21		07/04/26
	ENAGAS Close	17.17		07/04/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.18	-	-	-	-	-
15-May-26	17.21	-	-	-	-	-
19-Jun-26	17.24	-	-	-	-	50
18-Sep-26	16.74	-	-	-	-	-
18-Dec-26	16.85	-	-	-	-	7,500
19-Mar-27	16.57	-	-	-	-	-
18-Jun-27	16.67	-	-	-	-	-
17-Sep-27	16.18	-	-	-	-	-
17-Dec-27	16.29	-	-	-	-	-
17-Mar-28	16.00	-	-	-	-	-
16-Jun-28	16.10	-	-	-	-	-
15-Sep-28	15.60	-	-	-	-	-
15-Dec-28	15.70	-	-	-	-	-
15-Jun-29	15.50	-	-	-	-	-
21-Dec-29	14.71	-	-	-	-	-
21-Jun-30	14.91	-	-	-	-	-
20-Dec-30	14.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.18	-	-	-	-	-
15-May-26	17.21	-	-	-	-	-
19-Jun-26	17.24	-	-	-	-	-
18-Sep-26	16.74	-	-	-	-	-
18-Dec-26	16.85	-	-	-	-	-
19-Mar-27	16.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.17	-	-	-	-	-

	Previous Close	2.31		07/04/26
	ENCE Close	2.28		07/04/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.28	-	-	-	-	-
15-May-26	2.24	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.21	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.19	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-
17-Dec-27	2.07	-	-	-	-	-
17-Mar-28	2.09	-	-	-	-	-
16-Jun-28	2.05	-	-	-	-	-
15-Sep-28	2.00	-	-	-	-	-
15-Dec-28	1.95	-	-	-	-	-
15-Jun-29	1.92	-	-	-	-	-
21-Dec-29	1.81	-	-	-	-	-
21-Jun-30	1.77	-	-	-	-	-
20-Dec-30	1.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.28	-	-	-	-	-
15-May-26	2.24	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.21	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.28	-	-	-	-	-

	Previous Close	37.54		07/04/26
	ENDESA Close	37.63		07/04/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	37.65	-	-	-	-	-
15-May-26	37.71	-	-	-	-	-
19-Jun-26	37.79	37.79	37.79	37.74	2	24
18-Sep-26	36.93	-	-	-	-	-
18-Dec-26	37.17	-	-	-	-	-
19-Mar-27	36.90	-	-	-	-	-
18-Jun-27	37.13	-	-	-	-	-
17-Sep-27	36.28	-	-	-	-	-
17-Dec-27	36.53	-	-	-	-	-
17-Mar-28	36.25	-	-	-	-	-
16-Jun-28	36.49	-	-	-	-	-
15-Sep-28	35.62	-	-	-	-	-
15-Dec-28	35.85	-	-	-	-	-
15-Jun-29	35.79	-	-	-	-	-
21-Dec-29	35.18	-	-	-	-	-
21-Jun-30	35.13	-	-	-	-	-
20-Dec-30	34.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	37.65	-	-	-	-	-
15-May-26	37.71	-	-	-	-	-
19-Jun-26	37.79	-	-	-	-	-
18-Sep-26	36.93	-	-	-	-	-
18-Dec-26	37.17	-	-	-	-	-
19-Mar-27	36.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	37.63	-	-	-	-	-

	Previous Close	4.70		07/04/26
	FAES Close	4.67		07/04/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.67	-	-	-	-	-

	Previous Close	10.90		07/04/26
	FCC Close	10.96		07/04/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.97	-	-	-	-	-
15-May-26	10.98	-	-	-	-	-
19-Jun-26	11.01	-	-	-	-	-
18-Sep-26	10.42	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.56	-	-	-	-	-
18-Jun-27	10.62	-	-	-	-	-
17-Sep-27	9.99	-	-	-	-	-
17-Dec-27	10.05	-	-	-	-	-
17-Mar-28	10.12	-	-	-	-	-
16-Jun-28	10.19	-	-	-	-	-
15-Sep-28	9.52	-	-	-	-	-
15-Dec-28	9.58	-	-	-	-	-
15-Jun-29	9.71	-	-	-	-	-
21-Dec-29	9.08	-	-	-	-	-
21-Jun-30	9.21	-	-	-	-	-
20-Dec-30	8.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.97	-	-	-	-	-
15-May-26	10.98	-	-	-	-	-
19-Jun-26	11.01	-	-	-	-	-
18-Sep-26	10.42	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.56	-	-	-	-	-

	Previous Close	57.28		07/04/26
	FERROVIAL Close	56.74		07/04/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	56.77	-	-	-	-	-
15-May-26	56.86	-	-	-	-	-
19-Jun-26	56.71	57.55	57.57	57.53	30	390
18-Sep-26	57.05	-	-	-	-	-
18-Dec-26	56.99	-	-	-	-	-
19-Mar-27	57.38	-	-	-	-	-
18-Jun-27	57.47	-	-	-	-	-
17-Sep-27	57.86	-	-	-	-	-
17-Dec-27	57.80	-	-	-	-	-
17-Mar-28	58.19	-	-	-	-	-
16-Jun-28	58.56	-	-	-	-	-
15-Sep-28	58.65	-	-	-	-	-
15-Dec-28	58.57	-	-	-	-	-
15-Jun-29	59.33	-	-	-	-	-
21-Dec-29	59.41	-	-	-	-	-
21-Jun-30	60.21	-	-	-	-	-
20-Dec-30	60.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	56.77	-	-	-	-	-
15-May-26	56.86	-	-	-	-	-
19-Jun-26	56.71	-	-	-	-	-
18-Sep-26	57.05	-	-	-	-	-
18-Dec-26	56.99	-	-	-	-	-
19-Mar-27	57.38	-	-	-	-	-
31-Dec-99	56.74	-	-	-	-	-

	Previous Close	20.24		07/04/26
	FLUIDRA Close	20.36		07/04/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.37	-	-	-	-	-
15-May-26	20.40	-	-	-	-	-
19-Jun-26	20.44	-	-	-	-	-
18-Sep-26	20.25	-	-	-	-	-
18-Dec-26	20.05	-	-	-	-	-
19-Mar-27	20.19	-	-	-	-	-
18-Jun-27	20.31	-	-	-	-	-
17-Sep-27	20.09	-	-	-	-	-
17-Dec-27	19.87	-	-	-	-	-
17-Mar-28	20.00	-	-	-	-	-
16-Jun-28	20.13	-	-	-	-	-
15-Sep-28	19.86	-	-	-	-	-
15-Dec-28	19.59	-	-	-	-	-
15-Jun-29	19.84	-	-	-	-	-
21-Dec-29	19.22	-	-	-	-	-
21-Jun-30	19.48	-	-	-	-	-
20-Dec-30	18.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.37	-	-	-	-	-
15-May-26	20.40	-	-	-	-	-
19-Jun-26	20.44	-	-	-	-	-
18-Sep-26	20.25	-	-	-	-	-
18-Dec-26	20.05	-	-	-	-	-
19-Mar-27	20.19	-	-	-	-	-

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

	Previous Close	3.00		07/04/26
	GESTAMP Close	3.01		07/04/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.01	-	-	-	-	-

	Previous Close	119.00		07/04/26
	GRENERGY Close	114.60		07/04/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	114.60	-	-	-	-	-

	Previous Close	9.20		07/04/26
	GRIFOLS Close	9.05		07/04/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.05	-	-	-	-	-
15-May-26	9.07	-	-	-	-	-
19-Jun-26	9.00	-	-	-	-	166
18-Sep-26	8.91	-	-	-	-	-
18-Dec-26	8.97	-	-	-	-	-
19-Mar-27	9.03	-	-	-	-	-
18-Jun-27	8.93	-	-	-	-	-
17-Sep-27	8.85	-	-	-	-	-
17-Dec-27	8.91	-	-	-	-	-
17-Mar-28	8.96	-	-	-	-	-
16-Jun-28	8.87	-	-	-	-	-
15-Sep-28	8.78	-	-	-	-	-
15-Dec-28	8.84	-	-	-	-	-
15-Jun-29	8.80	-	-	-	-	-
21-Dec-29	8.77	-	-	-	-	-
21-Jun-30	8.74	-	-	-	-	-
20-Dec-30	8.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.05	-	-	-	-	-
15-May-26	9.07	-	-	-	-	-
19-Jun-26	9.00	-	-	-	-	-
18-Sep-26	8.91	-	-	-	-	-
18-Dec-26	8.97	-	-	-	-	-
19-Mar-27	9.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.05	-	-	-	-	-

	Previous Close	7.11		07/04/26
	GRIFOLS B Close	6.92		07/04/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.92	-	-	-	-	-

	Previous Close	4.21		07/04/26
	IAG Close	4.13		07/04/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.13	-	-	-	-	-
15-May-26	4.14	-	-	-	-	-
19-Jun-26	4.15	-	-	-	-	43
18-Sep-26	4.12	-	-	-	-	-
18-Dec-26	4.09	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-
18-Jun-27	4.14	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-
17-Dec-27	4.07	-	-	-	-	-
17-Mar-28	4.10	-	-	-	-	-
16-Jun-28	4.12	-	-	-	-	-
15-Sep-28	4.08	-	-	-	-	-
15-Dec-28	4.03	-	-	-	-	-
15-Jun-29	4.08	-	-	-	-	-
21-Dec-29	3.97	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.13	-	-	-	-	-
15-May-26	4.14	-	-	-	-	-
19-Jun-26	4.15	-	-	-	-	-
18-Sep-26	4.12	-	-	-	-	-
18-Dec-26	4.09	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.13	-	-	-	-	-

	Previous Close	20.36		07/04/26
	IBERDROLA Close	20.26		07/04/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	20.26	-	-	-	-	-
17-Apr-26	20.27	-	-	-	-	-
24-Apr-26	20.28	-	-	-	-	-
30-Apr-26	20.29	-	-	-	-	-
15-May-26	20.30	-	-	-	-	-
19-Jun-26	20.34	20.52	20.52	20.49	53	6,941
18-Sep-26	20.02	-	-	-	-	-
18-Dec-26	20.16	-	-	-	-	-
19-Mar-27	20.04	-	-	-	-	-
18-Jun-27	20.16	-	-	-	-	-
17-Sep-27	19.84	-	-	-	-	-
17-Dec-27	19.97	-	-	-	-	-
17-Mar-28	19.84	-	-	-	-	-
16-Jun-28	19.97	-	-	-	-	-
15-Sep-28	19.64	-	-	-	-	-
15-Dec-28	19.76	-	-	-	-	-
15-Jun-29	19.76	-	-	-	-	-
21-Dec-29	19.58	-	-	-	-	-
21-Jun-30	19.62	-	-	-	-	-
20-Dec-30	19.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.27	-	-	-	-	-
15-May-26	20.30	-	-	-	-	-
19-Jun-26	20.34	-	-	-	-	-
18-Sep-26	20.02	-	-	-	-	-
18-Dec-26	20.16	-	-	-	-	-
19-Mar-27	20.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.26	-	-	-	-	-

	Previous Close	50.80		07/04/26
	INDITEX Close	50.18		07/04/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	50.19	-	-	-	-	-
17-Apr-26	50.21	-	-	-	-	-
24-Apr-26	50.23	-	-	-	-	-
30-Apr-26	49.37	-	-	-	-	-
15-May-26	49.41	-	-	-	-	-
19-Jun-26	49.51	51.10	51.20	50.57	32	6,526
18-Sep-26	49.81	-	-	-	-	-
18-Dec-26	49.82	-	-	-	-	-
19-Mar-27	50.16	-	-	-	-	-
18-Jun-27	49.57	-	-	-	-	-
17-Sep-27	49.91	-	-	-	-	-
17-Dec-27	49.94	-	-	-	-	-
17-Mar-28	50.27	-	-	-	-	-
16-Jun-28	49.71	-	-	-	-	-
15-Sep-28	50.03	-	-	-	-	-
15-Dec-28	50.03	-	-	-	-	-
15-Jun-29	49.82	-	-	-	-	-
21-Dec-29	50.21	-	-	-	-	-
21-Jun-30	50.06	-	-	-	-	-
20-Dec-30	50.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	50.21	-	-	-	-	-
15-May-26	49.41	-	-	-	-	-
19-Jun-26	49.51	-	-	-	-	-
18-Sep-26	49.81	-	-	-	-	-
18-Dec-26	49.82	-	-	-	-	-
19-Mar-27	50.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.18	-	-	-	-	-

	Previous Close	49.34		07/04/26
	INDRA Close	48.97		07/04/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	49.00	-	-	-	-	-
15-May-26	49.07	-	-	-	-	-
19-Jun-26	49.17	49.91	50.01	49.59	11	251
18-Sep-26	49.17	-	-	-	-	-
18-Dec-26	49.50	-	-	-	-	-
19-Mar-27	49.83	-	-	-	-	-
18-Jun-27	50.14	-	-	-	-	-
17-Sep-27	50.12	-	-	-	-	-
17-Dec-27	50.47	-	-	-	-	-
17-Mar-28	50.80	-	-	-	-	-
16-Jun-28	51.13	-	-	-	-	-
15-Sep-28	51.09	-	-	-	-	-
15-Dec-28	51.42	-	-	-	-	-
15-Jun-29	52.09	-	-	-	-	-
21-Dec-29	52.41	-	-	-	-	-
21-Jun-30	53.12	-	-	-	-	-
20-Dec-30	53.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	49.00	-	-	-	-	-
15-May-26	49.07	-	-	-	-	-
19-Jun-26	49.17	-	-	-	-	-
18-Sep-26	49.17	-	-	-	-	-
18-Dec-26	49.50	-	-	-	-	-
19-Mar-27	49.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.97	-	-	-	-	-

	Previous Close	82.65		07/04/26
	LABORAT. ROVI Close	80.85		07/04/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	80.89	-	-	-	-	-
15-May-26	81.02	-	-	-	-	-
19-Jun-26	81.18	82.45	82.45	82.45	3	15
18-Sep-26	80.71	-	-	-	-	-
18-Dec-26	81.25	-	-	-	-	-
19-Mar-27	81.81	-	-	-	-	-
18-Jun-27	82.30	-	-	-	-	-
17-Sep-27	81.77	-	-	-	-	-
17-Dec-27	82.33	-	-	-	-	-
17-Mar-28	82.88	-	-	-	-	-
16-Jun-28	83.41	-	-	-	-	-
15-Sep-28	82.45	-	-	-	-	-
15-Dec-28	82.99	-	-	-	-	-
15-Jun-29	84.07	-	-	-	-	-
21-Dec-29	83.42	-	-	-	-	-
21-Jun-30	84.54	-	-	-	-	-
20-Dec-30	83.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	80.89	-	-	-	-	-
15-May-26	81.02	-	-	-	-	-
19-Jun-26	81.18	-	-	-	-	-
18-Sep-26	80.71	-	-	-	-	-
18-Dec-26	81.25	-	-	-	-	-
19-Mar-27	81.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	80.85	-	-	-	-	-

	Previous Close	1.20		07/04/26
	LINEA DIRECTA Close	1.19		07/04/26

FUTURES LINEA DIRECTA

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

	Previous Close	32.96		07/04/26
	LOGISTA Close	32.42		07/04/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.42	-	-	-	-	-

	Previous Close	3.91		07/04/26
	MAPFRE Close	3.92		07/04/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.92	-	-	-	-	-
15-May-26	3.93	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	9
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-
19-Mar-27	3.82	-	-	-	-	-
18-Jun-27	3.73	-	-	-	-	-
17-Sep-27	3.75	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
17-Mar-28	3.72	-	-	-	-	-
16-Jun-28	3.62	-	-	-	-	-
15-Sep-28	3.64	-	-	-	-	-
15-Dec-28	3.58	-	-	-	-	-
15-Jun-29	3.50	-	-	-	-	-
21-Dec-29	3.46	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-
20-Dec-30	3.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.92	-	-	-	-	-
15-May-26	3.93	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-
19-Mar-27	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.92	-	-	-	-	-

	Previous Close	9.96		07/04/26
	MELIA HOTELS Close	9.89		07/04/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.90	-	-	-	-	-
15-May-26	9.91	-	-	-	-	-
19-Jun-26	9.93	-	-	-	-	-
18-Sep-26	9.81	-	-	-	-	-
18-Dec-26	9.88	-	-	-	-	-
19-Mar-27	9.94	-	-	-	-	-
18-Jun-27	10.00	-	-	-	-	-
17-Sep-27	9.88	-	-	-	-	-
17-Dec-27	9.95	-	-	-	-	-
17-Mar-28	10.02	-	-	-	-	-
16-Jun-28	10.08	-	-	-	-	-
15-Sep-28	9.95	-	-	-	-	-
15-Dec-28	10.01	-	-	-	-	-
15-Jun-29	10.14	-	-	-	-	-
21-Dec-29	10.08	-	-	-	-	-
21-Jun-30	10.22	-	-	-	-	-
20-Dec-30	10.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.90	-	-	-	-	-
15-May-26	9.91	-	-	-	-	-
19-Jun-26	9.93	-	-	-	-	-
18-Sep-26	9.81	-	-	-	-	-
18-Dec-26	9.88	-	-	-	-	-
19-Mar-27	9.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.89	-	-	-	-	-

	Previous Close	14.52		07/04/26
	MERLIN Close	14.40		07/04/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.41	-	-	-	-	-
15-May-26	14.19	-	-	-	-	-
19-Jun-26	14.22	-	-	-	-	-
18-Sep-26	14.31	-	-	-	-	-
18-Dec-26	14.20	-	-	-	-	-
19-Mar-27	14.30	-	-	-	-	-
18-Jun-27	14.07	-	-	-	-	-
17-Sep-27	14.17	-	-	-	-	-
17-Dec-27	14.05	-	-	-	-	-
17-Mar-28	14.14	-	-	-	-	-
16-Jun-28	13.92	-	-	-	-	-
15-Sep-28	14.01	-	-	-	-	-
15-Dec-28	13.87	-	-	-	-	-
15-Jun-29	13.77	-	-	-	-	-
21-Dec-29	13.69	-	-	-	-	-
21-Jun-30	13.54	-	-	-	-	-
20-Dec-30	13.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.41	-	-	-	-	-
15-May-26	14.19	-	-	-	-	-
19-Jun-26	14.22	-	-	-	-	-
18-Sep-26	14.31	-	-	-	-	-
18-Dec-26	14.20	-	-	-	-	-
19-Mar-27	14.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.40	-	-	-	-	-

	Previous Close	26.50		07/04/26
	NATURGY Close	26.16		07/04/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.17	-	-	-	-	-
15-May-26	26.21	-	-	-	-	-
19-Jun-26	26.27	-	-	-	-	12
18-Sep-26	25.83	-	-	-	-	-
18-Dec-26	25.41	-	-	-	-	5,000
19-Mar-27	25.58	-	-	-	-	-
18-Jun-27	25.15	-	-	-	-	-
17-Sep-27	24.74	-	-	-	-	-
17-Dec-27	24.33	-	-	-	-	-
17-Mar-28	24.49	-	-	-	-	-
16-Jun-28	24.03	-	-	-	-	-
15-Sep-28	23.66	-	-	-	-	-
15-Dec-28	23.28	-	-	-	-	-
15-Jun-29	22.96	-	-	-	-	-
21-Dec-29	22.22	-	-	-	-	-
21-Jun-30	21.91	-	-	-	-	-
20-Dec-30	21.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.17	-	-	-	-	-
15-May-26	26.21	-	-	-	-	-
19-Jun-26	26.27	-	-	-	-	-
18-Sep-26	25.83	-	-	-	-	-
18-Dec-26	25.41	-	-	-	-	-
19-Mar-27	25.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.16	-	-	-	-	-

	Previous Close	0.43		07/04/26
	OBRASCON HUARTE Close	0.43		07/04/26

FUTURES OBRASCON HUARTE

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

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.43	-	-	-	-	-
15-May-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-

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

	Previous Close	91.00		07/04/26
	PHARMA MAR Close	85.60		07/04/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	85.65	-	-	-	-	-
15-May-26	85.78	-	-	-	-	-
19-Jun-26	85.95	-	-	-	-	-
18-Sep-26	85.47	-	-	-	-	-
18-Dec-26	86.04	-	-	-	-	-
19-Mar-27	86.63	-	-	-	-	-
18-Jun-27	87.16	-	-	-	-	-
17-Sep-27	86.96	-	-	-	-	-
17-Dec-27	87.55	-	-	-	-	-
17-Mar-28	88.13	-	-	-	-	-
16-Jun-28	88.70	-	-	-	-	-
15-Sep-28	88.48	-	-	-	-	-
15-Dec-28	89.05	-	-	-	-	-
15-Jun-29	90.21	-	-	-	-	-
21-Dec-29	90.66	-	-	-	-	-
21-Jun-30	91.88	-	-	-	-	-
20-Dec-30	92.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	85.65	-	-	-	-	-
15-May-26	85.78	-	-	-	-	-
19-Jun-26	85.95	-	-	-	-	-
18-Sep-26	85.47	-	-	-	-	-
18-Dec-26	86.04	-	-	-	-	-
19-Mar-27	86.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	85.60	-	-	-	-	-

	Previous Close	2.65		07/04/26
	PROSEGUR Close	2.57		07/04/26

FUTURES PROSEGUR

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

	Previous Close	17.50		07/04/26
	PUIG Close	17.16		07/04/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.17	-	-	-	-	-
15-May-26	17.20	-	-	-	-	-
19-Jun-26	16.81	17.29	17.29	17.29	5	110
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	17.03	-	-	-	-	-
19-Mar-27	17.14	-	-	-	-	-
18-Jun-27	16.80	-	-	-	-	-
17-Sep-27	16.91	-	-	-	-	-
17-Dec-27	17.03	-	-	-	-	-
17-Mar-28	17.14	-	-	-	-	-
16-Jun-28	16.76	-	-	-	-	-
15-Sep-28	16.87	-	-	-	-	-
15-Dec-28	16.98	-	-	-	-	-
15-Jun-29	16.66	-	-	-	-	-
21-Dec-29	16.90	-	-	-	-	-
21-Jun-30	16.52	-	-	-	-	-
20-Dec-30	16.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.17	-	-	-	-	-
15-May-26	17.20	-	-	-	-	-
19-Jun-26	16.81	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	17.03	-	-	-	-	-
19-Mar-27	17.14	-	-	-	-	-

	Previous Close	15.07		07/04/26
	REDEIA Close	15.12		07/04/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	15.13	-	-	-	-	-
15-May-26	15.15	-	-	-	-	-
19-Jun-26	15.18	-	-	-	-	51
18-Sep-26	14.67	-	-	-	-	-
18-Dec-26	14.77	-	-	-	-	-
19-Mar-27	14.66	-	-	-	-	-
18-Jun-27	14.75	-	-	-	-	-
17-Sep-27	14.24	-	-	-	-	-
17-Dec-27	14.34	-	-	-	-	-
17-Mar-28	14.22	-	-	-	-	-
16-Jun-28	14.31	-	-	-	-	-
15-Sep-28	13.77	-	-	-	-	-
15-Dec-28	13.86	-	-	-	-	-
15-Jun-29	13.82	-	-	-	-	-
21-Dec-29	13.37	-	-	-	-	-
21-Jun-30	13.32	-	-	-	-	-
20-Dec-30	12.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	15.13	-	-	-	-	-
15-May-26	15.15	-	-	-	-	-
19-Jun-26	15.18	-	-	-	-	-
18-Sep-26	14.67	-	-	-	-	-
18-Dec-26	14.77	-	-	-	-	-
19-Mar-27	14.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.12	-	-	-	-	-

	Previous Close	24.27		07/04/26
	REPSOL Close	23.95		07/04/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	23.95	-	-	-	-	-
17-Apr-26	23.96	-	-	-	-	-
24-Apr-26	23.97	-	-	-	-	-
30-Apr-26	23.98	-	-	-	-	-
15-May-26	24.00	-	-	-	-	-
19-Jun-26	24.05	-	-	-	-	218
18-Sep-26	23.64	-	-	-	-	-
18-Dec-26	23.80	-	-	-	-	15,000
19-Mar-27	23.43	-	-	-	-	-
18-Jun-27	23.57	-	-	-	-	-
17-Sep-27	23.16	-	-	-	-	-
17-Dec-27	23.32	-	-	-	-	-
17-Mar-28	22.93	-	-	-	-	-
16-Jun-28	23.08	-	-	-	-	-
15-Sep-28	22.65	-	-	-	-	-
15-Dec-28	22.80	-	-	-	-	-
15-Jun-29	22.57	-	-	-	-	-
21-Dec-29	22.32	-	-	-	-	-
21-Jun-30	22.20	-	-	-	-	-
20-Dec-30	22.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	23.96	-	-	-	-	-
15-May-26	24.00	-	-	-	-	3
19-Jun-26	24.05	-	-	-	-	-
18-Sep-26	23.64	-	-	-	-	-
18-Dec-26	23.80	-	-	-	-	-
19-Mar-27	23.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.95	-	-	-	-	-

	Previous Close	4.46		07/04/26
	SACYR Close	4.43		07/04/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.43	-	-	-	-	-
15-May-26	4.44	-	-	-	-	-
19-Jun-26	4.44	4.53	4.53	4.52	4	10
18-Sep-26	4.39	-	-	-	-	-
18-Dec-26	4.42	-	-	-	-	-
19-Mar-27	4.38	-	-	-	-	-
18-Jun-27	4.41	-	-	-	-	-
17-Sep-27	4.35	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
17-Mar-28	4.35	-	-	-	-	-
16-Jun-28	4.37	-	-	-	-	-
15-Sep-28	4.40	-	-	-	-	-
15-Dec-28	4.35	-	-	-	-	-
15-Jun-29	4.34	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.30	-	-	-	-	-
20-Dec-30	4.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.43	-	-	-	-	-
15-May-26	4.44	-	-	-	-	-
19-Jun-26	4.44	-	-	-	-	-
18-Sep-26	4.39	-	-	-	-	-
18-Dec-26	4.42	-	-	-	-	-
19-Mar-27	4.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.43	-	-	-	-	-

	Previous Close	9.81		07/04/26
	SANTANDER Close	9.72		07/04/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	9.72	-	-	-	-	-
17-Apr-26	9.73	-	-	-	-	-
24-Apr-26	9.73	-	-	-	-	-
30-Apr-26	9.61	-	-	-	-	-
15-May-26	9.62	-	-	-	-	-
19-Jun-26	9.64	9.76	9.92	9.76	67	153,130
18-Sep-26	9.69	-	-	-	-	-
18-Dec-26	9.61	-	-	-	-	10,000
19-Mar-27	9.68	-	-	-	-	-
18-Jun-27	9.61	-	-	-	-	-
17-Sep-27	9.67	-	-	-	-	-
17-Dec-27	9.54	-	-	-	-	-
17-Mar-28	9.60	-	-	-	-	-
16-Jun-28	9.48	-	-	-	-	-
15-Sep-28	9.54	-	-	-	-	-
15-Dec-28	9.39	-	-	-	-	-
15-Jun-29	9.33	-	-	-	-	-
21-Dec-29	9.27	-	-	-	-	-
21-Jun-30	9.26	-	-	-	-	-
20-Dec-30	9.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.73	-	-	-	-	-
15-May-26	9.62	-	-	-	-	-
19-Jun-26	9.64	-	-	-	-	1,377,400
18-Sep-26	9.69	-	-	-	-	-
18-Dec-26	9.61	-	-	-	-	20
19-Mar-27	9.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.72	-	-	-	-	-

	Previous Close	24.79		07/04/26
	SOLARIA Close	24.50		07/04/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	24.51	-	-	-	-	-
15-May-26	24.55	-	-	-	-	-
19-Jun-26	24.60	-	-	-	-	-
18-Sep-26	24.75	-	-	-	-	-
18-Dec-26	24.92	-	-	-	-	-
19-Mar-27	25.09	-	-	-	-	-
18-Jun-27	25.24	-	-	-	-	-
17-Sep-27	25.41	-	-	-	-	-
17-Dec-27	25.59	-	-	-	-	-
17-Mar-28	25.76	-	-	-	-	-
16-Jun-28	25.92	-	-	-	-	-
15-Sep-28	26.09	-	-	-	-	-
15-Dec-28	26.26	-	-	-	-	-
15-Jun-29	26.60	-	-	-	-	-
21-Dec-29	26.97	-	-	-	-	-
21-Jun-30	27.34	-	-	-	-	-
20-Dec-30	27.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	24.51	-	-	-	-	-
15-May-26	24.55	-	-	-	-	-
19-Jun-26	24.60	-	-	-	-	-
18-Sep-26	24.75	-	-	-	-	-
18-Dec-26	24.92	-	-	-	-	-
19-Mar-27	25.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.50	-	-	-	-	-

	Previous Close	31.52		07/04/26
	TECNICAS REUNIDAS Close	31.18		07/04/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	31.20	-	-	-	-	-
15-May-26	31.25	-	-	-	-	-
19-Jun-26	31.31	-	-	-	-	-
18-Sep-26	31.50	-	-	-	-	-
18-Dec-26	30.96	-	-	-	-	-
19-Mar-27	31.17	-	-	-	-	-
18-Jun-27	31.36	-	-	-	-	-
17-Sep-27	31.58	-	-	-	-	-
17-Dec-27	31.04	-	-	-	-	-
17-Mar-28	31.25	-	-	-	-	-
16-Jun-28	31.45	-	-	-	-	-
15-Sep-28	31.65	-	-	-	-	-
15-Dec-28	31.11	-	-	-	-	-
15-Jun-29	31.51	-	-	-	-	-
21-Dec-29	31.20	-	-	-	-	-
21-Jun-30	31.62	-	-	-	-	-
20-Dec-30	31.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	31.20	-	-	-	-	-
15-May-26	31.25	-	-	-	-	-
19-Jun-26	31.31	-	-	-	-	-
18-Sep-26	31.50	-	-	-	-	-
18-Dec-26	30.96	-	-	-	-	-
19-Mar-27	31.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.18	-	-	-	-	-

	Previous Close	3.85		07/04/26
	TELEFONICA Close	3.88		07/04/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Apr-26	3.88	-	-	-	-	-
17-Apr-26	3.88	-	-	-	-	-
24-Apr-26	3.88	-	-	-	-	-
30-Apr-26	3.88	-	-	-	-	-
15-May-26	3.89	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	20,230
18-Sep-26	3.77	-	-	-	-	-
18-Dec-26	3.79	-	-	-	-	-
19-Mar-27	3.82	-	-	-	-	-
18-Jun-27	3.69	-	-	-	-	-
17-Sep-27	3.72	-	-	-	-	-
17-Dec-27	3.74	-	-	-	-	-
17-Mar-28	3.77	-	-	-	-	-
16-Jun-28	3.64	-	-	-	-	-
15-Sep-28	3.67	-	-	-	-	-
15-Dec-28	3.69	-	-	-	-	-
15-Jun-29	3.59	-	-	-	-	-
21-Dec-29	3.64	-	-	-	-	-
21-Jun-30	3.54	-	-	-	-	-
20-Dec-30	3.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.88	-	-	-	-	-
15-May-26	3.89	-	-	-	-	-
19-Jun-26	3.75	-	-	-	-	-
18-Sep-26	3.77	-	-	-	-	-
18-Dec-26	3.79	-	-	-	-	-
19-Mar-27	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.88	-	-	-	-	-

	Previous Close	2.57		07/04/26
	UNICAJA Close	2.60		07/04/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.60	-	-	-	-	-
15-May-26	2.50	-	-	-	-	-
19-Jun-26	2.50	2.52	2.52	2.52	3	3
18-Sep-26	2.52	-	-	-	-	-
18-Dec-26	2.47	-	-	-	-	-
19-Mar-27	2.48	-	-	-	-	-
18-Jun-27	2.39	-	-	-	-	-
17-Sep-27	2.40	-	-	-	-	-
17-Dec-27	2.35	-	-	-	-	-
17-Mar-28	2.37	-	-	-	-	-
16-Jun-28	2.27	-	-	-	-	-
15-Sep-28	2.29	-	-	-	-	-
15-Dec-28	2.23	-	-	-	-	-
15-Jun-29	2.15	-	-	-	-	-
21-Dec-29	2.11	-	-	-	-	-
21-Jun-30	2.03	-	-	-	-	-
20-Dec-30	1.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.60	-	-	-	-	-
15-May-26	2.50	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.52	-	-	-	-	-
18-Dec-26	2.47	-	-	-	-	-
19-Mar-27	2.48	-	-	-	-	-

	Previous Close	78.10		07/04/26
	VIDRALA Close	76.60		07/04/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	76.64	-	-	-	-	-
15-May-26	76.76	-	-	-	-	-
19-Jun-26	76.92	-	-	-	-	-
18-Sep-26	76.95	-	-	-	-	-
18-Dec-26	77.46	-	-	-	-	-
19-Mar-27	76.79	-	-	-	-	-
18-Jun-27	77.25	-	-	-	-	-
17-Sep-27	77.33	-	-	-	-	-
17-Dec-27	77.86	-	-	-	-	-
17-Mar-28	77.12	-	-	-	-	-
16-Jun-28	77.62	-	-	-	-	-
15-Sep-28	77.64	-	-	-	-	-
15-Dec-28	78.14	-	-	-	-	-
15-Jun-29	77.83	-	-	-	-	-
21-Dec-29	78.41	-	-	-	-	-
21-Jun-30	78.11	-	-	-	-	-
20-Dec-30	78.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	76.64	-	-	-	-	-
15-May-26	76.76	-	-	-	-	-
19-Jun-26	76.92	-	-	-	-	-
18-Sep-26	76.95	-	-	-	-	-
18-Dec-26	77.46	-	-	-	-	-
19-Mar-27	76.79	-	-	-	-	-

	Previous Close	60.70		07/04/26
	VISCOFAN Close	61.10		07/04/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	61.13	-	-	-	-	-
15-May-26	61.23	-	-	-	-	-
19-Jun-26	60.59	-	-	-	-	-
18-Sep-26	60.96	-	-	-	-	-
18-Dec-26	59.97	-	-	-	-	-
19-Mar-27	60.38	-	-	-	-	-
18-Jun-27	59.99	-	-	-	-	-
17-Sep-27	60.41	-	-	-	-	-
17-Dec-27	59.42	-	-	-	-	-
17-Mar-28	59.82	-	-	-	-	-
16-Jun-28	59.44	-	-	-	-	-
15-Sep-28	59.82	-	-	-	-	-
15-Dec-28	58.81	-	-	-	-	-
15-Jun-29	58.79	-	-	-	-	-
21-Dec-29	58.21	-	-	-	-	-
21-Jun-30	58.20	-	-	-	-	-
20-Dec-30	57.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	61.13	-	-	-	-	-
15-May-26	61.23	-	-	-	-	-
19-Jun-26	60.59	-	-	-	-	-
18-Sep-26	60.96	-	-	-	-	-
18-Dec-26	59.97	-	-	-	-	-
19-Mar-27	60.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		07/04/26
	BBVA DIV Close	-		07/04/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.9900	-	-	-	-	50
15-Dec-28	1.0130	-	-	-	-	50
21-Dec-29	0.9400	-	-	-	-	100
20-Dec-30	0.7900	-	-	-	-	-

	Previous Close	-		07/04/26
	BBVA DIV25 Close	-		07/04/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.9900	-	-	-	-	-
15-Dec-28	1.0130	-	-	-	-	-
21-Dec-29	0.9400	-	-	-	-	-
20-Dec-30	0.7900	-	-	-	-	-

	Previous Close	-		07/04/26
	CAIXABANK DIV Close	0.332		07/04/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.3321	-	-	-	-	-
15-May-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		07/04/26
	CAIXABANK DIV25 Close	-		07/04/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.3321	-	-	-	-	-
15-May-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	0.570		07/04/26
	GAS NATURAL DIV Close	0.570		07/04/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.7430	-	-	-	-	-
15-Dec-28	1.6750	-	-	-	-	-
21-Dec-29	1.6810	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		07/04/26
	GAS NATURAL DIV25 Close	-		07/04/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.7430	-	-	-	-	-
15-Dec-28	1.6750	-	-	-	-	-
21-Dec-29	1.6810	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		07/04/26
	IBERDROLA DIV Close	0.253		07/04/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.2530	-	-	-	-	-
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6957	-	-	-	-	-
18-Dec-26	0.6957	-	-	-	-	50
19-Mar-27	0.2550	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7100	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		07/04/26
	IBERDROLA DIV25 Close	-		07/04/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.2530	-	-	-	-	-
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6957	-	-	-	-	-
18-Dec-26	0.6957	-	-	-	-	-
19-Mar-27	0.2550	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7100	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		07/04/26
	INDITEX DIV Close	-		07/04/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	0.8750	-	-	-	-	-
19-Jun-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		07/04/26
	INDITEX DIV25 Close	-		07/04/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	0.8750	-	-	-	-	-
19-Jun-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		07/04/26
	REPSOL DIV Close	0.500		07/04/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1060	-	-	-	-	-
15-Dec-28	1.1120	-	-	-	-	-
21-Dec-29	1.0840	-	-	-	-	166
20-Dec-30	0.8500	-	-	-	-	85

	Previous Close	-		07/04/26
	REPSOL DIV25 Close	-		07/04/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1060	-	-	-	-	-
15-Dec-28	1.1120	-	-	-	-	-
21-Dec-29	1.0840	-	-	-	-	-
20-Dec-30	0.8500	-	-	-	-	-

	Previous Close	-		07/04/26
	SANTANDER DIV Close	-		07/04/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	0.1250	-	-	-	-	-
19-Jun-26	0.1250	-	-	-	-	20,500
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.3990	-	-	-	-	-
21-Dec-29	0.3740	-	-	-	-	50
20-Dec-30	0.2600	-	-	-	-	-

	Previous Close	-		07/04/26
	SANTANDER DIV25 Close	-		07/04/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	0.1250	-	-	-	-	-
19-Jun-26	0.1250	-	-	-	-	4,021
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2700	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.3990	-	-	-	-	-
21-Dec-29	0.3740	-	-	-	-	-
20-Dec-30	0.2600	-	-	-	-	-

	Previous Close	-		07/04/26
	TELEFONICA DIV Close	-		07/04/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		07/04/26
	TELEFONICA DIV25 Close	-		07/04/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		07/04/26
	MINI IBEX-35 Close	-		07/04/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 17,150	349.00	470.00	470.00	470.00	32.98	0.68	1	1
Apr-26 w2 17,300	251.00	385.00	385.00	385.00	32.10	0.58	1	1
Apr-26 w2 17,500	148.00	234.00	234.00	234.00	31.25	0.42	1	2
Apr-26 w2 17,550	128.00	-	-	-	31.10	0.38	-	2
Apr-26 w2 17,600	110.00	-	-	-	30.95	0.34	-	2
Apr-26 w2 17,700	79.00	101.00	101.00	101.00	30.65	0.27	1	1
Apr-26 w2 17,750	66.00	-	-	-	30.51	0.24	-	1
Apr-26 w2 17,775	60.00	120.00	120.00	120.00	30.43	0.22	10	12
Apr-26 w2 17,800	55.00	102.00	102.00	102.00	30.36	0.20	1	1
Apr-26 w2 18,000	23.00	85.00	85.00	42.00	29.77	0.10	11	4
Apr-26 w2 18,100	14.00	29.00	32.00	29.00	29.47	0.07	3	3
Apr-26 w2 18,200	8.00	-	-	-	29.18	0.04	-	1
Apr-26 w2 18,300	5.00	-	-	-	28.88	0.03	-	3
Apr-26 w2 18,400	3.00	-	-	-	28.59	0.02	-	2
Apr-26 15,000	2,406.00	-	-	-	44.42	0.98	-	1
Apr-26 16,000	1,446.00	-	-	-	38.92	0.91	-	3
Apr-26 16,100	1,355.00	-	-	-	38.37	0.89	-	1
Apr-26 16,200	1,264.00	-	-	-	37.82	0.88	-	4
Apr-26 16,250	1,220.00	-	-	-	37.55	0.87	-	1
Apr-26 16,300	1,176.00	-	-	-	37.27	0.86	-	2
Apr-26 16,350	1,132.00	-	-	-	37.00	0.85	-	1
Apr-26 16,400	1,088.00	-	-	-	36.72	0.84	-	1
Apr-26 16,450	1,046.00	-	-	-	36.45	0.83	-	2
Apr-26 16,500	1,003.00	-	-	-	36.17	0.82	-	3
Apr-26 16,600	920.00	-	-	-	35.62	0.79	-	3
Apr-26 16,650	879.00	-	-	-	35.35	0.78	-	6
Apr-26 16,700	839.00	-	-	-	35.07	0.77	-	11
Apr-26 16,750	799.00	-	-	-	34.80	0.75	-	1
Apr-26 16,800	760.00	-	-	-	34.52	0.74	-	7
Apr-26 17,000	612.00	-	-	-	33.42	0.67	-	13
Apr-26 17,050	578.00	-	-	-	33.15	0.65	-	2
Apr-26 17,100	543.00	-	-	-	32.87	0.63	-	4
Apr-26 17,200	478.00	560.00	560.00	560.00	32.32	0.59	2	6
Apr-26 17,250	447.00	587.00	587.00	587.00	32.05	0.57	75	-
Apr-26 17,300	417.00	552.00	623.00	552.00	31.77	0.55	76	14
Apr-26 17,350	388.00	-	-	-	31.50	0.53	-	2
Apr-26 17,400	360.00	-	-	-	31.23	0.51	-	15
Apr-26 17,450	334.00	-	-	-	31.09	0.49	-	1
Apr-26 17,500	309.00	418.00	450.00	360.00	30.94	0.46	18	43
Apr-26 17,600	264.00	315.00	391.00	315.00	30.66	0.42	76	7
Apr-26 17,650	243.00	-	-	-	30.51	0.40	-	15
Apr-26 17,700	223.00	250.00	250.00	250.00	30.37	0.38	1	19
Apr-26 17,750	204.00	-	-	-	30.22	0.35	-	4
Apr-26 17,800	186.00	239.00	278.00	202.00	30.08	0.33	3	11
Apr-26 17,850	170.00	-	-	-	29.94	0.31	-	1
Apr-26 17,900	154.00	235.00	235.00	224.00	29.79	0.29	9	18
Apr-26 17,950	139.00	130.00	130.00	130.00	29.65	0.27	1	8
Apr-26 18,000	126.00	160.00	160.00	137.00	29.51	0.25	3	10
Apr-26 18,100	101.00	-	-	-	29.22	0.21	-	5
Apr-26 18,200	81.00	108.00	121.00	108.00	28.93	0.18	6	12
Apr-26 18,300	63.00	-	-	-	28.64	0.15	-	11
Apr-26 18,400	49.00	60.00	60.00	44.00	28.36	0.12	17	12
Apr-26 18,500	37.00	55.00	55.00	32.00	28.07	0.10	2	107
Apr-26 18,600	28.00	-	-	-	27.78	0.08	-	4
Apr-26 18,700	20.00	-	-	-	27.49	0.06	-	14
Apr-26 18,800	15.00	13.00	13.00	13.00	27.21	0.05	1	4
Apr-26 18,900	10.00	17.00	17.00	17.00	26.92	0.03	1	4
Apr-26 19,000	7.00	-	-	-	26.63	0.02	-	3
Apr-26 19,100	5.00	-	-	-	26.34	0.02	-	1
Apr-26 19,200	3.00	-	-	-	26.06	0.01	-	5
Apr-26 19,300	2.00	-	-	-	25.77	0.01	-	11
Apr-26 19,400	1.00	-	-	-	25.48	0.01	-	1
Apr-26 19,500	1.00	-	-	-	25.20	-	-	1
Apr-26 w4 16,550	1,015.00	1,153.00	1,153.00	1,153.00	34.07	0.75	1	1
Apr-26 w4 18,000	184.00	-	-	-	27.84	0.29	-	1
May-26 15,500	1,993.00	-	-	-	35.53	0.85	-	4
May-26 16,000	1,564.00	-	-	-	33.10	0.79	-	2
May-26 16,150	1,440.00	-	-	-	32.38	0.76	-	2
May-26 16,200	1,400.00	1,568.00	1,568.00	1,568.00	32.13	0.76	75	1
May-26 16,400	1,241.00	-	-	-	31.16	0.72	-	100
May-26 16,500	1,164.00	-	-	-	30.68	0.70	-	1
May-26 16,600	1,088.00	-	-	-	30.19	0.69	-	100
May-26 16,750	978.00	-	-	-	29.47	0.66	-	1
May-26 16,800	943.00	-	-	-	29.22	0.64	-	100
May-26 16,850	907.00	-	-	-	28.98	0.63	-	9
May-26 16,900	873.00	-	-	-	28.74	0.62	-	1
May-26 16,950	838.00	-	-	-	28.50	0.61	-	1
May-26 17,000	805.00	-	-	-	28.25	0.60	-	1
May-26 17,100	739.00	-	-	-	27.77	0.58	-	1
May-26 17,150	707.00	-	-	-	27.53	0.56	-	100
May-26 17,300	615.00	-	-	-	26.80	0.52	-	101
May-26 17,400	560.00	-	-	-	26.47	0.50	-	1
May-26 17,450	534.00	-	-	-	26.34	0.48	-	1
May-26 17,500	509.00	-	-	-	26.21	0.47	-	6
May-26 17,550	484.00	-	-	-	26.08	0.46	-	4
May-26 17,600	461.00	596.00	596.00	596.00	25.95	0.44	1	1
May-26 17,700	415.00	-	-	-	25.68	0.42	-	1
May-26 17,750	393.00	-	-	-	25.55	0.40	-	1
May-26 17,800	372.00	404.00	404.00	404.00	25.42	0.39	8	11
May-26 17,900	333.00	435.00	435.00	435.00	25.16	0.36	1	2
May-26 18,000	295.00	-	-	-	24.89	0.33	-	102
May-26 18,100	261.00	-	-	-	24.63	0.31	-	6
May-26 18,200	229.00	-	-	-	24.36	0.28	-	8
May-26 18,300	200.00	-	-	-	24.10	0.26	-	5
May-26 18,400	174.00	-	-	-	23.84	0.23	-	1
May-26 18,500	149.00	-	-	-	23.57	0.21	-	11
May-26 18,600	128.00	173.00	173.00	173.00	23.31	0.18	2	3
May-26 18,700	109.00	-	-	-	23.05	0.16	-	1
May-26 18,900	76.00	-	-	-	22.52	0.12	-	2
May-26 19,000	63.00	-	-	-	22.26	0.11	-	2
May-26 19,100	52.00	53.00	55.00	53.00	21.99	0.09	2	2
May-26 19,500	21.00	-	-	-	20.94	0.04	-	1
Jun-26 7,400	9,888.00	-	-	-	62.38	1.00	-	3
Jun-26 11,400	5,931.00	-	-	-	47.38	0.98	-	32
Jun-26 12,100	5,250.00	5,580.00	5,590.00	5,580.00	44.75	0.97	2	3
Jun-26 12,200	5,153.00	-	-	-	44.38	0.96	-	9
Jun-26 12,700	4,671.00	-	-	-	42.50	0.95	-	5
Jun-26 13,400	4,005.00	-	-	-	39.87	0.93	-	1
Jun-26 13,500	3,910.00	-	-	-	39.50	0.93	-	1
Jun-26 13,700	3,723.00	-	-	-	38.75	0.92	-	4
Jun-26 14,000	3,444.00	-	-	-	37.62	0.91	-	2
Jun-26 14,500	2,988.00	-	-	-	35.75	0.88	-	2
Jun-26 14,600	2,898.00	-	-	-	35.37	0.87	-	1
Jun-26 14,900	2,632.00	-	-	-	34.25	0.85	-	2
Jun-26 15,000	2,544.00	-	-	-	33.87	0.84	-	1
Jun-26 15,100	2,457.00	-	-	-	33.50	0.83	-	1
Jun-26 15,200	2,371.00	-	-	-	33.12	0.83	-	1
Jun-26 15,300	2,285.00	-	-	-	32.75	0.82	-	3
Jun-26 15,550	2,074.00	2,256.00	2,256.00	2,256.00	31.81	0.79	75	-
Jun-26 15,700	1,951.00	-	-	-	31.25	0.78	-	1
Jun-26 15,800	1,869.00	-	-	-	30.87	0.77	-	1
Jun-26 16,000	1,709.00	-	-	-	30.12	0.74	-	3
Jun-26 16,450	1,365.00	-	-	-	28.43	0.68	-	1
Jun-26 16,500	1,329.00	-	-	-	28.25	0.67	-	2
Jun-26 16,700	1,186.00	-	-	-	27.50	0.64	-	1
Jun-26 16,800	1,117.00	-	-	-	27.12	0.62	-	1
Jun-26 17,000	983.00	-	-	-	26.37	0.58	-	2
Jun-26 17,100	919.00	-	-	-	26.00	0.57	-	3
Jun-26 17,200	856.00	-	-	-	25.62	0.55	-	3
Jun-26 17,300	796.00	-	-	-	25.25	0.53	-	2
Jun-26 17,350	767.00	-	-	-	25.09	0.52	-	80
Jun-26 17,400	740.00	-	-	-	24.96	0.51	-	3
Jun-26 17,500	687.00	-	-	-	24.72	0.48	-	6
Jun-26 17,600	637.00	-	-	-	24.48	0.46	-	101
Jun-26 17,700	588.00	-	-	-	24.23	0.44	-	105
Jun-26 17,800	541.00	-	-	-	23.99	0.42	-	2
Jun-26 17,900	497.00	-	-	-	23.74	0.40	-	2
Jun-26 18,000	455.00	-	-	-	23.50	0.38	-	9
Jun-26 18,100	415.00	-	-	-	23.25	0.36	-	6
Jun-26 18,200	377.00	-	-	-	23.01	0.34	-	3
Jun-26 18,300	342.00	-	-	-	22.77	0.31	-	60
Jun-26 18,400	308.00	-	-	-	22.52	0.29	-	5
Jun-26 18,500	277.00	-	-	-	22.28	0.27	-	103
Jun-26 18,600	247.00	309.00	309.00	309.00	22.03	0.25	1	2
Jun-26 18,700	220.00	241.00	241.00	240.00	21.79	0.23	5	103
Jun-26 18,800	195.00	-	-	-	21.54	0.21	-	6
Jun-26 18,900	172.00	-	-	-	21.30	0.19	-	2
Jun-26 19,000	151.00	-	-	-	21.06	0.18	-	6
Jun-26 19,200	114.00	-	-	-	20.57	0.14	-	1
Jun-26 19,300	98.00	107.00	107.00	107.00	20.32	0.13	1	2
Jun-26 19,400	84.00	-	-	-	20.08	0.11	-	17
Jun-26 19,500	71.00	-	-	-	19.83	0.10	-	5
Jun-26 20,000	28.00	-	-	-	18.61	0.05	-	1
Jun-26 20,200	18.00	-	-	-	18.12	0.03	-	1
Sep-26 12,200	5,166.00	-	-	-	36.63	0.93	-	32
Sep-26 15,500	2,287.00	-	-	-	27.47	0.74	-	1
Sep-26 16,500	1,546.00	-	-	-	24.70	0.64	-	1
Sep-26 16,700	1,409.00	-	-	-	24.14	0.61	-	9
Sep-26 17,000	1,214.00	-	-	-	23.31	0.57	-	2
Sep-26 17,300	1,031.00	-	-	-	22.48	0.52	-	5
Sep-26 17,400	977.00	-	-	-	22.30	0.51	-	3
Sep-26 17,500	925.00	-	-	-	22.12	0.49	-	4
Sep-26 17,600	874.00	-	-	-	21.94	0.48	-	3
Sep-26 18,000	685.00	736.00	736.00	736.00	21.22	0.41	100	100
Sep-26 18,100	641.00	-	-	-	21.03	0.40	-	1
Sep-26 18,200	600.00	635.00	635.00	635.00	20.85	0.38	1	4
Sep-26 18,500	485.00	-	-	-	20.31	0.33	-	1
Sep-26 18,600	449.00	-	-	-	20.13	0.32	-	11
Sep-26 18,700	416.00	-	-	-	19.95	0.30	-	2
Sep-26 18,800	384.00	-	-	-	19.77	0.28	-	23
Sep-26 18,900	353.00	-	-	-	19.58	0.27	-	1
Sep-26 19,000	324.00	-	-	-	19.40	0.25	-	7
Sep-26 19,100	297.00	-	-	-	19.22	0.24	-	3
Sep-26 19,400	224.00	-	-	-	18.68	0.20	-	2
Sep-26 20,000	116.00	-	-	-	17.59	0.12	-	1
Sep-26 20,300	79.00	-	-	-	17.05	0.09	-	1
Sep-26 20,400	69.00	-	-	-	16.87	0.08	-	1
Dec-26 8,300	8,852.00	-	-	-	44.41	0.97	-	655
Dec-26 8,600	8,565.00	-	-	-	43.65	0.96	-	1,250
Dec-26 10,500	6,768.00	-	-	-	38.85	0.94	-	30
Dec-26 12,000	5,391.00	-	-	-	35.05	0.90	-	12
Dec-26 12,200	5,211.00	-	-	-	34.55	0.89	-	32
Dec-26 13,000	4,502.00	-	-	-	32.52	0.86	-	1
Dec-26 14,800	2,990.00	-	-	-	27.97	0.77	-	32
Dec-26 15,300	2,597.00	-	-	-	26.70	0.73	-	1
Dec-26 16,000	2,074.00	-	-	-	24.93	0.67	-	10
Dec-26 16,400	1,793.00	-	-	-	23.92	0.63	-	6,000
Dec-26 16,700	1,591.00	-	-	-	23.16	0.60	-	1,500
Dec-26 16,900	1,462.00	-	-	-	22.66	0.57	-	5
Dec-26 17,000	1,398.00	1,520.00	1,520.00	1,520.00	22.40	0.56	7	19
Dec-26 17,100	1,336.00	-	-	-	22.15	0.55	-	5
Dec-26 17,200	1,275.00	-	-	-	21.90	0.54	-	1
Dec-26 17,300	1,217.00	-	-	-	21.68	0.52	-	1
Dec-26 17,400	1,164.00	-	-	-	21.53	0.51	-	2
Dec-26 17,500	1,112.00	-	-	-	21.38	0.50	-	1,001
Dec-26 17,600	1,060.00	-	-	-	21.22	0.48	-	2
Dec-26 17,700	1,011.00	-	-	-	21.07	0.47	-	5,000
Dec-26 17,800	963.00	-	-	-	20.92	0.46	-	88
Dec-26 17,900	916.00	-	-	-	20.77	0.44	-	5,002
Dec-26 18,000	870.00	-	-	-	20.61	0.43	-	6
Dec-26 18,100	825.00	-	-	-	20.46	0.42	-	1
Dec-26 18,500	661.00	-	-	-	19.85	0.36	-	6,044
Dec-26 18,600	623.00	-	-	-	19.70	0.35	-	1
Dec-26 18,900	517.00	-	-	-	19.24	0.31	-	1
Dec-26 19,000	484.00	-	-	-	19.09	0.30	-	2
Dec-26 19,200	422.00	-	-	-	18.78	0.27	-	4
Dec-26 19,400	366.00	-	-	-	18.48	0.25	-	2,000
Dec-26 19,500	340.00	-	-	-	18.33	0.23	-	4
Dec-26 19,600	314.00	-	-	-	18.17	0.22	-	1
Dec-26 19,800	268.00	-	-	-	17.87	0.20	-	1
Dec-26 19,900	247.00	-	-	-	17.72	0.19	-	6
Dec-26 20,000	226.00	-	-	-	17.56	0.18	-	6
Dec-26 20,100	207.00	-	-	-	17.41	0.16	-	1
Dec-26 20,200	189.00	-	-	-	17.26	0.15	-	1
Dec-26 20,500	142.00	-	-	-	16.80	0.12	-	6,043
Dec-26 20,600	128.00	-	-	-	16.65	0.11	-	4
Dec-26 21,000	82.00	-	-	-	16.04	0.08	-	1
Mar-27 12,600	4,953.00	-	-	-	31.94	0.86	-	1
Mar-27 13,000	4,611.00	4,871.00	4,883.00	4,871.00	31.04	0.84	2	2
Mar-27 17,000	1,590.00	-	-	-	22.02	0.56	-	1
Mar-27 18,000	1,057.00	-	-	-	20.40	0.45	-	750
Dec-27 14,000	3,776.00	-	-	-	25.65	0.74	-	2
Dec-27 16,200	2,278.00	-	-	-	22.21	0.60	-	32
Dec-27 16,300	2,217.00	-	-	-	22.06	0.59	-	96
Dec-27 16,400	2,156.00	-	-	-	21.90	0.59	-	32
Dec-27 16,500	2,095.00	-	-	-	21.74	0.58	-	32
Dec-27 16,700	1,977.00	2,076.00	2,076.00	2,076.00	21.43	0.56	32	32
Dec-28 16,800	2,164.00	-	-	-	21.00	0.53	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 15,000	-	-	-	-	45.59	-	-	1
Apr-26 w2 15,400	-	-	-	-	43.24	-	-	2
Apr-26 w2 15,500	-	-	-	-	42.66	-	-	1
Apr-26 w2 15,650	1.00	-	-	-	41.78	-	-	2
Apr-26 w2 15,900	1.00	-	-	-	40.31	-0.01	-	1
Apr-26 w2 16,000	2.00	-	-	-	39.72	-0.01	-	5
Apr-26 w2 16,150	4.00	-	-	-	38.84	-0.02	-	2
Apr-26 w2 16,200	5.00	-	-	-	38.55	-0.02	-	1
Apr-26 w2 16,250	6.00	-	-	-	38.26	-0.03	-	1
Apr-26 w2 16,300	7.00	-	-	-	37.96	-0.03	-	1
Apr-26 w2 16,400	10.00	-	-	-	37.38	-0.04	-	1
Apr-26 w2 16,500	14.00	36.00	36.00	36.00	36.79	-0.06	1	4
Apr-26 w2 16,525	16.00	25.00	25.00	25.00	36.64	-0.06	1	1
Apr-26 w2 16,600	20.00	24.00	28.00	24.00	36.20	-0.08	5	5
Apr-26 w2 16,750	33.00	-	-	-	35.32	-0.12	-	1
Apr-26 w2 16,800	39.00	50.00	50.00	26.00	35.03	-0.14	2	1
Apr-26 w2 16,900	53.00	65.00	65.00	33.00	34.44	-0.18	3	2
Apr-26 w2 17,000	72.00	-	-	-	33.86	-0.23	-	4
Apr-26 w2 17,050	83.00	115.00	115.00	115.00	33.56	-0.25	1	1
Apr-26 w2 17,500	258.00	246.00	246.00	246.00	31.25	-0.58	1	2
Apr-26 w2 17,575	304.00	155.00	155.00	155.00	31.02	-0.64	1	1
Apr-26 w2 17,600	320.00	246.00	246.00	241.00	30.95	-0.66	2	2
Apr-26 w2 17,775	445.00	240.00	260.00	240.00	30.43	-0.78	10	10
Apr-26 w2 17,900	546.00	311.00	311.00	311.00	30.06	-0.85	1	1
Apr-26 14,200	3.00	-	-	-	48.82	-0.01	-	4
Apr-26 14,400	4.00	-	-	-	47.72	-0.01	-	95
Apr-26 14,500	4.00	-	-	-	47.17	-0.01	-	12
Apr-26 14,600	5.00	-	-	-	46.62	-0.01	-	1
Apr-26 14,700	6.00	-	-	-	46.07	-0.01	-	15
Apr-26 14,800	7.00	-	-	-	45.52	-0.02	-	10
Apr-26 15,000	10.00	-	-	-	44.42	-0.02	-	17
Apr-26 15,100	12.00	-	-	-	43.87	-0.02	-	27
Apr-26 15,200	14.00	-	-	-	43.32	-0.03	-	24
Apr-26 15,400	19.00	26.00	26.00	26.00	42.22	-0.04	1	7
Apr-26 15,500	23.00	-	-	-	41.67	-0.04	-	10
Apr-26 15,600	27.00	-	-	-	41.12	-0.05	-	5
Apr-26 15,700	31.00	-	-	-	40.57	-0.06	-	2
Apr-26 15,800	37.00	28.00	28.00	28.00	40.02	-0.07	1	14
Apr-26 15,850	40.00	-	-	-	39.75	-0.08	-	2
Apr-26 15,900	43.00	-	-	-	39.47	-0.08	-	1
Apr-26 16,000	50.00	59.00	59.00	30.00	38.92	-0.09	2	26
Apr-26 16,050	54.00	-	-	-	38.65	-0.10	-	1
Apr-26 16,100	59.00	-	-	-	38.37	-0.11	-	10
Apr-26 16,150	63.00	-	-	-	38.10	-0.11	-	1
Apr-26 16,200	68.00	77.00	77.00	77.00	37.82	-0.12	2	6
Apr-26 16,250	74.00	50.00	50.00	50.00	37.55	-0.13	1	6
Apr-26 16,300	79.00	50.00	50.00	50.00	37.27	-0.14	5	7
Apr-26 16,400	92.00	-	-	-	36.72	-0.16	-	9
Apr-26 16,450	99.00	-	-	-	36.45	-0.17	-	3
Apr-26 16,500	107.00	60.00	60.00	60.00	36.17	-0.18	1	35
Apr-26 16,550	115.00	-	-	-	35.90	-0.19	-	4
Apr-26 16,600	123.00	99.00	99.00	99.00	35.62	-0.21	1	45
Apr-26 16,650	133.00	-	-	-	35.35	-0.22	-	8
Apr-26 16,700	142.00	-	-	-	35.07	-0.23	-	16
Apr-26 16,750	153.00	-	-	-	34.80	-0.25	-	199
Apr-26 16,800	164.00	-	-	-	34.52	-0.26	-	11
Apr-26 16,850	176.00	-	-	-	34.25	-0.28	-	4
Apr-26 16,900	188.00	-	-	-	33.97	-0.29	-	7
Apr-26 16,950	202.00	-	-	-	33.70	-0.31	-	2
Apr-26 17,000	216.00	115.00	115.00	115.00	33.42	-0.33	2	22
Apr-26 17,050	231.00	-	-	-	33.15	-0.35	-	1
Apr-26 17,100	247.00	150.00	189.00	150.00	32.87	-0.37	7	8
Apr-26 17,150	264.00	168.00	168.00	168.00	32.60	-0.39	1	5
Apr-26 17,200	281.00	235.00	235.00	235.00	32.32	-0.41	1	2,521
Apr-26 17,250	300.00	-	-	-	32.05	-0.43	-	10
Apr-26 17,300	320.00	265.00	265.00	210.00	31.77	-0.45	5	14
Apr-26 17,350	341.00	200.00	200.00	200.00	31.50	-0.47	1	6
Apr-26 17,400	363.00	250.00	250.00	250.00	31.23	-0.49	3	25
Apr-26 17,450	387.00	355.00	355.00	355.00	31.09	-0.51	1	1
Apr-26 17,500	413.00	330.00	330.00	322.00	30.94	-0.54	2	22
Apr-26 17,550	439.00	301.00	301.00	301.00	30.80	-0.56	2	4
Apr-26 17,600	467.00	382.00	382.00	365.00	30.66	-0.58	7	9
Apr-26 17,700	526.00	-	-	-	30.37	-0.62	-	8
Apr-26 17,800	589.00	-	-	-	30.08	-0.67	-	2
Apr-26 17,900	657.00	-	-	-	29.79	-0.71	-	7
Apr-26 17,950	692.00	-	-	-	29.65	-0.73	-	2
Apr-26 18,000	729.00	-	-	-	29.51	-0.75	-	6
Apr-26 18,100	804.00	-	-	-	29.22	-0.78	-	2
Apr-26 18,200	883.00	-	-	-	28.93	-0.82	-	2
Apr-26 18,300	966.00	-	-	-	28.64	-0.85	-	2
Apr-26 18,400	1,051.00	-	-	-	28.36	-0.88	-	8
Apr-26 18,500	1,140.00	-	-	-	28.07	-0.90	-	2
Apr-26 18,600	1,230.00	-	-	-	27.78	-0.92	-	1
Apr-26 18,800	1,417.00	-	-	-	27.21	-0.95	-	2
Apr-26 w4 16,000	107.00	-	-	-	37.05	-0.14	-	1
Apr-26 w4 16,300	148.00	-	-	-	35.43	-0.19	-	1
Apr-26 w4 16,500	183.00	163.00	163.00	135.00	34.34	-0.23	2	2
Apr-26 w4 16,600	204.00	130.00	130.00	130.00	33.80	-0.26	1	1
Apr-26 w4 16,700	226.00	-	-	-	33.26	-0.28	-	1
May-26 14,100	59.00	-	-	-	41.74	-0.06	-	1
May-26 14,300	68.00	-	-	-	40.77	-0.06	-	1
May-26 14,400	73.00	-	-	-	40.29	-0.07	-	2
May-26 14,500	79.00	62.00	62.00	62.00	39.80	-0.07	1	3
May-26 14,600	84.00	-	-	-	39.32	-0.08	-	1
May-26 14,700	91.00	-	-	-	38.83	-0.09	-	2
May-26 15,300	139.00	93.00	93.00	93.00	35.93	-0.13	2	1
May-26 15,500	160.00	-	-	-	34.96	-0.15	-	456
May-26 15,600	172.00	140.00	144.00	140.00	34.47	-0.16	2	5
May-26 15,700	185.00	124.00	124.00	124.00	33.99	-0.17	1	4
May-26 15,800	198.00	-	-	-	33.50	-0.18	-	1
May-26 15,900	213.00	-	-	-	33.02	-0.20	-	1
May-26 16,000	228.00	162.00	162.00	162.00	32.53	-0.21	1	4
May-26 16,100	245.00	-	-	-	32.05	-0.22	-	7
May-26 16,150	254.00	-	-	-	31.81	-0.23	-	1
May-26 16,200	263.00	-	-	-	31.56	-0.24	-	11
May-26 16,300	283.00	300.00	300.00	300.00	31.08	-0.26	5	6
May-26 16,350	293.00	-	-	-	30.84	-0.26	-	1
May-26 16,400	303.00	-	-	-	30.59	-0.27	-	2
May-26 16,450	314.00	-	-	-	30.35	-0.28	-	1
May-26 16,500	326.00	236.00	236.00	236.00	30.11	-0.29	1	103
May-26 16,550	338.00	-	-	-	29.87	-0.30	-	4
May-26 16,600	350.00	-	-	-	29.62	-0.31	-	4
May-26 16,650	362.00	-	-	-	29.38	-0.32	-	5
May-26 16,700	375.00	-	-	-	29.14	-0.33	-	100
May-26 16,750	389.00	-	-	-	28.90	-0.34	-	11
May-26 16,850	417.00	-	-	-	28.41	-0.36	-	9
May-26 16,900	432.00	-	-	-	28.17	-0.37	-	1
May-26 16,950	448.00	-	-	-	27.93	-0.39	-	1
May-26 17,000	464.00	-	-	-	27.68	-0.40	-	4
May-26 17,100	498.00	-	-	-	27.20	-0.42	-	1
May-26 17,250	553.00	485.00	485.00	485.00	26.47	-0.46	1	1
May-26 17,300	573.00	-	-	-	26.23	-0.47	-	5
May-26 17,350	594.00	600.00	600.00	496.00	26.03	-0.49	76	1
May-26 17,400	618.00	605.00	605.00	600.00	25.90	-0.50	4	4
May-26 17,450	642.00	600.00	600.00	600.00	25.77	-0.52	1	1
May-26 17,500	667.00	600.00	600.00	600.00	25.64	-0.53	1	4
May-26 17,700	773.00	647.00	647.00	647.00	25.11	-0.59	75	-
May-26 17,850	860.00	-	-	-	24.72	-0.63	-	2
May-26 17,900	890.00	-	-	-	24.59	-0.64	-	2
May-26 18,000	953.00	-	-	-	24.32	-0.67	-	1
May-26 18,100	1,019.00	-	-	-	24.06	-0.70	-	1
May-26 18,500	1,309.00	-	-	-	23.00	-0.80	-	1
Jun-26 7,700	1.00	-	-	-	60.20	-	-	1
Jun-26 8,000	2.00	-	-	-	59.07	-	-	300
Jun-26 9,500	6.00	-	-	-	53.44	-	-	350
Jun-26 9,900	8.00	-	-	-	51.94	-0.01	-	1
Jun-26 10,200	10.00	-	-	-	50.82	-0.01	-	1
Jun-26 10,900	17.00	-	-	-	48.19	-0.01	-	1
Jun-26 11,300	23.00	-	-	-	46.69	-0.02	-	32
Jun-26 11,400	24.00	-	-	-	46.32	-0.02	-	32
Jun-26 11,500	26.00	-	-	-	45.94	-0.02	-	32
Jun-26 11,600	27.00	-	-	-	45.57	-0.02	-	32
Jun-26 12,000	35.00	-	-	-	44.07	-0.03	-	2
Jun-26 12,100	38.00	-	-	-	43.69	-0.03	-	1
Jun-26 12,200	40.00	-	-	-	43.32	-0.03	-	1
Jun-26 12,300	43.00	-	-	-	42.94	-0.03	-	2
Jun-26 12,400	46.00	-	-	-	42.57	-0.03	-	1
Jun-26 12,500	48.00	-	-	-	42.19	-0.03	-	1
Jun-26 12,600	51.00	-	-	-	41.82	-0.04	-	1
Jun-26 12,700	55.00	-	-	-	41.44	-0.04	-	1
Jun-26 13,000	65.00	-	-	-	40.31	-0.05	-	8
Jun-26 13,100	69.00	52.00	52.00	52.00	39.94	-0.05	1	2
Jun-26 13,200	74.00	-	-	-	39.56	-0.05	-	1
Jun-26 13,300	78.00	-	-	-	39.19	-0.06	-	1
Jun-26 13,400	83.00	-	-	-	38.81	-0.06	-	3
Jun-26 13,500	88.00	-	-	-	38.44	-0.06	-	6
Jun-26 13,800	104.00	-	-	-	37.31	-0.07	-	9
Jun-26 14,000	117.00	-	-	-	36.56	-0.08	-	16
Jun-26 14,100	124.00	118.00	118.00	118.00	36.19	-0.09	12	13
Jun-26 14,200	131.00	-	-	-	35.81	-0.09	-	3
Jun-26 14,300	139.00	-	-	-	35.44	-0.10	-	6
Jun-26 14,400	147.00	-	-	-	35.06	-0.10	-	5
Jun-26 14,500	156.00	-	-	-	34.69	-0.11	-	7
Jun-26 14,700	174.00	-	-	-	33.94	-0.12	-	7
Jun-26 14,800	184.00	-	-	-	33.56	-0.13	-	2
Jun-26 14,900	195.00	-	-	-	33.19	-0.14	-	22
Jun-26 15,000	206.00	-	-	-	32.81	-0.15	-	124
Jun-26 15,100	218.00	-	-	-	32.44	-0.15	-	4
Jun-26 15,200	231.00	-	-	-	32.06	-0.16	-	2
Jun-26 15,300	244.00	-	-	-	31.69	-0.17	-	1
Jun-26 15,400	258.00	-	-	-	31.31	-0.18	-	1
Jun-26 15,500	273.00	-	-	-	30.94	-0.19	-	47
Jun-26 15,600	288.00	210.00	210.00	207.00	30.56	-0.20	2	40
Jun-26 15,650	297.00	-	-	-	30.37	-0.21	-	1
Jun-26 15,700	305.00	275.00	275.00	275.00	30.19	-0.21	1	4
Jun-26 15,800	322.00	-	-	-	29.81	-0.22	-	1
Jun-26 16,000	360.00	360.00	360.00	268.00	29.06	-0.25	3	122
Jun-26 16,100	381.00	-	-	-	28.69	-0.26	-	4
Jun-26 16,200	402.00	386.00	386.00	386.00	28.31	-0.28	1	5
Jun-26 16,300	425.00	-	-	-	27.94	-0.29	-	3
Jun-26 16,400	449.00	-	-	-	27.56	-0.31	-	2
Jun-26 16,500	475.00	-	-	-	27.19	-0.32	-	1
Jun-26 16,600	501.00	-	-	-	26.81	-0.34	-	10
Jun-26 16,700	530.00	-	-	-	26.44	-0.35	-	1
Jun-26 16,800	560.00	-	-	-	26.06	-0.37	-	3
Jun-26 16,900	591.00	-	-	-	25.69	-0.39	-	8
Jun-26 17,000	624.00	621.00	621.00	621.00	25.31	-0.41	1	154
Jun-26 17,100	659.00	-	-	-	24.94	-0.43	-	5
Jun-26 17,200	696.00	-	-	-	24.56	-0.45	-	1
Jun-26 17,300	735.00	769.00	769.00	769.00	24.19	-0.47	100	101
Jun-26 17,350	756.00	-	-	-	24.03	-0.48	-	80
Jun-26 17,400	779.00	-	-	-	23.90	-0.49	-	2
Jun-26 17,450	802.00	646.00	646.00	646.00	23.78	-0.50	100	100
Jun-26 17,500	826.00	723.00	723.00	723.00	23.66	-0.51	100	102
Jun-26 17,550	850.00	684.00	684.00	684.00	23.54	-0.52	100	100
Jun-26 17,600	875.00	704.00	704.00	704.00	23.42	-0.54	100	207
Jun-26 17,650	900.00	724.00	724.00	724.00	23.29	-0.55	100	100
Jun-26 17,700	926.00	-	-	-	23.17	-0.56	-	1
Jun-26 17,800	979.00	905.00	905.00	905.00	22.93	-0.58	1	1
Jun-26 17,900	1,035.00	-	-	-	22.68	-0.60	-	1
Jun-26 18,000	1,093.00	1,018.00	1,018.00	1,018.00	22.44	-0.63	1	2
Jun-26 18,100	1,153.00	-	-	-	22.19	-0.65	-	1
Jun-26 18,300	1,281.00	1,112.00	1,112.00	1,112.00	21.71	-0.69	75	1
Sep-26 13,000	166.00	-	-	-	33.57	-0.08	-	1
Sep-26 13,100	174.00	-	-	-	33.29	-0.09	-	2
Sep-26 13,500	208.00	-	-	-	32.18	-0.10	-	2
Sep-26 13,600	217.00	-	-	-	31.91	-0.11	-	1
Sep-26 13,700	227.00	-	-	-	31.63	-0.11	-	2
Sep-26 13,900	247.00	-	-	-	31.07	-0.12	-	1
Sep-26 14,000	258.00	-	-	-	30.80	-0.13	-	7
Sep-26 14,100	269.00	-	-	-	30.52	-0.14	-	1
Sep-26 14,200	281.00	-	-	-	30.24	-0.14	-	1
Sep-26 14,300	293.00	-	-	-	29.96	-0.15	-	3
Sep-26 14,500	319.00	-	-	-	29.41	-0.16	-	1
Sep-26 14,600	333.00	-	-	-	29.13	-0.17	-	5
Sep-26 15,000	393.00	-	-	-	28.02	-0.20	-	10
Sep-26 15,200	427.00	-	-	-	27.46	-0.21	-	1
Sep-26 15,400	464.00	-	-	-	26.91	-0.23	-	5
Sep-26 15,500	484.00	-	-	-	26.63	-0.24	-	27
Sep-26 15,600	504.00	-	-	-	26.35	-0.25	-	1
Sep-26 15,700	525.00	-	-	-	26.08	-0.26	-	3
Sep-26 15,900	570.00	-	-	-	25.52	-0.28	-	6
Sep-26 16,000	593.00	-	-	-	25.24	-0.29	-	6
Sep-26 16,100	618.00	-	-	-	24.97	-0.30	-	1
Sep-26 16,400	697.00	-	-	-	24.13	-0.34	-	2
Sep-26 16,500	727.00	-	-	-	23.86	-0.35	-	1
Sep-26 16,700	787.00	-	-	-	23.30	-0.38	-	1
Sep-26 17,200	962.00	-	-	-	21.91	-0.45	-	2
Sep-26 17,400	1,046.00	-	-	-	21.46	-0.48	-	3
Sep-26 17,500	1,093.00	-	-	-	21.28	-0.50	-	1
Sep-26 17,700	1,190.00	-	-	-	20.92	-0.53	-	2
Sep-26 17,800	1,242.00	-	-	-	20.74	-0.55	-	1
Sep-26 18,000	1,349.00	-	-	-	20.38	-0.58	-	2
Sep-26 18,100	1,405.00	-	-	-	20.19	-0.60	-	2
Sep-26 18,200	1,463.00	-	-	-	20.01	-0.62	-	2
Sep-26 18,300	1,522.00	-	-	-	19.83	-0.63	-	2
Sep-26 18,400	1,583.00	-	-	-	19.65	-0.65	-	1
Sep-26 19,400	2,285.00	2,040.00	2,040.00	2,040.00	17.84	-0.81	1	14
Dec-26 8,600	41.00	-	-	-	42.52	-0.02	-	1,250
Dec-26 10,900	124.00	-	-	-	36.70	-0.05	-	1
Dec-26 11,300	147.00	-	-	-	35.69	-0.06	-	1
Dec-26 11,500	159.00	-	-	-	35.19	-0.06	-	2
Dec-26 12,200	209.00	-	-	-	33.42	-0.08	-	2
Dec-26 12,300	216.00	-	-	-	33.16	-0.09	-	5
Dec-26 12,400	225.00	-	-	-	32.91	-0.09	-	1
Dec-26 12,500	233.00	-	-	-	32.66	-0.09	-	8
Dec-26 12,600	242.00	-	-	-	32.40	-0.10	-	6
Dec-26 12,900	270.00	-	-	-	31.64	-0.11	-	7
Dec-26 13,000	280.00	226.00	226.00	226.00	31.39	-0.11	4	7
Dec-26 13,100	290.00	-	-	-	31.14	-0.12	-	1
Dec-26 13,200	301.00	-	-	-	30.89	-0.12	-	1
Dec-26 13,500	334.00	-	-	-	30.13	-0.13	-	504
Dec-26 14,000	398.00	-	-	-	28.86	-0.16	-	1,008
Dec-26 14,200	426.00	-	-	-	28.36	-0.17	-	3
Dec-26 14,300	441.00	-	-	-	28.10	-0.18	-	1
Dec-26 14,500	472.00	-	-	-	27.60	-0.19	-	1
Dec-26 14,700	504.00	-	-	-	27.09	-0.20	-	1
Dec-26 14,800	522.00	-	-	-	26.84	-0.21	-	1
Dec-26 14,900	540.00	-	-	-	26.59	-0.22	-	1
Dec-26 15,000	558.00	-	-	-	26.33	-0.22	-	2
Dec-26 15,500	659.00	-	-	-	25.07	-0.26	-	1
Dec-26 15,600	680.00	-	-	-	24.81	-0.27	-	32
Dec-26 15,700	703.00	-	-	-	24.56	-0.28	-	2
Dec-26 15,800	727.00	-	-	-	24.31	-0.29	-	1
Dec-26 16,000	776.00	-	-	-	23.80	-0.31	-	1
Dec-26 16,300	856.00	-	-	-	23.04	-0.34	-	10
Dec-26 16,400	885.00	-	-	-	22.79	-0.35	-	6,000
Dec-26 16,500	915.00	-	-	-	22.54	-0.36	-	1
Dec-26 16,600	945.00	-	-	-	22.28	-0.37	-	1
Dec-26 16,700	976.00	-	-	-	22.03	-0.39	-	1,505
Dec-26 16,800	1,009.00	-	-	-	21.78	-0.40	-	4
Dec-26 16,900	1,043.00	-	-	-	21.53	-0.41	-	4
Dec-26 17,000	1,077.00	-	-	-	21.27	-0.42	-	9
Dec-26 17,100	1,113.00	-	-	-	21.02	-0.44	-	5
Dec-26 17,200	1,150.00	-	-	-	20.77	-0.45	-	2
Dec-26 17,300	1,190.00	-	-	-	20.55	-0.46	-	4
Dec-26 17,400	1,235.00	-	-	-	20.40	-0.48	-	6
Dec-26 17,500	1,281.00	-	-	-	20.25	-0.49	-	1,000
Dec-26 17,600	1,328.00	-	-	-	20.09	-0.50	-	1
Dec-26 17,700	1,377.00	-	-	-	19.94	-0.52	-	5,011
Dec-26 17,800	1,428.00	-	-	-	19.79	-0.53	-	5
Dec-26 17,900	1,479.00	-	-	-	19.64	-0.55	-	5,001
Dec-26 18,000	1,532.00	-	-	-	19.48	-0.56	-	4
Dec-26 18,100	1,586.00	-	-	-	19.33	-0.57	-	2
Dec-26 18,200	1,642.00	-	-	-	19.18	-0.59	-	6
Dec-26 18,500	1,817.00	-	-	-	18.72	-0.63	-	1
Dec-26 18,800	2,005.00	-	-	-	18.26	-0.67	-	1
Dec-26 19,100	2,205.00	-	-	-	17.81	-0.71	-	1
Dec-26 19,400	2,418.00	-	-	-	17.35	-0.75	-	1
Dec-26 19,700	2,642.00	-	-	-	16.89	-0.79	-	1
Dec-26 20,000	2,878.00	-	-	-	16.43	-0.83	-	1
Mar-27 13,800	464.00	-	-	-	27.73	-0.16	-	32
Mar-27 16,500	1,038.00	-	-	-	21.64	-0.36	-	1
Mar-27 17,500	1,399.00	-	-	-	19.57	-0.47	-	20
Mar-27 18,000	1,642.00	-	-	-	18.89	-0.54	-	750
Mar-27 21,600	4,258.00	3,920.00	3,920.00	3,920.00	14.04	-0.92	1	1
Sep-27 12,100	322.00	-	-	-	26.90	-0.10	-	32
Sep-27 12,200	334.00	-	-	-	26.73	-0.11	-	32
Sep-27 12,300	345.00	-	-	-	26.56	-0.11	-	32
Sep-27 12,400	357.00	-	-	-	26.39	-0.12	-	32
Sep-27 14,200	632.00	-	-	-	23.30	-0.20	-	32
Dec-27 13,400	536.00	-	-	-	23.48	-0.16	-	250
Dec-27 14,700	788.00	-	-	-	21.45	-0.24	-	1
Dec-27 15,400	959.00	-	-	-	20.35	-0.29	-	32
Dec-27 15,700	1,042.00	-	-	-	19.88	-0.31	-	32
Dec-27 15,800	1,071.00	-	-	-	19.73	-0.32	-	32
Dec-28 16,800	1,752.00	-	-	-	17.30	-0.41	-	1,800

STOCK OPTIONS

	Previous Close	231.60		07/04/26
	ACCIONA Close	230.20		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 210.00	21.38	-	-	-	47.98	0.89	-	1
Apr-26 230.00	6.82	-	-	-	43.69	0.52	-	1
Apr-26 250.00	1.11	-	-	-	43.65	0.14	-	1
May-26 210.00	25.72	-	-	-	45.13	0.76	-	1
May-26 230.00	12.49	-	-	-	40.96	0.54	-	5
May-26 240.00	8.33	-	-	-	40.92	0.41	-	5
Jun-26 135.00	95.96	-	-	-	54.39	0.99	-	1
Jun-26 155.00	76.51	-	-	-	50.80	0.97	-	1
Jun-26 160.00	71.77	-	-	-	49.90	0.96	-	1
Jun-26 195.00	40.37	-	-	-	43.62	0.83	-	5
Sep-26 200.00	39.76	-	-	-	39.81	0.76	-	1
Sep-26 210.00	32.65	-	-	-	38.45	0.70	-	8
Sep-26 220.00	26.42	-	-	-	37.09	0.62	-	5
Dec-26 210.00	36.50	-	-	-	36.40	0.67	-	2
Dec-26 230.00	25.21	-	-	-	34.28	0.55	-	5
Dec-26 260.00	14.35	-	-	-	33.74	0.38	-	2
Mar-27 200.00	46.09	-	-	-	35.65	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 170.00	-	-	-	-	56.70	-	-	5
Apr-26 175.00	0.01	-	-	-	55.63	-	-	1
Apr-26 210.00	1.07	-	-	-	48.13	-0.11	-	2
Jun-26 120.00	0.06	-	-	-	56.50	-	-	1
Sep-26 170.00	4.50	-	-	-	42.10	-0.12	-	1
Dec-26 175.00	7.47	-	-	-	38.61	-0.16	-	2
Dec-26 210.00	17.39	-	-	-	34.92	-0.34	-	2

	Previous Close	21.50		07/04/26
	ACCIONA ENERGIA Close	21.30		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.98	-	-	-	32.81	0.45	-	1
Jun-26 23.00	0.62	-	-	-	32.20	0.33	-	1
Dec-26 24.00	1.33	-	-	-	30.72	0.39	-	3
Dec-26 30.00	0.30	-	-	-	30.35	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.00	0.02	-	-	-	38.92	-0.03	-	1
Jun-26 19.00	0.48	-	-	-	37.14	-0.22	-	1
Jun-26 21.00	1.20	-	-	-	36.10	-0.43	-	1
Sep-26 20.00	1.32	-	-	-	35.48	-0.34	-	3
Dec-26 18.00	0.89	-	-	-	34.39	-0.22	-	2
Dec-26 19.00	1.23	-	-	-	33.97	-0.28	-	3
Dec-26 21.00	2.05	-	-	-	33.13	-0.41	-	15

	Previous Close	12.27		07/04/26
	ACERINOX Close	12.34		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 12.00	0.55	-	-	-	43.61	0.67	-	4
Apr-26 12.50	0.28	-	-	-	42.28	0.44	-	1
Apr-26 13.00	0.12	-	-	-	41.33	0.24	-	2
Apr-26 13.50	0.04	-	-	-	40.39	0.10	-	11
Apr-26 14.50	-	-	-	-	38.50	0.01	-	1
Apr-26 15.00	-	-	-	-	37.55	-	-	1
May-26 13.00	0.35	-	-	-	37.08	0.36	-	2
Jun-26 10.00	2.51	-	-	-	42.07	0.89	-	10
Jun-26 11.00	1.69	-	-	-	39.29	0.78	-	10
Jun-26 11.50	1.33	-	-	-	37.90	0.70	-	31
Jun-26 12.00	1.01	-	-	-	36.51	0.61	-	14
Jun-26 12.50	0.74	-	-	-	35.41	0.51	-	40
Jun-26 13.00	0.53	-	-	-	34.94	0.41	-	5
Jun-26 13.50	0.36	-	-	-	34.46	0.32	-	25
Jun-26 14.00	0.24	-	-	-	33.99	0.23	-	16
Jun-26 14.50	0.15	-	-	-	33.52	0.17	-	150
Jun-26 15.00	0.10	-	-	-	33.05	0.11	-	1
Sep-26 9.00	3.52	-	-	-	42.55	0.92	-	1
Sep-26 12.00	1.25	-	-	-	35.26	0.60	-	11
Sep-26 13.00	0.79	-	-	-	34.13	0.45	-	14
Sep-26 13.50	0.62	-	-	-	33.90	0.38	-	152
Sep-26 14.00	0.49	-	-	-	33.67	0.31	-	271
Sep-26 14.50	0.37	-	-	-	33.44	0.26	-	150
Sep-26 15.00	0.28	-	-	-	33.21	0.21	-	3
Sep-26 16.00	0.16	-	-	-	32.75	0.13	-	11
Sep-26 17.00	0.08	-	-	-	32.29	0.08	-	1
Sep-26 18.00	0.04	-	-	-	31.83	0.04	-	1
Dec-26 9.25	3.37	-	-	-	38.62	0.88	-	1
Dec-26 9.75	2.96	-	-	-	37.68	0.83	-	2
Dec-26 10.50	2.41	-	-	-	36.26	0.76	-	1
Dec-26 11.00	2.06	-	-	-	35.31	0.71	-	10
Dec-26 13.00	1.00	-	-	-	32.49	0.47	-	1
Dec-26 13.50	0.84	-	-	-	32.28	0.41	-	20
Dec-26 15.00	0.45	-	-	-	31.63	0.26	-	2
Mar-27 11.00	2.15	-	-	-	34.52	0.70	-	5
Mar-27 13.00	1.12	-	-	-	31.92	0.48	-	1
Mar-27 14.50	0.66	-	-	-	31.19	0.33	-	150
Mar-27 15.50	0.45	-	-	-	30.70	0.25	-	150
Mar-27 16.00	0.37	-	-	-	30.46	0.21	-	150
Mar-27 17.00	0.24	-	-	-	29.97	0.15	-	150
Sep-27 13.50	1.13	-	-	-	30.77	0.45	-	5
Dec-27 11.00	2.36	-	-	-	32.63	0.68	-	10
Dec-27 12.00	1.84	-	-	-	31.33	0.59	-	1
Dec-27 13.00	1.42	-	-	-	30.66	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 10.50	0.01	-	-	-	45.80	-0.01	-	5
Apr-26 11.00	0.02	-	-	-	44.28	-0.05	-	1
Apr-26 11.50	0.07	-	-	-	42.77	-0.15	-	13
Apr-26 12.00	0.19	-	-	-	41.26	-0.33	-	4
Apr-26 12.50	0.41	-	-	-	39.93	-0.56	-	3
May-26 10.50	0.08	-	-	-	41.38	-0.10	-	2
May-26 11.00	0.15	-	-	-	39.92	-0.17	-	5
May-26 12.00	0.42	-	-	-	37.00	-0.38	-	6
Jun-26 8.50	0.02	-	-	-	44.78	-0.02	-	20
Jun-26 9.25	0.06	-	-	-	42.70	-0.05	-	20
Jun-26 9.50	0.07	-	-	-	42.00	-0.07	-	1
Jun-26 10.00	0.12	-	-	-	40.61	-0.10	-	61
Jun-26 10.50	0.19	-	-	-	39.22	-0.15	-	9
Jun-26 11.50	0.42	-	-	-	36.44	-0.30	-	37
Jun-26 12.00	0.59	-	-	-	35.05	-0.39	-	16
Jun-26 12.50	0.82	-	-	-	33.95	-0.50	-	202
Jun-26 13.00	1.11	-	-	-	33.48	-0.60	-	510
Jun-26 14.00	1.83	-	-	-	32.53	-0.79	-	2
Sep-26 9.00	0.18	-	-	-	39.83	-0.11	-	23
Sep-26 9.50	0.26	-	-	-	38.61	-0.14	-	43
Sep-26 9.75	0.30	-	-	-	38.01	-0.16	-	1
Sep-26 10.00	0.35	-	-	-	37.40	-0.19	-	11
Sep-26 10.50	0.46	-	-	-	36.18	-0.24	-	40
Sep-26 11.00	0.61	-	-	-	34.97	-0.30	-	150
Sep-26 13.00	1.54	-	-	-	31.41	-0.59	-	11
Sep-26 14.00	2.25	-	-	-	30.95	-0.73	-	10
Sep-26 15.00	3.07	-	-	-	30.49	-0.83	-	2
Dec-26 9.50	0.40	-	-	-	37.18	-0.17	-	1
Dec-26 9.75	0.45	-	-	-	36.71	-0.19	-	1
Dec-26 10.00	0.51	-	-	-	36.23	-0.21	-	97
Dec-26 10.50	0.65	-	-	-	35.29	-0.26	-	23
Dec-26 11.00	0.80	-	-	-	34.34	-0.31	-	41
Dec-26 12.00	1.19	-	-	-	32.45	-0.43	-	25
Dec-26 12.50	1.45	-	-	-	31.74	-0.49	-	100
Mar-27 8.00	0.24	-	-	-	37.36	-0.10	-	2
Mar-27 10.00	0.66	-	-	-	33.95	-0.24	-	150
Mar-27 11.50	1.19	-	-	-	31.40	-0.39	-	1
Jun-27 8.75	0.38	-	-	-	33.25	-0.15	-	1
Jun-27 10.00	0.68	-	-	-	31.32	-0.24	-	243
Sep-27 12.00	1.58	-	-	-	26.57	-0.46	-	207
Dec-27 12.00	1.67	-	-	-	26.41	-0.46	-	150
Mar-28 12.00	1.81	-	-	-	25.83	-0.47	-	208

	Previous Close	111.10		07/04/26
	ACS Close	111.70		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 110.00	4.33	-	-	-	45.71	0.60	-	1
Apr-26 115.00	2.03	-	-	-	45.12	0.37	-	2
May-26 115.00	4.45	-	-	-	39.83	0.44	-	5
Jun-26 46.00	65.89	-	-	-	57.69	1.00	-	100
Jun-26 47.00	64.90	-	-	-	57.38	1.00	-	75
Jun-26 48.00	63.90	-	-	-	57.07	1.00	-	25
Jun-26 50.00	61.91	-	-	-	56.45	1.00	-	1
Jun-26 52.00	59.92	-	-	-	55.83	1.00	-	1
Jun-26 54.00	57.93	-	-	-	55.21	1.00	-	25
Jun-26 56.00	55.94	-	-	-	54.59	1.00	-	2
Jun-26 58.00	53.96	-	-	-	53.97	1.00	-	25
Jun-26 64.00	48.02	-	-	-	52.10	0.99	-	25
Jun-26 68.00	44.08	-	-	-	50.86	0.99	-	50
Jun-26 70.00	42.12	-	-	-	50.24	0.99	-	50
Jun-26 72.00	40.16	-	-	-	49.62	0.98	-	6
Jun-26 80.00	32.50	-	-	-	47.14	0.96	-	2
Jun-26 84.00	28.77	-	-	-	45.90	0.93	-	1
Jun-26 90.00	23.39	-	-	-	44.03	0.89	-	3
Jun-26 92.00	21.70	-	-	-	43.41	0.87	-	5
Jun-26 105.00	11.74	-	-	-	39.38	0.68	-	10
Jun-26 120.00	4.48	-	-	-	37.30	0.38	-	1
Jun-26 135.00	1.37	-	-	-	37.30	0.15	-	6
Sep-26 56.00	56.07	-	-	-	50.64	0.99	-	24
Sep-26 58.00	54.10	-	-	-	50.11	0.99	-	1
Sep-26 60.00	52.15	-	-	-	49.59	0.99	-	25
Sep-26 66.00	46.34	-	-	-	48.01	0.98	-	25
Sep-26 80.00	33.39	-	-	-	44.33	0.92	-	2
Sep-26 94.00	21.83	-	-	-	40.66	0.79	-	1
Sep-26 98.00	18.99	-	-	-	39.61	0.74	-	1
Sep-26 105.00	14.34	-	-	-	37.77	0.65	-	5
Sep-26 110.00	11.33	-	-	-	36.46	0.57	-	5
Sep-26 115.00	9.11	-	-	-	35.99	0.50	-	40
Sep-26 120.00	7.27	-	-	-	35.96	0.43	-	15
Sep-26 125.00	5.72	-	-	-	35.93	0.36	-	5
Sep-26 130.00	4.53	-	-	-	35.90	0.30	-	95
Dec-26 56.00	56.23	-	-	-	48.79	0.98	-	2
Dec-26 68.00	45.01	-	-	-	45.89	0.94	-	25
Dec-26 70.00	43.21	-	-	-	45.41	0.93	-	20
Dec-26 86.00	29.93	-	-	-	41.54	0.83	-	2
Dec-26 88.00	28.38	-	-	-	41.06	0.81	-	1
Dec-26 90.00	26.84	-	-	-	40.58	0.79	-	25
Dec-26 92.00	25.40	-	-	-	40.09	0.78	-	25
Dec-26 105.00	16.91	-	-	-	36.95	0.64	-	1
Dec-26 110.00	13.93	-	-	-	35.74	0.58	-	5
Dec-26 115.00	11.76	-	-	-	35.29	0.52	-	87
Dec-26 120.00	9.77	-	-	-	35.23	0.46	-	80
Dec-26 125.00	8.26	-	-	-	35.17	0.41	-	86
Dec-26 130.00	6.75	-	-	-	35.11	0.36	-	20
Mar-27 56.00	56.43	-	-	-	46.70	0.98	-	25
Jun-27 54.00	58.50	-	-	-	45.56	0.97	-	1
Jun-27 96.00	25.45	-	-	-	36.41	0.73	-	25
Jun-27 100.00	22.91	-	-	-	35.54	0.69	-	25
Sep-27 86.00	32.90	-	-	-	37.94	0.80	-	25
Sep-27 105.00	20.75	-	-	-	34.03	0.65	-	25
Dec-27 56.00	56.94	-	-	-	42.65	0.95	-	1
Dec-27 70.00	45.38	-	-	-	39.97	0.89	-	60
Dec-27 94.00	28.33	-	-	-	35.39	0.74	-	25
Dec-27 110.00	19.09	-	-	-	32.33	0.61	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 90.00	0.02	-	-	-	52.31	-0.01	-	1
Apr-26 96.00	0.12	-	-	-	50.21	-0.03	-	1
Apr-26 98.00	0.20	-	-	-	49.51	-0.05	-	1
Apr-26 100.00	0.34	-	-	-	48.82	-0.08	-	3
Apr-26 105.00	1.03	-	-	-	47.07	-0.20	-	7
Apr-26 110.00	2.54	-	-	-	45.32	-0.40	-	1
May-26 90.00	0.51	-	-	-	46.97	-0.06	-	3
May-26 96.00	1.15	-	-	-	44.93	-0.13	-	1
May-26 98.00	1.44	-	-	-	44.25	-0.16	-	50
May-26 100.00	1.82	1.56	1.56	1.56	43.57	-0.19	1	10
Jun-26 30.00	-	-	-	-	62.61	-	-	25
Jun-26 31.00	-	-	-	-	62.30	-	-	25
Jun-26 34.00	-	-	-	-	61.36	-	-	10
Jun-26 41.00	-	-	-	-	59.19	-	-	25
Jun-26 42.00	-	-	-	-	58.88	-	-	25
Jun-26 43.00	-	-	-	-	58.57	-	-	25
Jun-26 44.00	-	-	-	-	58.26	-	-	25
Jun-26 45.00	-	-	-	-	57.95	-	-	26
Jun-26 49.00	-	-	-	-	56.71	-	-	50
Jun-26 50.00	-	-	-	-	56.40	-	-	51
Jun-26 52.00	0.01	-	-	-	55.78	-	-	50
Jun-26 54.00	0.01	-	-	-	55.16	-	-	50
Jun-26 56.00	0.01	-	-	-	54.54	-	-	51
Jun-26 60.00	0.02	-	-	-	53.30	-	-	50
Jun-26 62.00	0.04	-	-	-	52.67	-	-	25
Jun-26 66.00	0.07	0.12	0.12	0.12	51.43	-0.01	5	35
Jun-26 68.00	0.10	-	-	-	50.81	-0.01	-	1
Jun-26 70.00	0.13	-	-	-	50.19	-0.01	-	1
Jun-26 72.00	0.17	0.29	0.29	0.29	49.57	-0.02	5	10
Jun-26 76.00	0.29	-	-	-	48.33	-0.03	-	5
Jun-26 88.00	1.09	-	-	-	44.61	-0.09	-	15
Jun-26 90.00	1.32	-	-	-	43.98	-0.11	-	2
Jun-26 92.00	1.62	-	-	-	43.36	-0.13	-	5
Jun-26 96.00	2.27	-	-	-	42.12	-0.18	-	1
Jun-26 100.00	3.14	-	-	-	40.88	-0.24	-	3
Sep-26 50.00	0.08	-	-	-	51.10	-0.01	-	25
Sep-26 52.00	0.11	-	-	-	50.58	-0.01	-	50
Sep-26 54.00	0.15	-	-	-	50.05	-0.01	-	50
Sep-26 56.00	0.18	-	-	-	49.53	-0.01	-	51
Sep-26 66.00	0.55	-	-	-	46.90	-0.04	-	25
Sep-26 68.00	0.67	-	-	-	46.38	-0.04	-	25
Sep-26 70.00	0.79	-	-	-	45.85	-0.05	-	25
Sep-26 72.00	0.93	-	-	-	45.33	-0.06	-	1
Sep-26 76.00	1.32	-	-	-	44.28	-0.08	-	42
Sep-26 78.00	1.51	-	-	-	43.75	-0.09	-	52
Sep-26 80.00	1.76	-	-	-	43.22	-0.10	-	26
Sep-26 84.00	2.35	-	-	-	42.17	-0.13	-	25
Sep-26 90.00	3.47	-	-	-	40.60	-0.18	-	25
Sep-26 94.00	4.34	-	-	-	39.55	-0.22	-	6
Sep-26 96.00	4.89	-	-	-	39.02	-0.25	-	10
Sep-26 100.00	6.10	-	-	-	37.97	-0.30	-	25
Sep-26 110.00	9.88	-	-	-	35.35	-0.44	-	1
Dec-26 23.00	-	-	-	-	55.25	-	-	201
Dec-26 24.00	-	-	-	-	55.01	-	-	25
Dec-26 25.00	-	-	-	-	54.77	-	-	25
Dec-26 27.00	0.01	-	-	-	54.28	-	-	25
Dec-26 28.00	0.01	-	-	-	54.04	-	-	75
Dec-26 29.00	0.01	-	-	-	53.80	-	-	75
Dec-26 30.00	0.01	-	-	-	53.56	-	-	17
Dec-26 33.00	0.02	-	-	-	52.83	-	-	6
Dec-26 34.00	0.03	-	-	-	52.59	-	-	25
Dec-26 35.00	0.03	-	-	-	52.35	-	-	200
Dec-26 46.00	0.17	-	-	-	49.69	-0.01	-	25
Dec-26 54.00	0.41	-	-	-	47.76	-0.02	-	25
Dec-26 58.00	0.61	-	-	-	46.79	-0.03	-	25
Dec-26 60.00	0.73	-	-	-	46.31	-0.04	-	85
Dec-26 66.00	1.16	-	-	-	44.86	-0.06	-	1
Dec-26 76.00	2.31	-	-	-	42.44	-0.10	-	5
Dec-26 78.00	2.61	-	-	-	41.96	-0.12	-	5
Dec-26 80.00	2.91	-	-	-	41.47	-0.13	-	5
Dec-26 82.00	3.21	-	-	-	40.99	-0.14	-	5
Dec-26 84.00	3.64	-	-	-	40.51	-0.16	-	5
Dec-26 86.00	4.07	-	-	-	40.02	-0.17	-	5
Dec-26 88.00	4.51	-	-	-	39.54	-0.19	-	45
Dec-26 90.00	4.94	-	-	-	39.06	-0.21	-	45
Dec-26 94.00	6.02	-	-	-	38.09	-0.24	-	45
Dec-26 96.00	6.62	-	-	-	37.60	-0.26	-	80
Dec-26 98.00	7.21	-	-	-	37.12	-0.28	-	10
Dec-26 100.00	7.81	-	-	-	36.64	-0.31	-	6
Dec-26 105.00	9.71	-	-	-	35.43	-0.36	-	3
Mar-27 88.00	5.42	-	-	-	37.47	-0.20	-	1
Mar-27 92.00	6.52	-	-	-	36.55	-0.23	-	1
Jun-27 22.00	0.01	-	-	-	50.36	-	-	360
Jun-27 24.00	0.02	-	-	-	49.93	-	-	85
Jun-27 28.00	0.04	-	-	-	49.05	-	-	2
Jun-27 33.00	0.09	-	-	-	47.96	-	-	2
Sep-27 78.00	4.70	-	-	-	36.81	-0.15	-	25
Sep-27 92.00	8.22	-	-	-	33.93	-0.25	-	25
Dec-27 50.00	1.04	-	-	-	41.14	-0.04	-	15
Dec-27 78.00	5.19	-	-	-	35.80	-0.16	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	61.19	-	-	-	50.24	0.97	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.29	-	-	-	48.33	-0.03	-	25
Jun-26 78.00	0.37	-	-	-	47.71	-0.04	-	25

	Previous Close	26.24		07/04/26
	AENA Close	26.16		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 26.00	0.58	-	-	-	27.97	0.57	-	30
Apr-26 27.00	0.17	-	-	-	26.97	0.25	-	2
Apr-26 28.00	0.03	-	-	-	26.09	0.06	-	29
May-26 26.00	0.68	-	-	-	24.99	0.55	-	25
May-26 27.00	0.27	-	-	-	24.00	0.28	-	10
Jun-26 23.00	3.20	-	-	-	28.96	0.97	-	3
Jun-26 24.00	2.27	-	-	-	27.58	0.88	-	20
Jun-26 25.00	1.46	-	-	-	26.21	0.72	-	23
Jun-26 27.00	0.45	-	-	-	23.83	0.30	-	31
Jun-26 28.00	0.21	-	-	-	22.90	0.17	-	7
Sep-26 23.00	3.33	-	-	-	28.19	0.84	-	5
Sep-26 25.00	1.91	-	-	-	25.98	0.58	-	25
Sep-26 26.00	1.39	1.81	1.81	1.81	24.87	0.47	1	1
Sep-26 28.00	0.66	-	-	-	23.19	0.29	-	1
Dec-26 26.00	1.79	-	-	-	23.82	0.50	-	2
Dec-26 27.00	1.36	-	-	-	23.18	0.42	-	70
Dec-26 29.00	0.71	-	-	-	22.01	0.27	-	6
Jun-27 25.00	2.64	-	-	-	23.30	0.60	-	2
Dec-27 23.00	4.20	-	-	-	24.90	0.70	-	16
Dec-27 25.00	3.04	-	-	-	23.65	0.59	-	25
Dec-27 28.00	1.72	-	-	-	22.20	0.41	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 23.00	-	-	-	-	30.46	-	-	1
Apr-26 24.00	0.02	-	-	-	28.82	-0.03	-	3
Apr-26 25.00	0.10	-	-	-	27.18	-0.15	-	110
Apr-26 26.00	0.36	-	-	-	25.53	-0.43	-	1
Apr-26 27.00	0.97	0.42	0.42	0.42	24.53	-0.77	4	4
May-26 24.00	0.36	0.38	0.38	0.38	25.27	-0.28	1	26
Jun-26 19.00	0.02	-	-	-	29.56	-0.01	-	1
Jun-26 19.50	0.03	-	-	-	28.88	-0.02	-	8
Jun-26 20.00	0.04	-	-	-	28.19	-0.03	-	6
Jun-26 21.00	0.08	-	-	-	26.81	-0.06	-	1
Jun-26 22.00	0.16	-	-	-	25.43	-0.11	-	10
Jun-26 23.00	0.30	-	-	-	24.06	-0.19	-	19
Jun-26 24.00	0.53	-	-	-	22.68	-0.30	-	12
Sep-26 18.50	0.10	-	-	-	29.21	-0.05	-	2
Sep-26 19.00	0.12	-	-	-	28.66	-0.06	-	1
Sep-26 20.00	0.20	-	-	-	27.55	-0.09	-	4
Sep-26 21.00	0.31	-	-	-	26.44	-0.13	-	7
Sep-26 22.00	0.47	-	-	-	25.33	-0.18	-	500
Sep-26 23.00	0.68	-	-	-	24.22	-0.25	-	11
Dec-26 19.50	0.29	-	-	-	27.05	-0.10	-	2
Dec-26 22.00	0.69	-	-	-	24.76	-0.21	-	200
Dec-26 25.00	1.63	-	-	-	22.00	-0.43	-	4
Dec-26 26.00	2.10	-	-	-	21.09	-0.53	-	3
Mar-27 18.00	0.20	-	-	-	25.84	-0.06	-	1
Jun-27 27.00	3.36	-	-	-	17.82	-0.65	-	25

	Previous Close	12.32		07/04/26
	ALMIRALL Close	12.06		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.40	-	-	-	28.15	0.41	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.22	-	-	-	29.86	-0.29	-	3
Jun-26 10.50	0.13	-	-	-	29.33	-0.15	-	1
Jun-26 12.00	0.67	-	-	-	29.08	-0.50	-	1

	Previous Close	49.54		07/04/26
	AMADEUS Close	48.21		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 48.00	1.38	-	-	-	39.18	0.54	-	2
Apr-26 49.00	0.91	-	-	-	38.77	0.42	-	25
Apr-26 50.00	0.56	-	-	-	38.56	0.30	-	2
Apr-26 52.00	0.18	-	-	-	38.13	0.12	-	83
Apr-26 56.00	0.01	-	-	-	37.27	0.01	-	5
Apr-26 58.00	-	-	-	-	36.84	-	-	1
Apr-26 60.00	-	-	-	-	36.41	-	-	1
Apr-26 64.00	-	-	-	-	35.56	-	-	617
May-26 56.00	0.25	-	-	-	34.46	0.10	-	50
May-26 58.00	0.11	-	-	-	33.95	0.05	-	50
May-26 60.00	0.05	-	-	-	33.43	0.02	-	6
May-26 66.00	-	-	-	-	31.90	-	-	5
Jun-26 36.00	12.70	-	-	-	47.66	0.93	-	2
Jun-26 37.00	11.78	-	-	-	46.60	0.92	-	2
Jun-26 38.00	10.87	-	-	-	45.54	0.90	-	4
Jun-26 39.00	9.99	-	-	-	44.48	0.88	-	2
Jun-26 40.00	9.13	-	-	-	43.43	0.86	-	2
Jun-26 42.00	7.46	-	-	-	41.31	0.80	-	2
Jun-26 47.00	3.84	-	-	-	36.02	0.60	-	4
Jun-26 50.00	2.30	-	-	-	34.39	0.45	-	2
Jun-26 52.00	1.60	1.71	1.71	1.71	34.01	0.35	2	4
Jun-26 56.00	0.68	-	-	-	33.23	0.18	-	4
Jun-26 58.00	0.42	-	-	-	32.84	0.13	-	11
Jun-26 60.00	0.25	-	-	-	32.46	0.08	-	13
Jun-26 62.00	0.14	-	-	-	32.07	0.05	-	11
Jun-26 68.00	0.02	-	-	-	30.91	0.01	-	3
Jun-26 74.00	-	-	-	-	29.75	-	-	25
Jun-26 76.00	-	-	-	-	29.36	-	-	25
Jun-26 78.00	-	-	-	-	28.97	-	-	25
Jun-26 80.00	-	-	-	-	28.59	-	-	33
Jun-26 82.00	-	-	-	-	28.20	-	-	50
Jun-26 84.00	-	-	-	-	27.81	-	-	1
Jun-26 86.00	-	-	-	-	27.42	-	-	5
Jun-26 88.00	-	-	-	-	27.04	-	-	25
Jun-26 90.00	-	-	-	-	26.65	-	-	25
Sep-26 38.00	11.35	12.31	12.31	12.31	41.99	0.86	1	2
Sep-26 40.00	9.71	-	-	-	40.62	0.81	-	1
Sep-26 50.00	3.47	-	-	-	34.55	0.47	-	1
Sep-26 52.00	2.74	-	-	-	34.06	0.40	-	750
Sep-26 54.00	2.08	-	-	-	33.56	0.33	-	3
Sep-26 56.00	1.59	-	-	-	33.06	0.27	-	25
Sep-26 60.00	0.84	-	-	-	32.07	0.17	-	1
Sep-26 64.00	0.41	-	-	-	31.07	0.10	-	1
Sep-26 66.00	0.28	-	-	-	30.57	0.07	-	5
Sep-26 70.00	0.11	-	-	-	29.58	0.03	-	5
Sep-26 72.00	0.07	-	-	-	29.08	0.02	-	25
Sep-26 74.00	0.04	-	-	-	28.58	0.01	-	25
Sep-26 84.00	-	-	-	-	26.09	-	-	24
Dec-26 38.00	12.00	-	-	-	40.54	0.82	-	4
Dec-26 39.00	11.22	-	-	-	39.98	0.79	-	5
Dec-26 45.00	7.25	-	-	-	36.67	0.64	-	6
Dec-26 49.00	5.10	-	-	-	34.74	0.53	-	1
Dec-26 50.00	4.67	-	-	-	34.56	0.50	-	10
Dec-26 52.00	3.88	-	-	-	34.18	0.45	-	500
Dec-26 54.00	3.22	-	-	-	33.81	0.39	-	14
Dec-26 56.00	2.62	-	-	-	33.44	0.34	-	26
Dec-26 58.00	2.14	-	-	-	33.06	0.29	-	25
Dec-26 60.00	1.69	-	-	-	32.69	0.25	-	501
Dec-26 62.00	1.37	-	-	-	32.32	0.21	-	25
Dec-26 64.00	1.04	-	-	-	31.94	0.17	-	27
Dec-26 66.00	0.83	-	-	-	31.57	0.14	-	51
Dec-26 68.00	0.62	-	-	-	31.20	0.11	-	25
Dec-26 72.00	0.35	-	-	-	30.45	0.07	-	25
Dec-26 90.00	0.01	-	-	-	27.09	-	-	3
Mar-27 52.00	4.43	-	-	-	32.95	0.46	-	25
Mar-27 54.00	3.76	-	-	-	32.58	0.41	-	1
Mar-27 56.00	3.11	-	-	-	32.21	0.37	-	60
Mar-27 60.00	2.14	-	-	-	31.46	0.28	-	25
Mar-27 66.00	1.13	-	-	-	30.34	0.17	-	1
Jun-27 40.00	11.42	-	-	-	36.60	0.75	-	1
Jun-27 52.00	5.05	-	-	-	32.28	0.48	-	25
Jun-27 58.00	3.20	-	-	-	31.29	0.35	-	25
Jun-27 62.00	2.24	-	-	-	30.62	0.27	-	50
Jun-27 66.00	1.58	-	-	-	29.96	0.21	-	25
Jun-27 68.00	1.28	-	-	-	29.63	0.18	-	25
Sep-27 49.00	6.52	-	-	-	32.26	0.55	-	5
Dec-27 56.00	4.47	-	-	-	30.58	0.42	-	17
Dec-27 60.00	3.40	-	-	-	29.91	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 40.00	0.01	-	-	-	50.04	-0.01	-	1
Apr-26 43.00	0.11	-	-	-	46.61	-0.06	-	10
Apr-26 44.00	0.19	-	-	-	45.47	-0.10	-	12
Apr-26 45.00	0.32	0.35	0.35	0.35	44.33	-0.16	3	9
Apr-26 46.00	0.52	0.48	0.48	0.48	43.19	-0.24	1	7
Apr-26 47.00	0.81	0.58	0.58	0.58	42.05	-0.34	2	18
Apr-26 48.00	1.20	-	-	-	40.91	-0.46	-	15
Apr-26 49.00	1.73	-	-	-	40.50	-0.58	-	7
Apr-26 50.00	2.38	-	-	-	40.29	-0.69	-	20
Apr-26 52.00	3.98	-	-	-	39.86	-0.87	-	6
Apr-26 54.00	5.83	-	-	-	39.43	-0.96	-	1
Apr-26 56.00	7.79	-	-	-	39.00	-0.99	-	3
May-26 40.00	0.31	-	-	-	45.39	-0.09	-	5
May-26 42.00	0.53	-	-	-	43.10	-0.14	-	4
May-26 44.00	0.87	-	-	-	40.82	-0.22	-	11
May-26 45.00	1.09	1.00	1.00	1.00	39.68	-0.27	2	4
May-26 46.00	1.38	1.12	1.12	1.07	38.54	-0.33	3	6
May-26 47.00	1.72	-	-	-	37.40	-0.39	-	11
May-26 48.00	2.11	-	-	-	36.26	-0.46	-	2
May-26 49.00	2.63	-	-	-	35.82	-0.53	-	2
May-26 50.00	3.21	-	-	-	35.56	-0.60	-	1
May-26 52.00	4.59	-	-	-	35.05	-0.73	-	25
May-26 54.00	6.19	6.14	6.14	4.60	34.54	-0.83	2	10
Jun-26 39.00	0.60	-	-	-	43.98	-0.12	-	10
Jun-26 40.00	0.73	-	-	-	42.93	-0.14	-	5
Jun-26 42.00	1.05	-	-	-	40.81	-0.19	-	5
Jun-26 43.00	1.24	-	-	-	39.75	-0.23	-	1
Jun-26 44.00	1.47	-	-	-	38.69	-0.26	-	1,506
Jun-26 45.00	1.75	-	-	-	37.64	-0.30	-	8
Jun-26 46.00	2.03	-	-	-	36.58	-0.35	-	40
Jun-26 47.00	2.40	-	-	-	35.52	-0.40	-	2
Jun-26 48.00	2.78	3.00	3.00	3.00	34.46	-0.45	1	9
Jun-26 49.00	3.30	-	-	-	34.09	-0.50	-	1
Jun-26 50.00	3.86	-	-	-	33.89	-0.56	-	79
Jun-26 52.00	5.16	-	-	-	33.51	-0.66	-	79
Jun-26 54.00	6.64	-	-	-	33.12	-0.75	-	26
Jun-26 56.00	8.28	-	-	-	32.73	-0.83	-	95
Jun-26 58.00	10.04	-	-	-	32.34	-0.89	-	50
Jun-26 60.00	11.89	-	-	-	31.96	-0.94	-	102
Jun-26 62.00	13.81	-	-	-	31.57	-0.97	-	75
Jun-26 64.00	15.79	-	-	-	31.18	-1.00	-	28
Jun-26 70.00	21.79	-	-	-	30.02	-1.00	-	2
Jun-26 74.00	25.79	-	-	-	29.25	-1.00	-	6
Jun-26 80.00	31.79	-	-	-	28.09	-1.00	-	25
Sep-26 38.00	1.29	-	-	-	40.18	-0.17	-	2
Sep-26 40.00	1.70	-	-	-	38.81	-0.21	-	1
Sep-26 41.00	1.93	-	-	-	38.13	-0.24	-	2
Sep-26 43.00	2.52	-	-	-	36.76	-0.30	-	15
Sep-26 45.00	3.20	-	-	-	35.39	-0.36	-	227
Sep-26 46.00	3.59	-	-	-	34.70	-0.40	-	1,801
Sep-26 47.00	3.98	-	-	-	34.02	-0.43	-	3,184
Sep-26 49.00	4.99	-	-	-	32.99	-0.51	-	4
Sep-26 50.00	5.54	-	-	-	32.74	-0.55	-	2
Sep-26 52.00	6.83	-	-	-	32.25	-0.62	-	4
Sep-26 54.00	8.21	-	-	-	31.75	-0.69	-	3
Sep-26 56.00	9.72	-	-	-	31.25	-0.76	-	1
Sep-26 60.00	13.06	-	-	-	30.26	-0.86	-	3
Sep-26 64.00	16.69	-	-	-	29.26	-0.93	-	50
Sep-26 66.00	18.58	-	-	-	28.76	-0.95	-	26
Sep-26 68.00	20.51	-	-	-	28.26	-0.97	-	50
Sep-26 70.00	22.46	-	-	-	27.77	-0.98	-	50
Sep-26 72.00	24.42	-	-	-	27.27	-0.99	-	5
Sep-26 74.00	26.40	-	-	-	26.77	-1.00	-	5
Sep-26 88.00	40.31	-	-	-	23.29	-1.00	-	1
Dec-26 38.00	1.92	-	-	-	38.76	-0.19	-	20
Dec-26 39.00	2.13	-	-	-	38.20	-0.21	-	162
Dec-26 40.00	2.40	-	-	-	37.65	-0.23	-	16
Dec-26 43.00	3.30	-	-	-	35.99	-0.31	-	63
Dec-26 44.00	3.66	-	-	-	35.44	-0.33	-	13
Dec-26 45.00	4.06	-	-	-	34.89	-0.36	-	30
Dec-26 46.00	4.45	-	-	-	34.33	-0.39	-	29
Dec-26 47.00	4.85	-	-	-	33.78	-0.42	-	100
Dec-26 48.00	5.33	-	-	-	33.23	-0.45	-	509
Dec-26 49.00	5.87	-	-	-	32.96	-0.48	-	1
Dec-26 50.00	6.43	-	-	-	32.78	-0.52	-	107
Dec-26 52.00	7.66	-	-	-	32.40	-0.58	-	536
Dec-26 54.00	8.99	-	-	-	32.03	-0.64	-	29
Dec-26 56.00	10.43	-	-	-	31.66	-0.69	-	5
Dec-26 58.00	11.95	-	-	-	31.28	-0.74	-	1
Dec-26 60.00	13.57	-	-	-	30.91	-0.79	-	2
Dec-26 62.00	15.26	-	-	-	30.54	-0.83	-	2
Dec-26 68.00	20.68	-	-	-	29.42	-0.93	-	1
Mar-27 41.00	3.19	-	-	-	34.81	-0.27	-	1
Mar-27 45.00	4.62	-	-	-	32.85	-0.37	-	4
Mar-27 47.00	5.43	-	-	-	31.86	-0.42	-	1
Mar-27 48.00	5.92	-	-	-	31.37	-0.45	-	4
Mar-27 49.00	6.45	-	-	-	31.12	-0.48	-	1
Mar-27 50.00	6.99	-	-	-	30.94	-0.51	-	1
Mar-27 52.00	8.21	-	-	-	30.56	-0.56	-	2
Mar-27 54.00	9.50	-	-	-	30.19	-0.61	-	1
Mar-27 62.00	15.54	-	-	-	28.70	-0.80	-	1
Mar-27 72.00	24.52	-	-	-	26.83	-0.95	-	1
Jun-27 39.00	2.91	-	-	-	34.41	-0.23	-	10
Jun-27 44.00	4.57	-	-	-	32.16	-0.34	-	2
Jun-27 46.00	5.35	-	-	-	31.26	-0.39	-	1
Jun-27 49.00	6.80	-	-	-	30.14	-0.47	-	1
Jun-27 50.00	7.35	-	-	-	29.97	-0.50	-	24
Sep-27 52.00	9.19	-	-	-	28.62	-0.55	-	1
Sep-27 54.00	10.45	-	-	-	28.26	-0.59	-	1
Dec-27 46.00	6.19	-	-	-	29.42	-0.40	-	50
Dec-27 47.00	6.67	-	-	-	29.03	-0.42	-	25
Dec-27 48.00	7.14	-	-	-	28.63	-0.45	-	51
Dec-27 50.00	8.20	-	-	-	28.25	-0.49	-	6
Dec-27 52.00	9.41	-	-	-	27.92	-0.54	-	3
Mar-28 49.00	7.94	-	-	-	27.69	-0.46	-	1
Jun-28 48.00	7.68	-	-	-	27.52	-0.44	-	2
Jun-28 60.00	15.33	-	-	-	25.90	-0.68	-	3
Jun-28 62.00	16.79	-	-	-	25.64	-0.72	-	3
Jun-28 70.00	23.30	-	-	-	24.59	-0.84	-	3

	Previous Close	45.63		07/04/26
	ARCELORMITTAL Close	45.60		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 37.00	8.70	-	-	-	71.92	0.97	-	1
Apr-26 46.00	1.80	-	-	-	64.89	0.49	-	7
Apr-26 47.00	1.35	1.40	1.40	1.40	63.98	0.41	1	8
Apr-26 48.00	1.00	-	-	-	63.07	0.33	-	175
Apr-26 49.00	0.72	-	-	-	62.15	0.26	-	50
Apr-26 50.00	0.49	0.70	0.70	0.70	61.24	0.20	1	7
Apr-26 52.00	0.21	-	-	-	59.41	0.10	-	3
Apr-26 54.00	0.07	-	-	-	57.58	0.04	-	2
Apr-26 60.00	-	-	-	-	52.10	-	-	10
Apr-26 64.00	-	-	-	-	48.45	-	-	2
Jun-26 24.00	21.70	-	-	-	69.76	0.99	-	1
Jun-26 27.00	18.80	-	-	-	67.57	0.97	-	1
Jun-26 30.00	15.98	-	-	-	65.37	0.95	-	3
Jun-26 32.00	14.20	-	-	-	63.91	0.92	-	5
Jun-26 35.00	11.64	-	-	-	61.72	0.86	-	5
Jun-26 39.00	8.52	-	-	-	58.79	0.77	-	1
Jun-26 44.00	5.32	-	-	-	55.14	0.61	-	1
Jun-26 46.00	4.26	-	-	-	53.95	0.54	-	1
Jun-26 47.00	3.85	-	-	-	53.89	0.50	-	5
Jun-26 48.00	3.44	-	-	-	53.83	0.47	-	2
Jun-26 50.00	2.77	-	-	-	53.71	0.40	-	1
Jun-26 54.00	1.72	-	-	-	53.48	0.28	-	26
Jun-26 56.00	1.32	-	-	-	53.36	0.23	-	1
Sep-26 21.00	24.84	-	-	-	66.04	0.98	-	3
Sep-26 25.00	21.15	-	-	-	63.64	0.95	-	1
Sep-26 50.00	4.46	-	-	-	49.84	0.46	-	5
Dec-26 45.00	8.00	-	-	-	50.27	0.60	-	10
Dec-26 50.00	6.02	-	-	-	49.67	0.50	-	1
Dec-29 30.00	20.55	-	-	-	38.57	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 39.00	0.17	-	-	-	67.69	-0.07	-	1
Apr-26 40.00	0.28	-	-	-	66.92	-0.11	-	6
Apr-26 44.00	1.20	-	-	-	63.82	-0.35	-	5
Apr-26 46.00	2.09	-	-	-	62.21	-0.51	-	1
Apr-26 47.00	2.65	2.90	2.90	2.90	61.30	-0.60	1	1
Apr-26 48.00	3.30	3.54	3.54	3.54	60.39	-0.68	1	10
Apr-26 49.00	4.03	-	-	-	59.47	-0.75	-	2
May-26 35.00	0.43	-	-	-	65.18	-0.09	-	1
May-26 40.00	1.31	-	-	-	61.34	-0.22	-	1
May-26 41.00	1.58	-	-	-	60.57	-0.26	-	1
May-26 44.00	2.65	-	-	-	58.27	-0.39	-	2
May-26 47.00	4.13	4.22	4.38	4.22	56.27	-0.53	2	2
May-26 49.00	5.36	-	-	-	55.18	-0.62	-	6
Jun-26 22.00	0.03	-	-	-	69.87	-0.01	-	5
Jun-26 28.00	0.21	-	-	-	65.49	-0.03	-	4
Jun-26 30.00	0.33	-	-	-	64.02	-0.05	-	5
Jun-26 33.00	0.63	-	-	-	61.83	-0.09	-	4
Jun-26 34.00	0.78	-	-	-	61.10	-0.11	-	1
Jun-26 43.00	3.12	-	-	-	54.52	-0.36	-	3
Jun-26 50.00	6.99	-	-	-	52.36	-0.61	-	10
Sep-26 24.00	0.38	-	-	-	62.95	-0.04	-	1
Sep-26 37.00	2.63	-	-	-	55.15	-0.22	-	5
Sep-26 38.00	2.97	-	-	-	54.56	-0.24	-	5
Dec-26 34.00	2.73	-	-	-	54.87	-0.19	-	10
Dec-26 39.00	4.35	-	-	-	52.28	-0.28	-	1
Dec-26 46.00	7.39	-	-	-	48.82	-0.42	-	1
Dec-26 54.00	12.55	-	-	-	48.30	-0.58	-	4
Dec-27 24.00	1.20	-	-	-	45.40	-0.08	-	1
Dec-30 44.00	10.28	-	-	-	34.87	-0.32	-	1

	Previous Close	4.91		07/04/26
	ATRESMEDIA Close	4.92		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.93	-	-	-	24.43	1.00	-	1
Jun-26 5.00	0.16	-	-	-	23.58	0.47	-	150
Jun-26 6.25	-	-	-	-	20.61	-	-	10
Sep-26 5.50	0.09	-	-	-	24.83	0.23	-	6
Dec-26 5.25	0.25	-	-	-	27.67	0.38	-	1
Dec-26 5.50	0.17	-	-	-	27.08	0.30	-	12
Dec-26 5.75	0.12	-	-	-	26.49	0.22	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	0.12	-	-	-	8.94	-0.65	-	100
Jun-26 5.25	0.52	-	-	-	8.10	-1.00	-	50
Sep-26 4.80	0.16	-	-	-	10.13	-0.57	-	4
Sep-26 4.90	0.22	-	-	-	10.09	-0.70	-	1
Dec-26 4.50	0.15	-	-	-	13.25	-0.40	-	2
Dec-26 6.00	1.37	-	-	-	10.50	-1.00	-	20

	Previous Close	3.07		07/04/26
	B.SABADELL Close	3.07		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.10	0.06	-	-	-	37.72	0.45	-	1
Apr-26 3.30	0.01	-	-	-	37.20	0.13	-	170
Apr-26 3.40	-	-	-	-	36.93	0.05	-	1
May-26 2.70	0.40	-	-	-	39.64	0.86	-	25
May-26 3.10	0.14	-	-	-	38.64	0.50	-	10
May-26 3.50	0.03	-	-	-	37.59	0.16	-	50
Jun-26 2.70	0.45	-	-	-	40.43	0.79	-	100
Jun-26 3.10	0.21	-	-	-	39.24	0.52	-	25
Jun-26 3.20	0.16	-	-	-	38.91	0.45	-	23
Jun-26 3.30	0.13	-	-	-	38.57	0.38	-	6
Jun-26 3.40	0.10	-	-	-	38.23	0.31	-	42
Jun-26 3.60	0.05	-	-	-	37.56	0.20	-	17
Jun-26 3.70	0.04	-	-	-	37.22	0.15	-	6
Jun-26 3.80	0.03	-	-	-	36.88	0.12	-	5
Sep-26 2.50	0.66	-	-	-	38.39	0.84	-	116
Sep-26 2.80	0.45	-	-	-	37.61	0.71	-	10
Sep-26 3.00	0.33	-	-	-	37.09	0.60	-	25
Sep-26 3.10	0.29	-	-	-	36.80	0.54	-	20
Sep-26 3.20	0.24	-	-	-	36.45	0.49	-	30
Sep-26 3.40	0.17	-	-	-	35.76	0.38	-	1
Sep-26 3.50	0.14	-	-	-	35.41	0.33	-	29
Sep-26 3.80	0.07	-	-	-	34.37	0.21	-	10
Sep-26 3.90	0.06	-	-	-	34.02	0.17	-	8
Sep-26 4.00	0.04	-	-	-	33.67	0.14	-	8
Dec-26 3.00	0.39	-	-	-	36.52	0.59	-	4
Dec-26 3.20	0.30	-	-	-	35.92	0.50	-	30
Dec-26 3.30	0.26	-	-	-	35.58	0.46	-	4
Dec-26 3.40	0.23	-	-	-	35.24	0.42	-	15
Dec-26 3.50	0.20	-	-	-	34.90	0.38	-	2
Dec-26 3.60	0.17	-	-	-	34.57	0.34	-	5
Dec-26 4.20	0.06	-	-	-	32.55	0.15	-	1
Mar-27 4.00	0.11	-	-	-	33.00	0.24	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 2.80	-	-	-	-	31.60	-0.04	-	2
Apr-26 3.00	0.03	-	-	-	31.10	-0.32	-	2
Apr-26 3.10	0.08	-	-	-	30.85	-0.57	-	7
Apr-26 3.20	0.15	-	-	-	30.59	-0.79	-	3
May-26 3.00	0.09	-	-	-	31.40	-0.39	-	10
Jun-26 2.50	0.01	-	-	-	30.63	-0.06	-	1
Jun-26 2.60	0.02	-	-	-	30.33	-0.09	-	1
Jun-26 2.70	0.03	-	-	-	30.04	-0.15	-	5
Jun-26 2.80	0.06	-	-	-	29.75	-0.22	-	24
Jun-26 2.90	0.08	-	-	-	29.45	-0.30	-	1
Jun-26 3.00	0.12	0.14	0.14	0.14	29.16	-0.40	2	15
Jun-26 3.20	0.23	-	-	-	28.52	-0.60	-	10
Jun-26 3.30	0.29	-	-	-	28.18	-0.69	-	200
Jun-26 3.40	0.37	-	-	-	27.84	-0.78	-	306
Jun-26 3.70	0.64	-	-	-	26.83	-0.95	-	20
Jun-26 4.40	1.33	-	-	-	24.47	-1.00	-	7
Sep-26 2.60	0.06	-	-	-	27.34	-0.18	-	5,249
Sep-26 2.90	0.15	-	-	-	26.56	-0.37	-	1
Sep-26 3.10	0.25	-	-	-	26.01	-0.52	-	11
Sep-26 3.70	0.70	-	-	-	23.92	-0.88	-	5
Dec-26 2.90	0.20	-	-	-	26.56	-0.38	-	411
Dec-26 3.00	0.24	-	-	-	26.32	-0.44	-	10
Dec-26 3.10	0.30	-	-	-	26.05	-0.50	-	2
Dec-26 3.20	0.35	-	-	-	25.72	-0.56	-	3
Dec-26 3.60	0.63	-	-	-	24.37	-0.78	-	40
Dec-27 3.20	0.55	-	-	-	25.83	-0.55	-	1,538
Dec-27 3.30	0.61	-	-	-	25.56	-0.59	-	3,026
Mar-28 3.00	0.50	-	-	-	27.67	-0.48	-	830

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.75	-	-	-	37.96	0.80	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.19	-	-	-	26.56	-0.36	-	10

	Previous Close	13.65		07/04/26
	BANKINTER Close	13.68		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	0.74	-	-	-	31.05	0.84	-	1
Apr-26 13.50	0.37	-	-	-	29.81	0.62	-	1
Apr-26 14.00	0.14	-	-	-	29.28	0.33	-	51
Jun-26 12.00	1.90	-	-	-	32.06	0.84	-	10
Jun-26 13.50	0.82	-	-	-	28.55	0.58	-	5
Sep-26 13.50	1.11	-	-	-	28.66	0.57	-	23
Sep-26 14.00	0.88	-	-	-	28.17	0.49	-	12
Sep-26 14.50	0.69	-	-	-	28.00	0.41	-	1
Sep-26 15.00	0.52	-	-	-	27.83	0.34	-	3
Dec-26 13.50	1.35	-	-	-	28.78	0.58	-	11
Dec-26 14.00	1.10	-	-	-	28.35	0.51	-	2
Dec-26 15.00	0.74	-	-	-	28.03	0.39	-	10
Dec-26 15.50	0.60	-	-	-	27.87	0.33	-	10
Dec-26 16.00	0.47	-	-	-	27.71	0.28	-	50
Jun-27 16.00	0.69	-	-	-	26.27	0.32	-	25
Dec-27 14.50	1.30	-	-	-	26.35	0.48	-	3
Dec-27 15.50	0.98	-	-	-	26.08	0.39	-	1
Dec-27 17.00	0.63	-	-	-	25.68	0.28	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 12.00	-	-	-	-	34.28	-0.01	-	3
Apr-26 13.00	0.06	-	-	-	31.80	-0.16	-	5
Apr-26 13.50	0.19	-	-	-	30.56	-0.39	-	2
Apr-26 14.00	0.47	-	-	-	30.03	-0.67	-	10
May-26 13.00	0.26	-	-	-	31.39	-0.29	-	25
Jun-26 7.75	-	-	-	-	42.17	-	-	2
Jun-26 10.50	0.04	-	-	-	35.74	-0.04	-	19
Jun-26 11.00	0.06	-	-	-	34.57	-0.07	-	20
Jun-26 12.00	0.18	-	-	-	32.23	-0.16	-	1
Jun-26 13.50	0.60	-	-	-	28.72	-0.43	-	10
Jun-26 14.00	0.85	-	-	-	28.19	-0.54	-	3
Jun-26 14.50	1.16	-	-	-	28.01	-0.65	-	1
Sep-26 6.50	-	-	-	-	42.50	-	-	31
Sep-26 7.00	0.01	-	-	-	41.43	-0.01	-	1
Sep-26 10.50	0.17	-	-	-	33.92	-0.10	-	3
Sep-26 11.00	0.24	-	-	-	32.85	-0.14	-	3
Sep-26 11.50	0.32	-	-	-	31.78	-0.18	-	4
Sep-26 12.50	0.57	-	-	-	29.63	-0.30	-	2
Sep-26 13.00	0.73	-	-	-	28.56	-0.37	-	20
Sep-26 14.00	1.19	-	-	-	27.00	-0.53	-	10
Dec-26 7.25	0.03	-	-	-	38.23	-0.02	-	1
Dec-26 11.00	0.41	-	-	-	31.19	-0.19	-	1
Dec-26 12.50	0.82	-	-	-	28.38	-0.34	-	108
Dec-26 13.00	1.01	-	-	-	27.44	-0.40	-	20
Dec-26 13.50	1.23	-	-	-	26.50	-0.47	-	3,350
Dec-26 14.00	1.49	-	-	-	26.07	-0.54	-	19
Dec-26 16.00	2.91	-	-	-	25.43	-0.77	-	25
Jun-27 11.00	0.54	-	-	-	27.63	-0.21	-	222
Jun-27 12.50	1.01	-	-	-	25.51	-0.35	-	3
Dec-27 10.50	0.62	-	-	-	26.70	-0.21	-	1,000
Dec-27 11.00	0.76	-	-	-	26.11	-0.25	-	200
Dec-27 15.00	2.65	-	-	-	22.55	-0.63	-	25
Mar-28 13.00	1.65	-	-	-	24.64	-0.42	-	194
Mar-28 14.00	2.17	-	-	-	23.87	-0.52	-	175

	Previous Close	18.77		07/04/26
	BBVA Close	18.89		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 18.50	0.43	-	-	-	42.79	0.82	10	-
Apr-26 17.50	1.39	-	-	-	49.05	1.00	107	-
Apr-26 18.00	0.91	-	-	-	47.05	0.93	25	-
Apr-26 18.50	0.51	0.63	0.70	0.63	45.04	0.64	15	606
Apr-26 19.00	0.26	0.35	0.35	0.35	43.43	0.35	3	58
Apr-26 19.50	0.14	0.22	0.22	0.22	43.22	0.20	9	1,041
Apr-26 20.00	0.07	-	-	-	43.01	0.11	-	55
Apr-26 21.00	0.01	-	-	-	42.59	0.03	-	151
Apr-26 22.00	-	0.02	0.02	0.02	42.16	-	1	12
Apr-26 24.00	-	-	-	-	41.32	-	-	150
May-26 17.00	1.95	-	-	-	48.55	0.85	-	300
May-26 17.50	1.54	1.75	1.75	1.75	46.69	0.65	150	300
May-26 18.00	1.23	-	-	-	44.82	0.58	-	150
May-26 18.50	0.94	-	-	-	42.96	0.50	-	154
May-26 20.00	0.40	-	-	-	41.29	0.28	-	31
May-26 21.00	0.21	0.17	0.17	0.17	41.10	0.17	10	40
Jun-26 3.20	15.69	-	-	-	90.61	1.00	100	-
Jun-26 11.50	7.39	-	-	-	62.49	0.97	2,750	-
Jun-26 12.00	6.89	-	-	-	60.79	0.95	450	-
Jun-26 12.50	6.39	-	-	-	59.10	0.94	350	-
Jun-26 13.00	5.89	-	-	-	57.41	0.93	340	-
Jun-26 13.50	5.39	-	-	-	55.71	0.91	40	-
Jun-26 14.00	4.89	5.35	5.35	5.35	54.02	0.89	8,000	-
Jun-26 14.50	4.39	-	-	-	52.32	0.87	650	-
Jun-26 15.00	3.89	-	-	-	50.63	0.84	151	-
Jun-26 15.50	3.39	-	-	-	48.94	0.81	-	2
Jun-26 16.00	2.92	-	-	-	47.24	0.78	-	7,500
Jun-26 16.50	2.54	-	-	-	45.55	0.73	-	100
Jun-26 17.00	2.17	-	-	-	43.85	0.69	-	560
Jun-26 17.50	1.83	-	-	-	42.16	0.64	-	402
Jun-26 18.00	1.51	-	-	-	40.47	0.58	-	595
Jun-26 18.50	1.21	1.20	1.48	1.20	38.77	0.52	16	189
Jun-26 19.00	0.96	-	-	-	37.42	0.45	-	1,587
Jun-26 19.50	0.78	-	-	-	37.31	0.39	-	132
Jun-26 20.00	0.62	-	-	-	37.20	0.33	-	2,539
Jun-26 21.00	0.38	0.39	0.39	0.39	36.97	0.23	100	2,610
Jun-26 22.00	0.23	-	-	-	36.74	0.15	-	233
Jun-26 23.00	0.13	-	-	-	36.51	0.10	-	603
Jun-26 24.00	0.07	-	-	-	36.28	0.06	-	11
Jun-26 26.00	0.02	-	-	-	35.82	0.02	-	11
Jun-26 27.00	0.01	-	-	-	35.59	0.01	-	20
Jun-26 28.00	-	-	-	-	35.36	-	-	35
Sep-26 10.50	8.39	-	-	-	56.32	0.95	30	-
Sep-26 11.00	7.89	-	-	-	55.07	0.94	50	-
Sep-26 11.50	7.39	-	-	-	53.83	0.93	75	-
Sep-26 12.50	6.39	-	-	-	51.34	0.90	200	-
Sep-26 13.00	5.89	-	-	-	50.09	0.89	75	-
Sep-26 13.50	5.39	-	-	-	48.85	0.87	75	75
Sep-26 14.00	4.97	-	-	-	47.61	0.85	-	75
Sep-26 14.50	4.58	-	-	-	46.36	0.82	-	75
Sep-26 15.00	4.18	-	-	-	45.12	0.80	-	152
Sep-26 15.50	3.78	-	-	-	43.87	0.77	-	150
Sep-26 16.00	3.42	-	-	-	42.63	0.74	-	300
Sep-26 16.50	3.06	-	-	-	41.39	0.71	-	300
Sep-26 17.00	2.71	-	-	-	40.14	0.67	-	1,950
Sep-26 17.50	2.39	-	-	-	38.90	0.63	-	5,000
Sep-26 18.50	1.78	-	-	-	36.41	0.55	-	151
Sep-26 19.00	1.53	-	-	-	35.40	0.50	-	4,290
Sep-26 19.50	1.31	-	-	-	35.22	0.46	-	250
Sep-26 20.00	1.14	-	-	-	35.05	0.41	-	150
Sep-26 21.00	0.83	-	-	-	34.70	0.33	-	4,001
Sep-26 22.00	0.60	-	-	-	34.34	0.26	-	510
Sep-26 23.00	0.43	-	-	-	33.99	0.20	-	150
Sep-26 26.00	0.13	-	-	-	32.93	0.08	-	10
Dec-26 10.50	8.39	-	-	-	53.76	0.94	4	-
Dec-26 11.00	7.89	-	-	-	52.66	0.93	50	-
Dec-26 11.50	7.39	-	-	-	51.57	0.92	1	-
Dec-26 12.00	6.89	6.94	6.94	6.94	50.48	0.90	177	-
Dec-26 12.50	6.39	-	-	-	49.38	0.89	26	-
Dec-26 13.00	5.98	-	-	-	48.29	0.87	-	25
Dec-26 15.00	4.41	4.65	4.65	4.65	43.91	0.78	30	30
Dec-26 16.00	3.68	-	-	-	41.72	0.73	-	4,000
Dec-26 16.50	3.34	-	-	-	40.63	0.70	-	50
Dec-26 17.00	3.02	-	-	-	39.54	0.66	-	4,300
Dec-26 17.50	2.70	-	-	-	38.44	0.63	-	650
Dec-26 18.00	2.38	-	-	-	37.35	0.59	-	158
Dec-26 18.50	2.11	-	-	-	36.25	0.55	-	8
Dec-26 19.00	1.85	1.81	1.81	1.81	35.36	0.52	10	2,510
Dec-26 19.50	1.63	-	-	-	35.17	0.48	-	30
Dec-26 20.00	1.46	1.44	1.44	1.44	34.99	0.44	21	163
Dec-26 21.00	1.14	-	-	-	34.62	0.37	-	525
Dec-26 22.00	0.89	-	-	-	34.25	0.31	-	20
Dec-26 23.00	0.67	-	-	-	33.88	0.25	-	211
Dec-26 24.00	0.51	-	-	-	33.51	0.20	-	8
Dec-26 26.00	0.27	-	-	-	32.77	0.12	-	10
Dec-26 27.00	0.20	-	-	-	32.39	0.10	-	150
Mar-27 11.50	7.39	-	-	-	47.96	0.90	150	-
Mar-27 12.00	6.91	-	-	-	47.05	0.89	-	25
Mar-27 13.00	6.11	-	-	-	45.24	0.85	-	1
Mar-27 15.50	4.26	-	-	-	40.69	0.74	-	5
Mar-27 16.00	3.91	-	-	-	39.78	0.71	-	1,005
Mar-27 16.50	3.59	-	-	-	38.87	0.69	-	250
Mar-27 17.50	2.97	-	-	-	37.06	0.63	-	40
Mar-27 18.00	2.67	-	-	-	36.15	0.59	-	100
Mar-27 20.00	1.76	-	-	-	34.06	0.46	-	7
Jun-27 11.50	7.39	-	-	-	46.50	0.91	25	-
Jun-27 12.00	6.90	-	-	-	45.72	0.89	-	150
Jun-27 12.50	6.50	-	-	-	44.94	0.87	-	25
Jun-27 13.00	6.10	-	-	-	44.17	0.85	-	1
Jun-27 15.00	4.64	-	-	-	41.06	0.76	-	5
Jun-27 17.00	3.37	-	-	-	37.95	0.66	-	6,000
Jun-27 20.00	1.92	-	-	-	34.59	0.47	-	150
Jun-27 22.00	1.31	-	-	-	33.81	0.36	-	3,150
Sep-27 11.50	7.39	-	-	-	45.05	0.90	-	150
Sep-27 12.00	6.96	-	-	-	44.35	0.88	-	150
Dec-27 10.00	8.89	9.36	9.36	9.36	46.88	0.94	7,556	-
Dec-27 11.00	7.89	-	-	-	45.52	0.91	-	150
Dec-27 11.50	7.39	-	-	-	44.84	0.90	-	26
Dec-27 13.50	5.89	-	-	-	42.12	0.82	-	150
Dec-27 15.00	4.87	-	-	-	40.09	0.75	-	75
Dec-27 16.00	4.26	-	-	-	38.73	0.70	-	6,000
Dec-27 17.00	3.66	-	-	-	37.37	0.65	-	150
Dec-27 17.50	3.40	-	-	-	36.69	0.63	-	100
Dec-27 18.00	3.14	-	-	-	36.01	0.60	-	1
Dec-27 20.00	2.28	-	-	-	34.31	0.49	-	150
Dec-27 25.00	0.98	-	-	-	32.10	0.27	-	4,000
Mar-28 17.00	3.82	-	-	-	37.02	0.65	-	600
Mar-28 17.50	3.57	-	-	-	36.37	0.63	-	300
Mar-28 18.00	3.32	-	-	-	35.71	0.60	-	300
Mar-28 25.00	1.13	-	-	-	31.85	0.29	-	1
Jun-28 10.00	8.89	-	-	-	45.50	0.95	-	1
Jun-28 17.00	3.87	-	-	-	37.35	0.65	-	750
Jun-28 17.50	3.62	-	-	-	36.77	0.63	-	600
Jun-28 18.00	3.37	-	-	-	36.19	0.60	-	575
Jun-28 20.00	2.55	-	-	-	34.62	0.51	-	125
Jun-28 21.00	2.21	-	-	-	34.14	0.46	-	150
Jun-28 22.00	1.91	-	-	-	33.67	0.42	-	150
Jun-28 23.00	1.66	-	-	-	33.19	0.38	-	150
Jun-28 24.00	1.41	-	-	-	32.72	0.34	-	300
Dec-29 15.00	5.25	-	-	-	39.07	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 14.00	-	-	-	-	62.68	-	-	10
Apr-26 w2 17.50	0.07	0.06	0.06	0.06	48.47	-0.15	1	8
Apr-26 w2 18.00	0.18	0.20	0.20	0.20	46.44	-0.34	10	20
Apr-26 13.00	-	-	-	-	63.33	-	-	3
Apr-26 14.00	-	-	-	-	59.33	-	-	10
Apr-26 14.50	-	-	-	-	57.32	-0.01	-	20
Apr-26 15.00	0.01	-	-	-	55.32	-0.01	-	25
Apr-26 15.50	0.02	-	-	-	53.32	-0.03	-	5,085
Apr-26 16.00	0.04	-	-	-	51.32	-0.05	-	13,060
Apr-26 16.50	0.07	-	-	-	49.31	-0.10	-	12
Apr-26 17.00	0.13	0.16	0.16	0.16	47.31	-0.16	5	33
Apr-26 17.50	0.23	0.21	0.21	0.21	45.31	-0.26	21	181
Apr-26 18.00	0.39	0.45	0.45	0.45	43.31	-0.40	1	174
Apr-26 18.50	0.61	0.50	0.63	0.50	41.30	-0.55	153	4
Apr-26 19.00	0.92	-	-	-	39.69	-0.71	-	463
Apr-26 19.50	1.31	-	-	-	39.48	-0.83	-	450
Apr-26 20.00	1.75	-	-	-	39.27	-0.91	-	1,050
Apr-26 21.00	2.71	-	-	-	38.85	-0.99	-	1,650
Apr-26 22.00	3.71	-	-	-	38.42	-1.00	-	2
May-26 13.50	0.06	-	-	-	57.45	-0.04	-	20
May-26 14.00	0.09	-	-	-	55.59	-0.06	-	11
May-26 15.00	0.16	-	-	-	51.86	-0.10	-	51
May-26 15.50	0.22	-	-	-	50.00	-0.13	-	2
May-26 16.00	0.28	-	-	-	48.14	-0.17	-	31
May-26 17.00	0.49	-	-	-	44.42	-0.28	-	4
May-26 17.50	0.63	0.51	0.51	0.51	42.56	-0.34	2	157
May-26 18.00	0.81	-	-	-	40.69	-0.42	-	153
May-26 18.50	1.02	-	-	-	38.83	-0.51	-	451
May-26 19.00	1.28	-	-	-	37.36	-0.60	-	600
May-26 19.50	1.62	-	-	-	37.26	-0.68	-	600
May-26 20.00	1.99	-	-	-	37.16	-0.75	-	602
Jun-26 5.25	-	-	-	-	80.42	-	-	1
Jun-26 7.00	-	-	-	-	74.49	-	-	23,800
Jun-26 7.25	-	-	-	-	73.65	-	-	155
Jun-26 7.50	-	-	-	-	72.80	-	-	14,802
Jun-26 7.75	-	-	-	-	71.95	-	-	3,050
Jun-26 8.00	0.01	-	-	-	71.11	-	-	4,593
Jun-26 8.50	0.01	-	-	-	69.41	-	-	25
Jun-26 8.75	0.01	-	-	-	68.56	-0.01	-	175
Jun-26 9.00	0.01	-	-	-	67.72	-0.01	-	2,760
Jun-26 9.25	0.01	-	-	-	66.87	-0.01	-	272
Jun-26 9.50	0.02	-	-	-	66.02	-0.01	-	585
Jun-26 9.75	0.02	-	-	-	65.18	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	64.33	-0.01	-	5,764
Jun-26 10.50	0.03	-	-	-	62.64	-0.02	-	3,735
Jun-26 11.00	0.05	-	-	-	60.94	-0.02	-	993
Jun-26 11.50	0.06	-	-	-	59.25	-0.03	-	2,750
Jun-26 12.00	0.08	-	-	-	57.55	-0.04	-	549
Jun-26 12.50	0.10	-	-	-	55.86	-0.05	-	815
Jun-26 13.00	0.13	-	-	-	54.17	-0.06	-	577
Jun-26 13.50	0.17	-	-	-	52.47	-0.08	-	440
Jun-26 14.00	0.21	-	-	-	50.78	-0.10	-	91
Jun-26 14.50	0.26	-	-	-	49.08	-0.12	-	100
Jun-26 15.00	0.32	-	-	-	47.39	-0.15	-	3,642
Jun-26 15.50	0.40	-	-	-	45.70	-0.18	-	2,808
Jun-26 16.00	0.49	-	-	-	44.00	-0.21	-	129
Jun-26 16.50	0.59	-	-	-	42.31	-0.26	-	316
Jun-26 17.00	0.72	0.63	0.63	0.63	40.61	-0.31	25	10,509
Jun-26 17.50	0.87	-	-	-	38.92	-0.36	-	103
Jun-26 18.00	1.05	0.91	0.91	0.91	37.23	-0.42	2	193
Jun-26 18.50	1.25	-	-	-	35.53	-0.49	-	150
Jun-26 19.00	1.49	-	-	-	34.18	-0.56	-	310
Jun-26 19.50	1.82	-	-	-	34.07	-0.63	-	300
Jun-26 20.00	2.16	-	-	-	33.96	-0.69	-	3
Jun-26 21.00	2.95	-	-	-	33.73	-0.80	-	336
Jun-26 22.00	3.82	-	-	-	33.50	-0.88	-	753
Jun-26 23.00	4.75	-	-	-	33.27	-0.94	-	1,950
Sep-26 6.75	0.01	-	-	-	63.29	-	-	1
Sep-26 8.25	0.04	-	-	-	59.55	-0.01	-	5
Sep-26 9.00	0.06	-	-	-	57.69	-0.02	-	674
Sep-26 9.25	0.07	-	-	-	57.07	-0.02	-	368
Sep-26 9.50	0.08	-	-	-	56.44	-0.03	-	25
Sep-26 9.75	0.09	-	-	-	55.82	-0.03	-	200
Sep-26 10.00	0.10	-	-	-	55.20	-0.03	-	40,150
Sep-26 10.50	0.13	-	-	-	53.96	-0.04	-	300
Sep-26 11.00	0.16	-	-	-	52.71	-0.05	-	350
Sep-26 11.50	0.20	-	-	-	51.47	-0.06	-	1
Sep-26 12.00	0.24	-	-	-	50.22	-0.07	-	1
Sep-26 12.50	0.28	-	-	-	48.98	-0.09	-	52
Sep-26 13.00	0.34	-	-	-	47.73	-0.11	-	130
Sep-26 13.50	0.41	-	-	-	46.49	-0.12	-	2
Sep-26 14.00	0.48	-	-	-	45.25	-0.14	-	55
Sep-26 14.50	0.56	-	-	-	44.00	-0.17	-	6
Sep-26 15.00	0.66	-	-	-	42.76	-0.19	-	553
Sep-26 15.50	0.75	-	-	-	41.51	-0.22	-	6
Sep-26 16.00	0.88	-	-	-	40.27	-0.25	-	89
Sep-26 17.00	1.15	-	-	-	37.78	-0.33	-	4,955
Sep-26 17.50	1.32	-	-	-	36.54	-0.37	-	152
Sep-26 18.00	1.50	-	-	-	35.29	-0.41	-	85
Sep-26 18.50	1.70	-	-	-	34.05	-0.46	-	4
Sep-26 19.00	1.94	-	-	-	33.04	-0.51	-	1
Sep-26 19.50	2.23	-	-	-	32.86	-0.56	-	23
Sep-26 20.00	2.57	-	-	-	32.69	-0.61	-	2
Sep-26 21.00	3.27	-	-	-	32.34	-0.70	-	450
Sep-26 22.00	4.05	-	-	-	31.98	-0.78	-	150
Sep-26 23.00	4.90	-	-	-	31.63	-0.85	-	450
Sep-26 26.00	7.71	-	-	-	30.57	-0.99	-	50
Dec-26 5.75	0.02	-	-	-	60.32	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	59.77	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	59.23	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	58.68	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	58.13	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	57.59	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	57.04	-0.02	-	600
Dec-26 7.50	0.06	-	-	-	56.49	-0.02	-	450
Dec-26 7.75	0.07	-	-	-	55.95	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	55.40	-0.02	-	18,450
Dec-26 8.25	0.09	-	-	-	54.85	-0.02	-	15
Dec-26 8.50	0.11	-	-	-	54.30	-0.03	-	25,000
Dec-26 8.75	0.12	-	-	-	53.76	-0.03	-	311
Dec-26 9.00	0.14	-	-	-	53.21	-0.04	-	14,933
Dec-26 9.25	0.15	-	-	-	52.66	-0.04	-	75
Dec-26 9.50	0.17	-	-	-	52.12	-0.04	-	76
Dec-26 9.75	0.18	-	-	-	51.57	-0.05	-	200
Dec-26 10.00	0.21	-	-	-	51.02	-0.05	-	226
Dec-26 10.50	0.25	-	-	-	49.93	-0.06	-	300
Dec-26 11.00	0.30	-	-	-	48.83	-0.08	-	481
Dec-26 11.50	0.35	-	-	-	47.74	-0.09	-	1
Dec-26 12.00	0.42	-	-	-	46.65	-0.10	-	160
Dec-26 12.50	0.49	-	-	-	45.55	-0.12	-	250
Dec-26 13.00	0.56	-	-	-	44.46	-0.14	-	42,051
Dec-26 13.50	0.65	-	-	-	43.36	-0.16	-	400
Dec-26 14.00	0.75	0.58	0.58	0.58	42.27	-0.18	10	671
Dec-26 14.50	0.85	-	-	-	41.18	-0.20	-	300
Dec-26 15.00	0.96	-	-	-	40.08	-0.23	-	3,762
Dec-26 15.50	1.09	0.91	0.91	0.91	38.99	-0.26	2	27
Dec-26 16.00	1.23	1.15	1.15	1.15	37.89	-0.29	21	75
Dec-26 16.50	1.37	-	-	-	36.80	-0.32	-	235
Dec-26 17.00	1.55	-	-	-	35.71	-0.36	-	4,232
Dec-26 17.50	1.72	-	-	-	34.61	-0.39	-	30
Dec-26 18.00	1.91	-	-	-	33.52	-0.43	-	15,168
Dec-26 18.50	2.13	-	-	-	32.42	-0.47	-	2
Dec-26 19.00	2.37	-	-	-	31.53	-0.52	-	2,506
Dec-26 20.00	3.00	3.05	3.05	3.05	31.16	-0.60	21	180
Dec-26 21.00	3.69	-	-	-	30.79	-0.67	-	150
Dec-26 22.00	4.44	-	-	-	30.42	-0.74	-	150
Dec-26 23.00	5.25	-	-	-	30.05	-0.80	-	600
Mar-27 8.50	0.15	-	-	-	49.98	-0.03	-	25
Mar-27 8.75	0.16	-	-	-	49.53	-0.04	-	25
Mar-27 9.00	0.18	-	-	-	49.08	-0.04	-	25
Mar-27 9.25	0.20	-	-	-	48.62	-0.05	-	25
Mar-27 9.50	0.22	-	-	-	48.17	-0.05	-	30
Mar-27 9.75	0.25	-	-	-	47.71	-0.06	-	25
Mar-27 10.50	0.32	-	-	-	46.35	-0.07	-	175
Mar-27 11.00	0.38	-	-	-	45.44	-0.09	-	175
Mar-27 11.50	0.45	-	-	-	44.53	-0.10	-	32,000
Mar-27 12.50	0.59	-	-	-	42.71	-0.13	-	10
Mar-27 16.50	1.58	-	-	-	35.44	-0.32	-	350
Mar-27 17.00	1.76	-	-	-	34.54	-0.35	-	150
Mar-27 17.50	1.94	-	-	-	33.63	-0.39	-	150
Mar-27 20.00	3.20	-	-	-	30.63	-0.57	-	151
Jun-27 4.30	0.01	-	-	-	53.23	-	-	1
Jun-27 4.50	0.01	-	-	-	52.92	-	-	1
Jun-27 4.90	0.02	-	-	-	52.29	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	52.14	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	51.75	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	49.03	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	47.48	-0.04	-	1
Jun-27 8.25	0.17	-	-	-	47.09	-0.04	-	7
Jun-27 9.00	0.24	-	-	-	45.93	-0.05	-	7,000
Jun-27 9.75	0.32	-	-	-	44.76	-0.07	-	175
Jun-27 10.00	0.35	-	-	-	44.37	-0.07	-	10,000
Jun-27 11.00	0.50	-	-	-	42.82	-0.10	-	75
Jun-27 12.50	0.77	-	-	-	40.49	-0.15	-	197
Jun-27 13.00	0.87	-	-	-	39.72	-0.17	-	956
Jun-27 13.50	0.98	-	-	-	38.94	-0.19	-	150
Jun-27 14.00	1.11	-	-	-	38.16	-0.22	-	3
Jun-27 14.50	1.26	-	-	-	37.39	-0.24	-	400
Jun-27 15.00	1.40	-	-	-	36.61	-0.27	-	400
Jun-27 16.50	1.91	-	-	-	34.28	-0.35	-	150
Jun-27 17.00	2.09	-	-	-	33.50	-0.38	-	150
Jun-27 17.50	2.30	-	-	-	32.73	-0.41	-	150
Jun-27 18.00	2.53	-	-	-	31.95	-0.45	-	150
Jun-27 19.00	3.00	-	-	-	30.53	-0.52	-	150
Jun-27 23.00	5.81	-	-	-	28.97	-0.75	-	150
Sep-27 7.75	0.17	-	-	-	46.04	-0.04	-	10
Sep-27 16.00	1.88	-	-	-	34.39	-0.32	-	304
Sep-27 16.50	2.06	-	-	-	33.68	-0.35	-	10
Sep-27 17.00	2.25	-	-	-	32.98	-0.38	-	379
Sep-27 17.50	2.45	-	-	-	32.27	-0.41	-	150
Sep-27 18.00	2.69	-	-	-	31.57	-0.44	-	150
Dec-27 4.40	0.03	-	-	-	49.84	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	49.16	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	49.02	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	46.98	-0.03	-	10
Dec-27 7.00	0.17	-	-	-	46.31	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	45.97	-0.04	-	150
Dec-27 7.75	0.24	-	-	-	45.29	-0.05	-	1
Dec-27 8.25	0.29	-	-	-	44.61	-0.05	-	150
Dec-27 8.50	0.32	-	-	-	44.27	-0.06	-	6,150
Dec-27 8.75	0.34	-	-	-	43.93	-0.06	-	1
Dec-27 9.00	0.38	-	-	-	43.59	-0.07	-	7,650
Dec-27 9.25	0.42	-	-	-	43.25	-0.08	-	150
Dec-27 9.50	0.46	-	-	-	42.91	-0.08	-	250
Dec-27 9.75	0.50	-	-	-	42.57	-0.09	-	150
Dec-27 10.00	0.54	-	-	-	42.23	-0.10	-	407
Dec-27 10.50	0.61	-	-	-	41.55	-0.11	-	300
Dec-27 11.00	0.71	-	-	-	40.87	-0.12	-	304
Dec-27 12.00	0.93	-	-	-	39.51	-0.16	-	3,300
Dec-27 12.50	1.03	-	-	-	38.83	-0.17	-	300
Dec-27 13.00	1.16	-	-	-	38.15	-0.19	-	300
Dec-27 13.50	1.31	-	-	-	37.47	-0.21	-	150
Dec-27 14.00	1.45	-	-	-	36.79	-0.23	-	150
Dec-27 16.00	2.12	-	-	-	34.08	-0.33	-	15,000
Dec-27 16.50	2.30	-	-	-	33.40	-0.36	-	174
Dec-27 17.00	2.49	-	-	-	32.72	-0.38	-	150
Dec-27 17.50	2.72	-	-	-	32.04	-0.41	-	292
Dec-27 18.00	2.95	-	-	-	31.36	-0.44	-	150
Dec-27 20.00	4.04	-	-	-	29.66	-0.55	-	150
Dec-27 21.00	4.68	-	-	-	29.22	-0.61	-	150
Dec-27 22.00	5.39	-	-	-	28.78	-0.66	-	10,302
Dec-27 23.00	6.11	-	-	-	28.34	-0.71	-	300
Dec-27 25.00	7.68	-	-	-	27.45	-0.79	-	1
Mar-28 15.00	1.87	-	-	-	34.87	-0.28	-	150
Mar-28 15.50	2.05	-	-	-	34.22	-0.30	-	150
Mar-28 18.00	3.07	-	-	-	30.95	-0.43	-	25
Mar-28 20.00	4.16	-	-	-	29.30	-0.54	-	150
Mar-28 21.00	4.79	-	-	-	28.86	-0.60	-	150
Mar-28 22.00	5.49	-	-	-	28.42	-0.64	-	150
Mar-28 23.00	6.21	-	-	-	27.98	-0.69	-	150
Jun-28 19.00	3.83	-	-	-	28.98	-0.51	-	150
Jun-28 20.00	4.44	-	-	-	28.50	-0.56	-	300
Jun-28 21.00	5.08	-	-	-	28.02	-0.61	-	750
Jun-28 22.00	5.78	-	-	-	27.55	-0.66	-	1,350
Jun-28 23.00	6.49	-	-	-	27.07	-0.70	-	1,500
Dec-28 12.50	1.38	-	-	-	34.36	-0.20	-	1,500
Dec-28 16.00	2.61	-	-	-	31.08	-0.35	-	17
Dec-28 20.00	4.67	-	-	-	27.83	-0.55	-	90
Dec-29 20.00	5.22	-	-	-	27.54	-0.54	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 18.50	0.19	-	-	-	42.79	0.39	-	24
Apr-26 16.50	1.89	-	-	-	53.05	0.89	-	10
Apr-26 17.00	1.46	-	-	-	51.05	0.82	-	30
Apr-26 17.50	1.07	-	-	-	49.05	0.72	-	15
Apr-26 18.00	0.73	-	-	-	47.05	0.60	-	5
Apr-26 18.00	0.73	-	-	-	47.05	0.60	-	10
Apr-26 18.50	0.46	-	-	-	45.04	0.46	-	12
Apr-26 19.00	0.26	-	-	-	43.43	0.31	-	6,271
Apr-26 19.00	0.26	-	-	-	43.43	0.31	-	36
Apr-26 19.50	0.14	-	-	-	43.22	0.20	-	30
Apr-26 19.50	0.14	-	-	-	43.22	0.20	-	144
Apr-26 20.00	0.07	-	-	-	43.01	0.11	-	12,522
May-26 17.00	1.89	-	-	-	48.55	0.71	-	20
May-26 17.50	1.54	-	-	-	46.69	0.65	-	3
May-26 18.00	1.22	-	-	-	44.82	0.58	-	30
May-26 19.00	0.70	-	-	-	41.49	0.42	-	10
May-26 19.50	0.53	-	-	-	41.39	0.35	-	25
May-26 19.50	0.53	-	-	-	41.39	0.35	-	10
May-26 20.00	0.40	-	-	-	41.29	0.28	-	15
Jun-26 17.00	2.17	-	-	-	43.85	0.69	-	10
Jun-26 19.00	0.96	-	-	-	37.42	0.45	-	10
Jun-26 20.00	0.62	-	-	-	37.20	0.33	-	10
Jun-26 20.00	0.62	-	-	-	37.20	0.33	-	2
Jun-26 21.00	0.39	-	-	-	36.97	0.23	-	2
Jun-26 22.00	0.23	-	-	-	36.74	0.16	-	4
Jun-26 24.00	0.07	-	-	-	36.28	0.06	-	30
Jun-26 25.00	0.04	-	-	-	36.05	0.03	-	2
Jun-26 26.00	0.02	-	-	-	35.82	0.02	-	8
Jun-26 27.00	0.01	-	-	-	35.59	0.01	-	16
Jun-26 28.00	-	-	-	-	35.36	0.01	-	20
Sep-26 12.00	6.69	-	-	-	52.58	0.91	-	10
Sep-26 17.50	2.38	-	-	-	38.90	0.63	-	10
Sep-26 19.00	1.52	-	-	-	35.40	0.50	-	1
Sep-26 19.00	1.52	-	-	-	35.40	0.50	-	10
Sep-26 20.00	1.14	-	-	-	35.05	0.41	-	10
Sep-26 21.00	0.84	-	-	-	34.70	0.33	-	10
Sep-26 22.00	0.60	-	-	-	34.34	0.26	-	160
Dec-26 17.00	2.94	-	-	-	39.54	0.64	-	10
Dec-26 19.00	1.80	-	-	-	35.36	0.49	-	10
Dec-26 19.50	1.61	-	-	-	35.17	0.46	-	10
Dec-26 21.00	1.13	-	-	-	34.62	0.36	-	10
Dec-26 22.00	0.87	-	-	-	34.25	0.30	-	10
Dec-26 24.00	0.50	-	-	-	33.51	0.20	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 16.00	0.04	-	-	-	51.32	-0.05	-	5
Apr-26 16.50	0.07	-	-	-	49.31	-0.10	-	5
Apr-26 16.50	0.07	-	-	-	49.31	-0.10	-	30
Apr-26 17.00	0.13	-	-	-	47.31	-0.16	-	50
Apr-26 17.00	0.13	-	-	-	47.31	-0.16	-	11
Apr-26 17.50	0.23	-	-	-	45.31	-0.26	-	10
Apr-26 17.50	0.23	-	-	-	45.31	-0.26	-	11
Apr-26 18.00	0.39	-	-	-	43.31	-0.40	-	15
Apr-26 18.50	0.61	-	-	-	41.30	-0.55	-	10
Apr-26 19.00	0.92	-	-	-	39.69	-0.70	-	35
Apr-26 19.50	1.31	-	-	-	39.48	-0.82	-	25
Apr-26 20.00	1.75	-	-	-	39.27	-0.91	-	51
Apr-26 21.00	2.71	-	-	-	38.85	-0.98	-	55
Apr-26 22.00	3.70	-	-	-	38.42	-1.00	-	12
May-26 16.50	0.37	-	-	-	46.28	-0.22	-	20
May-26 17.00	0.49	-	-	-	44.42	-0.28	-	20
May-26 18.00	0.80	-	-	-	40.69	-0.42	-	20
May-26 18.50	1.01	-	-	-	38.83	-0.50	-	25
May-26 19.00	1.28	1.15	1.15	1.15	37.36	-0.59	10	25
May-26 20.00	1.98	-	-	-	37.16	-0.74	-	10
May-26 21.00	2.82	-	-	-	36.97	-0.86	-	5
Jun-26 12.00	0.08	-	-	-	57.55	-0.04	-	20
Jun-26 16.00	0.49	-	-	-	44.00	-0.21	-	20
Jun-26 19.00	1.48	-	-	-	34.18	-0.55	-	1
Jun-26 19.50	1.80	-	-	-	34.07	-0.62	-	2
Sep-26 9.50	0.08	-	-	-	56.44	-0.03	-	600
Sep-26 10.50	0.13	-	-	-	53.96	-0.04	-	700
Sep-26 16.00	0.87	-	-	-	40.27	-0.25	-	10
Sep-26 17.00	1.14	-	-	-	37.78	-0.32	-	20
Sep-26 19.00	1.92	-	-	-	33.04	-0.50	-	10
Sep-26 20.00	2.53	-	-	-	32.69	-0.59	-	10
Dec-26 7.25	0.06	-	-	-	57.04	-0.02	-	150
Dec-26 8.50	0.11	-	-	-	54.30	-0.03	-	150
Dec-26 8.75	0.12	-	-	-	53.76	-0.03	-	150
Dec-26 9.00	0.14	-	-	-	53.21	-0.04	-	150
Dec-26 10.00	0.21	-	-	-	51.02	-0.05	-	40
Dec-26 17.00	1.52	-	-	-	35.71	-0.35	-	23
Dec-26 23.00	5.19	-	-	-	30.05	-0.77	-	1
Mar-27 14.50	0.99	-	-	-	39.08	-0.21	-	10

	Previous Close	10.38		07/04/26
	CAIXABANK Close	10.11		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 10.50	0.10	-	-	-	36.22	0.28	-	3
Apr-26 11.00	0.02	-	-	-	35.94	0.08	-	3
Apr-26 11.50	-	-	-	-	35.66	0.02	-	33
Apr-26 12.50	-	-	-	-	35.10	-	-	1
May-26 10.50	0.29	-	-	-	33.84	0.39	-	21
May-26 11.00	0.15	0.09	0.09	0.09	33.56	0.24	1	2
Jun-26 9.25	1.17	1.23	1.23	1.23	35.71	0.75	5	5
Jun-26 10.00	0.67	-	-	-	32.62	0.57	-	45
Jun-26 10.50	0.43	-	-	-	31.89	0.43	-	50
Jun-26 11.00	0.27	-	-	-	31.52	0.31	-	28
Jun-26 11.50	0.15	-	-	-	31.16	0.21	-	11
Sep-26 9.00	1.62	-	-	-	34.83	0.74	-	1
Sep-26 10.00	0.95	0.93	0.93	0.93	31.14	0.58	1	1
Sep-26 10.50	0.71	-	-	-	30.41	0.49	-	4
Sep-26 11.00	0.52	-	-	-	30.00	0.40	-	2
Sep-26 11.50	0.37	-	-	-	29.58	0.31	-	11
Sep-26 12.00	0.25	-	-	-	29.17	0.23	-	10
Dec-26 7.00	3.38	-	-	-	42.03	0.90	-	7,500
Dec-26 9.25	1.61	-	-	-	34.02	0.70	-	1
Dec-26 10.50	0.89	-	-	-	30.61	0.51	-	1,040
Dec-26 11.00	0.69	-	-	-	30.17	0.43	-	2
Dec-26 11.50	0.52	-	-	-	29.72	0.36	-	11
Dec-26 12.50	0.29	-	-	-	28.83	0.23	-	450
Mar-27 9.50	1.60	-	-	-	32.69	0.65	-	1
Mar-27 10.50	1.06	-	-	-	30.39	0.52	-	14
Jun-27 9.75	1.49	-	-	-	31.79	0.62	-	150
Jun-27 10.00	1.35	-	-	-	31.05	0.59	-	150
Jun-27 10.50	1.11	-	-	-	30.41	0.53	-	150
Jun-27 11.00	0.92	-	-	-	30.00	0.46	-	150
Dec-27 10.50	1.32	-	-	-	30.81	0.54	-	20
Dec-27 11.00	1.13	-	-	-	30.42	0.49	-	1
Dec-27 11.50	0.96	-	-	-	30.02	0.44	-	1
Dec-27 12.50	0.68	-	-	-	29.23	0.34	-	10
Jun-28 10.00	1.69	-	-	-	31.81	0.60	-	150
Jun-28 10.50	1.47	-	-	-	31.30	0.55	-	300
Jun-28 11.00	1.29	-	-	-	30.95	0.50	-	150
Jun-28 11.50	1.12	-	-	-	30.61	0.46	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 8.75	-	-	-	-	41.83	-0.02	-	2
Apr-26 9.00	0.01	-	-	-	40.72	-0.04	-	1
Apr-26 9.25	0.03	-	-	-	39.61	-0.08	-	5
Apr-26 9.50	0.06	-	-	-	38.50	-0.16	-	10
Apr-26 9.75	0.11	-	-	-	37.38	-0.27	-	2
Apr-26 10.00	0.19	0.26	0.26	0.26	36.27	-0.41	1	120
Apr-26 10.50	0.48	-	-	-	35.56	-0.73	-	73
May-26 9.00	0.11	0.16	0.16	0.16	38.15	-0.15	1	1
May-26 9.25	0.15	0.15	0.15	0.15	37.05	-0.21	5	6
May-26 9.50	0.21	-	-	-	35.95	-0.27	-	5
May-26 9.75	0.28	0.23	0.23	0.23	34.84	-0.35	1	6
Jun-26 3.20	-	-	-	-	60.03	-	-	25
Jun-26 3.40	-	-	-	-	59.20	-	-	25
Jun-26 4.90	-	-	-	-	53.02	-	-	27
Jun-26 5.50	-	-	-	-	50.55	-	-	42,005
Jun-26 6.00	-	-	-	-	48.49	-0.01	-	20,000
Jun-26 6.75	0.01	-	-	-	45.40	-0.02	-	5
Jun-26 7.00	0.02	-	-	-	44.37	-0.02	-	2
Jun-26 8.00	0.07	-	-	-	40.25	-0.08	-	20
Jun-26 8.25	0.09	-	-	-	39.22	-0.10	-	252
Jun-26 8.50	0.13	-	-	-	38.19	-0.13	-	222
Jun-26 9.00	0.21	-	-	-	36.12	-0.21	-	1
Jun-26 9.75	0.41	0.34	0.34	0.34	33.03	-0.37	2	2
Jun-26 10.00	0.51	-	-	-	32.00	-0.43	-	18
Jun-26 10.50	0.77	0.61	0.61	0.61	31.27	-0.57	1	2
Jun-26 11.00	1.11	-	-	-	30.90	-0.70	-	10
Sep-26 5.50	0.03	-	-	-	48.24	-0.02	-	102,800
Sep-26 7.75	0.19	-	-	-	39.93	-0.12	-	3
Sep-26 8.00	0.22	-	-	-	39.01	-0.14	-	174
Sep-26 8.50	0.32	-	-	-	37.17	-0.20	1,000	1,001
Sep-26 10.50	1.01	-	-	-	30.90	-0.52	-	3
Sep-26 11.00	1.32	-	-	-	30.49	-0.61	-	8
Sep-26 11.50	1.67	-	-	-	30.07	-0.70	-	1
Dec-26 5.25	0.06	-	-	-	47.18	-0.03	-	75
Dec-26 6.75	0.18	-	-	-	41.83	-0.09	-	40,000
Dec-26 7.25	0.24	-	-	-	40.05	-0.12	-	1
Dec-26 8.00	0.37	-	-	-	37.38	-0.18	-	100
Dec-26 8.25	0.42	-	-	-	36.49	-0.21	-	100
Dec-26 8.50	0.48	-	-	-	35.60	-0.23	-	102
Dec-26 9.00	0.61	0.50	0.50	0.50	33.82	-0.29	10	11
Dec-26 10.00	0.95	-	-	-	30.26	-0.44	-	51
Dec-26 10.50	1.21	-	-	-	29.52	-0.51	-	1,003
Dec-26 11.50	1.85	-	-	-	28.63	-0.67	-	1
Mar-27 6.00	0.14	-	-	-	41.70	-0.07	-	19,000
Mar-27 8.75	0.62	-	-	-	32.91	-0.27	-	350
Mar-27 10.00	1.04	-	-	-	28.91	-0.43	-	251
Jun-27 10.00	1.22	-	-	-	27.82	-0.45	-	4,000
Jun-27 10.50	1.48	-	-	-	27.18	-0.52	-	150
Dec-27 3.50	0.04	-	-	-	43.39	-0.02	-	1
Dec-27 4.20	0.08	-	-	-	41.55	-0.03	-	1
Dec-27 5.50	0.20	-	-	-	38.12	-0.08	-	160
Dec-27 5.75	0.24	-	-	-	37.46	-0.09	-	1
Dec-27 6.00	0.27	-	-	-	36.80	-0.10	-	150
Dec-27 8.00	0.68	-	-	-	31.53	-0.24	-	150
Dec-27 8.25	0.74	-	-	-	30.87	-0.26	-	225
Dec-27 8.50	0.81	-	-	-	30.21	-0.28	-	150
Dec-27 8.75	0.90	-	-	-	29.55	-0.31	-	150
Dec-27 9.00	0.98	-	-	-	28.89	-0.33	-	150
Dec-27 9.25	1.06	-	-	-	28.23	-0.36	-	150
Dec-27 9.50	1.15	-	-	-	27.57	-0.39	-	150
Dec-27 9.75	1.26	-	-	-	26.91	-0.42	-	150
Dec-27 10.00	1.37	-	-	-	26.25	-0.45	-	150
Jun-28 8.50	0.98	-	-	-	29.12	-0.30	-	150
Jun-28 9.00	1.15	-	-	-	28.01	-0.35	-	150
Jun-28 9.25	1.25	-	-	-	27.46	-0.38	-	150
Jun-28 9.50	1.35	-	-	-	26.91	-0.40	-	300
Jun-28 9.75	1.46	-	-	-	26.36	-0.43	-	150
Jun-28 10.00	1.57	-	-	-	25.80	-0.46	-	150
Dec-28 4.50	0.17	-	-	-	36.34	-0.06	-	15,000
Dec-28 8.75	1.21	-	-	-	28.64	-0.33	-	450
Dec-28 11.50	2.62	-	-	-	25.30	-0.59	-	400
Dec-29 5.00	0.33	-	-	-	33.55	-0.09	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.78	-	-	-	38.81	0.86	-	25
Jun-26 8.75	1.56	-	-	-	37.78	0.83	-	100
Jun-26 11.00	0.27	-	-	-	31.52	0.31	-	1

	Previous Close	28.75		07/04/26
	CELLNEX Close	29.12		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	4.17	-	-	-	51.17	0.97	-	30
Apr-26 26.00	3.22	-	-	-	49.90	0.92	-	20
Apr-26 27.00	2.35	-	-	-	48.63	0.84	-	12
Apr-26 29.00	0.96	1.25	1.25	1.25	46.09	0.54	1	706
Apr-26 30.00	0.53	0.59	0.59	0.59	45.44	0.36	10	28
Apr-26 31.00	0.25	-	-	-	44.86	0.21	-	10
Apr-26 34.00	0.01	-	-	-	43.15	0.02	-	10
Apr-26 35.00	-	-	-	-	42.57	-	-	1
May-26 27.00	2.86	-	-	-	42.29	0.74	-	1
May-26 29.00	1.59	-	-	-	39.77	0.54	-	1
May-26 31.00	0.77	-	-	-	38.54	0.34	-	1
May-26 32.00	0.50	-	-	-	37.97	0.25	-	1
May-26 33.00	0.31	0.33	0.33	0.33	37.40	0.17	1	1
May-26 34.00	0.18	-	-	-	36.83	0.11	-	1,085
May-26 35.00	0.10	-	-	-	36.25	0.07	-	1,185
Jun-26 20.00	9.27	-	-	-	46.59	0.97	-	1
Jun-26 24.00	5.59	-	-	-	41.69	0.87	-	1
Jun-26 26.00	3.96	-	-	-	39.24	0.77	-	18
Jun-26 27.00	3.24	-	-	-	38.02	0.71	-	33
Jun-26 28.00	2.56	-	-	-	36.79	0.64	-	17
Jun-26 29.00	1.97	-	-	-	35.57	0.55	-	2
Jun-26 30.00	1.51	-	-	-	35.11	0.47	-	27
Jun-26 31.00	1.13	-	-	-	34.75	0.38	-	18
Jun-26 32.00	0.82	-	-	-	34.40	0.31	-	101
Jun-26 33.00	0.58	-	-	-	34.04	0.24	-	29
Jun-26 34.00	0.40	-	-	-	33.69	0.18	-	3
Jun-26 36.00	0.17	-	-	-	32.98	0.09	-	25
Jun-26 46.00	-	-	-	-	29.43	-	-	25
Sep-26 26.00	4.39	-	-	-	34.65	0.74	-	15
Sep-26 27.00	3.68	-	-	-	33.59	0.68	-	15
Sep-26 28.00	3.06	-	-	-	32.52	0.62	-	45
Sep-26 29.00	2.48	-	-	-	31.46	0.55	-	25
Sep-26 30.00	2.03	-	-	-	31.15	0.49	-	62
Sep-26 31.00	1.64	-	-	-	30.94	0.42	-	10
Sep-26 32.00	1.31	-	-	-	30.74	0.36	-	55
Sep-26 33.00	1.04	-	-	-	30.53	0.30	-	25
Sep-26 34.00	0.80	-	-	-	30.32	0.25	-	41
Sep-26 35.00	0.63	-	-	-	30.12	0.21	-	25
Sep-26 36.00	0.47	-	-	-	29.91	0.17	-	25
Sep-26 37.00	0.36	-	-	-	29.71	0.13	-	25
Sep-26 38.00	0.26	-	-	-	29.50	0.10	-	25
Sep-26 39.00	0.20	-	-	-	29.29	0.08	-	25
Sep-26 40.00	0.14	-	-	-	29.09	0.06	-	25
Dec-26 18.00	11.41	-	-	-	40.93	0.95	-	2
Dec-26 24.00	6.32	-	-	-	35.16	0.80	-	11
Dec-26 25.00	5.59	-	-	-	34.20	0.76	-	2
Dec-26 26.00	4.89	-	-	-	33.24	0.71	-	2
Dec-26 28.00	3.61	-	-	-	31.32	0.62	-	98
Dec-26 29.00	3.03	-	-	-	30.36	0.56	-	60
Dec-26 30.00	2.59	-	-	-	30.03	0.51	-	147
Dec-26 31.00	2.16	-	-	-	29.79	0.46	-	110
Dec-26 32.00	1.83	-	-	-	29.55	0.41	-	217
Dec-26 33.00	1.50	-	-	-	29.31	0.35	-	120
Dec-26 34.00	1.25	-	-	-	29.07	0.31	-	190
Dec-26 35.00	1.01	-	-	-	28.83	0.27	-	115
Dec-26 36.00	0.82	-	-	-	28.59	0.23	-	85
Dec-26 37.00	0.66	-	-	-	28.35	0.19	-	85
Dec-26 38.00	0.52	-	-	-	28.11	0.16	-	25
Dec-26 39.00	0.41	-	-	-	27.87	0.13	-	25
Dec-26 40.00	0.31	-	-	-	27.62	0.11	-	125
Dec-26 42.00	0.18	-	-	-	27.14	0.07	-	25
Dec-26 44.00	0.11	-	-	-	26.66	0.04	-	25
Dec-26 45.00	0.07	-	-	-	26.42	0.03	-	25
Dec-26 46.00	0.06	-	-	-	26.18	0.02	-	25
Mar-27 20.00	9.72	-	-	-	37.33	0.90	-	5
Mar-27 26.00	5.17	-	-	-	32.52	0.71	-	1
Mar-27 27.00	4.56	-	-	-	31.72	0.66	-	25
Mar-27 29.00	3.41	-	-	-	30.12	0.57	-	1
Mar-27 30.00	2.95	-	-	-	29.75	0.52	-	300
Mar-27 31.00	2.52	-	-	-	29.44	0.47	-	75
Mar-27 32.00	2.17	-	-	-	29.13	0.43	-	20
Mar-27 33.00	1.83	-	-	-	28.82	0.38	-	1
Mar-27 34.00	1.55	-	-	-	28.51	0.34	-	25
Mar-27 35.00	1.30	-	-	-	28.20	0.30	-	25
Jun-27 25.00	6.06	-	-	-	32.64	0.74	-	3
Jun-27 28.00	4.22	-	-	-	30.58	0.62	-	100
Jun-27 29.00	3.71	-	-	-	29.89	0.57	-	100
Jun-27 30.00	3.25	-	-	-	29.55	0.53	-	125
Jun-27 31.00	2.83	-	-	-	29.25	0.49	-	150
Jun-27 32.00	2.47	-	-	-	28.95	0.44	-	100
Jun-27 33.00	2.13	-	-	-	28.66	0.40	-	100
Jun-27 34.00	1.83	-	-	-	28.36	0.36	-	175
Jun-27 35.00	1.57	-	-	-	28.06	0.33	-	150
Jun-27 36.00	1.32	-	-	-	27.76	0.29	-	125
Jun-27 37.00	1.12	-	-	-	27.46	0.26	-	125
Jun-27 38.00	0.94	-	-	-	27.17	0.22	-	75
Jun-27 39.00	0.77	-	-	-	26.87	0.19	-	75
Jun-27 40.00	0.64	-	-	-	26.57	0.17	-	50
Jun-27 41.00	0.53	-	-	-	26.27	0.14	-	50
Jun-27 42.00	0.42	-	-	-	25.98	0.12	-	50
Jun-27 43.00	0.34	-	-	-	25.68	0.10	-	50
Jun-27 44.00	0.27	-	-	-	25.38	0.08	-	50
Jun-27 45.00	0.21	-	-	-	25.08	0.07	-	50
Jun-27 46.00	0.17	-	-	-	24.79	0.06	-	50
Jun-27 49.00	0.07	-	-	-	23.89	0.03	-	50
Jun-27 50.00	0.05	-	-	-	23.60	0.02	-	411
Sep-27 34.00	2.11	-	-	-	28.13	0.38	-	20
Sep-27 35.00	1.86	-	-	-	27.80	0.35	-	100
Sep-27 36.00	1.60	-	-	-	27.47	0.31	-	25
Sep-27 37.00	1.34	-	-	-	27.13	0.28	-	50
Sep-27 41.00	0.69	-	-	-	25.81	0.17	-	50
Dec-27 25.00	6.61	-	-	-	32.07	0.72	-	25
Dec-27 26.00	6.05	-	-	-	31.56	0.69	-	2
Dec-27 27.00	5.48	-	-	-	31.04	0.66	-	2,500
Dec-27 28.00	4.91	-	-	-	30.53	0.62	-	7
Dec-27 29.00	4.45	-	-	-	30.01	0.59	-	1
Dec-27 30.00	4.01	-	-	-	29.69	0.55	-	100
Dec-27 31.00	3.57	-	-	-	29.39	0.51	-	75
Dec-27 32.00	3.21	-	-	-	29.09	0.48	-	51
Dec-27 33.00	2.87	-	-	-	28.80	0.45	-	25
Dec-27 34.00	2.53	-	-	-	28.50	0.41	-	74
Dec-27 35.00	2.24	-	-	-	28.20	0.38	-	25
Dec-27 38.00	1.49	-	-	-	27.31	0.29	-	520
Dec-27 40.00	1.14	-	-	-	26.71	0.23	-	48
Dec-27 44.00	0.59	-	-	-	25.52	0.14	-	25
Mar-28 26.00	6.25	-	-	-	31.63	0.69	-	3
Mar-28 29.00	4.70	-	-	-	30.29	0.59	-	11
Dec-29 40.00	2.97	-	-	-	28.86	0.38	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 21.00	-	-	-	-	57.64	-	-	12
Apr-26 23.00	-	-	-	-	55.10	-	-	31
Apr-26 24.00	0.01	0.20	0.20	0.20	53.83	-0.01	20	36
Apr-26 25.00	0.04	-	-	-	52.55	-0.04	-	38
Apr-26 26.00	0.10	-	-	-	51.28	-0.08	-	2
Apr-26 27.00	0.23	-	-	-	50.01	-0.17	-	46
Apr-26 28.00	0.47	0.39	0.50	0.39	48.74	-0.30	3	37
Apr-26 29.00	0.85	0.69	0.69	0.69	47.47	-0.46	10	30
Apr-26 30.00	1.42	1.18	1.18	1.18	46.82	-0.63	10	10
May-26 23.00	0.12	-	-	-	48.81	-0.06	-	11
May-26 24.00	0.20	-	-	-	47.55	-0.09	-	3
May-26 26.00	0.50	-	-	-	45.03	-0.19	-	1
May-26 32.00	3.37	2.95	2.95	2.95	39.45	-0.75	10	10
Jun-26 19.00	0.05	-	-	-	48.93	-0.02	-	10
Jun-26 22.00	0.19	-	-	-	45.25	-0.07	-	1
Jun-26 23.00	0.28	-	-	-	44.03	-0.09	-	2,138
Jun-26 24.00	0.41	-	-	-	42.80	-0.13	-	3,810
Jun-26 25.00	0.57	0.50	0.50	0.50	41.58	-0.18	14	96
Jun-26 26.00	0.78	-	-	-	40.35	-0.23	-	202
Jun-26 27.00	1.06	-	-	-	39.13	-0.30	-	133
Jun-26 28.00	1.39	-	-	-	37.90	-0.37	-	8
Jun-26 29.00	1.80	-	-	-	36.68	-0.45	-	1
Jun-26 30.00	2.34	-	-	-	36.22	-0.53	-	15
Jun-26 31.00	2.95	-	-	-	35.86	-0.62	-	82
Jun-26 32.00	3.64	-	-	-	35.51	-0.69	-	157
Jun-26 33.00	4.40	-	-	-	35.15	-0.76	-	1
Sep-26 20.00	0.27	-	-	-	40.91	-0.07	-	1
Sep-26 21.00	0.36	-	-	-	39.84	-0.09	-	10
Sep-26 22.00	0.49	-	-	-	38.78	-0.12	-	45
Sep-26 23.00	0.63	-	-	-	37.72	-0.15	-	13
Sep-26 24.00	0.83	-	-	-	36.65	-0.19	-	225
Sep-26 25.00	1.03	-	-	-	35.59	-0.23	-	65
Sep-26 26.00	1.32	-	-	-	34.52	-0.28	-	57
Sep-26 27.00	1.61	-	-	-	33.46	-0.33	-	50
Sep-26 28.00	2.00	-	-	-	32.39	-0.40	-	61
Sep-26 29.00	2.42	-	-	-	31.33	-0.46	-	28
Sep-26 30.00	2.97	2.47	2.47	2.47	31.02	-0.53	1	1
Dec-26 18.00	0.24	-	-	-	39.67	-0.05	-	2,000
Dec-26 20.00	0.42	-	-	-	37.75	-0.09	-	20
Dec-26 21.00	0.56	-	-	-	36.79	-0.11	-	225
Dec-26 22.00	0.69	-	-	-	35.83	-0.14	-	154
Dec-26 23.00	0.88	-	-	-	34.86	-0.17	-	1,429
Dec-26 24.00	1.08	-	-	-	33.90	-0.20	-	2,476
Dec-26 25.00	1.33	-	-	-	32.94	-0.24	-	51
Dec-26 26.00	1.61	-	-	-	31.98	-0.29	-	76
Dec-26 27.00	1.93	-	-	-	31.02	-0.34	-	53
Dec-26 29.00	2.72	-	-	-	29.10	-0.45	-	1
Dec-26 30.00	3.26	-	-	-	28.77	-0.51	-	1
Dec-26 32.00	4.51	-	-	-	28.29	-0.62	-	50
Dec-26 33.00	5.19	-	-	-	28.05	-0.67	-	25
Dec-26 34.00	5.95	-	-	-	27.81	-0.72	-	50
Dec-26 36.00	7.56	-	-	-	27.33	-0.81	-	25
Dec-26 38.00	9.30	-	-	-	26.85	-0.88	-	25
Dec-26 39.00	10.20	-	-	-	26.61	-0.91	-	50
Dec-26 40.00	11.13	-	-	-	26.36	-0.93	-	50
Mar-27 20.00	0.57	-	-	-	34.99	-0.10	-	1
Mar-27 24.00	1.33	-	-	-	31.78	-0.22	-	2
Mar-27 28.00	2.65	-	-	-	28.58	-0.40	-	5
Mar-27 30.00	3.62	-	-	-	27.41	-0.50	-	10
Mar-27 31.00	4.20	-	-	-	27.10	-0.55	-	2
Mar-27 36.00	7.75	-	-	-	25.55	-0.78	-	25
Mar-27 37.00	8.56	-	-	-	25.24	-0.82	-	25
Mar-27 38.00	9.41	-	-	-	24.94	-0.85	-	25
Jun-27 22.00	1.06	-	-	-	31.72	-0.17	-	1
Jun-27 24.00	1.55	-	-	-	30.35	-0.24	-	50
Jun-27 26.00	2.16	-	-	-	28.97	-0.31	-	1,500
Jun-27 30.00	3.90	-	-	-	26.57	-0.50	-	25
Jun-27 31.00	4.49	-	-	-	26.27	-0.54	-	75
Jun-27 32.00	5.11	-	-	-	25.97	-0.59	-	50
Jun-27 33.00	5.75	-	-	-	25.68	-0.64	-	50
Jun-27 34.00	6.47	-	-	-	25.38	-0.68	-	100
Jun-27 35.00	7.18	-	-	-	25.08	-0.72	-	100
Jun-27 36.00	7.95	-	-	-	24.78	-0.75	-	125
Jun-27 37.00	8.75	-	-	-	24.48	-0.79	-	100
Jun-27 38.00	9.55	-	-	-	24.19	-0.82	-	100
Jun-27 39.00	10.41	-	-	-	23.89	-0.85	-	75
Jun-27 40.00	11.28	-	-	-	23.59	-0.88	-	100
Jun-27 41.00	12.18	-	-	-	23.29	-0.91	-	2
Sep-27 21.00	0.97	-	-	-	31.15	-0.15	-	1
Sep-27 36.00	8.04	-	-	-	24.04	-0.74	-	25
Sep-27 37.00	8.83	-	-	-	23.70	-0.77	-	25
Dec-27 21.00	1.08	-	-	-	30.39	-0.15	-	1
Dec-27 30.00	4.31	-	-	-	25.95	-0.48	-	75
Dec-27 31.00	4.87	-	-	-	25.65	-0.52	-	50
Dec-27 32.00	5.48	-	-	-	25.35	-0.56	-	26
Dec-27 33.00	6.11	-	-	-	25.06	-0.60	-	25
Dec-27 34.00	6.78	-	-	-	24.76	-0.64	-	25
Mar-28 21.00	1.23	-	-	-	29.86	-0.16	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 27.00	2.35	-	-	-	48.63	0.84	-	20
Apr-26 28.00	1.58	-	-	-	47.36	0.71	-	1,300
Apr-26 30.00	0.53	-	-	-	45.44	0.36	-	1
Jun-26 28.00	2.56	-	-	-	36.79	0.63	-	110
Jun-26 30.00	1.50	-	-	-	35.11	0.46	-	60
Jun-26 33.00	0.58	-	-	-	34.04	0.24	-	25
Jun-26 34.00	0.40	-	-	-	33.69	0.18	-	945
Jun-26 35.00	0.27	-	-	-	33.33	0.13	-	875
Sep-26 28.00	3.02	-	-	-	32.52	0.60	-	25
Sep-26 31.00	1.62	-	-	-	30.94	0.41	-	25
Sep-26 32.00	1.30	-	-	-	30.74	0.35	-	25
Sep-26 33.00	1.03	-	-	-	30.53	0.30	-	25
Dec-26 28.00	3.60	-	-	-	31.32	0.61	-	50
Dec-26 29.00	3.03	-	-	-	30.36	0.55	-	2
Dec-26 32.00	1.82	-	-	-	29.55	0.40	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	0.40	-	-	-	42.80	-0.13	-	1
Jun-26 25.00	0.57	-	-	-	41.58	-0.18	-	3
Jun-26 30.00	2.32	-	-	-	36.22	-0.53	-	70
Sep-26 24.00	0.81	-	-	-	36.65	-0.18	-	1
Sep-26 25.00	1.03	-	-	-	35.59	-0.23	-	10

	Previous Close	27.35		07/04/26
	CIE AUTOMOTIVE Close	26.90		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 30.00	-	-	-	-	21.83	-	-	3
Apr-26 31.00	-	-	-	-	21.53	-	-	7
Jun-26 25.00	2.26	-	-	-	20.11	0.82	-	2
Jun-26 27.00	0.94	-	-	-	19.30	0.52	-	25
Sep-26 28.00	0.82	-	-	-	18.34	0.39	-	1
Sep-26 29.00	0.52	-	-	-	18.14	0.28	-	1
Sep-26 31.00	0.18	-	-	-	17.75	0.12	-	11
Sep-26 33.00	0.05	-	-	-	17.35	0.04	-	1
Dec-26 31.00	0.41	-	-	-	18.16	0.20	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	0.73	-	-	-	20.13	-0.50	-	2
Jun-26 26.00	0.52	-	-	-	19.75	-0.32	-	1
Jun-26 28.00	1.53	-	-	-	19.08	-0.66	-	10
Jun-26 29.00	2.28	-	-	-	18.81	-0.81	-	42
Jun-26 30.00	3.15	-	-	-	18.53	-0.91	-	10

	Previous Close	5.20		07/04/26
	COLONIAL Close	5.16		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.31	-	-	-	24.46	0.66	-	57
Jun-26 5.25	0.17	-	-	-	23.36	0.47	-	20
Jun-26 6.00	0.01	-	-	-	20.11	0.04	-	20
Sep-26 5.25	0.23	-	-	-	25.76	0.46	-	45
Dec-26 4.00	1.18	-	-	-	27.41	0.98	-	25
Dec-26 4.60	0.66	-	-	-	26.37	0.79	-	65
Dec-26 5.25	0.29	-	-	-	25.23	0.46	-	5
Dec-26 5.50	0.20	-	-	-	24.80	0.35	-	4
Dec-26 9.50	-	-	-	-	17.82	-	-	1
Mar-27 4.00	1.19	-	-	-	25.88	0.97	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 4.80	-	-	-	-	20.21	-0.01	-	4
Apr-26 4.90	-	-	-	-	19.79	-0.05	-	2
Apr-26 5.00	0.01	-	-	-	19.36	-0.16	-	3
Apr-26 5.25	0.12	-	-	-	18.24	-0.71	-	6
May-26 4.80	0.02	-	-	-	18.60	-0.10	-	2
May-26 4.90	0.03	-	-	-	18.18	-0.17	-	8
May-26 5.00	0.05	-	-	-	17.76	-0.27	-	6
Jun-26 4.60	0.04	-	-	-	14.87	-0.20	-	3
Jun-26 4.70	0.06	-	-	-	14.42	-0.29	-	12
Jun-26 4.80	0.09	-	-	-	13.97	-0.41	-	2
Jun-26 4.90	0.14	-	-	-	13.53	-0.54	-	11
Jun-26 5.00	0.20	-	-	-	13.08	-0.68	-	272
Jun-26 5.25	0.40	-	-	-	11.98	-0.92	-	5
Jun-26 5.50	0.64	-	-	-	10.90	-0.99	-	50
Jun-26 5.75	0.89	-	-	-	9.82	-1.00	-	75
Jun-26 6.00	1.13	-	-	-	8.73	-1.00	-	5
Sep-26 4.70	0.19	-	-	-	21.59	-0.37	-	1
Sep-26 4.80	0.24	-	-	-	21.34	-0.43	-	10
Sep-26 5.00	0.34	-	-	-	20.85	-0.55	-	116
Sep-26 5.50	0.69	-	-	-	19.65	-0.82	-	9
Dec-26 4.00	0.06	-	-	-	22.92	-0.12	-	1
Dec-26 4.30	0.12	-	-	-	22.40	-0.21	-	2,000
Dec-26 4.80	0.29	-	-	-	21.53	-0.42	-	2
Dec-26 4.90	0.34	-	-	-	21.35	-0.47	-	2
Dec-26 5.00	0.40	-	-	-	21.18	-0.52	-	10
Dec-26 5.25	0.55	-	-	-	20.74	-0.64	-	952
Dec-26 5.50	0.73	-	-	-	20.31	-0.75	-	100
Mar-27 4.90	0.38	-	-	-	20.95	-0.46	-	1
Mar-27 5.00	0.43	-	-	-	20.82	-0.50	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.20	-	-	-	13.08	-0.67	-	1

	Previous Close	18.78		07/04/26
	EBRO FOODS Close	18.64		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.29	-	-	-	17.53	0.31	-	2
Sep-26 19.00	0.69	-	-	-	17.30	0.46	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	-	-	-	-	17.94	-0.02	-	3
Apr-26 18.00	0.03	-	-	-	17.54	-0.11	-	1
Jun-26 16.00	0.02	-	-	-	18.75	-0.03	-	1
Jun-26 16.50	0.04	-	-	-	18.42	-0.06	-	3
Jun-26 18.00	0.29	-	-	-	17.42	-0.30	-	3
Dec-26 18.50	1.07	-	-	-	17.07	-0.48	-	2

	Previous Close	17.21		07/04/26
	ENAGAS Close	17.17		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	3.68	-	-	-	31.32	1.00	-	3
Apr-26 14.00	3.18	-	-	-	30.32	1.00	-	3
Apr-26 14.50	2.68	-	-	-	29.32	1.00	-	20
Apr-26 15.00	2.18	-	-	-	28.32	1.00	-	30
Apr-26 15.50	1.68	-	-	-	27.32	0.99	-	11
Apr-26 16.00	1.19	-	-	-	26.32	0.95	-	5
Apr-26 17.00	0.37	-	-	-	24.32	0.61	-	1
Apr-26 17.50	0.14	0.15	0.15	0.15	23.65	0.33	1	29
Apr-26 18.00	0.04	-	-	-	23.16	0.12	-	5
May-26 14.00	3.21	-	-	-	29.41	0.99	-	2
May-26 15.00	2.24	-	-	-	27.43	0.94	-	4
May-26 16.00	1.34	-	-	-	25.45	0.82	-	1
May-26 17.00	0.63	-	-	-	23.47	0.58	-	3
Jun-26 9.50	7.71	-	-	-	38.16	1.00	-	10
Jun-26 12.00	5.22	-	-	-	33.36	0.99	-	31
Jun-26 13.00	4.24	-	-	-	31.43	0.98	-	10
Jun-26 13.50	3.76	-	-	-	30.47	0.97	-	36
Jun-26 14.00	3.28	-	-	-	29.51	0.95	-	55
Jun-26 14.50	2.81	-	-	-	28.55	0.92	-	42
Jun-26 15.00	2.36	-	-	-	27.59	0.88	-	100
Jun-26 15.50	1.93	-	-	-	26.63	0.83	-	1,470
Jun-26 17.00	0.86	-	-	-	23.75	0.57	-	2
Jun-26 17.50	0.60	-	-	-	23.04	0.46	-	12
Jun-26 18.00	0.40	-	-	-	22.47	0.35	-	3
Jun-26 18.50	0.25	0.25	0.25	0.25	21.90	0.25	1	3
Jun-26 19.00	0.14	-	-	-	21.32	0.17	-	1
Sep-26 10.00	7.22	-	-	-	36.50	1.00	-	20
Sep-26 11.50	5.74	-	-	-	34.00	0.99	-	15
Sep-26 12.50	4.76	-	-	-	32.33	0.98	-	10
Sep-26 13.50	3.81	-	-	-	30.66	0.94	-	10
Sep-26 14.00	3.35	-	-	-	29.82	0.92	-	1
Sep-26 14.50	2.90	-	-	-	28.99	0.88	-	14
Sep-26 15.00	2.48	-	-	-	28.15	0.83	-	1
Sep-26 15.50	2.08	-	-	-	27.32	0.78	-	3
Sep-26 16.00	1.71	-	-	-	26.48	0.71	-	91
Sep-26 17.50	0.82	-	-	-	24.15	0.47	-	1
Sep-26 18.00	0.61	-	-	-	23.58	0.39	-	6
Dec-26 13.50	3.87	-	-	-	29.88	0.91	-	146
Dec-26 14.00	3.45	-	-	-	29.18	0.87	-	160
Dec-26 14.50	3.02	-	-	-	28.48	0.83	-	1
Dec-26 15.00	2.64	-	-	-	27.78	0.78	-	6
Dec-26 15.50	2.27	-	-	-	27.08	0.73	-	25
Dec-26 16.00	1.94	-	-	-	26.39	0.67	-	412
Dec-26 17.00	1.35	-	-	-	24.99	0.54	-	6
Dec-26 18.00	0.90	0.85	0.85	0.85	24.01	0.42	20	21
Dec-26 19.00	0.57	-	-	-	23.12	0.30	-	32
Dec-26 19.50	0.43	-	-	-	22.67	0.25	-	23
Dec-26 20.00	0.33	-	-	-	22.22	0.21	-	1
Mar-27 15.50	2.28	-	-	-	25.58	0.72	-	301
Mar-27 16.00	1.96	-	-	-	25.06	0.66	-	2
Mar-27 17.00	1.40	-	-	-	24.01	0.54	-	1
Mar-27 17.50	1.17	-	-	-	23.62	0.48	-	8
Mar-27 18.00	0.98	-	-	-	23.31	0.42	-	1
Mar-27 19.50	0.52	-	-	-	22.38	0.27	-	10
Mar-27 20.00	0.42	-	-	-	22.07	0.23	-	99
Dec-28 16.00	1.84	-	-	-	18.45	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	-	-	-	-	32.40	-	-	2
Apr-26 14.00	-	-	-	-	30.40	-	-	6
Apr-26 14.50	-	-	-	-	29.40	-	-	21
Apr-26 15.00	-	-	-	-	28.40	-	-	11
Apr-26 17.00	0.20	-	-	-	24.40	-0.39	-	1
Apr-26 17.50	0.46	-	-	-	23.73	-0.68	-	20
May-26 14.50	0.02	-	-	-	29.05	-0.03	-	10
May-26 15.00	0.04	-	-	-	28.06	-0.06	-	1
May-26 16.50	0.27	0.26	0.26	0.26	25.09	-0.29	1	1
Jun-26 10.00	-	-	-	-	36.68	-	-	20,000
Jun-26 11.50	-	-	-	-	33.80	-	-	1
Jun-26 12.00	-	-	-	-	32.84	-0.01	-	61
Jun-26 12.50	0.01	-	-	-	31.88	-0.01	-	1,511
Jun-26 13.00	0.02	-	-	-	30.91	-0.02	-	284
Jun-26 13.50	0.03	-	-	-	29.95	-0.03	-	387
Jun-26 14.00	0.05	-	-	-	28.99	-0.05	-	330
Jun-26 14.50	0.08	-	-	-	28.03	-0.08	-	186
Jun-26 15.00	0.12	-	-	-	27.07	-0.11	-	36
Jun-26 15.50	0.19	0.21	0.21	0.21	26.11	-0.17	1	1
Sep-26 12.00	0.07	-	-	-	31.06	-0.05	-	6
Sep-26 12.50	0.10	-	-	-	30.23	-0.06	-	12
Sep-26 13.00	0.14	-	-	-	29.39	-0.08	-	226
Sep-26 13.50	0.19	-	-	-	28.56	-0.11	-	30
Sep-26 14.00	0.26	-	-	-	27.72	-0.15	-	44
Sep-26 15.00	0.45	-	-	-	26.05	-0.24	-	2
Sep-26 15.50	0.59	-	-	-	25.22	-0.30	-	20
Sep-26 16.00	0.75	-	-	-	24.38	-0.37	-	7
Sep-26 17.50	1.45	-	-	-	22.05	-0.60	-	3
Dec-26 12.00	0.15	-	-	-	30.08	-0.07	-	150
Dec-26 12.50	0.19	-	-	-	29.38	-0.09	-	2
Dec-26 13.00	0.26	-	-	-	28.68	-0.12	-	227
Dec-26 13.50	0.32	-	-	-	27.98	-0.15	-	51
Dec-26 14.00	0.42	-	-	-	27.28	-0.18	-	27
Dec-26 14.50	0.52	-	-	-	26.58	-0.22	-	1
Dec-26 15.00	0.65	-	-	-	25.88	-0.26	-	3
Mar-27 12.00	0.18	-	-	-	26.33	-0.08	-	1
Mar-27 14.00	0.50	-	-	-	24.23	-0.21	-	183
Mar-27 14.50	0.63	0.65	0.65	0.65	23.71	-0.25	1	26
Mar-27 15.00	0.77	-	-	-	23.18	-0.30	-	4
Mar-27 16.00	1.14	-	-	-	22.14	-0.40	-	400
Mar-27 17.00	1.60	1.61	1.61	1.61	21.09	-0.52	1	1
Sep-27 13.50	0.47	-	-	-	20.41	-0.20	-	1
Dec-27 11.00	0.10	-	-	-	20.27	-0.05	-	4,100
Mar-28 14.50	0.81	-	-	-	17.26	-0.31	-	173

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 15.00	2.18	-	-	-	28.32	1.00	-	1
Jun-26 16.00	1.53	-	-	-	25.67	0.76	-	5
Sep-26 12.50	4.33	-	-	-	32.33	0.92	-	25
Sep-26 13.50	3.45	-	-	-	30.66	0.86	-	6
Sep-26 14.00	3.03	-	-	-	29.82	0.83	-	6
Sep-26 17.50	0.77	-	-	-	24.15	0.42	-	1
Sep-26 18.00	0.58	-	-	-	23.58	0.35	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.01	-	-	-	31.88	-0.01	-	25
Jun-26 13.50	0.03	-	-	-	29.95	-0.03	-	29
Jun-26 14.50	0.08	-	-	-	28.03	-0.08	-	8
Jun-26 15.00	0.12	-	-	-	27.07	-0.11	-	50
Sep-26 11.00	0.03	-	-	-	32.73	-0.02	-	1
Sep-26 12.50	0.10	-	-	-	30.23	-0.06	-	60
Sep-26 14.00	0.26	-	-	-	27.72	-0.15	-	25
Sep-26 15.50	0.58	-	-	-	25.22	-0.29	-	25
Dec-26 13.00	0.25	-	-	-	28.68	-0.11	-	25
Dec-26 13.50	0.32	-	-	-	27.98	-0.14	-	50
Dec-26 14.00	0.41	-	-	-	27.28	-0.17	-	25
Mar-27 14.50	0.62	0.65	0.65	0.65	23.71	-0.24	25	50

	Previous Close	2.31		07/04/26
	ENCE Close	2.28		07/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	0.05	-	-	-	26.89	-0.27	-	10
Jun-26 2.30	0.14	-	-	-	26.66	-0.56	-	5

	Previous Close	37.54		07/04/26
	ENDESA Close	37.63		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 33.00	4.65	-	-	-	31.00	1.00	-	5
Apr-26 34.00	3.66	-	-	-	30.15	0.98	-	1
Apr-26 36.00	1.81	-	-	-	28.45	0.83	-	1
May-26 37.00	1.66	-	-	-	26.41	0.60	-	12
Jun-26 23.00	14.73	-	-	-	38.07	1.00	-	23
Jun-26 25.00	12.74	-	-	-	36.19	1.00	-	3
Jun-26 27.00	10.77	-	-	-	34.31	0.99	-	10
Jun-26 28.00	9.78	-	-	-	33.37	0.98	-	25
Jun-26 29.00	8.82	-	-	-	32.43	0.97	-	25
Jun-26 30.00	7.86	-	-	-	31.49	0.96	-	25
Jun-26 31.00	6.91	-	-	-	30.56	0.94	-	35
Jun-26 32.00	6.00	-	-	-	29.62	0.91	-	11
Jun-26 33.00	5.11	-	-	-	28.68	0.87	-	3
Jun-26 34.00	4.26	-	-	-	27.74	0.82	-	5
Jun-26 38.00	1.55	-	-	-	24.27	0.50	-	7
Sep-26 27.00	10.87	-	-	-	33.87	0.97	-	80
Sep-26 30.00	8.05	-	-	-	31.13	0.92	-	10
Sep-26 33.00	5.43	-	-	-	28.39	0.82	-	163
Sep-26 34.00	4.65	-	-	-	27.48	0.77	-	134
Sep-26 35.00	3.89	-	-	-	26.57	0.71	-	5
Sep-26 36.00	3.21	-	-	-	25.66	0.65	-	1,001
Sep-26 38.00	2.04	-	-	-	24.09	0.50	-	1
Sep-26 41.00	0.98	-	-	-	23.48	0.30	-	25
Dec-26 24.00	13.82	-	-	-	35.14	0.98	-	4
Dec-26 25.00	12.86	-	-	-	34.30	0.97	-	5
Dec-26 35.00	4.35	-	-	-	25.88	0.68	-	2
Dec-26 36.00	3.69	-	-	-	25.04	0.62	-	10
Dec-26 37.00	3.09	-	-	-	24.20	0.56	-	4
Dec-26 38.00	2.57	-	-	-	23.60	0.50	-	4
Dec-26 40.00	1.79	-	-	-	23.23	0.39	-	1
Dec-26 42.00	1.20	-	-	-	22.86	0.30	-	1
Mar-27 34.00	5.34	-	-	-	26.61	0.70	-	150
Mar-27 44.00	1.03	-	-	-	22.28	0.25	-	1
Jun-27 25.00	12.98	-	-	-	33.78	0.95	-	5
Jun-27 27.00	11.17	-	-	-	32.17	0.91	-	2
Jun-27 32.00	7.15	-	-	-	28.14	0.76	-	294
Jun-27 33.00	6.39	-	-	-	27.33	0.72	-	296
Jun-27 37.00	3.87	-	-	-	24.11	0.56	-	1
Jun-27 41.00	2.20	-	-	-	22.94	0.39	-	2
Dec-27 25.00	12.99	-	-	-	32.44	0.94	-	1
Dec-27 29.00	9.64	-	-	-	29.75	0.83	-	1
Dec-27 31.00	8.12	-	-	-	28.40	0.77	-	1
Dec-27 34.00	6.10	-	-	-	26.38	0.67	-	1
Dec-27 40.00	3.07	-	-	-	23.52	0.45	-	26
Mar-28 40.00	3.22	-	-	-	23.33	0.46	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 27.00	-	-	-	-	38.61	-	-	1
Apr-26 28.00	-	-	-	-	37.76	-	-	5
Apr-26 29.00	-	-	-	-	36.91	-	-	4
Apr-26 30.00	-	-	-	-	36.06	-	-	11
Apr-26 31.00	-	-	-	-	35.21	-	-	5
Apr-26 32.00	-	-	-	-	34.36	-	-	3
Apr-26 33.00	0.01	-	-	-	33.51	-0.01	-	5
Apr-26 34.00	0.02	-	-	-	32.66	-0.03	-	155
Apr-26 35.00	0.07	-	-	-	31.81	-0.08	-	3
May-26 34.00	0.28	0.26	0.26	0.26	30.84	-0.14	2	152
Jun-26 23.00	-	-	-	-	39.13	-	-	4
Jun-26 24.00	0.01	-	-	-	38.19	-	-	4
Jun-26 27.00	0.03	-	-	-	35.37	-0.01	-	10
Jun-26 29.00	0.08	-	-	-	33.49	-0.03	-	161
Jun-26 31.00	0.18	-	-	-	31.62	-0.07	-	1
Jun-26 32.00	0.26	-	-	-	30.68	-0.10	-	147
Jun-26 34.00	0.55	-	-	-	28.80	-0.19	-	25
Sep-26 25.00	0.12	-	-	-	33.77	-0.03	-	4
Sep-26 27.00	0.21	-	-	-	31.95	-0.06	-	445
Sep-26 28.00	0.29	-	-	-	31.04	-0.08	-	19
Sep-26 29.00	0.37	-	-	-	30.12	-0.10	-	148
Sep-26 30.00	0.50	-	-	-	29.21	-0.13	-	147
Sep-26 31.00	0.62	-	-	-	28.30	-0.16	-	146
Sep-26 35.00	1.54	-	-	-	24.65	-0.35	-	25
Sep-26 36.00	1.91	-	-	-	23.74	-0.41	-	50
Sep-26 37.00	2.32	-	-	-	22.82	-0.48	-	30
Sep-26 38.00	2.82	-	-	-	22.17	-0.56	-	5
Sep-26 41.00	4.89	-	-	-	21.56	-0.76	-	5
Sep-26 43.00	6.53	-	-	-	21.16	-0.86	-	5
Dec-26 19.00	0.05	-	-	-	37.73	-0.01	-	15
Dec-26 28.00	0.54	-	-	-	30.15	-0.11	-	25
Dec-26 30.00	0.80	-	-	-	28.47	-0.16	-	10
Dec-26 32.00	1.16	-	-	-	26.79	-0.22	-	10
Dec-26 33.00	1.41	-	-	-	25.95	-0.26	-	25
Dec-26 34.00	1.67	-	-	-	25.10	-0.31	-	2
Jun-27 15.50	0.06	-	-	-	38.53	-0.01	-	5
Jun-27 22.00	0.34	-	-	-	33.29	-0.05	-	10
Jun-27 34.00	2.29	-	-	-	23.62	-0.33	-	18
Dec-27 17.50	0.22	-	-	-	34.09	-0.03	-	1
Dec-27 27.00	1.24	-	-	-	27.70	-0.16	-	1
Dec-27 34.00	3.01	-	-	-	22.98	-0.36	-	5
Mar-28 22.00	0.61	-	-	-	29.70	-0.08	-	150
Mar-28 24.00	0.87	-	-	-	28.53	-0.11	-	150
Mar-28 26.00	1.19	-	-	-	27.36	-0.15	-	150
Mar-28 27.00	1.37	-	-	-	26.77	-0.17	-	150
Mar-28 28.00	1.55	-	-	-	26.19	-0.19	-	150
Jun-28 25.00	1.08	-	-	-	27.16	-0.13	-	150
Jun-28 26.00	1.27	-	-	-	26.64	-0.15	-	150
Jun-28 27.00	1.45	-	-	-	26.12	-0.17	-	293
Jun-28 29.00	1.91	-	-	-	25.07	-0.22	-	143
Jun-28 30.00	2.16	-	-	-	24.55	-0.24	-	143
Jun-28 31.00	2.42	-	-	-	24.03	-0.27	-	142
Jun-28 32.00	2.74	-	-	-	23.50	-0.30	-	142
Jun-28 33.00	3.08	-	-	-	22.98	-0.33	-	142
Dec-28 31.00	2.86	-	-	-	23.19	-0.29	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	19.73	-	-	-	42.99	0.99	-	25
Sep-26 34.00	4.29	-	-	-	27.48	0.70	-	25
Sep-26 34.00	4.29	-	-	-	27.48	0.70	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	40.07	-	-	1
Sep-26 24.00	0.09	-	-	-	34.69	-0.02	-	25
Sep-26 25.00	0.12	-	-	-	33.77	-0.03	-	25
Sep-26 26.00	0.16	-	-	-	32.86	-0.04	-	25
Sep-26 26.00	0.16	-	-	-	32.86	-0.04	-	25
Sep-26 34.00	1.23	-	-	-	25.56	-0.28	-	25
Sep-26 35.00	1.53	-	-	-	24.65	-0.34	-	25
Sep-26 35.00	1.53	-	-	-	24.65	-0.34	-	50
Sep-26 36.00	1.87	-	-	-	23.74	-0.40	-	25
Sep-26 37.00	2.28	-	-	-	22.82	-0.47	-	50
Dec-26 32.00	1.15	-	-	-	26.79	-0.21	-	8

	Previous Close	10.90		07/04/26
	FCC Close	10.96		07/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	0.11	-	-	-	23.49	-0.17	-	1
Jun-26 11.00	0.43	-	-	-	21.57	-0.48	-	1
Jun-26 11.50	0.71	-	-	-	20.19	-0.68	-	1
Sep-26 11.00	0.80	-	-	-	15.01	-0.71	-	13
Sep-26 18.00	7.64	-	-	-	0.02	-1.00	-	1
Mar-27 9.50	0.39	-	-	-	20.69	-0.28	-	257
Mar-27 10.00	0.56	-	-	-	20.14	-0.37	-	250
Mar-27 10.50	0.79	-	-	-	19.59	-0.47	-	482
Mar-27 11.00	1.06	-	-	-	19.02	-0.58	-	224
Jun-27 12.00	1.86	-	-	-	19.78	-0.73	-	417
Sep-27 11.00	1.67	-	-	-	22.59	-0.59	-	226

	Previous Close	57.28		07/04/26
	FERROVIAL Close	56.74		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 46.00	10.77	11.65	11.65	11.65	41.85	1.00	25	25
Apr-26 48.00	8.77	9.65	9.65	9.65	40.38	0.99	25	25
Apr-26 49.00	7.78	8.66	8.66	8.66	39.64	0.99	25	25
Apr-26 54.00	3.14	-	-	-	35.97	0.81	-	25
Apr-26 56.00	1.72	-	-	-	34.50	0.61	-	15
Apr-26 58.00	0.77	1.03	1.03	1.03	33.77	0.36	2	61
Apr-26 60.00	0.28	-	-	-	33.48	0.17	-	10
Apr-26 62.00	0.08	-	-	-	33.19	0.06	-	15
Apr-26 66.00	-	-	-	-	32.60	-	-	1
Apr-26 68.00	-	-	-	-	32.31	-	-	2
Apr-26 70.00	-	-	-	-	32.01	-	-	1
May-26 50.00	7.22	-	-	-	34.87	0.88	-	2
May-26 58.00	1.69	-	-	-	29.83	0.44	-	1
Jun-26 50.00	7.58	-	-	-	32.42	0.84	-	5
Jun-26 52.00	5.98	-	-	-	31.21	0.76	-	3,000
Jun-26 56.00	3.30	-	-	-	28.79	0.57	-	1
Jun-26 58.00	2.31	-	-	-	28.18	0.46	-	1,500
Jun-26 60.00	1.58	-	-	-	27.92	0.35	-	2,000
Jun-26 62.00	1.03	-	-	-	27.66	0.26	-	5
Jun-26 64.00	0.65	-	-	-	27.40	0.18	-	24
Jun-26 66.00	0.39	-	-	-	27.14	0.12	-	2,075
Sep-26 50.00	8.61	-	-	-	29.74	0.78	-	25
Sep-26 52.00	7.17	-	-	-	28.81	0.72	-	4
Sep-26 54.00	5.81	-	-	-	27.88	0.65	-	25
Sep-26 56.00	4.60	-	-	-	26.95	0.58	-	58
Sep-26 58.00	3.62	-	-	-	26.44	0.50	-	55
Sep-26 60.00	2.79	-	-	-	26.17	0.42	-	101
Sep-26 62.00	2.11	-	-	-	25.90	0.35	-	79
Sep-26 64.00	1.58	-	-	-	25.63	0.28	-	2
Sep-26 66.00	1.14	-	-	-	25.36	0.22	-	25
Dec-26 47.00	11.63	-	-	-	30.04	0.82	-	1
Dec-26 50.00	9.36	-	-	-	28.80	0.75	-	5
Dec-26 52.00	7.94	-	-	-	27.98	0.70	-	1
Dec-26 56.00	5.45	-	-	-	26.33	0.58	-	65
Dec-26 58.00	4.49	-	-	-	25.87	0.52	-	25
Dec-26 60.00	3.63	-	-	-	25.63	0.45	-	25
Mar-27 58.00	5.36	-	-	-	25.60	0.53	-	25
Mar-27 60.00	4.47	-	-	-	25.37	0.48	-	25
Mar-27 62.00	3.77	-	-	-	25.13	0.42	-	25
Sep-27 44.00	15.51	-	-	-	29.24	0.83	-	25
Sep-27 50.00	11.32	-	-	-	27.65	0.73	-	25
Sep-27 52.00	10.08	-	-	-	27.12	0.69	-	25
Sep-27 56.00	7.76	-	-	-	26.07	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 48.00	0.01	-	-	-	41.72	-0.01	-	25
Apr-26 52.00	0.14	-	-	-	38.78	-0.08	-	1
Apr-26 54.00	0.41	-	-	-	37.31	-0.20	-	3
Apr-26 56.00	1.00	-	-	-	35.84	-0.40	-	30
Apr-26 58.00	2.05	-	-	-	35.11	-0.63	-	28
May-26 48.00	0.21	-	-	-	36.65	-0.07	-	1
May-26 50.00	0.39	-	-	-	35.20	-0.12	-	1
May-26 56.00	1.87	-	-	-	30.86	-0.42	-	10
Jun-26 35.00	0.01	-	-	-	41.58	-	-	1
Jun-26 36.00	0.02	-	-	-	40.98	-0.01	-	1
Jun-26 37.00	0.02	-	-	-	40.37	-0.01	-	1
Jun-26 46.00	0.34	-	-	-	34.93	-0.08	-	6,350
Jun-26 47.00	0.43	-	-	-	34.32	-0.10	-	26
Jun-26 48.00	0.54	-	-	-	33.72	-0.12	-	4,030
Jun-26 50.00	0.83	-	-	-	32.51	-0.17	-	5
Jun-26 52.00	1.25	-	-	-	31.30	-0.25	-	50
Jun-26 54.00	1.83	-	-	-	30.09	-0.34	-	6,000
Jun-26 58.00	3.61	-	-	-	28.27	-0.55	-	1,710
Jun-26 60.00	4.88	-	-	-	28.01	-0.65	-	2
Jun-26 62.00	6.34	-	-	-	27.75	-0.75	-	50
Jun-26 64.00	7.96	-	-	-	27.49	-0.83	-	50
Sep-26 36.00	0.11	-	-	-	35.53	-0.02	-	25
Sep-26 42.00	0.41	-	-	-	32.74	-0.07	-	25
Sep-26 45.00	0.70	-	-	-	31.35	-0.11	-	25
Sep-26 48.00	1.15	-	-	-	29.96	-0.17	-	25
Sep-26 49.00	1.35	-	-	-	29.49	-0.20	-	5
Sep-26 52.00	2.09	-	-	-	28.10	-0.28	-	3,000
Sep-26 54.00	2.71	-	-	-	27.17	-0.35	-	5
Sep-26 58.00	4.50	-	-	-	25.73	-0.51	-	20
Sep-26 64.00	8.51	-	-	-	24.92	-0.74	-	25
Dec-26 44.00	1.06	-	-	-	30.62	-0.13	-	1
Dec-26 49.00	2.00	-	-	-	28.56	-0.23	-	25
Dec-26 50.00	2.29	-	-	-	28.15	-0.25	-	25
Dec-26 54.00	3.57	-	-	-	26.51	-0.37	-	26
Dec-26 56.00	4.33	-	-	-	25.68	-0.43	-	25
Mar-27 39.00	0.68	-	-	-	31.03	-0.08	-	100
Mar-27 45.00	1.57	-	-	-	29.05	-0.16	-	25
Mar-27 46.00	1.77	-	-	-	28.72	-0.18	-	25
Mar-27 47.00	1.98	-	-	-	28.39	-0.20	-	25
Mar-27 48.00	2.20	-	-	-	28.07	-0.22	-	25
Mar-27 49.00	2.49	-	-	-	27.74	-0.24	-	75
Mar-27 50.00	2.78	-	-	-	27.41	-0.26	-	150
Mar-27 54.00	4.14	-	-	-	26.09	-0.37	-	24
Mar-27 56.00	4.92	-	-	-	25.43	-0.42	-	25
Mar-27 58.00	5.96	-	-	-	25.04	-0.48	-	25
Jun-27 60.00	7.57	-	-	-	24.86	-0.52	-	5
Sep-27 44.00	2.04	-	-	-	28.49	-0.17	-	1
Sep-27 47.00	2.75	-	-	-	27.69	-0.22	-	25
Sep-27 48.00	3.04	-	-	-	27.43	-0.24	-	50
Dec-27 35.00	0.80	-	-	-	30.29	-0.07	-	1
Dec-27 45.00	2.55	-	-	-	27.88	-0.19	-	25
Dec-27 54.00	5.51	-	-	-	25.71	-0.36	-	500
Jun-28 47.00	3.63	-	-	-	26.65	-0.23	-	25
Jun-28 48.00	3.93	-	-	-	26.46	-0.25	-	25
Jun-28 49.00	4.23	-	-	-	26.28	-0.27	-	25
Jun-28 50.00	4.58	-	-	-	26.09	-0.28	-	25
Jun-28 52.00	5.36	-	-	-	25.71	-0.32	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 60.00	0.28	-	-	-	33.48	0.17	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.25	-	-	-	31.30	-0.25	-	40
Jun-26 54.00	1.82	-	-	-	30.09	-0.33	-	15
Jun-26 60.00	4.85	-	-	-	28.01	-0.65	-	40
Sep-26 54.00	2.68	-	-	-	27.17	-0.34	-	15
Sep-26 60.00	5.59	-	-	-	25.46	-0.58	-	20
Sep-26 62.00	6.90	-	-	-	25.19	-0.65	-	115
Sep-26 64.00	8.35	-	-	-	24.92	-0.72	-	45
Dec-26 49.00	2.00	-	-	-	28.56	-0.22	-	25
Dec-26 50.00	2.25	-	-	-	28.15	-0.25	-	25
Mar-27 40.00	0.78	-	-	-	30.70	-0.09	-	300

	Previous Close	20.24		07/04/26
	FLUIDRA Close	20.36		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.00	1.45	-	-	-	36.89	0.88	-	1
May-26 22.00	0.40	-	-	-	36.32	0.28	-	3
Jun-26 27.00	0.01	-	-	-	28.27	0.02	-	5
Sep-26 29.00	0.08	-	-	-	30.82	0.05	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	0.01	-	-	-	37.15	-0.02	-	1
Apr-26 18.50	0.03	-	-	-	36.60	-0.05	-	1
Apr-26 22.00	1.68	-	-	-	34.56	-0.91	-	1
May-26 17.50	0.13	-	-	-	39.32	-0.10	-	1
May-26 18.00	0.20	-	-	-	38.77	-0.15	-	2
May-26 20.00	0.77	-	-	-	36.57	-0.41	-	3
Jun-26 17.00	0.22	-	-	-	37.50	-0.12	-	1
Jun-26 18.00	0.40	-	-	-	36.50	-0.20	-	1
Jun-26 19.00	0.67	-	-	-	35.50	-0.30	-	1
Jun-26 20.00	1.05	-	-	-	34.50	-0.42	-	1
Jun-26 22.00	2.17	-	-	-	32.48	-0.67	-	15
Jun-26 23.00	2.91	-	-	-	31.46	-0.79	-	6
Sep-26 28.00	7.87	-	-	-	29.57	-0.95	-	11
Dec-26 18.00	1.21	-	-	-	32.97	-0.30	-	600
Dec-26 21.00	2.59	-	-	-	30.88	-0.52	-	7
Dec-26 27.00	7.17	-	-	-	29.80	-0.86	-	11

	Previous Close	9.20		07/04/26
	GRIFOLS Close	9.05		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.28	-	-	-	42.00	0.55	-	156
Apr-26 9.25	0.17	0.14	0.14	0.14	41.55	0.39	1	3
Apr-26 9.50	0.09	-	-	-	41.26	0.25	-	1
Apr-26 9.75	0.04	-	-	-	40.98	0.14	-	10
Apr-26 10.50	-	-	-	-	40.12	0.01	-	10
Apr-26 11.50	-	-	-	-	38.98	-	-	11
Apr-26 12.00	-	-	-	-	38.41	-	-	25
Apr-26 13.50	-	-	-	-	36.70	-	-	7
May-26 9.50	0.32	-	-	-	42.32	0.39	-	10
May-26 9.75	0.24	0.28	0.28	0.28	42.04	0.32	50	50
May-26 10.00	0.18	-	-	-	41.75	0.26	-	37
May-26 10.50	0.09	-	-	-	41.18	0.15	-	2
May-26 11.00	0.04	-	-	-	40.61	0.08	-	5
Jun-26 8.00	1.35	-	-	-	47.09	0.76	-	17
Jun-26 9.00	0.71	-	-	-	42.78	0.55	-	10
Jun-26 9.25	0.59	-	-	-	42.38	0.49	-	2
Jun-26 9.50	0.49	-	-	-	42.15	0.44	-	35
Jun-26 9.75	0.40	-	-	-	41.92	0.38	-	10
Jun-26 10.00	0.32	-	-	-	41.69	0.33	-	66
Jun-26 10.50	0.21	-	-	-	41.23	0.23	-	98
Jun-26 11.00	0.13	-	-	-	40.77	0.16	-	55
Jun-26 12.00	0.04	-	-	-	39.85	0.06	-	120
Jun-26 12.50	0.02	-	-	-	39.39	0.04	-	51
Jun-26 13.00	0.01	-	-	-	38.93	0.02	-	15
Jun-26 14.50	-	-	-	-	37.55	-	-	21
Jun-26 15.00	-	-	-	-	37.09	-	-	36
Sep-26 9.00	1.03	-	-	-	44.21	0.56	-	52
Sep-26 9.50	0.82	-	-	-	43.88	0.48	-	40
Sep-26 9.75	0.73	-	-	-	43.80	0.45	-	2
Sep-26 10.00	0.65	-	-	-	43.71	0.41	-	99
Sep-26 10.50	0.51	-	-	-	43.55	0.34	-	44
Sep-26 11.50	0.31	0.40	0.40	0.40	43.22	0.23	10	13
Sep-26 12.00	0.24	-	-	-	43.05	0.19	-	112
Sep-26 12.50	0.18	-	-	-	42.89	0.15	-	25
Dec-26 8.50	1.56	-	-	-	45.78	0.63	-	3
Dec-26 9.00	1.29	-	-	-	44.01	0.57	-	2
Dec-26 9.50	1.09	-	-	-	43.79	0.51	-	112
Dec-26 9.75	0.99	-	-	-	43.76	0.48	-	3
Dec-26 10.00	0.91	-	-	-	43.73	0.46	-	84
Dec-26 10.50	0.77	-	-	-	43.68	0.40	-	28
Dec-26 11.00	0.64	-	-	-	43.62	0.35	-	1
Dec-26 11.50	0.54	-	-	-	43.57	0.31	-	20
Dec-26 12.00	0.44	0.48	0.48	0.48	43.51	0.27	4	16
Dec-26 12.50	0.38	-	-	-	43.46	0.23	-	99
Dec-26 13.00	0.31	-	-	-	43.40	0.20	-	999
Dec-26 13.50	0.25	-	-	-	43.35	0.17	-	1,187
Dec-26 14.00	0.21	-	-	-	43.29	0.15	-	25
Dec-26 14.50	0.17	-	-	-	43.24	0.13	-	25
Dec-26 15.00	0.14	-	-	-	43.18	0.11	-	26
Dec-26 15.50	0.12	-	-	-	43.13	0.09	-	5
Dec-26 17.00	0.07	-	-	-	42.96	0.06	-	25
Dec-26 17.50	0.05	-	-	-	42.91	0.05	-	25
Mar-27 6.25	3.20	-	-	-	50.66	0.84	-	3
Mar-27 7.00	2.66	-	-	-	48.36	0.78	-	3
Mar-27 7.50	2.33	-	-	-	46.83	0.74	-	41
Mar-27 9.00	1.46	1.83	1.83	1.83	42.25	0.59	5	17
Mar-27 9.25	1.36	-	-	-	42.09	0.56	-	12
Mar-27 10.50	0.95	-	-	-	41.99	0.44	-	14
Mar-27 12.00	0.60	0.55	0.55	0.55	41.88	0.31	5	5
Mar-27 13.00	0.44	-	-	-	41.81	0.25	-	200
Mar-27 14.00	0.31	-	-	-	41.74	0.19	-	15
Jun-27 9.00	1.56	1.78	1.78	1.77	40.89	0.60	4	6
Jun-27 9.25	1.45	-	-	-	40.76	0.57	-	3
Jun-27 12.50	0.60	-	-	-	40.76	0.30	-	250
Jun-27 16.00	0.23	-	-	-	40.76	0.14	-	850
Dec-27 8.75	1.83	-	-	-	39.87	0.62	-	15
Dec-27 11.00	1.08	-	-	-	39.11	0.44	-	1
Dec-27 11.50	0.96	-	-	-	39.09	0.40	-	5
Mar-28 15.00	0.53	1.00	1.00	1.00	38.52	0.24	1	1
Dec-28 15.50	0.54	-	-	-	35.34	0.25	-	3
Dec-28 16.50	0.45	-	-	-	35.23	0.21	-	2
Dec-28 17.50	0.38	-	-	-	35.12	0.18	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 7.75	0.01	-	-	-	49.12	-0.03	-	350
Apr-26 8.00	0.02	-	-	-	48.00	-0.06	-	15
Apr-26 8.25	0.04	-	-	-	46.88	-0.11	-	48
Apr-26 8.50	0.08	-	-	-	45.75	-0.19	-	1,227
Apr-26 8.75	0.14	0.15	0.15	0.15	44.63	-0.31	11	67
Apr-26 9.00	0.24	0.25	0.25	0.17	43.51	-0.45	31	423
Apr-26 9.25	0.37	-	-	-	43.06	-0.61	-	318
Apr-26 9.50	0.55	-	-	-	42.77	-0.74	-	44
Apr-26 9.75	0.75	-	-	-	42.49	-0.85	-	23
Apr-26 10.00	0.97	-	-	-	42.20	-0.92	-	29
Apr-26 10.50	1.45	1.13	1.13	1.13	41.63	-0.99	1	30
Apr-26 11.50	2.45	-	-	-	40.49	-1.00	-	5
May-26 7.25	0.06	-	-	-	52.53	-0.08	-	12
May-26 7.50	0.09	-	-	-	51.41	-0.11	-	6
May-26 7.75	0.12	-	-	-	50.28	-0.15	-	1
May-26 8.00	0.17	-	-	-	49.16	-0.19	-	90
May-26 8.25	0.22	-	-	-	48.04	-0.25	-	307
May-26 8.50	0.30	0.35	0.35	0.35	46.91	-0.31	2	12
May-26 8.75	0.39	0.36	0.36	0.36	45.79	-0.38	40	56
May-26 9.00	0.49	0.46	0.46	0.46	44.67	-0.45	1	90
May-26 9.25	0.62	-	-	-	44.22	-0.53	-	284
May-26 9.50	0.77	-	-	-	43.93	-0.60	-	23
May-26 9.75	0.94	-	-	-	43.65	-0.67	-	10
May-26 10.00	1.13	-	-	-	43.36	-0.74	-	21
May-26 10.50	1.54	-	-	-	42.79	-0.84	-	5
May-26 11.00	1.99	-	-	-	42.22	-0.92	-	16
Jun-26 5.75	0.03	-	-	-	56.93	-0.03	-	40
Jun-26 6.25	0.06	-	-	-	54.77	-0.05	-	5
Jun-26 6.75	0.10	-	-	-	52.62	-0.09	-	2
Jun-26 7.00	0.13	-	-	-	51.54	-0.11	-	2
Jun-26 7.50	0.21	-	-	-	49.38	-0.18	-	1
Jun-26 7.75	0.26	0.22	0.30	0.22	48.30	-0.21	3	3
Jun-26 8.00	0.32	0.27	0.35	0.27	47.23	-0.25	4	47
Jun-26 8.25	0.40	-	-	-	46.15	-0.30	-	369
Jun-26 8.50	0.48	0.52	0.52	0.52	45.07	-0.35	2	65
Jun-26 8.75	0.58	-	-	-	43.99	-0.41	-	48
Jun-26 9.00	0.69	-	-	-	42.92	-0.46	-	37
Jun-26 9.25	0.83	-	-	-	42.52	-0.52	-	322
Jun-26 9.50	0.97	-	-	-	42.29	-0.58	-	133
Jun-26 9.75	1.14	-	-	-	42.06	-0.63	-	277
Jun-26 10.00	1.31	-	-	-	41.83	-0.68	-	105
Jun-26 10.50	1.70	-	-	-	41.37	-0.77	-	826
Jun-26 11.00	2.12	-	-	-	40.91	-0.84	-	432
Jun-26 11.50	2.57	-	-	-	40.45	-0.90	-	21
Jun-26 12.00	3.04	-	-	-	39.99	-0.94	-	52
Jun-26 12.50	3.51	-	-	-	39.53	-0.96	-	15
Jun-26 14.00	4.99	-	-	-	38.15	-0.99	-	4
Jun-26 17.00	7.98	-	-	-	35.39	-1.00	-	5
Jun-26 20.00	10.97	-	-	-	34.46	-1.00	-	1
Jun-26 21.00	11.96	-	-	-	34.46	-1.00	-	9
Sep-26 7.75	0.53	-	-	-	44.87	-0.27	-	1
Sep-26 8.00	0.60	-	-	-	43.94	-0.31	-	20
Sep-26 8.25	0.69	-	-	-	43.01	-0.34	-	5
Sep-26 8.50	0.79	-	-	-	42.08	-0.38	-	60
Sep-26 8.75	0.89	-	-	-	41.15	-0.42	-	6
Sep-26 9.00	1.01	-	-	-	40.22	-0.46	-	30
Sep-26 9.25	1.15	1.05	1.05	1.05	39.97	-0.51	5	42
Sep-26 9.50	1.30	-	-	-	39.89	-0.55	-	31
Sep-26 9.75	1.47	-	-	-	39.81	-0.58	-	5
Sep-26 10.00	1.64	-	-	-	39.72	-0.62	-	16
Sep-26 10.50	2.01	-	-	-	39.56	-0.69	-	110
Sep-26 11.00	2.40	-	-	-	39.39	-0.75	-	73
Sep-26 11.50	2.82	-	-	-	39.23	-0.80	-	31
Sep-26 12.00	3.25	-	-	-	39.06	-0.85	-	22
Sep-26 16.00	7.06	-	-	-	37.73	-0.99	-	4
Dec-26 6.00	0.31	-	-	-	52.41	-0.13	-	25
Dec-26 6.25	0.36	-	-	-	51.53	-0.15	-	5
Dec-26 7.25	0.61	-	-	-	47.99	-0.24	-	28
Dec-26 7.50	0.69	-	-	-	47.10	-0.26	-	28
Dec-26 7.75	0.76	-	-	-	46.22	-0.29	-	26
Dec-26 8.00	0.85	-	-	-	45.34	-0.32	-	61
Dec-26 8.25	0.95	-	-	-	44.45	-0.35	-	1
Dec-26 8.50	1.05	-	-	-	43.57	-0.38	-	754
Dec-26 8.75	1.15	-	-	-	42.68	-0.41	-	2
Dec-26 9.00	1.27	-	-	-	41.80	-0.44	-	29
Dec-26 9.25	1.41	1.35	1.35	1.35	41.61	-0.47	2	72
Dec-26 9.50	1.56	1.50	1.50	1.50	41.58	-0.50	1	96
Dec-26 9.75	1.71	-	-	-	41.55	-0.54	-	10
Dec-26 10.00	1.89	-	-	-	41.52	-0.56	-	2,004
Dec-26 11.00	2.62	-	-	-	41.41	-0.67	-	280
Dec-26 11.50	3.01	-	-	-	41.36	-0.72	-	7
Dec-26 12.00	3.42	-	-	-	41.30	-0.76	-	1
Dec-26 12.50	3.86	-	-	-	41.25	-0.80	-	1
Mar-27 6.25	0.48	-	-	-	50.40	-0.16	-	50
Mar-27 6.50	0.54	-	-	-	49.63	-0.18	-	17
Mar-27 7.00	0.68	-	-	-	48.10	-0.22	-	13
Mar-27 7.25	0.76	-	-	-	47.34	-0.24	-	26
Mar-27 7.50	0.84	-	-	-	46.57	-0.27	-	64
Mar-27 7.75	0.92	-	-	-	45.81	-0.29	-	31
Mar-27 8.00	1.02	-	-	-	45.04	-0.32	-	27
Mar-27 8.50	1.22	-	-	-	43.52	-0.37	-	10
Mar-27 9.00	1.44	1.43	1.43	1.43	41.99	-0.42	2	4
Mar-27 9.25	1.59	-	-	-	41.83	-0.45	-	2
Mar-27 10.00	2.06	-	-	-	41.77	-0.53	-	2
Mar-27 10.50	2.41	-	-	-	41.73	-0.58	-	4
Mar-27 16.00	7.14	-	-	-	41.33	-0.92	-	3
Jun-27 6.00	0.51	-	-	-	49.52	-0.16	-	20
Jun-27 12.00	3.69	-	-	-	41.21	-0.67	-	206
Jun-27 12.50	4.08	-	-	-	41.21	-0.71	-	397
Jun-27 13.00	4.50	-	-	-	41.21	-0.74	-	195
Dec-27 8.25	1.50	-	-	-	42.22	-0.34	-	1
Dec-27 8.75	1.73	-	-	-	41.06	-0.39	-	3
Dec-27 10.50	2.83	-	-	-	40.32	-0.53	-	242
Dec-27 11.00	3.18	-	-	-	40.30	-0.56	-	228
Dec-27 11.50	3.53	-	-	-	40.28	-0.60	-	30
Jun-28 6.00	0.78	-	-	-	45.32	-0.18	-	25
Jun-28 8.25	1.63	-	-	-	40.76	-0.34	-	2
Dec-28 6.50	1.04	-	-	-	42.22	-0.22	-	25
Dec-28 7.00	1.23	-	-	-	41.30	-0.25	-	1
Dec-28 8.00	1.65	-	-	-	39.46	-0.32	-	4
Jun-29 8.50	1.94	-	-	-	37.16	-0.35	-	2
Dec-29 8.50	2.04	-	-	-	36.08	-0.35	-	3
Dec-30 10.00	3.03	-	-	-	34.03	-0.43	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.08	-	-	-	40.31	0.10	-	55
Dec-26 11.50	0.54	-	-	-	43.57	0.31	-	65
Dec-26 15.00	0.15	-	-	-	43.18	0.11	-	15
Jun-27 11.50	0.77	-	-	-	40.76	0.36	-	50
Dec-27 11.50	0.96	-	-	-	39.09	0.39	-	30
Jun-28 11.50	1.08	-	-	-	37.50	0.40	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.24	-	-	-	43.51	-0.45	-	10
Apr-26 10.00	0.97	-	-	-	42.20	-0.92	-	10
May-26 9.75	0.94	-	-	-	43.65	-0.67	-	20
Jun-26 8.50	0.48	-	-	-	45.07	-0.35	-	10
Jun-26 9.00	0.69	-	-	-	42.92	-0.46	-	10
Sep-26 9.00	1.00	-	-	-	40.22	-0.46	-	10

	Previous Close	4.21		07/04/26
	IAG Close	4.13		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.80	0.35	-	-	-	47.43	0.86	-	1
Apr-26 3.90	0.27	-	-	-	46.82	0.78	-	1
Apr-26 4.00	0.20	-	-	-	46.20	0.68	-	10
Apr-26 4.10	0.14	-	-	-	45.59	0.55	-	10
Apr-26 4.20	0.09	-	-	-	45.33	0.43	-	20
Apr-26 4.30	0.06	-	-	-	45.22	0.31	-	32
Apr-26 4.40	0.04	0.10	0.10	0.10	45.10	0.21	15	26
Apr-26 4.50	0.02	-	-	-	44.99	0.13	-	20
Apr-26 4.80	-	-	-	-	44.65	0.02	-	10
Apr-26 5.00	-	-	-	-	44.43	-	-	5
Apr-26 5.25	-	-	-	-	44.14	-	-	34
Apr-26 5.50	-	-	-	-	43.86	-	-	27
May-26 3.00	1.14	-	-	-	51.62	0.98	-	10
May-26 4.20	0.21	-	-	-	44.60	0.49	-	4
May-26 4.30	0.17	0.21	0.21	0.21	44.47	0.42	20	20
May-26 4.40	0.14	-	-	-	44.34	0.36	-	11
May-26 4.50	0.11	-	-	-	44.21	0.30	-	20
May-26 4.60	0.08	-	-	-	44.08	0.25	-	2
May-26 4.80	0.05	-	-	-	43.82	0.16	-	5
May-26 5.00	0.03	-	-	-	43.56	0.10	-	9
Jun-26 3.00	1.17	-	-	-	50.75	0.94	-	1
Jun-26 3.80	0.53	-	-	-	46.75	0.70	-	4
Jun-26 3.90	0.47	0.51	0.51	0.51	46.25	0.66	10	10
Jun-26 4.00	0.41	-	-	-	45.75	0.61	-	2
Jun-26 4.10	0.36	-	-	-	45.25	0.56	-	8
Jun-26 4.20	0.31	-	-	-	44.99	0.52	-	2
Jun-26 4.30	0.27	-	-	-	44.84	0.47	-	4
Jun-26 4.40	0.23	-	-	-	44.68	0.42	-	41
Jun-26 4.50	0.20	-	-	-	44.53	0.38	-	170
Jun-26 4.60	0.17	-	-	-	44.38	0.34	-	13
Jun-26 4.70	0.14	-	-	-	44.22	0.30	-	11
Jun-26 4.80	0.12	-	-	-	44.07	0.26	-	55
Jun-26 5.00	0.08	-	-	-	43.76	0.20	-	12
Jun-26 5.25	0.05	-	-	-	43.38	0.13	-	22
Jun-26 5.50	0.03	-	-	-	43.00	0.09	-	25
Jun-26 5.75	0.02	-	-	-	42.61	0.05	-	20
Sep-26 2.60	1.57	-	-	-	49.18	0.95	-	10
Sep-26 3.00	1.22	-	-	-	47.83	0.89	-	1
Sep-26 3.80	0.65	-	-	-	45.12	0.67	-	10
Sep-26 4.00	0.54	-	-	-	44.44	0.60	-	6
Sep-26 4.20	0.45	-	-	-	43.88	0.54	-	16
Sep-26 4.40	0.37	-	-	-	43.54	0.47	-	6
Sep-26 4.50	0.33	-	-	-	43.37	0.44	-	14
Sep-26 4.60	0.30	-	-	-	43.20	0.41	-	50
Sep-26 4.70	0.27	-	-	-	43.03	0.38	-	1
Sep-26 4.80	0.24	-	-	-	42.86	0.35	-	3
Sep-26 4.90	0.22	-	-	-	42.69	0.32	-	10
Sep-26 5.00	0.19	-	-	-	42.52	0.30	-	30
Sep-26 5.25	0.14	-	-	-	42.10	0.24	-	61
Sep-26 5.50	0.10	-	-	-	41.68	0.19	-	50
Sep-26 5.75	0.08	-	-	-	41.25	0.14	-	57
Sep-26 6.00	0.05	-	-	-	40.83	0.11	-	30
Dec-26 2.40	1.76	-	-	-	47.31	0.96	-	9
Dec-26 2.90	1.34	-	-	-	45.89	0.88	-	1
Dec-26 3.00	1.26	-	-	-	45.61	0.86	-	1
Dec-26 3.50	0.91	-	-	-	44.20	0.74	-	1
Dec-26 4.00	0.63	-	-	-	42.78	0.61	-	2
Dec-26 4.20	0.54	-	-	-	42.28	0.55	-	20
Dec-26 4.30	0.50	-	-	-	42.09	0.53	-	1
Dec-26 4.40	0.45	-	-	-	41.89	0.50	-	3
Dec-26 4.50	0.42	-	-	-	41.70	0.47	-	6
Dec-26 4.80	0.32	-	-	-	41.12	0.39	-	2
Dec-26 5.00	0.27	-	-	-	40.73	0.35	-	1,001
Dec-26 5.25	0.21	-	-	-	40.25	0.29	-	10
Dec-26 5.50	0.16	-	-	-	39.76	0.24	-	1,405
Dec-26 5.75	0.12	-	-	-	39.28	0.20	-	4
Dec-26 6.00	0.09	-	-	-	38.79	0.16	-	1
Mar-27 4.00	0.70	-	-	-	41.39	0.61	-	3
Mar-27 4.10	0.65	-	-	-	41.14	0.59	-	1
Mar-27 4.20	0.61	-	-	-	40.92	0.56	-	6
Mar-27 4.30	0.57	-	-	-	40.71	0.54	-	5
Mar-27 4.60	0.45	-	-	-	40.08	0.47	-	1
Mar-27 4.70	0.42	-	-	-	39.87	0.44	-	3
Mar-27 4.80	0.39	-	-	-	39.66	0.42	-	2
Mar-27 5.00	0.33	-	-	-	39.24	0.38	-	3
Jun-27 2.00	2.15	-	-	-	43.64	0.98	-	2
Jun-27 2.20	1.96	-	-	-	43.19	0.96	-	25
Jun-27 2.30	1.87	-	-	-	42.96	0.95	-	25
Jun-27 2.40	1.79	-	-	-	42.74	0.93	-	25
Jun-27 3.00	1.33	-	-	-	41.38	0.83	-	5
Jun-27 4.00	0.74	-	-	-	39.12	0.62	-	3
Jun-27 4.10	0.70	-	-	-	38.90	0.59	-	2
Jun-27 4.40	0.57	-	-	-	38.39	0.53	-	3
Jun-27 4.90	0.41	-	-	-	37.59	0.42	-	3
Jun-27 5.00	0.38	-	-	-	37.42	0.40	-	2
Dec-27 2.00	2.15	-	-	-	41.43	0.98	-	25
Dec-27 2.10	2.05	-	-	-	41.24	0.97	-	25
Dec-27 2.20	1.97	-	-	-	41.05	0.96	-	25
Dec-27 2.30	1.88	-	-	-	40.85	0.94	-	25
Dec-27 2.40	1.80	-	-	-	40.66	0.92	-	25
Dec-27 3.70	0.95	-	-	-	38.14	0.68	-	1
Mar-28 6.00	0.29	-	-	-	35.41	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.60	0.01	-	-	-	48.42	-0.04	-	3
Apr-26 3.80	0.02	-	-	-	47.19	-0.13	-	20
Apr-26 4.00	0.07	-	-	-	45.96	-0.32	-	36
Apr-26 4.10	0.11	-	-	-	45.35	-0.45	-	3
Apr-26 4.20	0.16	-	-	-	45.09	-0.57	-	6
Apr-26 4.80	0.67	-	-	-	44.41	-0.98	-	10
May-26 4.00	0.18	-	-	-	45.99	-0.38	-	7
Jun-26 2.40	-	-	-	-	52.61	-0.01	-	3
Jun-26 2.70	0.01	-	-	-	51.11	-0.02	-	10
Jun-26 2.80	0.01	-	-	-	50.61	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	50.11	-0.04	-	5
Jun-26 3.00	0.03	-	-	-	49.61	-0.06	-	50
Jun-26 3.20	0.05	-	-	-	48.61	-0.10	-	40
Jun-26 3.30	0.06	-	-	-	48.11	-0.12	-	40
Jun-26 3.40	0.08	-	-	-	47.61	-0.15	-	70
Jun-26 3.50	0.10	-	-	-	47.11	-0.18	-	63
Jun-26 3.60	0.12	-	-	-	46.61	-0.22	-	70
Jun-26 3.80	0.18	-	-	-	45.61	-0.30	-	25
Jun-26 4.00	0.26	-	-	-	44.61	-0.39	-	34
Jun-26 4.10	0.30	-	-	-	44.11	-0.44	-	125
Jun-26 4.20	0.36	0.39	0.39	0.39	43.85	-0.49	1	4
Jun-26 4.30	0.41	-	-	-	43.70	-0.54	-	4
Jun-26 4.40	0.48	-	-	-	43.54	-0.59	-	15
Jun-26 4.50	0.54	-	-	-	43.39	-0.63	-	9
Jun-26 4.60	0.61	-	-	-	43.24	-0.68	-	6
Jun-26 4.70	0.69	-	-	-	43.08	-0.71	-	21
Jun-26 4.80	0.77	-	-	-	42.93	-0.75	-	31
Jun-26 4.90	0.85	-	-	-	42.78	-0.79	-	28
Jun-26 5.00	0.93	-	-	-	42.62	-0.82	-	77
Jun-26 5.25	1.15	-	-	-	42.24	-0.88	-	2
Jun-26 5.75	1.63	-	-	-	41.47	-0.97	-	1
Jun-26 6.00	1.87	-	-	-	41.09	-0.99	-	4
Sep-26 2.20	0.01	-	-	-	49.23	-0.02	-	3
Sep-26 2.50	0.03	-	-	-	48.21	-0.04	-	65
Sep-26 3.20	0.13	-	-	-	45.84	-0.17	-	50
Sep-26 3.30	0.16	-	-	-	45.50	-0.19	-	15
Sep-26 3.50	0.21	-	-	-	44.82	-0.25	-	18
Sep-26 3.90	0.37	-	-	-	43.47	-0.37	-	5
Sep-26 4.00	0.41	-	-	-	43.13	-0.41	-	81
Sep-26 4.20	0.52	-	-	-	42.57	-0.47	-	2
Sep-26 4.40	0.63	-	-	-	42.23	-0.54	-	14
Sep-26 4.50	0.70	-	-	-	42.06	-0.57	-	70
Sep-26 4.70	0.84	-	-	-	41.72	-0.64	-	2
Sep-26 4.80	0.91	-	-	-	41.55	-0.67	-	73
Sep-26 4.90	0.98	-	-	-	41.38	-0.69	-	10
Sep-26 5.00	1.06	-	-	-	41.21	-0.72	-	101
Sep-26 6.25	2.16	-	-	-	39.09	-0.94	-	10
Dec-26 2.60	0.07	-	-	-	45.23	-0.08	-	4
Dec-26 2.80	0.10	-	-	-	44.67	-0.12	-	20
Dec-26 2.90	0.12	-	-	-	44.38	-0.13	-	20
Dec-26 3.30	0.22	-	-	-	43.25	-0.22	-	20
Dec-26 3.50	0.29	-	-	-	42.69	-0.27	-	25
Dec-26 3.70	0.37	-	-	-	42.12	-0.32	-	4
Dec-26 3.80	0.42	-	-	-	41.84	-0.35	-	150
Dec-26 3.90	0.46	-	-	-	41.56	-0.38	-	2
Dec-26 4.00	0.51	-	-	-	41.27	-0.41	-	817
Dec-26 4.10	0.56	-	-	-	40.99	-0.44	-	12
Dec-26 4.20	0.62	-	-	-	40.77	-0.46	-	55
Dec-26 4.30	0.67	-	-	-	40.58	-0.49	-	7
Dec-26 4.40	0.73	-	-	-	40.38	-0.52	-	2
Dec-26 4.50	0.79	-	-	-	40.19	-0.55	-	74
Dec-26 4.60	0.86	-	-	-	40.00	-0.57	-	6
Dec-26 4.80	1.00	-	-	-	39.61	-0.63	-	2
Dec-26 5.00	1.14	-	-	-	39.22	-0.67	-	7
Mar-27 3.20	0.24	-	-	-	42.02	-0.21	-	40
Mar-27 3.50	0.35	-	-	-	41.27	-0.28	-	17
Mar-27 3.70	0.43	-	-	-	40.77	-0.32	-	20
Mar-27 4.00	0.57	-	-	-	40.02	-0.40	-	3
Mar-27 4.10	0.62	-	-	-	39.77	-0.42	-	101
Mar-27 4.40	0.79	-	-	-	39.13	-0.50	-	20
Mar-27 4.60	0.92	-	-	-	38.71	-0.55	-	200
Mar-27 4.70	0.98	-	-	-	38.50	-0.57	-	3
Mar-27 4.80	1.05	-	-	-	38.29	-0.60	-	2
Mar-27 5.00	1.19	-	-	-	37.87	-0.64	-	3
Jun-27 3.50	0.37	-	-	-	39.51	-0.28	-	30
Jun-27 4.00	0.60	-	-	-	38.38	-0.39	-	3
Jun-27 4.10	0.65	-	-	-	38.16	-0.42	-	2
Jun-27 4.40	0.82	-	-	-	37.65	-0.49	-	3
Jun-27 5.00	1.22	-	-	-	36.68	-0.62	-	2
Dec-27 3.20	0.36	-	-	-	39.06	-0.23	-	15,000
Dec-27 3.50	0.48	-	-	-	38.48	-0.29	-	20
Dec-27 4.00	0.71	-	-	-	37.51	-0.39	-	1
Dec-27 4.60	1.07	-	-	-	36.73	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.31	-	-	-	44.99	0.51	-	1
Dec-29 3.40	1.34	-	-	-	42.21	0.66	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.63	-	-	-	42.23	-0.53	-	8

	Previous Close	20.36		07/04/26
	IBERDROLA Close	20.26		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.50	1.77	-	-	-	25.62	0.99	-	150
Apr-26 19.00	1.29	-	-	-	24.84	0.94	-	30,002
Apr-26 19.50	0.84	-	-	-	24.06	0.84	-	1
Apr-26 20.00	0.47	-	-	-	23.28	0.64	-	15,109
Apr-26 21.00	0.07	-	-	-	22.78	0.18	-	2
Apr-26 22.00	-	-	-	-	22.67	0.02	-	1
May-26 19.00	1.46	-	-	-	23.75	0.82	-	55,000
May-26 19.50	1.08	-	-	-	22.98	0.72	-	5
May-26 20.00	0.74	-	-	-	22.20	0.60	-	5
May-26 20.50	0.48	-	-	-	21.77	0.46	6,000	6,000
May-26 21.00	0.30	-	-	-	21.70	0.33	-	151
Jun-26 15.00	5.33	-	-	-	28.52	0.99	-	1
Jun-26 15.50	4.84	-	-	-	27.80	0.99	-	5
Jun-26 16.50	3.86	-	-	-	26.37	0.97	-	1,017
Jun-26 17.00	3.39	-	-	-	25.66	0.95	-	21,403
Jun-26 17.50	2.92	-	-	-	24.94	0.92	-	1,536
Jun-26 18.00	2.47	-	-	-	24.22	0.88	-	20,020
Jun-26 18.50	2.04	-	-	-	23.51	0.83	-	2,103
Jun-26 19.00	1.64	-	-	-	22.79	0.76	-	30,342
Jun-26 19.50	1.28	-	-	-	22.08	0.68	-	153
Jun-26 20.00	0.96	-	-	-	21.36	0.59	-	84
Jun-26 21.00	0.49	-	-	-	20.94	0.39	-	1,700
Jun-26 22.00	0.22	-	-	-	20.88	0.21	-	2,500
Sep-26 14.50	5.85	-	-	-	27.64	0.99	-	51
Sep-26 15.00	5.36	-	-	-	27.00	0.98	-	25
Sep-26 15.50	4.87	-	-	-	26.36	0.97	-	28
Sep-26 16.50	3.92	-	-	-	25.08	0.94	-	2
Sep-26 17.00	3.46	-	-	-	24.43	0.91	-	15
Sep-26 17.50	3.02	-	-	-	23.79	0.88	-	1
Sep-26 18.00	2.59	-	-	-	23.15	0.83	-	93
Sep-26 19.00	1.81	-	-	-	21.87	0.72	-	17
Sep-26 19.50	1.47	-	-	-	21.23	0.65	-	30,000
Sep-26 20.00	1.17	-	-	-	20.58	0.57	-	9
Sep-26 21.00	0.71	-	-	-	20.19	0.41	-	25
Sep-26 22.00	0.42	-	-	-	20.11	0.27	-	180
Dec-26 14.00	6.36	-	-	-	27.79	0.98	-	25
Dec-26 14.50	5.88	-	-	-	27.19	0.97	-	2
Dec-26 15.00	5.40	-	-	-	26.59	0.96	-	8,029
Dec-26 15.50	4.93	-	-	-	25.99	0.94	-	175
Dec-26 16.00	4.47	-	-	-	25.39	0.92	-	21,677
Dec-26 16.50	4.02	-	-	-	24.79	0.89	-	300
Dec-26 17.00	3.60	-	-	-	24.19	0.86	-	10,500
Dec-26 17.50	3.18	-	-	-	23.58	0.82	-	2
Dec-26 18.00	2.79	-	-	-	22.98	0.78	-	19,504
Dec-26 18.50	2.42	-	-	-	22.38	0.73	-	32
Dec-26 19.00	2.07	-	-	-	21.78	0.68	-	99
Dec-26 19.50	1.75	-	-	-	21.18	0.62	-	10,182
Dec-26 20.00	1.45	-	-	-	20.58	0.56	-	6,628
Dec-26 21.00	1.00	-	-	-	20.16	0.44	-	3
Dec-26 22.00	0.67	-	-	-	20.01	0.33	-	10
Dec-26 24.00	0.27	-	-	-	19.72	0.16	-	1
Mar-27 12.00	8.33	-	-	-	28.88	1.00	-	5
Mar-27 16.00	4.51	-	-	-	24.67	0.90	-	10
Mar-27 16.50	4.09	4.37	4.37	4.37	24.14	0.87	5	5
Mar-27 17.00	3.67	-	-	-	23.61	0.83	-	57
Mar-27 18.00	2.90	-	-	-	22.56	0.75	-	17
Mar-27 20.00	1.62	-	-	-	20.45	0.56	-	10
Mar-27 26.00	0.16	-	-	-	19.14	0.10	-	1
Jun-27 16.00	4.58	-	-	-	24.11	0.87	-	50
Jun-27 17.00	3.77	-	-	-	23.19	0.80	-	100
Jun-27 17.50	3.41	-	-	-	22.73	0.77	-	100
Jun-27 18.50	2.71	-	-	-	21.81	0.69	-	7
Jun-27 19.00	2.40	-	-	-	21.35	0.65	-	5,500
Jun-27 19.50	2.09	-	-	-	20.89	0.60	-	7
Jun-27 21.00	1.37	-	-	-	20.06	0.47	-	1,005
Sep-27 16.50	4.21	-	-	-	23.36	0.83	-	10,100
Sep-27 17.00	3.83	-	-	-	22.95	0.80	-	100
Sep-27 17.50	3.46	-	-	-	22.53	0.76	-	100
Dec-27 10.00	10.32	-	-	-	28.32	1.00	-	30
Dec-27 13.00	7.35	-	-	-	25.95	0.99	-	66,405
Dec-27 14.00	6.41	-	-	-	25.16	0.96	-	5
Dec-27 14.50	5.95	-	-	-	24.77	0.94	-	20,000
Dec-27 15.00	5.51	-	-	-	24.37	0.91	-	6
Dec-27 16.00	4.67	-	-	-	23.58	0.85	-	26
Dec-27 16.50	4.29	-	-	-	23.19	0.82	-	25
Dec-27 17.00	3.92	-	-	-	22.79	0.78	-	7,530
Dec-27 17.50	3.56	-	-	-	22.40	0.75	-	25
Dec-27 18.00	3.22	-	-	-	22.00	0.71	-	10,000
Dec-27 18.50	2.91	-	-	-	21.61	0.68	-	251
Dec-27 19.00	2.60	-	-	-	21.22	0.64	-	156
Dec-27 19.50	2.32	-	-	-	20.82	0.60	-	150
Dec-27 20.00	2.06	-	-	-	20.43	0.56	-	13,110
Dec-27 21.00	1.62	-	-	-	20.11	0.48	-	10
Dec-27 22.00	1.26	-	-	-	19.96	0.41	-	5,000
Dec-27 23.00	0.98	-	-	-	19.81	0.34	-	5
Dec-27 24.00	0.74	-	-	-	19.67	0.28	-	9
Dec-27 25.00	0.57	-	-	-	19.52	0.23	-	2
Mar-28 19.00	2.68	-	-	-	21.13	0.64	-	1
Mar-28 20.00	2.15	-	-	-	20.39	0.56	-	110
Mar-28 21.00	1.72	-	-	-	20.10	0.49	-	5
Dec-28 16.00	4.83	-	-	-	22.94	0.81	-	5,000
Dec-28 18.00	3.50	-	-	-	21.63	0.69	-	500
Dec-28 18.50	3.20	-	-	-	21.30	0.66	-	25
Dec-28 19.00	2.93	-	-	-	20.97	0.63	-	1
Dec-28 24.00	1.13	-	-	-	19.83	0.34	-	5
Dec-29 15.00	5.67	-	-	-	23.36	0.86	-	1
Dec-29 18.00	3.69	-	-	-	21.48	0.68	-	6,000
Dec-29 19.00	3.17	-	-	-	20.86	0.63	-	25
Dec-30 18.00	4.02	-	-	-	22.58	0.68	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.00	-	-	-	-	29.16	-	-	40
Apr-26 17.50	-	-	-	-	28.37	-	-	1
Apr-26 18.00	-	-	-	-	27.59	-	-	18
Apr-26 18.50	0.01	-	-	-	26.81	-0.02	-	23
Apr-26 19.00	0.03	-	-	-	26.03	-0.06	-	30,028
Apr-26 19.50	0.08	-	-	-	25.25	-0.17	-	4,006
Apr-26 20.00	0.21	-	-	-	24.47	-0.36	-	15,010
Apr-26 21.00	0.82	-	-	-	23.97	-0.81	-	1
May-26 17.00	0.01	-	-	-	27.57	-0.02	-	2
May-26 18.00	0.05	-	-	-	26.03	-0.07	-	3
May-26 18.50	0.10	-	-	-	25.25	-0.12	-	4
May-26 19.00	0.18	-	-	-	24.48	-0.19	-	55,016
May-26 20.00	0.46	-	-	-	22.93	-0.41	6,000	6,000
Jun-26 10.00	-	-	-	-	35.98	-	-	25
Jun-26 12.00	-	-	-	-	33.11	-	-	3
Jun-26 13.00	-	-	-	-	31.68	-	-	7,251
Jun-26 13.50	-	-	-	-	30.97	-	-	305
Jun-26 14.00	-	-	-	-	30.25	-	-	1,000
Jun-26 14.50	-	-	-	-	29.53	-	-	172
Jun-26 15.00	0.01	-	-	-	28.82	-0.01	-	13,150
Jun-26 15.50	0.01	-	-	-	28.10	-0.01	-	109
Jun-26 16.00	0.02	-	-	-	27.39	-0.02	-	20,004
Jun-26 16.50	0.03	-	-	-	26.67	-0.03	-	6,287
Jun-26 17.00	0.06	-	-	-	25.96	-0.06	-	8,011
Jun-26 17.50	0.09	-	-	-	25.24	-0.08	-	102,013
Jun-26 18.00	0.14	-	-	-	24.52	-0.12	-	27,011
Jun-26 18.50	0.21	-	-	-	23.81	-0.17	-	66,499
Jun-26 19.00	0.31	-	-	-	23.09	-0.24	-	10,002
Jun-26 19.50	0.45	0.35	0.35	0.35	22.38	-0.32	1	8,001
Jun-26 20.00	0.63	-	-	-	21.66	-0.42	-	1
Jun-26 21.00	1.17	-	-	-	21.24	-0.62	-	7
Sep-26 9.75	-	-	-	-	33.03	-	-	25
Sep-26 13.00	0.01	-	-	-	28.86	-0.01	-	153
Sep-26 13.50	0.02	-	-	-	28.22	-0.01	-	44
Sep-26 14.00	0.03	-	-	-	27.57	-0.02	-	135
Sep-26 14.50	0.04	-	-	-	26.93	-0.03	-	135
Sep-26 15.00	0.07	-	-	-	26.29	-0.04	-	51
Sep-26 15.50	0.09	-	-	-	25.65	-0.06	-	12
Sep-26 16.00	0.13	-	-	-	25.01	-0.08	-	1
Sep-26 16.50	0.17	-	-	-	24.37	-0.10	-	63
Sep-26 17.00	0.24	-	-	-	23.72	-0.14	-	5,020
Sep-26 17.50	0.31	-	-	-	23.08	-0.17	-	12
Sep-26 18.00	0.41	-	-	-	22.44	-0.22	-	540
Sep-26 18.50	0.53	-	-	-	21.80	-0.27	-	30,002
Sep-26 19.00	0.67	-	-	-	21.16	-0.34	-	23,001
Sep-26 19.50	0.86	0.76	0.76	0.76	20.52	-0.41	1	2
Sep-26 20.00	1.07	-	-	-	19.87	-0.48	-	2
Dec-26 9.00	-	-	-	-	32.57	-	-	2,000
Dec-26 9.50	-	-	-	-	31.97	-	-	2
Dec-26 9.75	-	-	-	-	31.67	-	-	25
Dec-26 10.50	0.01	-	-	-	30.77	-	-	502
Dec-26 11.00	0.01	-	-	-	30.17	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	29.57	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	28.97	-0.01	-	10,150
Dec-26 13.00	0.04	-	-	-	27.77	-0.02	-	21
Dec-26 13.50	0.06	-	-	-	27.17	-0.03	-	10,000
Dec-26 14.00	0.08	-	-	-	26.57	-0.04	-	15,010
Dec-26 14.50	0.10	0.12	0.12	0.12	25.97	-0.05	1	23
Dec-26 15.00	0.14	-	-	-	25.37	-0.07	-	1
Dec-26 15.50	0.18	-	-	-	24.77	-0.09	-	30
Dec-26 16.00	0.23	-	-	-	24.17	-0.11	-	34,293
Dec-26 16.50	0.29	-	-	-	23.57	-0.14	-	260
Dec-26 17.00	0.37	-	-	-	22.97	-0.17	-	67,054
Dec-26 17.50	0.46	-	-	-	22.36	-0.20	-	10,002
Dec-26 18.00	0.57	0.50	0.50	0.50	21.76	-0.24	1	83,666
Dec-26 18.50	0.70	-	-	-	21.16	-0.29	-	5,005
Dec-26 19.50	1.04	-	-	-	19.96	-0.40	-	25
Dec-26 20.00	1.24	-	-	-	19.36	-0.46	5,700	14,703
Dec-26 21.00	1.80	-	-	-	18.94	-0.59	-	1
Mar-27 10.50	0.01	-	-	-	28.84	-0.01	-	1
Mar-27 14.00	0.13	-	-	-	25.15	-0.06	-	1
Mar-27 15.00	0.21	-	-	-	24.10	-0.09	-	1
Mar-27 18.50	0.88	-	-	-	20.41	-0.31	-	1
Mar-27 19.00	1.05	-	-	-	19.89	-0.36	-	3
Mar-27 22.00	2.67	-	-	-	18.25	-0.68	-	10
Jun-27 15.00	0.29	-	-	-	23.80	-0.11	-	10
Jun-27 16.00	0.43	-	-	-	22.87	-0.15	-	1,000
Jun-27 17.00	0.61	-	-	-	21.95	-0.21	-	5,500
Jun-27 18.00	0.87	-	-	-	21.03	-0.28	-	4
Jun-27 19.00	1.20	-	-	-	20.11	-0.36	-	9
Jun-27 19.50	1.38	-	-	-	19.65	-0.41	-	50
Jun-27 20.00	1.61	-	-	-	19.19	-0.46	-	13
Sep-27 16.00	0.57	-	-	-	22.47	-0.18	-	35,000
Sep-27 16.50	0.67	-	-	-	22.05	-0.21	-	200
Sep-27 17.00	0.80	-	-	-	21.64	-0.24	-	100
Sep-27 17.50	0.93	-	-	-	21.22	-0.27	-	200
Sep-27 18.00	1.08	-	-	-	20.80	-0.31	-	5,300
Sep-27 19.00	1.43	-	-	-	19.96	-0.39	-	50
Sep-27 19.50	1.65	-	-	-	19.54	-0.43	-	50
Dec-27 9.50	0.03	-	-	-	26.91	-0.01	-	2,000
Dec-27 10.00	0.04	-	-	-	26.51	-0.01	-	5
Dec-27 11.50	0.09	-	-	-	25.33	-0.03	-	1,800
Dec-27 12.00	0.12	-	-	-	24.93	-0.04	-	30,000
Dec-27 13.00	0.19	-	-	-	24.14	-0.07	-	35,000
Dec-27 14.00	0.30	-	-	-	23.35	-0.10	-	10,000
Dec-27 14.50	0.36	-	-	-	22.96	-0.11	-	20,000
Dec-27 16.00	0.61	-	-	-	21.77	-0.18	-	25,000
Dec-27 16.50	0.72	-	-	-	21.38	-0.21	-	2
Dec-27 17.00	0.85	-	-	-	20.98	-0.24	-	2,750
Dec-27 17.50	0.98	-	-	-	20.59	-0.27	-	350
Dec-27 18.00	1.14	-	-	-	20.19	-0.31	-	400
Dec-27 18.50	1.31	-	-	-	19.80	-0.35	-	175
Dec-27 19.00	1.49	-	-	-	19.41	-0.39	-	1,800
Dec-27 19.50	1.71	-	-	-	19.01	-0.43	-	25
Dec-27 20.00	1.93	-	-	-	18.62	-0.47	-	12
Mar-28 18.00	1.23	-	-	-	19.68	-0.31	-	200
Dec-28 15.00	0.63	-	-	-	20.47	-0.17	-	5,000
Dec-29 19.00	2.11	-	-	-	17.20	-0.41	-	2
Dec-30 14.50	0.94	-	-	-	19.71	-0.19	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.50	0.84	-	-	-	24.06	0.84	-	3,660
Apr-26 20.00	0.47	-	-	-	23.28	0.64	-	7,320
Apr-26 21.00	0.07	-	-	-	22.78	0.18	-	1
Jun-26 13.50	6.82	-	-	-	30.67	0.99	-	152
Jun-26 14.00	6.32	-	-	-	29.95	0.99	-	302
Jun-26 14.50	5.82	-	-	-	29.23	0.99	-	502
Dec-26 17.00	3.52	-	-	-	24.19	0.81	-	1
Dec-26 18.50	2.39	-	-	-	22.38	0.70	-	200
Dec-26 19.00	2.05	-	-	-	21.78	0.65	-	50
Dec-26 22.00	0.67	-	-	-	20.01	0.33	-	1
Mar-27 17.50	3.18	-	-	-	23.09	0.74	-	1
Dec-27 12.00	7.80	-	-	-	26.74	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	-	-	-	-	28.37	-	-	3
Apr-26 19.00	0.03	-	-	-	26.03	-0.06	-	1
Apr-26 19.00	0.03	-	-	-	26.03	-0.06	-	10
Apr-26 19.50	0.08	-	-	-	25.25	-0.17	-	1
Jun-26 15.50	0.01	-	-	-	28.10	-0.01	-	20
Jun-26 17.00	0.06	-	-	-	25.96	-0.06	-	2
Jun-26 19.50	0.45	-	-	-	22.38	-0.32	-	500
Jun-26 21.00	1.15	-	-	-	21.24	-0.61	-	2
Sep-26 13.00	0.01	-	-	-	28.86	-0.01	-	500
Sep-26 15.00	0.07	-	-	-	26.29	-0.04	-	800
Sep-26 18.50	0.52	-	-	-	21.80	-0.27	-	25
Dec-26 15.00	0.14	-	-	-	25.37	-0.07	-	600
Dec-26 16.00	0.23	-	-	-	24.17	-0.11	-	1
Dec-26 19.00	0.83	-	-	-	20.56	-0.33	-	21
Dec-27 12.00	0.12	-	-	-	24.93	-0.04	-	2,000

	Previous Close	50.80		07/04/26
	INDITEX Close	50.18		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 50.31	0.94	-	-	-	29.60	0.49	-	9
Apr-26 52.25	0.27	-	-	-	28.72	0.21	-	6
Apr-26 54.17	0.05	0.22	0.22	0.22	27.86	0.05	1	16
Apr-26 56.11	-	-	-	-	26.98	0.01	-	10
Apr-26 59.99	-	-	-	-	25.23	-	-	150
Apr-26 61.92	-	-	-	-	24.36	-	-	5
Apr-26 w4 50.31	1.21	-	-	-	28.81	0.50	-	1
May-26 58.05	0.03	-	-	-	24.45	0.02	-	150
May-26 61.92	-	-	-	-	22.88	-	-	1
Jun-26 32.90	17.32	-	-	-	45.48	1.00	-	121
Jun-26 33.87	16.36	-	-	-	44.56	1.00	-	25
Jun-26 39.67	10.65	-	-	-	39.05	0.96	-	30
Jun-26 41.60	8.82	-	-	-	37.22	0.93	-	25
Jun-26 42.57	7.94	-	-	-	36.30	0.90	-	25
Jun-26 43.54	7.07	-	-	-	35.38	0.87	-	26
Jun-26 46.44	4.72	-	-	-	32.62	0.73	-	25
Jun-26 50.31	2.24	-	-	-	29.02	0.49	-	103
Jun-26 52.00	1.54	-	-	-	28.38	0.38	-	3
Jun-26 52.25	1.45	-	-	-	28.29	0.36	-	257
Jun-26 54.17	0.88	-	-	-	27.56	0.25	-	153
Jun-26 56.11	0.49	0.72	0.72	0.72	26.82	0.16	5	63
Jun-26 58.05	0.25	0.36	0.36	0.36	26.09	0.10	10	92
Jun-26 59.99	0.11	-	-	-	25.36	0.05	-	300
Jun-26 61.92	0.05	-	-	-	24.62	0.02	-	25
Jun-26 63.85	0.02	-	-	-	23.89	0.01	-	32
Jun-26 67.72	-	-	-	-	22.43	-	-	1
Sep-26 40.63	10.14	-	-	-	33.77	0.86	-	25
Sep-26 41.60	9.35	-	-	-	33.09	0.83	-	50
Sep-26 43.54	7.79	-	-	-	31.74	0.77	-	50
Sep-26 44.49	7.09	-	-	-	31.08	0.74	-	25
Sep-26 45.47	6.39	-	-	-	30.40	0.71	-	75
Sep-26 46.44	5.69	-	-	-	29.72	0.67	-	50
Sep-26 47.41	5.08	-	-	-	29.04	0.64	-	50
Sep-26 48.38	4.47	-	-	-	28.37	0.60	-	25
Sep-26 50.31	3.38	-	-	-	27.08	0.51	-	25
Sep-26 52.25	2.54	-	-	-	26.64	0.43	-	102
Sep-26 54.17	1.87	-	-	-	26.21	0.35	-	280
Sep-26 56.11	1.34	-	-	-	25.77	0.27	-	171
Sep-26 58.05	0.93	-	-	-	25.33	0.21	-	16
Sep-26 59.99	0.61	-	-	-	24.89	0.15	-	150
Sep-26 61.92	0.39	-	-	-	24.46	0.11	-	25
Dec-26 29.99	20.25	-	-	-	38.73	0.99	-	2
Dec-26 30.96	19.29	-	-	-	38.17	0.99	-	2
Dec-26 35.80	14.77	-	-	-	35.34	0.92	-	3
Dec-26 38.70	12.26	-	-	-	33.64	0.86	-	1
Dec-26 39.67	11.49	-	-	-	33.07	0.84	-	52
Dec-26 40.63	10.72	-	-	-	32.51	0.82	-	25
Dec-26 44.49	7.84	-	-	-	30.26	0.72	-	120
Dec-26 46.44	6.52	-	-	-	29.12	0.66	-	26
Dec-26 47.41	5.91	-	-	-	28.55	0.63	-	25
Dec-26 48.38	5.30	-	-	-	27.98	0.60	-	100
Dec-26 50.31	4.24	-	-	-	26.90	0.53	-	50
Dec-26 52.25	3.36	-	-	-	26.53	0.46	-	26
Dec-26 54.17	2.69	-	-	-	26.16	0.40	-	60
Dec-26 56.11	2.07	-	-	-	25.79	0.33	-	50
Dec-26 58.05	1.58	-	-	-	25.41	0.27	-	630
Dec-26 59.99	1.18	-	-	-	25.04	0.22	-	104
Dec-26 61.92	0.84	-	-	-	24.67	0.17	-	250
Dec-26 63.85	0.62	0.65	0.65	0.65	24.30	0.13	10	160
Dec-26 65.78	0.43	-	-	-	23.92	0.10	-	6
Dec-26 67.72	0.29	-	-	-	23.55	0.07	-	15
Dec-26 69.66	0.20	-	-	-	23.18	0.05	-	1
Dec-26 71.60	0.12	-	-	-	22.80	0.03	-	1
Mar-27 40.63	11.38	-	-	-	32.15	0.80	-	1
Mar-27 52.25	4.20	-	-	-	26.46	0.49	-	100
Mar-27 63.85	1.08	-	-	-	24.46	0.19	-	300
Mar-27 65.78	0.83	-	-	-	24.13	0.15	-	300
Mar-27 67.72	0.61	-	-	-	23.79	0.12	-	75
Jun-27 32.90	17.89	-	-	-	35.92	0.91	-	1
Jun-27 38.70	13.20	-	-	-	33.03	0.82	-	150
Jun-27 45.47	8.44	-	-	-	29.66	0.68	-	25
Jun-27 46.44	7.83	-	-	-	29.17	0.66	-	5
Jun-27 50.31	5.62	-	-	-	27.29	0.56	-	25
Jun-27 58.05	2.74	-	-	-	25.85	0.35	-	150
Jun-27 59.99	2.22	-	-	-	25.49	0.30	-	155
Jun-27 61.92	1.79	-	-	-	25.13	0.26	-	100
Jun-27 69.66	0.65	-	-	-	23.69	0.12	-	100
Jun-27 71.60	0.50	-	-	-	23.33	0.10	-	25
Jun-27 73.53	0.36	-	-	-	22.97	0.07	-	50
Sep-27 59.99	2.75	-	-	-	25.50	0.33	-	25
Sep-27 63.85	1.88	-	-	-	24.86	0.25	-	25
Sep-27 69.66	1.00	-	-	-	23.89	0.15	-	1
Sep-27 71.60	0.76	-	-	-	23.57	0.13	-	25
Dec-27 37.73	14.56	-	-	-	32.75	0.82	-	25
Dec-27 38.70	13.88	-	-	-	32.32	0.80	-	1
Dec-27 39.67	13.19	-	-	-	31.89	0.79	-	1
Dec-27 43.54	10.56	-	-	-	30.17	0.72	-	50
Dec-27 45.47	9.38	-	-	-	29.31	0.68	-	25
Dec-27 47.41	8.19	-	-	-	28.44	0.63	-	25
Dec-27 52.25	5.78	-	-	-	26.89	0.52	-	25
Dec-27 54.17	5.06	-	-	-	26.60	0.48	-	25
Dec-27 59.99	3.23	-	-	-	25.71	0.35	-	25
Dec-27 61.92	2.74	-	-	-	25.42	0.31	-	175
Dec-27 63.85	2.30	-	-	-	25.12	0.28	-	200
Mar-28 33.30	18.32	-	-	-	34.78	0.87	-	1
Mar-28 52.89	6.13	-	-	-	26.97	0.52	-	50
Mar-28 54.86	5.42	-	-	-	26.66	0.48	-	75
Mar-28 56.81	4.76	-	-	-	26.37	0.44	-	75
Mar-28 58.77	4.08	-	-	-	26.07	0.40	-	50
Mar-28 60.73	3.59	-	-	-	25.77	0.36	-	25
Mar-28 64.65	2.60	-	-	-	25.17	0.29	-	25
Mar-28 66.60	2.25	-	-	-	24.87	0.26	-	25
Mar-28 68.56	1.90	-	-	-	24.57	0.23	-	25
Mar-28 70.53	1.56	-	-	-	24.27	0.20	-	25
Mar-28 72.49	1.33	-	-	-	23.97	0.18	-	25
Jun-28 42.12	12.15	-	-	-	30.55	0.74	-	25
Jun-28 43.10	11.56	-	-	-	30.15	0.72	-	25
Jun-28 56.81	5.01	-	-	-	26.35	0.45	-	25
Jun-28 58.77	4.36	-	-	-	26.09	0.41	-	50
Jun-28 66.60	2.51	-	-	-	25.05	0.28	-	50
Jun-28 68.56	2.16	-	-	-	24.79	0.25	-	25
Jun-28 70.53	1.81	-	-	-	24.53	0.22	-	25
Jun-28 72.49	1.55	-	-	-	24.27	0.19	-	25
Dec-28 67.24	3.03	-	-	-	25.04	0.30	-	490
Dec-29 43.51	12.50	-	-	-	27.81	0.71	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 40.63	-	-	-	-	42.40	-	-	4
Apr-26 42.57	0.01	-	-	-	40.13	-0.01	-	5
Apr-26 43.54	0.01	-	-	-	38.99	-0.01	-	2
Apr-26 44.49	0.03	-	-	-	37.88	-0.03	-	2
Apr-26 45.47	0.07	-	-	-	36.74	-0.05	-	1
Apr-26 46.44	0.13	-	-	-	35.60	-0.09	-	10
Apr-26 47.41	0.24	-	-	-	34.47	-0.15	-	2
Apr-26 48.38	0.42	-	-	-	33.33	-0.24	-	3
Apr-26 50.31	1.10	-	-	-	31.17	-0.51	-	463
Apr-26 52.25	2.36	-	-	-	30.29	-0.78	-	21
Apr-26 56.11	5.93	5.60	5.60	5.60	28.55	-1.00	1	-
Apr-26 61.92	11.74	-	-	-	25.93	-1.00	-	2
May-26 41.60	0.15	-	-	-	35.45	-0.06	-	10
May-26 43.54	0.30	-	-	-	33.40	-0.11	-	1
May-26 44.49	0.42	-	-	-	32.40	-0.15	-	1
May-26 45.47	0.57	-	-	-	31.36	-0.19	-	1
May-26 46.44	0.76	-	-	-	30.34	-0.25	-	1
May-26 48.38	1.33	-	-	-	28.29	-0.39	-	151
May-26 50.31	2.20	-	-	-	26.34	-0.57	-	106
May-26 52.25	3.49	-	-	-	25.55	-0.74	-	1
May-26 58.05	8.69	-	-	-	23.20	-0.99	-	150
Jun-26 26.12	-	-	-	-	49.84	-	-	1
Jun-26 27.09	0.01	-	-	-	48.92	-	-	1
Jun-26 31.93	0.04	-	-	-	44.33	-0.01	-	1
Jun-26 32.90	0.05	-	-	-	43.40	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	42.48	-0.02	-	33
Jun-26 36.76	0.15	-	-	-	39.74	-0.04	-	2
Jun-26 37.73	0.20	-	-	-	38.82	-0.05	-	25
Jun-26 38.70	0.24	-	-	-	37.90	-0.06	-	11
Jun-26 39.67	0.32	-	-	-	36.97	-0.08	-	245
Jun-26 40.63	0.39	-	-	-	36.06	-0.10	-	151
Jun-26 41.60	0.49	-	-	-	35.14	-0.12	-	150
Jun-26 42.57	0.62	-	-	-	34.22	-0.15	-	170
Jun-26 43.54	0.75	-	-	-	33.30	-0.18	-	152
Jun-26 44.49	0.93	-	-	-	32.40	-0.21	-	2,053
Jun-26 45.47	1.12	-	-	-	31.46	-0.25	-	200
Jun-26 46.44	1.39	-	-	-	30.54	-0.30	-	58
Jun-26 47.41	1.65	-	-	-	29.62	-0.35	-	58
Jun-26 48.38	2.01	1.80	1.80	1.80	28.70	-0.41	5	351
Jun-26 50.31	2.85	-	-	-	26.94	-0.53	-	53
Jun-26 52.00	3.87	-	-	-	26.30	-0.65	-	2
Jun-26 52.25	4.03	-	-	-	26.21	-0.66	-	2,029
Jun-26 54.17	5.42	-	-	-	25.48	-0.78	-	27
Jun-26 58.05	8.79	-	-	-	24.01	-0.94	-	150
Jun-26 59.99	10.64	-	-	-	23.28	-0.98	-	150
Jun-26 61.92	12.54	-	-	-	22.54	-0.99	-	150
Jun-26 63.85	14.46	-	-	-	21.81	-1.00	-	150
Sep-26 35.80	0.40	-	-	-	35.75	-0.07	-	1
Sep-26 36.76	0.48	-	-	-	35.08	-0.08	-	27
Sep-26 38.70	0.67	-	-	-	33.73	-0.11	-	26
Sep-26 39.67	0.80	-	-	-	33.05	-0.13	-	26
Sep-26 40.63	0.92	-	-	-	32.38	-0.15	-	28
Sep-26 41.60	1.08	-	-	-	31.70	-0.17	-	200
Sep-26 42.57	1.27	-	-	-	31.03	-0.20	-	300
Sep-26 43.54	1.46	-	-	-	30.35	-0.23	-	25
Sep-26 44.49	1.68	-	-	-	29.69	-0.26	-	51
Sep-26 45.47	1.95	-	-	-	29.01	-0.29	-	54
Sep-26 46.44	2.22	-	-	-	28.33	-0.33	-	75
Sep-26 47.41	2.55	-	-	-	27.65	-0.37	-	25
Sep-26 48.38	2.91	-	-	-	26.98	-0.41	-	75
Sep-26 50.31	3.74	-	-	-	25.69	-0.50	-	200
Sep-26 52.00	4.69	-	-	-	25.31	-0.58	-	1,500
Sep-26 52.25	4.85	-	-	-	25.25	-0.59	-	25
Sep-26 54.17	6.10	-	-	-	24.82	-0.68	-	29
Dec-26 32.90	0.43	-	-	-	35.20	-0.06	-	26
Dec-26 33.87	0.51	-	-	-	34.63	-0.07	-	21
Dec-26 34.83	0.59	-	-	-	34.07	-0.08	-	25
Dec-26 35.80	0.69	-	-	-	33.51	-0.09	-	25
Dec-26 36.76	0.81	-	-	-	32.94	-0.11	-	26
Dec-26 37.73	0.94	-	-	-	32.38	-0.12	-	150
Dec-26 38.70	1.07	-	-	-	31.81	-0.14	-	160
Dec-26 39.67	1.23	-	-	-	31.24	-0.16	-	10
Dec-26 40.63	1.42	-	-	-	30.68	-0.18	-	2
Dec-26 41.60	1.60	-	-	-	30.12	-0.20	-	76
Dec-26 42.57	1.79	-	-	-	29.55	-0.23	-	150
Dec-26 43.54	2.06	-	-	-	28.98	-0.25	-	75
Dec-26 44.49	2.32	-	-	-	28.43	-0.28	-	50
Dec-26 45.47	2.58	-	-	-	27.85	-0.31	-	25
Dec-26 46.44	2.90	-	-	-	27.29	-0.34	-	29
Dec-26 47.41	3.25	-	-	-	26.72	-0.37	-	2,398
Dec-26 48.38	3.60	-	-	-	26.15	-0.41	-	76
Dec-26 50.31	4.45	-	-	-	25.07	-0.48	-	50
Dec-26 52.25	5.52	-	-	-	24.70	-0.56	-	25
Dec-26 54.17	6.74	6.42	6.42	6.40	24.33	-0.63	3	30
Dec-26 56.11	8.09	-	-	-	23.96	-0.70	-	35
Dec-26 59.99	11.14	-	-	-	23.21	-0.83	-	176
Mar-27 33.87	0.76	-	-	-	33.72	-0.09	-	50
Mar-27 34.83	0.88	-	-	-	33.19	-0.10	-	50
Mar-27 35.80	1.01	-	-	-	32.64	-0.11	-	75
Mar-27 36.76	1.13	-	-	-	32.11	-0.13	-	75
Mar-27 37.73	1.26	-	-	-	31.57	-0.14	-	25
Mar-27 38.70	1.45	-	-	-	31.03	-0.16	-	25
Mar-27 39.67	1.63	-	-	-	30.48	-0.18	-	51
Mar-27 40.63	1.81	-	-	-	29.95	-0.20	-	78
Mar-27 41.60	2.00	-	-	-	29.41	-0.22	-	1
Mar-27 44.49	2.77	-	-	-	27.79	-0.29	-	8
Mar-27 50.31	4.91	-	-	-	24.60	-0.47	-	1
Jun-27 26.12	0.31	-	-	-	36.34	-0.04	-	1
Jun-27 30.96	0.68	-	-	-	33.93	-0.07	-	150
Jun-27 33.87	1.03	-	-	-	32.48	-0.11	-	200
Jun-27 34.83	1.16	-	-	-	32.00	-0.12	-	180
Jun-27 36.76	1.47	-	-	-	31.04	-0.15	-	25
Jun-27 38.70	1.84	-	-	-	30.07	-0.18	-	150
Jun-27 39.67	2.02	-	-	-	29.59	-0.20	-	101
Jun-27 41.60	2.51	-	-	-	28.62	-0.24	-	177
Jun-27 42.57	2.77	-	-	-	28.14	-0.26	-	150
Jun-27 43.54	3.02	-	-	-	27.66	-0.28	-	150
Jun-27 44.49	3.30	-	-	-	27.18	-0.31	-	50
Jun-27 46.44	3.99	-	-	-	26.21	-0.36	-	25
Jun-27 47.41	4.33	-	-	-	25.73	-0.39	-	150
Jun-27 48.38	4.70	-	-	-	25.25	-0.41	-	150
Jun-27 50.31	5.57	-	-	-	24.33	-0.47	-	3
Jun-27 52.25	6.62	-	-	-	23.96	-0.53	-	150
Jun-27 56.11	9.05	-	-	-	23.25	-0.65	-	25
Jun-27 65.78	16.66	-	-	-	21.45	-0.89	-	1
Sep-27 43.54	3.32	-	-	-	27.16	-0.29	-	25
Sep-27 44.49	3.63	-	-	-	26.72	-0.31	-	25
Sep-27 45.47	3.98	-	-	-	26.26	-0.33	-	25
Sep-27 46.44	4.32	-	-	-	25.81	-0.36	-	25
Dec-27 21.29	0.21	-	-	-	36.77	-0.02	-	2
Dec-27 33.87	1.42	-	-	-	31.17	-0.12	-	100
Dec-27 36.76	1.97	-	-	-	29.88	-0.16	-	25
Dec-27 37.73	2.15	-	-	-	29.45	-0.18	-	25
Dec-27 43.54	3.65	-	-	-	26.87	-0.29	-	10
Dec-27 45.47	4.31	-	-	-	26.01	-0.33	-	1,100
Dec-27 46.44	4.65	-	-	-	25.57	-0.36	-	150
Dec-27 47.41	4.98	-	-	-	25.14	-0.38	-	326
Dec-27 48.38	5.38	-	-	-	24.71	-0.41	-	175
Dec-27 50.31	6.24	-	-	-	23.89	-0.46	-	350
Dec-27 52.25	7.25	-	-	-	23.59	-0.51	-	375
Dec-27 54.17	8.43	-	-	-	23.30	-0.56	-	450
Dec-27 56.11	9.63	-	-	-	23.00	-0.61	-	450
Jun-28 43.10	4.22	-	-	-	26.62	-0.29	-	25
Jun-28 44.08	4.55	-	-	-	26.21	-0.31	-	25
Jun-28 45.06	4.88	-	-	-	25.81	-0.33	-	25
Jun-28 47.99	5.96	-	-	-	24.60	-0.39	-	25
Dec-28 51.42	8.07	-	-	-	23.64	-0.46	-	25
Dec-29 43.51	5.70	-	-	-	25.68	-0.30	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 48.38	2.43	-	-	-	29.54	0.60	-	1
May-26 54.17	0.31	-	-	-	26.02	0.15	-	3
May-26 58.05	0.03	-	-	-	24.45	0.02	-	3
Jun-26 41.60	8.46	-	-	-	37.22	0.87	-	2
Jun-26 49.44	2.67	-	-	-	29.77	0.53	-	5
Jun-26 52.25	1.44	-	-	-	28.29	0.36	-	30
Jun-26 59.33	0.16	-	-	-	25.61	0.07	-	5
Jun-26 59.99	0.12	-	-	-	25.36	0.05	-	35
Jun-26 61.30	0.07	-	-	-	24.86	0.03	-	5
Sep-26 49.44	3.84	-	-	-	27.63	0.55	-	5
Sep-26 54.17	1.87	-	-	-	26.21	0.35	-	1
Sep-26 57.35	1.06	-	-	-	25.49	0.23	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 52.25	2.36	-	-	-	30.29	-0.78	-	2
Jun-26 43.54	0.75	-	-	-	33.30	-0.17	-	5
Jun-26 50.31	2.82	-	-	-	26.94	-0.53	-	4
Sep-26 41.60	1.07	-	-	-	31.70	-0.17	-	150
Sep-26 42.57	1.25	-	-	-	31.03	-0.19	-	150
Dec-26 46.44	2.86	-	-	-	27.29	-0.33	-	1
Mar-27 54.17	6.96	-	-	-	23.93	-0.57	-	12

	Previous Close	49.34		07/04/26
	INDRA Close	48.97		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 47.00	3.16	-	-	-	62.71	0.67	-	4
Apr-26 48.00	2.55	-	-	-	62.20	0.60	-	1
Apr-26 49.00	2.00	-	-	-	61.69	0.52	-	1
Apr-26 52.00	0.86	-	-	-	60.34	0.29	-	7
Apr-26 54.00	0.44	-	-	-	59.44	0.18	-	7
Apr-26 56.00	0.20	-	-	-	58.54	0.09	-	2
Apr-26 58.00	0.08	-	-	-	57.64	0.04	-	1
Apr-26 60.00	0.03	-	-	-	56.74	0.02	-	76
Apr-26 66.00	-	-	-	-	54.05	-	-	1
May-26 50.00	3.34	-	-	-	58.85	0.50	-	3
May-26 52.00	2.52	-	-	-	58.32	0.42	-	1
May-26 56.00	1.38	-	-	-	57.25	0.27	-	1
May-26 62.00	0.46	-	-	-	55.66	0.11	-	5
Jun-26 23.00	26.08	-	-	-	64.87	1.00	-	82
Jun-26 35.00	14.68	-	-	-	60.21	0.92	-	29
Jun-26 35.50	14.23	-	-	-	60.02	0.91	-	3
Jun-26 37.00	12.96	-	-	-	59.43	0.88	-	7
Jun-26 38.00	12.14	-	-	-	59.05	0.86	-	5
Jun-26 42.00	9.07	-	-	-	57.49	0.77	-	8
Jun-26 44.00	7.75	-	-	-	56.72	0.71	-	16
Jun-26 47.00	5.95	-	-	-	55.55	0.62	-	80
Jun-26 50.00	4.46	-	-	-	54.71	0.52	-	2
Jun-26 56.00	2.37	-	-	-	54.22	0.34	-	11
Jun-26 58.00	1.93	-	-	-	54.05	0.29	-	27
Jun-26 60.00	1.50	-	-	-	53.89	0.24	-	1
Jun-26 66.00	0.73	-	-	-	53.40	0.13	-	1
Jun-26 72.00	0.32	-	-	-	52.91	0.07	-	5
Sep-26 18.00	31.08	-	-	-	59.75	1.00	-	1
Sep-26 26.00	23.32	-	-	-	57.47	0.97	-	1
Sep-26 37.00	14.00	-	-	-	54.32	0.83	-	28
Sep-26 39.00	12.54	-	-	-	53.75	0.80	-	1
Sep-26 50.00	6.27	-	-	-	50.55	0.55	-	105
Sep-26 52.00	5.41	-	-	-	49.87	0.50	-	5
Sep-26 56.00	3.94	4.59	4.59	4.59	48.51	0.41	2	2
Sep-26 60.00	2.76	-	-	-	47.15	0.32	-	5
Sep-26 64.00	1.85	-	-	-	45.78	0.24	-	2
Sep-26 68.00	1.19	-	-	-	44.42	0.17	-	5
Sep-26 70.00	0.97	-	-	-	43.74	0.15	-	2
Dec-26 30.00	20.31	-	-	-	53.69	0.91	-	25
Dec-26 31.00	19.52	-	-	-	53.44	0.90	-	25
Dec-26 32.00	18.72	-	-	-	53.18	0.88	-	25
Dec-26 35.00	16.47	-	-	-	52.43	0.84	-	25
Dec-26 45.00	10.17	-	-	-	49.91	0.67	-	21
Dec-26 47.00	9.13	-	-	-	49.41	0.63	-	4
Dec-26 48.00	8.61	-	-	-	49.15	0.61	-	4
Dec-26 50.00	7.74	-	-	-	48.83	0.57	-	5
Dec-26 54.00	6.19	-	-	-	48.53	0.50	-	130
Dec-26 56.00	5.56	-	-	-	48.38	0.46	-	50
Dec-26 58.00	4.99	-	-	-	48.23	0.43	-	82
Dec-26 60.00	4.41	-	-	-	48.08	0.39	-	439
Dec-26 62.00	3.91	-	-	-	47.93	0.36	-	30
Dec-26 64.00	3.51	-	-	-	47.78	0.33	-	8
Dec-26 66.00	3.11	-	-	-	47.63	0.30	-	85
Mar-27 62.00	5.07	-	-	-	46.95	0.40	-	21
Mar-27 70.00	3.49	-	-	-	46.84	0.30	-	4
Jun-27 41.00	14.14	-	-	-	47.30	0.74	-	6
Jun-27 70.00	3.66	-	-	-	42.49	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 38.00	0.02	-	-	-	66.79	-0.01	-	2
Apr-26 39.00	0.03	-	-	-	66.28	-0.02	-	10
Apr-26 40.00	0.06	-	-	-	65.77	-0.03	-	5
Apr-26 41.00	0.10	-	-	-	65.26	-0.04	-	8
Apr-26 42.00	0.16	-	-	-	64.75	-0.07	-	8
Apr-26 43.00	0.27	-	-	-	64.24	-0.10	-	43
Apr-26 44.00	0.40	-	-	-	63.73	-0.14	-	48
Apr-26 45.00	0.59	0.75	0.75	0.75	63.22	-0.19	1	15
Apr-26 46.00	0.83	0.70	0.70	0.70	62.71	-0.26	1	140
Apr-26 47.00	1.15	-	-	-	62.20	-0.33	-	4
Apr-26 48.00	1.54	-	-	-	61.69	-0.40	-	6
Apr-26 49.00	1.99	-	-	-	61.18	-0.48	-	2
Apr-26 50.00	2.55	-	-	-	60.73	-0.56	-	4
Apr-26 52.00	3.86	-	-	-	59.83	-0.71	-	11
Apr-26 54.00	5.44	-	-	-	58.93	-0.83	-	10
Apr-26 56.00	7.20	7.40	7.40	7.40	58.03	-0.91	8	209
May-26 35.00	0.20	-	-	-	64.86	-0.04	-	5
May-26 37.00	0.35	-	-	-	63.93	-0.07	-	6
May-26 39.00	0.58	-	-	-	63.00	-0.11	-	2
May-26 40.00	0.75	-	-	-	62.54	-0.13	-	3
May-26 41.00	0.91	-	-	-	62.08	-0.16	-	1
May-26 44.00	1.65	-	-	-	60.69	-0.26	-	1
May-26 45.00	2.00	2.30	2.30	2.30	60.23	-0.30	2	3
May-26 48.00	3.20	-	-	-	58.84	-0.42	-	4
May-26 49.00	3.65	-	-	-	58.38	-0.46	-	1
May-26 50.00	4.22	-	-	-	58.12	-0.50	-	11
May-26 54.00	6.76	-	-	-	57.05	-0.67	-	1
Jun-26 20.00	-	-	-	-	65.24	-	-	1
Jun-26 26.00	0.04	-	-	-	62.91	-0.01	-	25
Jun-26 27.00	0.06	-	-	-	62.52	-0.01	-	43
Jun-26 30.00	0.15	-	-	-	61.36	-0.03	-	26
Jun-26 31.00	0.20	-	-	-	60.97	-0.03	-	11
Jun-26 32.00	0.27	-	-	-	60.58	-0.04	-	1
Jun-26 34.00	0.43	-	-	-	59.81	-0.07	-	4
Jun-26 35.00	0.54	-	-	-	59.42	-0.08	-	13
Jun-26 40.50	1.51	-	-	-	57.29	-0.19	-	2
Jun-26 41.00	1.63	-	-	-	57.09	-0.20	-	1
Jun-26 42.50	2.02	-	-	-	56.51	-0.24	-	3
Jun-26 43.50	2.37	1.10	1.10	1.10	56.12	-0.27	5	5
Jun-26 44.00	2.54	-	-	-	55.93	-0.29	-	20
Jun-26 45.00	2.89	-	-	-	55.54	-0.32	-	20
Jun-26 48.00	4.18	-	-	-	54.38	-0.41	-	1,006
Jun-26 49.00	4.64	-	-	-	54.00	-0.45	-	1
Jun-26 50.00	5.23	-	-	-	53.92	-0.48	-	1
Jun-26 54.00	7.75	-	-	-	53.59	-0.61	-	55
Jun-26 56.00	9.14	8.85	8.85	8.85	53.43	-0.67	8	21
Jun-26 58.00	10.70	-	-	-	53.26	-0.72	-	2
Sep-26 24.00	0.18	-	-	-	58.31	-0.02	-	4
Sep-26 26.00	0.29	-	-	-	57.74	-0.03	-	4
Sep-26 30.00	0.67	-	-	-	56.59	-0.07	-	45
Sep-26 31.00	0.79	-	-	-	56.31	-0.08	-	50
Sep-26 37.00	1.97	-	-	-	54.59	-0.17	-	10
Sep-26 41.00	3.16	-	-	-	53.45	-0.25	-	20
Sep-26 42.00	3.52	-	-	-	53.16	-0.27	-	6
Sep-26 43.00	3.88	-	-	-	52.88	-0.29	-	3
Sep-26 45.00	4.71	-	-	-	52.30	-0.34	-	1
Sep-26 46.00	5.17	-	-	-	52.02	-0.36	-	750
Sep-26 48.00	6.10	-	-	-	51.45	-0.41	-	10
Sep-26 50.00	7.17	-	-	-	50.82	-0.45	-	24
Sep-26 52.00	8.29	-	-	-	50.14	-0.50	-	71
Sep-26 56.00	10.81	-	-	-	48.78	-0.60	-	2
Dec-26 28.00	0.86	-	-	-	54.67	-0.07	-	1
Dec-26 30.00	1.18	-	-	-	54.17	-0.09	-	6
Dec-26 32.00	1.56	-	-	-	53.66	-0.12	-	10
Dec-26 35.00	2.28	-	-	-	52.91	-0.16	-	1
Dec-26 40.00	3.83	-	-	-	51.65	-0.24	-	1
Dec-26 42.00	4.56	-	-	-	51.15	-0.28	-	11
Dec-26 46.00	6.33	-	-	-	50.14	-0.35	-	2
Dec-26 47.00	6.80	-	-	-	49.89	-0.37	-	2
Dec-26 50.00	8.39	-	-	-	49.31	-0.43	-	6
Dec-26 52.00	9.60	-	-	-	49.16	-0.47	-	76
Dec-26 54.00	10.81	-	-	-	49.01	-0.51	-	50
Dec-26 60.00	14.99	-	-	-	48.56	-0.62	-	50
Dec-26 70.00	22.96	-	-	-	47.82	-0.76	-	1
Mar-27 42.00	5.29	-	-	-	49.30	-0.28	-	2
Mar-27 49.00	8.55	-	-	-	47.40	-0.40	-	20
Mar-27 50.00	9.17	-	-	-	47.39	-0.42	-	12
Mar-27 60.00	15.83	-	-	-	47.25	-0.58	-	1
Dec-27 44.00	7.36	-	-	-	43.17	-0.31	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 60.00	0.03	-	-	-	56.74	0.02	-	50
Jun-26 52.00	3.64	-	-	-	54.54	0.46	-	5
Jun-26 56.00	2.39	-	-	-	54.22	0.34	-	6
Jun-26 58.00	1.91	-	-	-	54.05	0.29	-	5
Jun-26 60.00	1.52	-	-	-	53.89	0.24	-	90
Jun-26 68.00	0.56	-	-	-	53.24	0.11	-	5
Dec-26 60.00	4.41	-	-	-	48.08	0.39	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	1.37	-	-	-	57.48	-0.18	-	90

	Previous Close	82.65		07/04/26
	LABORAT. ROVI Close	80.85		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 80.00	2.27	-	-	-	33.23	0.59	-	2
Apr-26 84.00	0.66	-	-	-	32.75	0.25	-	1
May-26 78.00	5.26	-	-	-	34.64	0.65	-	10
May-26 80.00	4.09	-	-	-	34.07	0.57	-	5
May-26 84.00	2.30	-	-	-	33.61	0.39	-	5
May-26 86.00	1.64	-	-	-	33.47	0.31	-	9
Jun-26 70.00	12.17	-	-	-	34.16	0.85	-	108
Jun-26 82.00	4.19	-	-	-	31.29	0.50	-	1
Sep-26 78.00	8.26	-	-	-	31.90	0.61	-	750
Sep-26 96.00	2.01	-	-	-	30.67	0.23	-	15
Dec-26 80.00	8.87	-	-	-	31.17	0.58	-	15
Dec-26 82.00	8.00	-	-	-	30.96	0.54	-	15
Dec-26 84.00	7.15	-	-	-	30.88	0.50	-	15
Dec-26 86.00	6.31	-	-	-	30.81	0.46	-	15
Dec-26 88.00	5.68	-	-	-	30.73	0.43	-	14
Dec-26 90.00	5.04	-	-	-	30.66	0.39	-	14
Dec-26 92.00	4.41	-	-	-	30.59	0.36	-	5
Dec-26 96.00	3.47	-	-	-	30.44	0.30	-	5
Dec-26 100.00	2.62	-	-	-	30.29	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 76.00	0.33	-	-	-	35.02	-0.14	-	5
Apr-26 80.00	1.41	-	-	-	33.87	-0.41	-	5
Jun-26 50.00	0.01	-	-	-	39.62	-	-	1
Jun-26 54.00	0.03	-	-	-	38.58	-0.01	-	1
Jun-26 56.00	0.06	-	-	-	38.06	-0.01	-	1
Jun-26 76.00	2.52	-	-	-	32.87	-0.30	-	400
Jun-26 80.00	4.05	-	-	-	31.83	-0.43	-	16
Sep-26 48.00	0.11	-	-	-	37.64	-0.01	-	1
Sep-26 64.00	1.33	-	-	-	33.88	-0.13	-	2
Sep-26 70.00	2.54	-	-	-	32.47	-0.23	-	1,500
Sep-26 72.00	3.11	-	-	-	32.00	-0.26	-	20
Sep-26 76.00	4.45	-	-	-	31.06	-0.35	-	400
Dec-26 66.00	2.63	-	-	-	32.82	-0.19	-	10
Dec-26 68.00	3.09	-	-	-	32.42	-0.22	-	65
Dec-26 76.00	5.76	-	-	-	30.80	-0.36	-	400

	Previous Close	3.91		07/04/26
	MAPFRE Close	3.92		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.70	0.23	-	-	-	28.87	0.89	-	8
Apr-26 3.80	0.15	-	-	-	28.57	0.76	-	52
Apr-26 4.10	0.02	-	-	-	27.85	0.18	-	3
May-26 3.90	0.15	-	-	-	27.45	0.55	-	5
Jun-26 2.60	1.33	-	-	-	27.98	1.00	-	1
Jun-26 3.50	0.45	-	-	-	25.69	0.89	-	5
Jun-26 3.60	0.37	-	-	-	25.43	0.83	-	15
Jun-26 3.70	0.29	-	-	-	25.18	0.75	-	5
Jun-26 3.80	0.22	-	-	-	24.92	0.65	-	244
Jun-26 3.90	0.17	-	-	-	24.67	0.55	-	1
Jun-26 4.00	0.12	-	-	-	24.43	0.44	-	24
Jun-26 4.10	0.08	-	-	-	24.20	0.34	-	40
Jun-26 4.20	0.05	-	-	-	23.97	0.25	-	4
Jun-26 4.40	0.02	-	-	-	23.51	0.12	-	33
Jun-26 4.50	0.01	-	-	-	23.28	0.08	-	10
Jun-26 4.60	0.01	-	-	-	23.05	0.05	-	2
Sep-26 3.80	0.27	-	-	-	23.29	0.60	-	3
Sep-26 3.90	0.22	-	-	-	23.19	0.52	-	10
Sep-26 4.10	0.14	-	-	-	22.90	0.38	-	10
Sep-26 4.20	0.11	-	-	-	22.74	0.32	-	783
Sep-26 4.30	0.08	-	-	-	22.59	0.26	-	7
Sep-26 4.40	0.06	-	-	-	22.44	0.21	-	3
Sep-26 4.50	0.05	-	-	-	22.29	0.17	-	13
Sep-26 4.70	0.03	-	-	-	21.98	0.10	-	15
Dec-26 3.90	0.28	-	-	-	24.22	0.52	-	20
Dec-26 4.10	0.20	-	-	-	24.00	0.42	-	35
Dec-26 4.40	0.11	-	-	-	23.64	0.28	-	1
Dec-26 4.50	0.09	-	-	-	23.52	0.24	-	11
Mar-27 4.00	0.29	-	-	-	24.66	0.48	-	1
Jun-27 4.20	0.25	-	-	-	24.88	0.42	-	7
Jun-27 5.00	0.08	-	-	-	24.13	0.18	-	1
Dec-27 5.00	0.13	-	-	-	24.95	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.70	-	-	-	-	23.44	-0.06	-	15
Apr-26 3.80	0.02	-	-	-	23.14	-0.20	-	1
May-26 3.50	0.01	-	-	-	23.23	-0.06	-	10
May-26 3.80	0.06	-	-	-	22.36	-0.31	-	10
Jun-26 2.00	-	-	-	-	24.35	-	-	3
Jun-26 3.00	-	-	-	-	21.80	-0.01	-	15
Jun-26 3.50	0.03	-	-	-	20.53	-0.16	-	5
Jun-26 3.60	0.05	-	-	-	20.27	-0.24	-	5
Jun-26 3.70	0.08	-	-	-	20.02	-0.34	-	30
Jun-26 3.80	0.12	-	-	-	19.76	-0.45	-	1
Jun-26 4.00	0.24	-	-	-	19.27	-0.69	-	106
Jun-26 4.90	1.07	-	-	-	17.21	-1.00	-	5
Sep-26 1.70	-	-	-	-	23.23	-	-	20
Sep-26 3.30	0.04	-	-	-	21.59	-0.13	-	2
Sep-26 3.60	0.11	-	-	-	21.29	-0.30	-	5
Sep-26 3.70	0.15	-	-	-	21.19	-0.37	-	65
Sep-26 3.80	0.19	-	-	-	21.08	-0.44	-	30
Sep-26 3.90	0.25	-	-	-	20.98	-0.52	-	1
Sep-26 5.00	1.17	-	-	-	19.31	-0.99	-	9
Dec-26 3.60	0.18	-	-	-	21.62	-0.35	-	3
Dec-26 3.70	0.22	-	-	-	21.57	-0.41	-	116
Dec-26 3.80	0.27	-	-	-	21.52	-0.47	-	20
Dec-26 4.00	0.39	-	-	-	21.37	-0.58	-	3
Dec-26 4.20	0.52	-	-	-	21.13	-0.69	-	5
Dec-26 4.50	0.76	-	-	-	20.77	-0.82	-	20
Mar-27 3.50	0.18	-	-	-	22.02	-0.31	-	4
Dec-27 3.60	0.37	-	-	-	22.70	-0.41	-	10

	Previous Close	9.96		07/04/26
	MELIA HOTELS Close	9.89		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.25	0.65	-	-	-	24.80	0.95	-	1
May-26 9.00	0.96	-	-	-	25.65	0.89	-	22
Jun-26 7.00	2.92	-	-	-	27.76	1.00	-	5
Jun-26 8.00	1.94	-	-	-	26.81	0.97	-	10
Jun-26 8.50	1.47	-	-	-	26.34	0.91	-	3
Jun-26 9.00	1.05	-	-	-	25.87	0.82	-	7
Jun-26 9.75	0.54	-	-	-	25.16	0.59	-	22
Sep-26 7.75	2.22	-	-	-	28.89	0.94	-	5
Sep-26 8.00	2.00	-	-	-	28.67	0.91	-	2,000
Sep-26 8.50	1.58	-	-	-	28.23	0.84	-	10
Dec-26 10.00	0.82	-	-	-	26.63	0.52	-	20
Mar-27 7.75	2.39	-	-	-	28.63	0.85	-	10
Mar-27 8.75	1.69	-	-	-	27.96	0.73	-	5
Jun-27 7.50	2.69	-	-	-	28.81	0.86	-	5
Jun-27 7.75	2.51	-	-	-	28.67	0.83	-	5
Sep-27 7.25	2.92	-	-	-	28.98	0.87	-	5
Dec-27 7.00	3.16	-	-	-	29.11	0.88	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 7.75	-	-	-	-	26.05	-	-	1
Apr-26 9.25	0.01	-	-	-	24.79	-0.05	-	2
May-26 9.00	0.05	-	-	-	25.51	-0.11	-	20
Jun-26 8.00	0.01	-	-	-	26.12	-0.03	-	6
Jun-26 8.75	0.07	-	-	-	25.42	-0.12	-	1
Dec-26 8.25	0.22	-	-	-	25.53	-0.18	-	36
Dec-26 9.00	0.43	-	-	-	24.90	-0.30	-	29

	Previous Close	14.52		07/04/26
	MERLIN Close	14.40		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 14.00	0.58	-	-	-	35.29	0.70	-	25
May-26 14.50	0.53	-	-	-	33.39	0.49	-	1
May-26 15.00	0.33	-	-	-	33.27	0.36	-	6
Jun-26 11.00	3.43	-	-	-	37.57	0.98	-	4
Jun-26 13.50	1.25	-	-	-	32.88	0.70	-	25
Jun-26 14.00	0.94	-	-	-	31.94	0.59	-	5,000
Jun-26 14.50	0.68	-	-	-	31.16	0.48	-	7
Sep-26 16.00	0.51	-	-	-	28.68	0.31	-	24,000
Dec-26 16.50	0.56	-	-	-	27.45	0.31	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	0.05	-	-	-	33.61	-0.12	-	4
May-26 12.50	0.10	-	-	-	34.73	-0.12	-	20
May-26 13.00	0.18	0.18	0.18	0.18	33.77	-0.20	1	1
Jun-26 8.75	-	-	-	-	40.10	-	-	1
Jun-26 11.00	0.05	-	-	-	35.89	-0.05	-	514
Jun-26 12.00	0.13	-	-	-	34.01	-0.12	-	37
Jun-26 13.00	0.32	-	-	-	32.14	-0.24	-	1
Jun-26 14.00	0.66	-	-	-	30.26	-0.43	-	2
Jun-26 14.50	0.91	-	-	-	29.48	-0.54	-	70
Sep-26 10.00	0.08	-	-	-	35.14	-0.05	-	1
Sep-26 11.00	0.17	-	-	-	33.52	-0.10	-	1
Sep-26 12.00	0.33	-	-	-	31.90	-0.18	-	2
Dec-26 11.00	0.29	-	-	-	31.37	-0.14	-	1,050
Dec-27 12.50	0.98	-	-	-	24.62	-0.30	-	5,000

	Previous Close	26.50		07/04/26
	NATURGY Close	26.16		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	1.26	-	-	-	26.09	0.86	-	1
Apr-26 26.00	0.52	-	-	-	24.73	0.57	-	2,028
Apr-26 27.00	0.13	-	-	-	24.05	0.22	-	7
Apr-26 28.00	0.02	-	-	-	23.50	0.04	-	2
May-26 26.00	0.89	-	-	-	22.93	0.56	-	11
May-26 27.00	0.44	-	-	-	22.25	0.35	-	1
May-26 28.00	0.18	-	-	-	21.70	0.18	-	145
Jun-26 24.00	2.62	-	-	-	25.76	0.80	-	2
Jun-26 25.00	1.87	-	-	-	24.47	0.69	-	290
Jun-26 26.00	1.22	-	-	-	23.19	0.56	-	83
Jun-26 27.00	0.74	-	-	-	22.43	0.41	-	751
Jun-26 28.00	0.41	0.42	0.42	0.42	21.78	0.27	75	109
Jun-26 29.00	0.20	-	-	-	21.13	0.16	-	2
Jun-26 31.00	0.03	-	-	-	19.83	0.03	-	10
Jun-26 32.00	0.01	-	-	-	19.18	0.01	-	1
Sep-26 22.00	4.59	-	-	-	27.99	0.88	-	1
Sep-26 26.00	1.67	-	-	-	23.65	0.56	-	13
Sep-26 27.00	1.18	-	-	-	22.96	0.45	-	1,003
Sep-26 28.00	0.79	-	-	-	22.33	0.35	-	13
Sep-26 29.00	0.50	-	-	-	21.71	0.25	-	50
Dec-26 23.00	3.89	-	-	-	26.42	0.79	-	19
Dec-26 25.00	2.47	-	-	-	24.61	0.64	-	373
Dec-26 26.00	1.91	-	-	-	23.70	0.55	-	10
Dec-26 27.00	1.44	-	-	-	23.12	0.46	-	11
Dec-26 28.00	1.05	-	-	-	22.60	0.37	-	13
Dec-26 29.00	0.74	-	-	-	22.08	0.29	-	495
Dec-26 30.00	0.52	-	-	-	21.55	0.22	-	173
Jun-27 25.00	2.82	-	-	-	24.27	0.61	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 23.00	-	-	-	-	29.34	-	-	7
Apr-26 24.00	0.01	-	-	-	27.97	-0.03	-	2,035
Apr-26 25.00	0.09	-	-	-	26.61	-0.15	-	50
Apr-26 26.00	0.36	0.26	0.26	0.26	25.25	-0.43	1	136
Apr-26 27.00	0.97	-	-	-	24.57	-0.77	-	10
May-26 22.00	0.03	-	-	-	28.54	-0.03	-	4
May-26 23.00	0.07	-	-	-	27.18	-0.06	-	5
May-26 24.00	0.16	-	-	-	25.81	-0.14	-	17
May-26 25.00	0.34	-	-	-	24.45	-0.26	-	9
May-26 27.00	1.24	-	-	-	22.41	-0.65	-	21
Jun-26 18.50	0.01	-	-	-	31.84	-0.01	-	1
Jun-26 21.00	0.05	-	-	-	28.62	-0.03	-	50
Jun-26 22.00	0.10	-	-	-	27.33	-0.07	-	16
Jun-26 23.00	0.18	-	-	-	26.05	-0.12	-	31
Jun-26 24.00	0.33	-	-	-	24.76	-0.19	-	36
Jun-26 25.00	0.57	0.50	0.50	0.50	23.47	-0.30	1	94
Jun-26 26.00	0.92	-	-	-	22.19	-0.44	-	43
Jun-26 27.00	1.44	-	-	-	21.43	-0.60	-	29
Sep-26 18.00	0.06	-	-	-	29.73	-0.03	-	10
Sep-26 19.00	0.10	-	-	-	28.64	-0.05	-	25
Sep-26 19.50	0.13	-	-	-	28.10	-0.06	-	25
Sep-26 20.00	0.16	-	-	-	27.56	-0.07	-	26
Sep-26 21.00	0.25	-	-	-	26.48	-0.11	-	28
Sep-26 22.00	0.38	-	-	-	25.40	-0.15	-	27
Sep-26 23.00	0.57	-	-	-	24.31	-0.22	-	32
Sep-26 24.00	0.82	-	-	-	23.23	-0.30	-	18
Sep-26 25.00	1.14	-	-	-	22.15	-0.39	-	5
Sep-26 27.00	2.12	-	-	-	20.37	-0.61	-	6
Dec-26 18.00	0.15	-	-	-	27.83	-0.06	-	2
Dec-26 19.50	0.28	-	-	-	26.48	-0.10	-	5
Dec-26 20.00	0.34	-	-	-	26.02	-0.12	-	14
Dec-26 22.00	0.67	-	-	-	24.21	-0.21	-	2
Dec-26 23.00	0.93	-	-	-	23.31	-0.28	-	13
Dec-26 24.00	1.23	-	-	-	22.40	-0.35	-	2,142
Dec-26 25.00	1.61	1.46	1.46	1.46	21.50	-0.43	19	121
Dec-26 26.00	2.08	-	-	-	20.59	-0.53	-	76
Mar-27 24.00	1.40	-	-	-	21.62	-0.35	-	1
Mar-27 26.00	2.25	-	-	-	20.06	-0.51	-	190
Sep-27 26.00	2.98	-	-	-	19.53	-0.54	-	95
Dec-27 26.00	3.35	-	-	-	19.45	-0.56	-	97

	Previous Close	0.43		07/04/26
	OBRASCON HUARTE Close	0.43		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.08	-	-	-	43.19	0.87	-	14
Sep-26 0.25	0.18	-	-	-	43.77	0.98	-	25
Sep-26 0.35	0.10	-	-	-	43.38	0.81	-	169

	Previous Close	91.00		07/04/26
	PHARMA MAR Close	85.60		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 90.00	2.57	-	-	-	75.34	0.37	-	3
Apr-26 94.00	1.45	-	-	-	74.03	0.24	-	5
Apr-26 100.00	0.52	-	-	-	72.07	0.11	-	2
May-26 100.00	3.49	-	-	-	73.60	0.30	-	2
May-26 105.00	2.45	-	-	-	73.35	0.23	-	2
Jun-26 64.00	25.17	-	-	-	82.48	0.84	-	1
Jun-26 68.00	22.18	-	-	-	80.61	0.80	-	1
Jun-26 70.00	20.69	-	-	-	79.68	0.77	-	1
Jun-26 72.00	19.38	-	-	-	78.75	0.75	-	1
Jun-26 76.00	16.74	-	-	-	76.88	0.70	-	1
Jun-26 80.00	14.33	-	-	-	75.01	0.65	-	3
Jun-26 96.00	7.10	-	-	-	70.28	0.42	-	60
Jun-26 100.00	5.84	-	-	-	69.47	0.37	-	1
Jun-26 115.00	2.60	-	-	-	66.44	0.21	-	5
Jun-26 120.00	1.87	-	-	-	65.42	0.16	-	5
Jun-26 130.00	0.97	-	-	-	63.40	0.09	-	1
Sep-26 78.00	19.33	-	-	-	70.66	0.67	-	1
Sep-26 92.00	12.85	-	-	-	67.41	0.53	-	4
Sep-26 120.00	5.67	-	-	-	65.99	0.29	-	2
Dec-26 76.00	22.71	-	-	-	65.43	0.69	-	1
Dec-26 110.00	10.16	-	-	-	61.91	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 62.00	0.07	-	-	-	91.30	-0.01	-	1
Apr-26 64.00	0.11	-	-	-	90.24	-0.02	-	1
Apr-26 68.00	0.28	-	-	-	88.12	-0.05	-	1
Apr-26 74.00	0.89	-	-	-	84.94	-0.13	-	2
Apr-26 86.00	4.66	-	-	-	78.67	-0.49	-	4
May-26 66.00	1.93	2.22	2.22	2.22	85.40	-0.14	1	8
May-26 74.00	3.74	4.00	4.00	4.00	81.20	-0.24	2	2
May-26 84.00	7.49	-	-	-	75.94	-0.42	-	2
Jun-26 35.00	0.17	-	-	-	97.15	-0.01	-	4
Jun-26 43.00	0.52	-	-	-	93.42	-0.03	-	8
Jun-26 45.00	0.66	-	-	-	92.48	-0.04	-	1
Jun-26 49.00	0.99	-	-	-	90.61	-0.06	-	2
Jun-26 62.00	2.93	-	-	-	84.54	-0.15	-	1
Jun-26 64.00	3.43	-	-	-	83.60	-0.17	-	6
Jun-26 66.00	3.93	-	-	-	82.67	-0.19	-	4
Jun-26 74.00	6.31	-	-	-	78.93	-0.28	-	1
Jun-26 76.00	6.98	-	-	-	78.00	-0.30	-	4
Jun-26 78.00	7.70	-	-	-	77.06	-0.33	-	1
Sep-26 52.00	3.48	-	-	-	81.00	-0.12	-	1
Sep-26 54.00	3.91	-	-	-	80.23	-0.13	-	1
Sep-26 66.00	7.37	-	-	-	75.61	-0.22	-	3
Sep-26 74.00	10.21	-	-	-	72.52	-0.30	-	2
Sep-26 78.00	12.01	-	-	-	70.98	-0.33	-	1
Sep-26 80.00	12.90	-	-	-	70.21	-0.35	-	1
Sep-26 88.00	16.98	-	-	-	67.93	-0.44	-	3
Sep-26 92.00	19.46	-	-	-	67.73	-0.48	-	1
Dec-26 48.00	3.63	-	-	-	74.26	-0.11	-	1
Dec-26 60.00	6.81	-	-	-	70.57	-0.18	-	2
Dec-26 62.00	7.51	-	-	-	69.95	-0.20	-	1

	Previous Close	17.50		07/04/26
	PUIG Close	17.16		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 15.00	2.19	-	-	-	45.24	0.97	-	5
Apr-26 15.50	1.72	-	-	-	44.85	0.92	-	5
Apr-26 16.00	1.28	-	-	-	44.46	0.84	-	10
Apr-26 16.50	0.90	-	-	-	44.07	0.72	-	5
Apr-26 17.00	0.59	-	-	-	43.68	0.57	-	10
Apr-26 17.50	0.35	-	-	-	43.36	0.41	-	5
Apr-26 18.00	0.19	-	-	-	43.07	0.27	-	8
May-26 15.00	2.39	-	-	-	42.96	0.85	-	5
May-26 16.00	1.63	-	-	-	42.23	0.72	-	5
May-26 18.00	0.58	-	-	-	40.86	0.39	-	2
May-26 18.50	0.42	-	-	-	40.56	0.31	-	10
May-26 19.00	0.30	0.41	0.41	0.41	40.26	0.24	5	5
Jun-26 13.00	4.25	-	-	-	40.67	0.96	-	17
Jun-26 14.00	3.34	-	-	-	40.11	0.91	-	14
Jun-26 15.00	2.50	-	-	-	39.55	0.82	-	1
Jun-26 16.00	1.78	-	-	-	38.98	0.70	-	10
Jun-26 16.50	1.48	-	-	-	38.70	0.63	-	8
Jun-26 17.00	1.21	-	-	-	38.42	0.56	-	7
Jun-26 17.50	0.96	-	-	-	38.13	0.49	-	112
Jun-26 18.50	0.59	-	-	-	37.52	0.35	-	10
Sep-26 11.00	6.22	-	-	-	41.57	0.99	-	1
Sep-26 14.50	3.19	-	-	-	40.01	0.79	-	3
Sep-26 16.00	2.24	-	-	-	39.34	0.65	-	5
Sep-26 19.00	0.98	-	-	-	38.32	0.38	-	1
Sep-26 21.00	0.52	-	-	-	37.78	0.23	-	19
Dec-26 15.00	3.07	-	-	-	36.17	0.72	-	1
Dec-26 16.50	2.24	-	-	-	35.64	0.60	-	2
Dec-26 17.00	2.00	-	-	-	35.47	0.56	-	10
Dec-26 19.00	1.27	-	-	-	35.23	0.41	-	1
Dec-26 19.50	1.11	-	-	-	35.18	0.38	-	20
Jun-27 15.50	3.05	-	-	-	31.62	0.69	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	-	-	-	-	44.50	-	-	8
Apr-26 13.50	-	-	-	-	44.11	-	-	10
Apr-26 14.00	-	-	-	-	43.73	-	-	5
Apr-26 14.50	-	-	-	-	43.34	-0.01	-	8
Apr-26 15.00	0.01	-	-	-	42.95	-0.03	-	2
Apr-26 15.50	0.04	-	-	-	42.56	-0.07	-	8
Apr-26 16.00	0.10	-	-	-	42.17	-0.15	-	21
Apr-26 16.50	0.21	-	-	-	41.78	-0.27	-	15
Apr-26 17.00	0.39	-	-	-	41.39	-0.43	-	20
Apr-26 17.50	0.66	0.43	0.43	0.43	41.07	-0.60	3	10
Apr-26 18.00	1.01	-	-	-	40.78	-0.75	-	5
May-26 12.00	-	-	-	-	42.89	-	-	1
May-26 13.00	0.01	-	-	-	42.15	-0.02	-	28
May-26 14.50	0.10	-	-	-	41.04	-0.09	-	1
May-26 16.00	0.39	-	-	-	39.94	-0.27	-	6
May-26 16.50	0.56	-	-	-	39.57	-0.35	-	2
May-26 17.00	0.78	-	-	-	39.20	-0.44	-	12
May-26 17.50	1.04	1.00	1.00	1.00	38.88	-0.53	2	2
May-26 18.00	1.34	-	-	-	38.57	-0.62	-	1
Jun-26 11.50	0.01	-	-	-	39.41	-0.01	-	4
Jun-26 12.00	0.03	-	-	-	39.13	-0.02	-	2,168
Jun-26 13.00	0.08	-	-	-	38.56	-0.06	-	28
Jun-26 13.50	0.13	-	-	-	38.28	-0.09	-	526
Jun-26 14.00	0.19	-	-	-	38.00	-0.12	-	7
Jun-26 14.50	0.28	-	-	-	37.72	-0.17	-	140
Jun-26 15.00	0.40	-	-	-	37.44	-0.22	-	484
Jun-26 15.50	0.55	-	-	-	37.16	-0.29	-	14
Jun-26 16.00	0.72	-	-	-	36.87	-0.35	-	106
Jun-26 16.50	0.95	-	-	-	36.59	-0.42	-	1
Jun-26 17.00	1.20	-	-	-	36.31	-0.50	-	7
Sep-26 12.00	0.18	-	-	-	39.74	-0.08	-	5
Sep-26 12.50	0.24	-	-	-	39.51	-0.10	-	13
Sep-26 13.00	0.33	-	-	-	39.29	-0.13	-	21
Sep-26 13.50	0.43	-	-	-	39.07	-0.16	-	8
Sep-26 14.00	0.56	-	-	-	38.84	-0.20	-	10
Sep-26 14.50	0.69	-	-	-	38.62	-0.24	-	1
Sep-26 16.00	1.26	-	-	-	37.95	-0.37	-	236
Sep-26 16.50	1.49	-	-	-	37.72	-0.42	-	3
Dec-26 11.00	0.15	-	-	-	36.72	-0.06	-	2
Dec-26 12.00	0.27	-	-	-	36.37	-0.10	-	2
Dec-26 12.50	0.36	-	-	-	36.20	-0.12	-	5
Dec-26 13.00	0.45	-	-	-	36.02	-0.15	-	2
Dec-26 13.50	0.58	-	-	-	35.85	-0.18	-	4
Dec-26 14.00	0.71	-	-	-	35.67	-0.21	-	3
Dec-26 14.50	0.87	-	-	-	35.50	-0.25	-	10
Dec-26 15.00	1.05	-	-	-	35.33	-0.29	-	16
Dec-26 15.50	1.23	-	-	-	35.15	-0.33	-	5
Dec-26 16.00	1.46	-	-	-	34.98	-0.37	-	29
Dec-26 16.50	1.69	-	-	-	34.80	-0.41	-	17
Dec-26 17.00	1.95	-	-	-	34.63	-0.45	-	6
Dec-26 21.00	4.72	-	-	-	34.20	-0.74	-	6
Dec-26 32.00	15.12	-	-	-	33.13	-1.00	-	1
Mar-27 16.00	1.60	-	-	-	32.96	-0.36	-	15
Mar-27 16.50	1.83	-	-	-	32.82	-0.40	-	10
Jun-27 16.00	1.79	-	-	-	31.10	-0.38	-	311
Jun-27 21.00	5.01	-	-	-	30.70	-0.69	-	20
Dec-27 15.00	1.49	-	-	-	29.06	-0.31	-	4
Dec-27 15.50	1.72	-	-	-	28.98	-0.34	-	162
Dec-27 16.00	1.95	-	-	-	28.90	-0.37	-	156
Dec-27 16.50	2.20	-	-	-	28.82	-0.40	-	151

	Previous Close	15.07		07/04/26
	REDEIA Close	15.12		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 14.00	1.13	-	-	-	22.41	0.98	-	1
Apr-26 14.50	0.66	-	-	-	22.06	0.88	-	1
Apr-26 15.00	0.29	-	-	-	21.70	0.60	-	1
Apr-26 16.00	0.01	-	-	-	21.08	0.06	-	11
May-26 15.00	0.48	-	-	-	20.60	0.57	-	1
Jun-26 14.00	1.34	-	-	-	21.46	0.81	-	1
Jun-26 14.50	0.96	-	-	-	20.95	0.70	-	1
Jun-26 15.00	0.65	-	-	-	20.44	0.57	-	30
Jun-26 15.50	0.40	-	-	-	19.97	0.43	-	180
Jun-26 16.00	0.23	-	-	-	19.51	0.29	-	1,389
Jun-26 16.50	0.12	-	-	-	19.04	0.18	-	66
Jun-26 17.00	0.05	-	-	-	18.58	0.09	-	1
Jun-26 17.50	0.02	-	-	-	18.12	0.04	-	2
Jun-26 18.00	0.01	-	-	-	17.65	0.02	-	10
Jun-26 18.50	-	-	-	-	17.19	0.01	-	1
Jun-26 19.00	-	-	-	-	16.73	-	-	10
Jun-26 20.00	-	-	-	-	15.80	-	-	10
Sep-26 14.00	1.43	-	-	-	22.22	0.77	-	4
Sep-26 15.00	0.78	-	-	-	21.08	0.56	-	3
Sep-26 15.50	0.54	-	-	-	20.54	0.44	-	15
Sep-26 16.50	0.22	-	-	-	19.48	0.23	-	1
Sep-26 17.00	0.13	-	-	-	18.95	0.15	-	35
Sep-26 17.50	0.07	-	-	-	18.42	0.09	-	1
Sep-26 18.50	0.02	-	-	-	17.36	0.03	-	1
Dec-26 12.00	3.21	-	-	-	23.36	0.96	-	20
Dec-26 15.00	0.94	-	-	-	20.65	0.53	-	20
Dec-26 15.50	0.71	-	-	-	20.20	0.44	-	17
Dec-26 16.00	0.51	-	-	-	19.74	0.35	-	113
Dec-26 17.00	0.26	-	-	-	18.84	0.21	-	25
Dec-26 17.50	0.17	-	-	-	18.39	0.15	-	26
Dec-26 18.00	0.10	-	-	-	17.94	0.11	-	2
Mar-27 15.50	0.80	-	-	-	19.69	0.44	-	3
Mar-27 16.50	0.45	-	-	-	18.81	0.30	-	1
Mar-27 17.00	0.33	-	-	-	18.37	0.24	-	6
Mar-27 17.50	0.22	-	-	-	17.93	0.18	-	10
Jun-27 16.00	0.75	-	-	-	19.45	0.39	-	1
Dec-27 14.50	1.48	-	-	-	20.36	0.58	-	278
Dec-27 18.00	0.29	-	-	-	17.35	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	-	-	-	-	22.47	-	-	6
Apr-26 14.00	-	-	-	-	22.12	-0.02	-	11
Apr-26 14.50	0.03	-	-	-	21.77	-0.12	-	52
Apr-26 15.00	0.16	-	-	-	21.41	-0.40	-	3
Apr-26 15.50	0.45	-	-	-	21.10	-0.75	-	4
May-26 13.50	0.02	-	-	-	21.47	-0.05	-	1
May-26 14.00	0.06	0.08	0.08	0.08	21.12	-0.12	1	6
May-26 14.50	0.16	-	-	-	20.77	-0.25	-	83
May-26 15.00	0.33	-	-	-	20.41	-0.43	-	74
Jun-26 13.00	0.04	-	-	-	22.17	-0.05	-	1
Jun-26 13.50	0.08	-	-	-	21.66	-0.10	-	1,378
Jun-26 14.00	0.15	-	-	-	21.16	-0.18	-	78
Jun-26 14.50	0.28	-	-	-	20.65	-0.30	-	114
Jun-26 15.00	0.46	-	-	-	20.14	-0.43	-	56
Jun-26 15.50	0.72	-	-	-	19.67	-0.58	-	103
Jun-26 16.00	1.05	-	-	-	19.21	-0.73	-	75
Jun-26 16.50	1.45	-	-	-	18.74	-0.85	-	11
Sep-26 12.50	0.14	-	-	-	21.73	-0.12	-	11
Sep-26 13.00	0.22	-	-	-	21.16	-0.18	-	8
Sep-26 13.50	0.33	-	-	-	20.59	-0.26	-	49
Sep-26 14.00	0.48	-	-	-	20.01	-0.35	-	32
Sep-26 14.50	0.68	-	-	-	19.44	-0.45	-	12
Sep-26 15.00	0.94	-	-	-	18.87	-0.56	-	9
Sep-26 15.50	1.24	-	-	-	18.33	-0.67	-	3
Sep-26 16.00	1.60	-	-	-	17.80	-0.77	-	33
Sep-26 16.50	2.00	-	-	-	17.27	-0.85	-	1
Sep-26 19.00	4.38	-	-	-	14.62	-1.00	-	1
Dec-26 12.50	0.22	-	-	-	21.08	-0.15	-	10
Dec-26 13.00	0.32	-	-	-	20.63	-0.21	-	5
Dec-26 13.50	0.46	-	-	-	20.17	-0.28	-	98
Dec-26 14.00	0.62	0.64	0.64	0.64	19.72	-0.35	1	101
Dec-26 14.50	0.82	-	-	-	19.27	-0.44	-	92
Dec-26 15.00	1.07	-	-	-	18.82	-0.53	-	17
Dec-26 15.50	1.37	-	-	-	18.37	-0.62	-	3
Dec-26 16.00	1.70	-	-	-	17.91	-0.71	-	32
Dec-26 17.00	2.49	-	-	-	17.01	-0.87	-	1
Dec-26 18.00	3.40	-	-	-	16.11	-0.96	-	1
Mar-27 13.00	0.41	0.40	0.40	0.40	19.29	-0.24	100	100
Mar-27 13.50	0.56	-	-	-	18.90	-0.30	-	14
Mar-27 14.50	0.95	-	-	-	18.13	-0.45	-	5
Mar-27 15.00	1.20	-	-	-	17.74	-0.53	-	1
Mar-27 15.50	1.49	-	-	-	17.31	-0.61	-	3
Mar-27 17.00	2.56	-	-	-	15.99	-0.82	-	3
Jun-27 14.50	1.02	-	-	-	17.71	-0.44	-	5
Jun-27 15.00	1.26	-	-	-	17.38	-0.52	-	1
Jun-27 15.50	1.55	-	-	-	16.94	-0.59	-	13
Dec-27 14.00	1.11	-	-	-	17.35	-0.43	-	20
Dec-27 15.00	1.63	-	-	-	16.80	-0.56	-	10
Dec-27 19.00	4.70	-	-	-	13.14	-0.96	-	6
Dec-28 13.00	1.10	-	-	-	17.46	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.50	0.60	-	-	-	20.09	-0.62	-	2
Sep-26 13.50	0.33	-	-	-	20.59	-0.25	-	2
Sep-26 14.00	0.48	-	-	-	20.01	-0.34	-	1
Sep-26 15.00	0.92	-	-	-	18.87	-0.54	-	1
Sep-26 18.00	3.31	-	-	-	15.68	-0.96	-	13
Dec-26 13.50	0.44	-	-	-	20.17	-0.26	-	4

	Previous Close	24.27		07/04/26
	REPSOL Close	23.95		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 24.00	0.35	-	-	-	43.14	0.49	-	10
Apr-26 w2 26.00	0.01	-	-	-	42.45	0.02	-	20
Apr-26 17.00	6.96	7.22	7.22	7.22	52.88	1.00	4	-
Apr-26 17.50	6.46	-	-	-	51.93	1.00	-	156
Apr-26 18.00	5.96	-	-	-	50.98	1.00	-	27
Apr-26 18.50	5.46	-	-	-	50.04	1.00	-	1
Apr-26 19.00	4.96	-	-	-	49.09	1.00	-	3
Apr-26 19.50	4.46	-	-	-	48.14	1.00	-	150
Apr-26 20.00	3.97	-	-	-	47.20	0.99	-	150
Apr-26 21.00	2.99	-	-	-	45.30	0.96	-	2
Apr-26 22.00	2.06	-	-	-	43.41	0.89	-	151
Apr-26 23.00	1.24	1.42	1.42	1.42	41.52	0.74	10	142
Apr-26 24.00	0.61	-	-	-	39.70	0.50	-	87
Apr-26 25.00	0.25	-	-	-	39.40	0.27	-	202
Apr-26 26.00	0.08	0.20	0.22	0.20	39.09	0.11	3	16
Apr-26 27.00	0.02	-	-	-	38.79	0.03	-	3
Apr-26 28.00	-	-	-	-	38.48	0.01	-	1
Apr-26 29.00	-	-	-	-	38.17	-	-	2
May-26 17.00	7.01	-	-	-	50.06	0.99	-	150
May-26 17.50	6.51	-	-	-	49.16	0.98	-	13
May-26 18.50	5.55	-	-	-	47.35	0.96	-	6
May-26 20.00	4.15	-	-	-	44.64	0.91	-	1
May-26 21.00	3.28	-	-	-	42.83	0.85	-	1
May-26 22.00	2.47	-	-	-	41.02	0.76	-	4
May-26 23.00	1.75	-	-	-	39.21	0.65	-	91
May-26 24.00	1.16	-	-	-	37.47	0.52	-	43
May-26 25.00	0.75	-	-	-	37.14	0.39	-	20
May-26 26.00	0.45	-	-	-	36.81	0.27	-	403
May-26 27.00	0.26	-	-	-	36.47	0.17	-	40
May-26 28.00	0.13	0.16	0.16	0.16	36.14	0.10	2	2
Jun-26 9.00	14.99	-	-	-	59.35	1.00	-	1
Jun-26 11.00	13.00	-	-	-	56.15	1.00	-	1
Jun-26 12.00	12.00	-	-	-	54.55	1.00	-	10
Jun-26 14.00	10.02	-	-	-	51.35	0.99	-	3,126
Jun-26 14.50	9.53	-	-	-	50.55	0.99	-	30
Jun-26 15.00	9.04	-	-	-	49.74	0.99	-	76
Jun-26 15.50	8.55	-	-	-	48.94	0.98	-	135
Jun-26 16.00	8.06	-	-	-	48.14	0.98	-	350
Jun-26 16.50	7.58	-	-	-	47.34	0.97	-	110
Jun-26 17.00	7.10	-	-	-	46.54	0.96	-	35
Jun-26 17.50	6.63	-	-	-	45.74	0.95	-	269
Jun-26 18.00	6.16	-	-	-	44.94	0.94	-	500
Jun-26 18.50	5.71	-	-	-	44.14	0.92	-	62
Jun-26 19.00	5.26	-	-	-	43.34	0.90	-	100
Jun-26 19.50	4.82	4.96	4.96	4.96	42.54	0.88	150	482
Jun-26 20.00	4.39	4.48	4.62	4.48	41.74	0.86	481	482
Jun-26 21.00	3.57	-	-	-	40.14	0.80	-	68
Jun-26 22.00	2.81	-	-	-	38.54	0.73	-	309
Jun-26 23.00	2.13	-	-	-	36.94	0.64	-	2,037
Jun-26 24.00	1.54	1.65	1.65	1.65	35.39	0.54	69	1,372
Jun-26 25.00	1.09	1.20	1.20	1.20	34.69	0.43	100	192
Jun-26 26.00	0.74	-	-	-	33.99	0.33	-	52
Jun-26 27.00	0.48	-	-	-	33.30	0.24	-	6
Jun-26 28.00	0.29	-	-	-	32.60	0.17	-	150
Sep-26 14.00	10.04	-	-	-	43.60	0.99	-	51
Sep-26 14.50	9.56	-	-	-	43.08	0.99	-	11
Sep-26 15.00	9.07	-	-	-	42.57	0.98	-	374
Sep-26 15.50	8.59	-	-	-	42.05	0.98	-	50
Sep-26 16.00	8.11	-	-	-	41.54	0.97	-	50
Sep-26 16.50	7.64	-	-	-	41.02	0.96	-	279
Sep-26 17.00	7.18	-	-	-	40.51	0.95	-	312
Sep-26 17.50	6.72	-	-	-	39.99	0.93	-	8
Sep-26 18.00	6.28	-	-	-	39.48	0.91	-	316
Sep-26 18.50	5.84	-	-	-	38.96	0.90	-	401
Sep-26 19.00	5.41	-	-	-	38.45	0.87	-	21
Sep-26 19.50	5.00	-	-	-	37.93	0.85	-	1
Sep-26 20.00	4.60	-	-	-	37.42	0.82	-	32
Sep-26 21.00	3.85	-	-	-	36.39	0.76	-	4
Sep-26 22.00	3.15	-	-	-	35.36	0.69	-	6,023
Sep-26 23.00	2.53	-	-	-	34.33	0.62	-	17
Sep-26 24.00	1.99	-	-	-	33.33	0.54	-	57
Sep-26 25.00	1.55	-	-	-	32.93	0.46	-	22
Sep-26 26.00	1.20	-	-	-	32.52	0.38	-	24
Sep-26 27.00	0.91	-	-	-	32.12	0.31	-	56
Sep-26 28.00	0.66	-	-	-	31.72	0.25	-	38
Sep-26 30.00	0.35	-	-	-	30.91	0.15	-	1
Sep-26 31.00	0.24	-	-	-	30.50	0.11	-	1
Dec-26 10.00	14.01	-	-	-	42.06	1.00	-	14
Dec-26 12.00	12.02	-	-	-	40.56	1.00	-	152
Dec-26 13.00	11.03	-	-	-	39.81	0.99	-	60
Dec-26 13.50	10.54	-	-	-	39.43	0.99	-	100
Dec-26 14.00	10.06	-	-	-	39.06	0.99	-	19,223
Dec-26 14.50	9.57	-	-	-	38.68	0.98	-	1
Dec-26 15.00	9.10	-	-	-	38.31	0.97	-	10
Dec-26 15.50	8.63	8.80	8.80	8.80	37.93	0.96	10	3,061
Dec-26 16.00	8.16	-	-	-	37.55	0.95	-	2,038
Dec-26 16.50	7.70	-	-	-	37.18	0.94	-	1
Dec-26 17.00	7.26	-	-	-	36.80	0.92	-	76
Dec-26 17.50	6.82	-	-	-	36.43	0.90	-	50
Dec-26 18.00	6.39	-	-	-	36.05	0.89	-	127
Dec-26 18.50	5.99	-	-	-	35.68	0.86	-	368
Dec-26 19.00	5.59	-	-	-	35.30	0.84	-	7
Dec-26 19.50	5.20	-	-	-	34.92	0.81	-	101
Dec-26 20.00	4.83	-	-	-	34.55	0.79	-	64
Dec-26 21.00	4.14	-	-	-	33.80	0.73	-	8
Dec-26 22.00	3.49	-	-	-	33.05	0.67	-	4,042
Dec-26 23.00	2.91	-	-	-	32.29	0.61	-	2
Dec-26 24.00	2.40	-	-	-	31.57	0.54	-	3,495
Dec-26 25.00	1.97	-	-	-	31.38	0.48	-	27
Dec-26 26.00	1.63	-	-	-	31.18	0.42	-	1,013
Dec-26 28.00	1.07	-	-	-	30.79	0.31	-	3
Dec-26 29.00	0.84	-	-	-	30.60	0.26	-	1
Dec-26 30.00	0.67	-	-	-	30.40	0.22	-	11
Dec-26 31.00	0.52	-	-	-	30.21	0.18	-	2
Mar-27 13.00	11.05	-	-	-	40.78	0.99	-	22
Mar-27 13.50	10.57	-	-	-	40.35	0.99	-	25
Mar-27 14.00	10.09	-	-	-	39.92	0.98	-	350
Mar-27 14.50	9.61	-	-	-	39.48	0.97	-	5
Mar-27 15.00	9.14	-	-	-	39.05	0.96	-	8
Mar-27 15.50	8.69	-	-	-	38.62	0.95	-	9
Mar-27 16.00	8.24	-	-	-	38.19	0.93	-	1
Mar-27 16.50	7.80	-	-	-	37.76	0.92	-	25
Mar-27 17.50	6.96	-	-	-	36.90	0.88	-	2
Mar-27 18.00	6.55	-	-	-	36.46	0.86	-	65
Mar-27 18.50	6.15	-	-	-	36.03	0.84	-	5
Mar-27 19.00	5.76	-	-	-	35.60	0.82	-	10
Mar-27 19.50	5.40	-	-	-	35.17	0.79	-	11
Mar-27 22.00	3.75	-	-	-	33.01	0.66	-	14
Mar-27 23.00	3.15	-	-	-	32.15	0.61	-	3,000
Mar-27 24.00	2.65	-	-	-	31.32	0.55	-	1
Mar-27 25.00	2.22	-	-	-	31.10	0.49	-	1
Mar-27 26.00	1.88	-	-	-	30.87	0.44	-	10
Mar-27 29.00	1.06	-	-	-	30.21	0.29	-	2,000
Jun-27 11.00	13.02	-	-	-	41.81	1.00	-	1
Jun-27 11.50	12.52	-	-	-	41.36	1.00	-	5
Jun-27 12.50	11.54	-	-	-	40.47	0.99	-	50
Jun-27 13.00	11.06	-	-	-	40.02	0.99	-	72
Jun-27 13.50	10.58	-	-	-	39.58	0.98	-	27
Jun-27 14.00	10.11	-	-	-	39.13	0.97	-	25
Jun-27 14.50	9.64	-	-	-	38.69	0.96	-	5,050
Jun-27 15.00	9.19	-	-	-	38.24	0.95	-	110
Jun-27 15.50	8.75	-	-	-	37.80	0.93	-	50
Jun-27 16.00	8.30	-	-	-	37.35	0.92	-	2
Jun-27 16.50	7.88	-	-	-	36.91	0.90	-	30
Jun-27 17.00	7.47	-	-	-	36.46	0.88	-	1,019
Jun-27 17.50	7.07	-	-	-	36.02	0.86	-	26
Jun-27 19.50	5.57	-	-	-	34.23	0.77	-	1
Sep-27 12.50	11.54	-	-	-	40.29	0.99	-	50
Sep-27 13.00	11.06	-	-	-	39.84	0.99	-	50
Sep-27 15.50	8.75	-	-	-	37.62	0.93	-	1
Sep-27 18.00	6.73	-	-	-	35.39	0.83	-	3,000
Sep-27 18.50	6.36	-	-	-	34.94	0.81	-	3,000
Sep-27 20.00	5.30	-	-	-	33.61	0.75	-	2,000
Sep-27 21.00	4.66	-	-	-	32.72	0.70	-	6
Sep-27 22.00	4.06	-	-	-	31.83	0.65	-	5
Sep-27 24.00	2.99	-	-	-	30.08	0.55	-	2
Dec-27 11.00	13.02	-	-	-	41.23	1.00	-	2
Dec-27 12.00	12.04	-	-	-	40.36	0.99	-	4
Dec-27 12.50	11.55	-	-	-	39.92	0.99	-	50
Dec-27 13.00	11.07	-	-	-	39.48	0.98	-	30
Dec-27 13.50	10.61	-	-	-	39.04	0.97	-	5
Dec-27 14.00	10.14	-	-	-	38.60	0.96	-	5,150
Dec-27 14.50	9.68	-	-	-	38.17	0.95	-	2,100
Dec-27 15.00	9.25	-	-	-	37.73	0.93	-	150
Dec-27 15.50	8.83	-	-	-	37.29	0.91	-	2
Dec-27 16.00	8.40	-	-	-	36.85	0.90	-	3
Dec-27 16.50	8.00	-	-	-	36.41	0.88	-	1,528
Dec-27 17.00	7.60	-	-	-	35.97	0.86	-	24
Dec-27 17.50	7.22	-	-	-	35.54	0.84	-	2
Dec-27 19.50	5.80	-	-	-	33.78	0.76	-	5
Dec-27 20.00	5.47	-	-	-	33.34	0.74	-	10,000
Dec-27 24.00	3.23	-	-	-	29.87	0.56	-	5,000
Mar-28 16.50	7.98	-	-	-	35.89	0.88	-	1
Mar-28 18.00	6.87	-	-	-	34.64	0.82	-	1
Mar-28 19.00	6.16	-	-	-	33.80	0.78	-	5
Mar-28 24.00	3.29	-	-	-	29.66	0.56	-	5
Mar-28 27.00	2.28	-	-	-	29.29	0.43	-	5
Jun-28 20.00	5.73	-	-	-	33.25	0.73	-	10
Jun-28 22.00	4.56	-	-	-	31.72	0.65	-	4
Jun-28 31.00	1.65	-	-	-	29.64	0.33	-	5
Jun-28 32.00	1.46	-	-	-	29.56	0.30	-	5
Dec-28 16.00	8.51	-	-	-	35.97	0.87	-	2,000
Dec-28 17.00	7.80	-	-	-	35.33	0.83	-	15,000
Dec-28 24.00	3.89	-	-	-	30.88	0.57	-	1,500
Dec-29 10.00	14.01	-	-	-	37.68	1.00	-	200
Dec-29 11.50	12.52	-	-	-	36.97	1.00	-	1
Dec-29 12.00	12.02	-	-	-	36.73	1.00	-	1
Dec-29 12.50	11.52	-	-	-	36.50	1.00	-	803
Dec-29 17.00	7.81	-	-	-	34.37	0.83	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 24.00	0.38	-	-	-	41.29	-0.51	-	1
Apr-26 13.50	-	-	-	-	55.99	-	-	1
Apr-26 14.00	-	-	-	-	55.04	-	-	5
Apr-26 15.00	-	-	-	-	53.15	-	-	1
Apr-26 15.50	-	-	-	-	52.20	-	-	1
Apr-26 16.00	-	-	-	-	51.26	-	-	2
Apr-26 17.50	-	-	-	-	48.42	-	-	2
Apr-26 18.00	-	-	-	-	47.47	-	-	3
Apr-26 18.50	-	-	-	-	46.53	-	-	205
Apr-26 19.00	-	-	-	-	45.58	-	-	3
Apr-26 19.50	-	-	-	-	44.63	-	-	5
Apr-26 20.00	-	-	-	-	43.69	-0.01	-	13
Apr-26 21.00	0.02	-	-	-	41.79	-0.03	-	16
Apr-26 22.00	0.07	-	-	-	39.90	-0.09	-	3,050
Apr-26 23.00	0.23	-	-	-	38.01	-0.25	-	85
Apr-26 24.00	0.60	-	-	-	36.19	-0.50	-	15
Apr-26 25.00	1.25	-	-	-	35.89	-0.75	-	6
May-26 15.00	-	-	-	-	50.70	-	-	5
May-26 17.00	0.01	-	-	-	47.08	-0.01	-	13
May-26 18.00	0.03	-	-	-	45.28	-0.02	-	1
May-26 19.00	0.06	-	-	-	43.47	-0.04	-	11
May-26 20.00	0.12	-	-	-	41.66	-0.08	-	1
May-26 21.00	0.23	-	-	-	39.85	-0.14	-	3
May-26 22.00	0.41	0.35	0.35	0.35	38.04	-0.22	4	13
May-26 23.00	0.68	-	-	-	36.23	-0.34	-	4
May-26 24.00	1.07	-	-	-	34.49	-0.48	-	2
May-26 25.00	1.66	-	-	-	34.16	-0.63	-	1
May-26 27.00	3.20	-	-	-	33.49	-0.86	-	1
Jun-26 8.25	-	-	-	-	58.67	-	-	25
Jun-26 9.25	-	-	-	-	57.07	-	-	20
Jun-26 9.75	-	-	-	-	56.27	-	-	2
Jun-26 10.00	-	-	-	-	55.87	-	-	5,610
Jun-26 10.50	-	-	-	-	55.07	-	-	3,072
Jun-26 11.00	-	-	-	-	54.27	-	-	8,958
Jun-26 11.50	-	-	-	-	53.47	-	-	16
Jun-26 12.00	-	-	-	-	52.67	-	-	15,286
Jun-26 12.50	-	-	-	-	51.87	-	-	399
Jun-26 13.00	-	-	-	-	51.07	-	-	322
Jun-26 13.50	0.01	-	-	-	50.27	-	-	2
Jun-26 14.00	0.01	-	-	-	49.47	-0.01	-	128
Jun-26 14.50	0.01	-	-	-	48.67	-0.01	-	163
Jun-26 15.00	0.02	-	-	-	47.86	-0.01	-	336
Jun-26 15.50	0.03	-	-	-	47.06	-0.01	-	129
Jun-26 16.00	0.04	-	-	-	46.26	-0.02	-	138
Jun-26 16.50	0.05	-	-	-	45.46	-0.03	-	309
Jun-26 17.00	0.07	-	-	-	44.66	-0.03	-	308
Jun-26 17.50	0.09	-	-	-	43.86	-0.04	-	110
Jun-26 18.00	0.12	-	-	-	43.06	-0.06	-	104
Jun-26 19.00	0.20	-	-	-	41.46	-0.09	-	50
Jun-26 19.50	0.24	-	-	-	40.66	-0.11	-	450
Jun-26 20.00	0.31	-	-	-	39.86	-0.13	-	10,020
Jun-26 21.00	0.48	-	-	-	38.26	-0.19	-	26
Jun-26 22.00	0.71	-	-	-	36.66	-0.27	-	3
Jun-26 23.00	1.01	-	-	-	35.06	-0.36	-	2,020
Jun-26 24.00	1.42	1.48	1.48	1.41	33.51	-0.47	20	16
Jun-26 25.00	1.97	1.95	1.95	1.95	32.81	-0.58	10	10
Jun-26 31.00	7.05	-	-	-	28.63	-1.00	-	1
Sep-26 6.75	-	-	-	-	48.27	-	-	2
Sep-26 10.50	-	-	-	-	44.41	-	-	9
Sep-26 11.00	0.01	-	-	-	43.90	-	-	30
Sep-26 11.50	0.01	-	-	-	43.38	-	-	51
Sep-26 12.00	0.01	-	-	-	42.87	-0.01	-	295
Sep-26 12.50	0.02	-	-	-	42.35	-0.01	-	80
Sep-26 13.00	0.03	-	-	-	41.84	-0.01	-	119
Sep-26 13.50	0.04	-	-	-	41.32	-0.01	-	13
Sep-26 14.00	0.05	-	-	-	40.81	-0.02	-	143
Sep-26 14.50	0.07	-	-	-	40.29	-0.03	-	277
Sep-26 15.00	0.09	-	-	-	39.78	-0.03	-	35
Sep-26 15.50	0.12	-	-	-	39.26	-0.04	-	6
Sep-26 16.00	0.15	-	-	-	38.75	-0.05	-	11
Sep-26 16.50	0.19	-	-	-	38.23	-0.06	-	200
Sep-26 17.00	0.23	-	-	-	37.72	-0.08	-	403
Sep-26 17.50	0.28	-	-	-	37.20	-0.09	-	1,200
Sep-26 18.00	0.35	-	-	-	36.69	-0.11	-	33
Sep-26 18.50	0.42	-	-	-	36.17	-0.13	-	4
Sep-26 19.00	0.49	-	-	-	35.66	-0.15	-	15
Sep-26 19.50	0.60	-	-	-	35.14	-0.18	-	100
Sep-26 20.00	0.71	-	-	-	34.63	-0.20	-	3
Sep-26 21.00	0.97	-	-	-	33.60	-0.26	-	15
Sep-26 23.00	1.68	1.65	1.65	1.65	31.54	-0.41	10	11
Sep-26 24.00	2.15	-	-	-	30.54	-0.49	-	1
Dec-26 8.00	-	-	-	-	41.84	-	-	9,500
Dec-26 8.75	-	-	-	-	41.27	-	-	1
Dec-26 9.00	-	-	-	-	41.09	-	-	13,015
Dec-26 9.50	0.01	-	-	-	40.71	-	-	750
Dec-26 10.00	0.01	-	-	-	40.33	-	-	34,000
Dec-26 10.50	0.01	-	-	-	39.96	-	-	1,000
Dec-26 11.00	0.02	-	-	-	39.58	-0.01	-	15,621
Dec-26 11.50	0.03	-	-	-	39.21	-0.01	-	3,187
Dec-26 12.00	0.03	-	-	-	38.83	-0.01	-	15,760
Dec-26 12.50	0.05	-	-	-	38.46	-0.02	-	163
Dec-26 13.00	0.06	-	-	-	38.08	-0.02	-	12,000
Dec-26 13.50	0.08	-	-	-	37.70	-0.03	-	1
Dec-26 14.00	0.10	-	-	-	37.33	-0.03	-	11,025
Dec-26 14.50	0.13	-	-	-	36.95	-0.04	-	224
Dec-26 15.00	0.16	-	-	-	36.58	-0.05	-	4,184
Dec-26 15.50	0.21	-	-	-	36.20	-0.06	-	4,024
Dec-26 16.00	0.26	-	-	-	35.82	-0.07	-	2,152
Dec-26 16.50	0.30	-	-	-	35.45	-0.08	-	11
Dec-26 17.00	0.37	-	-	-	35.07	-0.10	-	102
Dec-26 18.00	0.52	-	-	-	34.32	-0.13	-	25
Dec-26 19.00	0.72	-	-	-	33.57	-0.18	-	4,000
Dec-26 19.50	0.83	-	-	-	33.19	-0.20	-	6
Dec-26 20.00	0.95	-	-	-	32.82	-0.22	-	7
Dec-26 21.00	1.26	-	-	-	32.07	-0.28	-	150
Dec-26 22.00	1.60	-	-	-	31.32	-0.34	-	15
Dec-26 23.00	2.01	1.92	1.92	1.92	30.56	-0.41	10	20
Dec-26 24.00	2.50	-	-	-	29.84	-0.47	-	10
Dec-26 25.00	3.07	-	-	-	29.65	-0.54	-	15
Dec-26 27.00	4.42	-	-	-	29.26	-0.67	-	2
Dec-26 28.00	5.18	-	-	-	29.06	-0.73	-	20
Mar-27 7.25	-	-	-	-	42.82	-	-	4
Mar-27 8.00	0.01	-	-	-	42.17	-	-	1
Mar-27 10.00	0.03	-	-	-	40.45	-0.01	-	245
Mar-27 11.50	0.08	-	-	-	39.15	-0.02	-	216
Mar-27 12.00	0.09	-	-	-	38.72	-0.02	-	210
Mar-27 12.50	0.12	-	-	-	38.29	-0.03	-	401
Mar-27 13.50	0.18	-	-	-	37.43	-0.05	-	4
Mar-27 14.00	0.22	-	-	-	37.00	-0.05	-	55
Mar-27 14.50	0.27	-	-	-	36.56	-0.06	-	100
Mar-27 15.00	0.32	-	-	-	36.13	-0.08	-	50
Mar-27 15.50	0.37	-	-	-	35.70	-0.09	-	27
Mar-27 16.00	0.45	-	-	-	35.27	-0.10	-	100
Mar-27 16.50	0.52	-	-	-	34.84	-0.12	-	25
Mar-27 17.00	0.60	-	-	-	34.41	-0.13	-	75
Mar-27 21.00	1.60	-	-	-	30.96	-0.31	-	200
Mar-27 22.00	1.99	-	-	-	30.09	-0.36	-	1
Mar-27 24.00	2.90	-	-	-	28.40	-0.48	-	1
Mar-27 28.00	5.56	-	-	-	27.51	-0.71	-	5
Jun-27 8.00	0.02	-	-	-	41.44	-	-	25,000
Jun-27 9.50	0.04	-	-	-	40.10	-0.01	-	40
Jun-27 10.00	0.06	-	-	-	39.66	-0.01	-	10
Jun-27 10.50	0.07	-	-	-	39.21	-0.02	-	2
Jun-27 11.50	0.12	-	-	-	38.32	-0.03	-	80
Jun-27 12.00	0.15	-	-	-	37.87	-0.03	-	210
Jun-27 12.50	0.18	-	-	-	37.43	-0.04	-	200
Jun-27 13.00	0.21	-	-	-	36.98	-0.05	-	5,010
Jun-27 13.50	0.26	-	-	-	36.54	-0.06	-	183
Jun-27 14.00	0.31	-	-	-	36.09	-0.07	-	38
Jun-27 16.00	0.56	-	-	-	34.31	-0.11	-	25
Jun-27 20.00	1.45	-	-	-	30.75	-0.26	-	2
Jun-27 21.00	1.76	-	-	-	29.86	-0.31	-	2
Sep-27 10.50	0.12	-	-	-	38.61	-0.03	-	100
Sep-27 11.00	0.15	-	-	-	38.17	-0.03	-	101
Sep-27 11.50	0.18	-	-	-	37.72	-0.04	-	100
Sep-27 12.00	0.22	-	-	-	37.27	-0.05	-	104
Sep-27 14.00	0.43	-	-	-	35.49	-0.08	-	25
Sep-27 14.50	0.50	-	-	-	35.05	-0.09	-	270
Sep-27 15.50	0.65	-	-	-	34.16	-0.12	-	159
Sep-27 18.00	1.15	-	-	-	31.93	-0.20	-	1,000
Dec-27 7.75	0.04	-	-	-	39.72	-0.01	-	234
Dec-27 8.00	0.04	-	-	-	39.51	-0.01	-	23,000
Dec-27 8.50	0.06	-	-	-	39.07	-0.01	-	8,000
Dec-27 9.00	0.08	-	-	-	38.63	-0.02	-	7,000
Dec-27 9.75	0.11	-	-	-	37.97	-0.02	-	62
Dec-27 10.00	0.12	-	-	-	37.75	-0.02	-	11,028
Dec-27 10.50	0.15	-	-	-	37.31	-0.03	-	12,938
Dec-27 11.00	0.18	-	-	-	36.87	-0.04	-	27,620
Dec-27 12.00	0.26	-	-	-	36.00	-0.05	-	1
Dec-27 12.50	0.31	-	-	-	35.56	-0.06	-	25
Dec-27 13.00	0.36	-	-	-	35.12	-0.07	-	256
Dec-27 14.00	0.49	-	-	-	34.24	-0.09	-	15,000
Dec-27 14.50	0.56	-	-	-	33.81	-0.10	-	7
Dec-27 15.00	0.63	-	-	-	33.37	-0.11	-	7,001
Dec-27 16.00	0.81	-	-	-	32.49	-0.14	-	30,000
Dec-27 16.50	0.91	-	-	-	32.05	-0.15	-	1,525
Dec-27 17.00	1.01	-	-	-	31.61	-0.17	-	25
Dec-27 18.00	1.23	-	-	-	30.74	-0.20	-	101
Dec-27 20.00	1.79	-	-	-	28.98	-0.28	-	2
Dec-27 21.00	2.15	-	-	-	28.11	-0.33	-	50
Dec-27 22.00	2.52	-	-	-	27.23	-0.38	-	20
Dec-27 24.00	3.42	-	-	-	25.51	-0.48	-	10
Mar-28 12.00	0.31	-	-	-	34.47	-0.06	-	1,000
Mar-28 18.00	1.37	-	-	-	29.46	-0.22	-	1
Jun-28 19.50	1.95	-	-	-	28.34	-0.28	-	1
Dec-28 9.00	0.17	-	-	-	34.96	-0.03	-	40,500
Dec-28 10.00	0.25	-	-	-	34.32	-0.04	-	10,000
Dec-28 11.50	0.41	-	-	-	33.36	-0.06	-	1,000
Dec-28 15.00	1.03	-	-	-	31.12	-0.14	-	28,500
Dec-28 16.00	1.25	-	-	-	30.48	-0.17	-	15,000
Dec-28 18.00	1.82	-	-	-	29.20	-0.24	-	1,000
Dec-28 24.00	4.28	-	-	-	25.39	-0.48	-	1,500
Jun-29 11.00	0.44	-	-	-	32.72	-0.06	-	140
Dec-29 7.75	0.15	-	-	-	33.25	-0.02	-	30,000
Dec-29 8.00	0.17	-	-	-	33.13	-0.03	-	17,000
Dec-29 11.00	0.53	-	-	-	31.71	-0.07	-	20,000
Dec-29 11.50	0.61	-	-	-	31.47	-0.08	-	17,000
Dec-29 12.50	0.79	-	-	-	31.00	-0.10	-	800
Dec-29 24.00	5.02	-	-	-	25.58	-0.47	-	20
Dec-30 14.00	1.37	-	-	-	29.40	-0.15	-	3,000
Dec-30 18.50	2.89	-	-	-	27.71	-0.28	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 25.00	0.07	-	-	-	42.79	0.14	-	10
Apr-26 16.00	7.96	-	-	-	54.77	1.00	-	5
Apr-26 17.00	6.96	-	-	-	52.88	1.00	-	15
Apr-26 17.50	6.46	-	-	-	51.93	1.00	-	10
Apr-26 18.00	5.96	-	-	-	50.98	1.00	-	35
Apr-26 18.50	5.46	-	-	-	50.04	1.00	-	10
Apr-26 19.00	4.96	-	-	-	49.09	1.00	-	5
Apr-26 20.00	3.97	-	-	-	47.20	0.99	-	20
Apr-26 21.00	2.99	-	-	-	45.30	0.96	-	5
Apr-26 22.00	2.06	-	-	-	43.41	0.89	-	10
Apr-26 23.00	1.24	-	-	-	41.52	0.73	-	15
Apr-26 23.00	1.24	-	-	-	41.52	0.73	-	20
Apr-26 24.00	0.61	-	-	-	39.70	0.50	-	5
Apr-26 24.00	0.61	-	-	-	39.70	0.50	-	11
Apr-26 25.00	0.25	-	-	-	39.40	0.27	-	10
Apr-26 27.00	0.02	-	-	-	38.79	0.03	-	3
Apr-26 28.00	-	-	-	-	38.48	0.01	-	1
May-26 18.00	6.03	-	-	-	48.26	0.97	-	10
May-26 23.00	1.76	-	-	-	39.21	0.65	-	10
May-26 24.00	1.16	-	-	-	37.47	0.52	-	12
May-26 26.00	0.45	-	-	-	36.81	0.27	-	150
Jun-26 14.00	10.02	-	-	-	51.35	0.99	-	1
Jun-26 14.50	9.53	-	-	-	50.55	0.99	-	1
Jun-26 15.00	9.04	-	-	-	49.74	0.98	-	1
Jun-26 16.00	8.06	-	-	-	48.14	0.97	-	3
Jun-26 18.00	6.17	-	-	-	44.94	0.93	-	5
Jun-26 19.00	5.26	-	-	-	43.34	0.90	-	10
Jun-26 20.00	4.39	-	-	-	41.74	0.86	-	10
Jun-26 21.00	3.57	-	-	-	40.14	0.80	-	10
Jun-26 23.00	2.13	-	-	-	36.94	0.63	-	3
Jun-26 25.00	1.09	-	-	-	34.69	0.43	-	31
Jun-26 26.00	0.74	-	-	-	33.99	0.33	-	35
Jun-26 28.00	0.29	-	-	-	32.60	0.17	-	24
Sep-26 14.00	9.62	-	-	-	43.60	0.96	-	1
Sep-26 14.50	9.15	-	-	-	43.08	0.96	-	1
Sep-26 18.00	6.02	-	-	-	39.48	0.87	-	10
Sep-26 22.00	3.05	-	-	-	35.36	0.66	-	32
Sep-26 23.00	2.46	-	-	-	34.33	0.59	-	10
Sep-26 24.00	1.94	-	-	-	33.33	0.51	-	1
Dec-26 14.50	9.31	-	-	-	38.68	0.94	-	1
Dec-26 15.00	8.86	-	-	-	38.31	0.93	-	33
Dec-26 17.00	7.12	-	-	-	36.80	0.88	-	7
Dec-26 18.00	6.30	-	-	-	36.05	0.84	-	27
Dec-26 18.50	5.90	-	-	-	35.68	0.82	-	6
Dec-26 25.00	1.97	-	-	-	31.38	0.47	-	27
Dec-27 12.00	11.24	-	-	-	40.36	0.90	-	15,000
Dec-27 16.00	8.09	-	-	-	36.85	0.81	-	7
Dec-28 15.25	8.57	-	-	-	36.45	0.78	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	-	-	-	-	47.47	-	-	5
Apr-26 19.50	-	-	-	-	44.63	-	-	20
Apr-26 20.00	-	-	-	-	43.69	-0.01	-	5
Apr-26 22.00	0.07	-	-	-	39.90	-0.09	-	15
Apr-26 23.00	0.23	-	-	-	38.01	-0.25	-	30
Apr-26 24.00	0.60	-	-	-	36.19	-0.50	-	10
Apr-26 24.00	0.60	-	-	-	36.19	-0.50	-	10
May-26 22.00	0.40	-	-	-	38.04	-0.22	-	10
May-26 23.00	0.67	-	-	-	36.23	-0.34	-	15
Jun-26 12.00	-	-	-	-	52.67	-	-	13
Jun-26 13.00	-	-	-	-	51.07	-	-	20
Jun-26 14.00	0.01	-	-	-	49.47	-0.01	-	1
Jun-26 15.00	0.02	-	-	-	47.86	-0.01	-	1
Jun-26 16.50	0.05	-	-	-	45.46	-0.03	-	10
Jun-26 17.00	0.07	-	-	-	44.66	-0.03	-	2
Sep-26 11.00	0.01	-	-	-	43.90	-	-	1,200
Sep-26 16.00	0.15	-	-	-	38.75	-0.05	-	10
Dec-26 11.00	0.02	-	-	-	39.58	-0.01	-	1
Dec-26 13.50	0.08	-	-	-	37.70	-0.03	-	150
Dec-26 14.50	0.13	-	-	-	36.95	-0.04	-	150
Dec-26 15.00	0.17	-	-	-	36.58	-0.05	-	1
Dec-26 15.50	0.21	-	-	-	36.20	-0.06	-	450
Dec-26 16.00	0.25	-	-	-	35.82	-0.07	-	33
Dec-26 17.00	0.37	-	-	-	35.07	-0.10	-	4
Dec-26 18.00	0.52	-	-	-	34.32	-0.13	-	1
Dec-26 20.00	0.95	-	-	-	32.82	-0.22	-	15
Mar-27 11.50	0.08	-	-	-	39.15	-0.02	-	1
Dec-28 15.25	1.06	-	-	-	30.96	-0.14	-	750

	Previous Close	4.46		07/04/26
	SACYR Close	4.43		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.24	-	-	-	25.14	1.00	-	10
Jun-26 3.70	0.75	-	-	-	24.95	0.95	-	10
Jun-26 3.80	0.66	-	-	-	24.92	0.93	-	10
Jun-26 4.60	0.13	-	-	-	24.29	0.40	-	7
Sep-26 3.50	0.98	-	-	-	25.98	0.94	-	10
Sep-26 4.00	0.57	-	-	-	25.79	0.77	-	20
Dec-26 3.70	0.84	-	-	-	26.85	0.84	-	10
Dec-26 3.90	0.70	-	-	-	26.78	0.77	-	25
Dec-26 4.00	0.63	-	-	-	26.74	0.73	-	5
Dec-26 4.20	0.51	-	-	-	26.67	0.65	-	20
Dec-26 4.30	0.45	-	-	-	26.63	0.61	-	43
Dec-26 4.50	0.36	-	-	-	26.47	0.52	-	10
Dec-26 4.70	0.27	-	-	-	26.19	0.44	-	10
Dec-26 4.80	0.24	-	-	-	26.04	0.40	-	10
Mar-27 4.80	0.27	-	-	-	25.16	0.41	-	20,000
Jun-27 3.90	0.74	-	-	-	25.03	0.74	-	25
Dec-27 4.00	0.73	-	-	-	24.18	0.69	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.90	-	-	-	-	26.71	-	-	70
Jun-26 3.60	0.01	-	-	-	26.03	-0.03	-	10
Jun-26 3.80	0.02	-	-	-	25.96	-0.08	-	102
Sep-26 3.60	0.05	-	-	-	26.33	-0.11	-	20
Dec-26 3.80	0.14	-	-	-	26.95	-0.22	-	5
Jun-27 3.40	0.10	-	-	-	25.26	-0.14	-	20

	Previous Close	9.81		07/04/26
	SANTANDER Close	9.72		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 9.00	0.73	1.02	1.02	1.02	54.60	0.94	1	2
Apr-26 w2 9.50	0.31	-	-	-	51.85	0.70	-	10
Apr-26 w2 10.00	0.08	-	-	-	50.60	0.28	-	30
Apr-26 6.50	3.22	-	-	-	64.68	1.00	-	7
Apr-26 7.50	2.23	2.52	2.52	2.52	59.60	1.00	5	5
Apr-26 7.75	1.98	2.23	2.23	2.23	58.33	0.99	5	-
Apr-26 8.00	1.73	-	-	-	57.06	0.98	-	45
Apr-26 8.75	1.02	1.08	1.08	1.08	53.26	0.89	1	1
Apr-26 9.00	0.81	-	-	-	51.99	0.83	-	1
Apr-26 9.25	0.61	-	-	-	50.72	0.74	-	150
Apr-26 9.50	0.44	-	-	-	49.45	0.63	-	410
Apr-26 9.75	0.30	-	-	-	48.33	0.50	-	152
Apr-26 10.00	0.20	0.28	0.31	0.28	48.28	0.38	70	64
Apr-26 10.50	0.07	-	-	-	48.20	0.18	-	173
Apr-26 11.00	0.02	-	-	-	48.11	0.07	-	32
Apr-26 11.50	0.01	-	-	-	48.02	0.02	-	4
Apr-26 12.00	-	-	-	-	47.94	-	-	30
Apr-26 w4 8.75	1.08	1.16	1.16	1.16	51.68	0.84	1	1
Apr-26 w4 9.75	0.38	0.47	0.47	0.47	46.85	0.51	1	1
Apr-26 w4 10.00	0.28	-	-	-	46.80	0.41	-	1
May-26 8.50	1.35	-	-	-	49.48	0.84	-	1
May-26 9.50	0.63	-	-	-	44.68	0.59	-	1
May-26 9.75	0.50	-	-	-	43.61	0.51	-	5
May-26 10.00	0.39	-	-	-	43.56	0.43	-	386
May-26 10.50	0.23	0.26	0.26	0.26	43.46	0.30	3	141
May-26 11.00	0.13	-	-	-	43.36	0.19	-	30
May-26 11.50	0.07	-	-	-	43.25	0.12	-	5
Jun-26 3.10	6.62	-	-	-	67.91	1.00	-	1
Jun-26 4.80	4.93	-	-	-	60.62	1.00	-	25
Jun-26 5.00	4.73	-	-	-	59.77	1.00	-	125
Jun-26 5.50	4.23	-	-	-	57.62	1.00	-	3,767
Jun-26 6.00	3.73	-	-	-	55.48	1.00	-	5
Jun-26 6.25	3.48	-	-	-	54.41	0.99	-	3,730
Jun-26 6.50	3.24	-	-	-	53.34	0.99	-	260
Jun-26 6.75	2.99	-	-	-	52.26	0.98	-	10,000
Jun-26 7.00	2.75	-	-	-	51.19	0.96	-	91
Jun-26 7.25	2.52	-	-	-	50.12	0.95	-	81
Jun-26 7.50	2.29	-	-	-	49.05	0.93	-	38
Jun-26 7.75	2.06	-	-	-	47.98	0.90	-	20
Jun-26 8.00	1.84	-	-	-	46.91	0.87	-	22,548
Jun-26 8.25	1.64	-	-	-	45.84	0.83	-	20
Jun-26 8.50	1.44	-	-	-	44.76	0.78	-	19
Jun-26 8.75	1.25	-	-	-	43.69	0.74	-	53
Jun-26 9.00	1.08	-	-	-	42.62	0.68	-	360
Jun-26 9.25	0.91	-	-	-	41.55	0.63	-	3,223
Jun-26 9.50	0.76	-	-	-	40.48	0.57	-	189
Jun-26 9.75	0.63	-	-	-	39.52	0.51	-	194
Jun-26 10.00	0.53	-	-	-	39.43	0.45	-	152
Jun-26 10.50	0.36	-	-	-	39.26	0.35	-	13,421
Jun-26 11.00	0.24	-	-	-	39.09	0.25	-	37
Jun-26 11.50	0.15	-	-	-	38.92	0.18	-	361
Jun-26 12.00	0.09	-	-	-	38.75	0.12	-	561
Jun-26 12.50	0.06	-	-	-	38.58	0.08	-	30
Jun-26 13.00	0.03	-	-	-	38.41	0.05	-	5
Jun-26 13.50	0.02	-	-	-	38.23	0.03	-	7
Sep-26 4.50	5.23	-	-	-	54.14	1.00	-	20
Sep-26 4.60	5.13	-	-	-	53.80	1.00	-	25
Sep-26 4.70	5.03	-	-	-	53.47	1.00	-	50
Sep-26 4.80	4.93	-	-	-	53.14	1.00	-	25
Sep-26 4.90	4.83	-	-	-	52.81	1.00	-	25
Sep-26 5.00	4.73	-	-	-	52.47	1.00	-	25
Sep-26 5.75	4.00	-	-	-	49.98	0.98	-	1
Sep-26 6.00	3.76	-	-	-	49.15	0.97	-	2
Sep-26 6.25	3.53	-	-	-	48.32	0.95	-	5
Sep-26 6.50	3.30	-	-	-	47.48	0.93	-	16
Sep-26 7.00	2.86	-	-	-	45.82	0.89	-	4
Sep-26 7.75	2.25	-	-	-	43.33	0.82	-	30
Sep-26 8.00	2.05	-	-	-	42.49	0.79	-	100
Sep-26 8.50	1.69	-	-	-	40.83	0.73	-	458
Sep-26 8.75	1.52	-	-	-	40.00	0.70	-	3,200
Sep-26 9.00	1.35	-	-	-	39.17	0.66	-	21
Sep-26 9.25	1.21	-	-	-	38.34	0.62	-	61
Sep-26 9.50	1.06	-	-	-	37.51	0.58	-	4
Sep-26 9.75	0.92	-	-	-	36.75	0.54	-	5,030
Sep-26 10.00	0.82	-	-	-	36.58	0.50	-	117
Sep-26 10.50	0.63	-	-	-	36.24	0.42	-	5
Sep-26 11.00	0.47	-	-	-	35.89	0.34	-	8
Sep-26 11.50	0.35	-	-	-	35.55	0.28	-	5
Sep-26 12.00	0.26	-	-	-	35.21	0.22	-	54
Dec-26 3.00	6.73	-	-	-	56.19	1.00	-	1
Dec-26 4.00	5.73	-	-	-	53.24	1.00	-	100
Dec-26 4.40	5.33	-	-	-	52.06	1.00	-	50
Dec-26 4.50	5.23	-	-	-	51.77	1.00	-	1
Dec-26 4.60	5.13	-	-	-	51.47	1.00	-	82
Dec-26 4.70	5.03	-	-	-	51.18	1.00	-	50
Dec-26 4.80	4.93	-	-	-	50.88	0.99	-	15,050
Dec-26 4.90	4.83	-	-	-	50.59	0.99	-	50
Dec-26 5.00	4.74	-	-	-	50.29	0.99	-	10,029
Dec-26 5.25	4.50	-	-	-	49.55	0.98	-	25
Dec-26 5.75	4.03	-	-	-	48.08	0.95	-	6
Dec-26 6.00	3.81	-	-	-	47.34	0.93	-	7
Dec-26 6.50	3.38	-	-	-	45.87	0.90	-	5
Dec-26 7.00	2.96	-	-	-	44.39	0.87	-	86
Dec-26 7.50	2.57	-	-	-	42.92	0.82	-	11
Dec-26 7.75	2.38	-	-	-	42.18	0.80	-	2
Dec-26 8.00	2.20	-	-	-	41.45	0.77	-	10,026
Dec-26 8.25	2.03	-	-	-	40.71	0.75	-	230
Dec-26 8.50	1.85	-	-	-	39.97	0.72	-	100
Dec-26 8.75	1.69	-	-	-	39.23	0.69	-	4
Dec-26 9.00	1.54	-	-	-	38.50	0.66	-	284
Dec-26 9.25	1.39	-	-	-	37.76	0.62	-	2
Dec-26 9.50	1.24	-	-	-	37.02	0.59	-	14
Dec-26 9.75	1.12	-	-	-	36.35	0.55	-	10
Dec-26 10.00	1.01	1.00	1.00	1.00	36.16	0.52	41	86
Dec-26 10.50	0.81	-	-	-	35.78	0.45	-	87
Dec-26 11.00	0.65	-	-	-	35.41	0.39	-	76
Dec-26 11.50	0.51	-	-	-	35.03	0.33	-	135
Dec-26 12.00	0.40	-	-	-	34.65	0.27	-	14
Dec-26 12.50	0.31	-	-	-	34.27	0.22	-	252
Dec-26 13.00	0.23	-	-	-	33.90	0.18	-	2,750
Dec-26 14.00	0.13	-	-	-	33.14	0.11	-	10
Dec-26 14.50	0.10	-	-	-	32.76	0.09	-	100
Mar-27 4.00	5.73	-	-	-	50.72	1.00	-	10
Mar-27 4.50	5.23	-	-	-	49.38	0.99	-	25
Mar-27 4.60	5.13	-	-	-	49.12	0.99	-	25
Mar-27 4.70	5.04	-	-	-	48.85	0.99	-	25
Mar-27 4.80	4.94	-	-	-	48.58	0.98	-	50
Mar-27 4.90	4.85	-	-	-	48.31	0.98	-	50
Mar-27 5.00	4.75	-	-	-	48.05	0.97	-	50
Mar-27 5.25	4.52	-	-	-	47.38	0.96	-	25
Mar-27 6.00	3.86	-	-	-	45.37	0.91	-	25
Mar-27 6.25	3.66	-	-	-	44.70	0.90	-	25
Mar-27 7.50	2.67	-	-	-	41.36	0.80	-	1
Mar-27 8.00	2.33	-	-	-	40.02	0.76	-	2
Mar-27 9.25	1.54	-	-	-	36.68	0.62	-	60
Mar-27 9.50	1.40	-	-	-	36.01	0.59	-	37
Mar-27 12.00	0.54	-	-	-	33.54	0.31	-	10
Jun-27 6.00	3.89	-	-	-	44.15	0.91	-	25
Jun-27 6.25	3.69	-	-	-	43.54	0.89	-	25
Jun-27 6.50	3.49	-	-	-	42.93	0.87	-	25
Jun-27 6.75	3.30	-	-	-	42.32	0.85	-	25
Jun-27 7.00	3.11	-	-	-	41.71	0.84	-	25
Jun-27 7.25	2.92	-	-	-	41.11	0.82	-	25
Jun-27 7.50	2.75	-	-	-	40.50	0.80	-	10
Jun-27 9.00	1.79	-	-	-	36.85	0.65	-	6,000
Jun-27 9.75	1.39	-	-	-	35.07	0.57	-	1
Jun-27 10.00	1.28	-	-	-	34.89	0.54	-	5,000
Jun-27 11.00	0.92	-	-	-	34.17	0.44	-	4
Jun-27 12.50	0.53	-	-	-	33.09	0.29	-	5
Sep-27 9.00	1.92	-	-	-	36.41	0.65	-	150
Dec-27 2.30	7.42	-	-	-	50.34	1.00	-	65
Dec-27 4.20	5.52	-	-	-	46.30	1.00	-	7,000
Dec-27 4.30	5.42	-	-	-	46.08	1.00	-	1
Dec-27 4.90	4.87	-	-	-	44.81	0.95	-	4
Dec-27 5.00	4.78	-	-	-	44.60	0.95	-	2
Dec-27 5.25	4.57	-	-	-	44.07	0.93	-	3
Dec-27 5.50	4.36	-	-	-	43.53	0.92	-	5
Dec-27 7.00	3.22	-	-	-	40.34	0.82	-	2,545
Dec-27 7.50	2.89	-	-	-	39.28	0.78	-	4
Dec-27 8.00	2.56	-	-	-	38.22	0.74	-	3
Dec-27 8.50	2.26	-	-	-	37.16	0.70	-	2
Dec-27 9.00	1.98	-	-	-	36.09	0.65	-	151
Dec-27 9.25	1.84	-	-	-	35.56	0.63	-	25
Dec-27 10.00	1.49	-	-	-	34.36	0.56	-	10
Dec-27 10.50	1.29	-	-	-	34.00	0.51	-	1
Dec-27 11.00	1.13	-	-	-	33.64	0.47	-	5,000
Dec-27 11.50	0.97	-	-	-	33.28	0.42	-	150
Dec-27 12.00	0.83	-	-	-	32.92	0.38	-	5
Mar-28 8.75	2.20	-	-	-	36.20	0.68	-	1
Mar-28 9.00	2.06	-	-	-	35.70	0.65	-	450
Mar-28 9.25	1.93	-	-	-	35.21	0.63	-	300
Mar-28 9.50	1.81	-	-	-	34.71	0.61	-	50
Mar-28 9.75	1.69	-	-	-	34.25	0.59	-	250
Mar-28 10.00	1.59	-	-	-	34.07	0.57	-	126
Mar-28 13.50	0.59	-	-	-	31.55	0.29	-	150
Jun-28 6.00	4.00	-	-	-	41.36	0.88	-	3
Jun-28 9.50	1.87	-	-	-	34.76	0.61	-	5
Jun-28 10.00	1.65	-	-	-	34.15	0.57	-	150
Jun-28 12.50	0.88	-	-	-	32.43	0.38	-	2
Dec-28 8.50	2.49	-	-	-	36.57	0.70	-	3,004
Dec-28 9.00	2.23	-	-	-	35.73	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 8.00	-	-	-	-	61.59	-	-	10
Apr-26 w2 9.50	0.10	0.09	0.09	0.09	53.36	-0.31	1	1
Apr-26 w2 10.00	0.36	-	-	-	52.11	-0.72	-	1
Apr-26 8.00	0.01	-	-	-	58.20	-0.02	-	117
Apr-26 8.25	0.01	-	-	-	56.94	-0.04	-	15
Apr-26 8.50	0.03	-	-	-	55.67	-0.07	-	880
Apr-26 8.75	0.05	-	-	-	54.40	-0.11	-	40
Apr-26 9.00	0.09	0.09	0.09	0.09	53.13	-0.18	3	199
Apr-26 9.25	0.14	-	-	-	51.86	-0.27	-	63
Apr-26 9.50	0.22	-	-	-	50.59	-0.37	-	278
Apr-26 9.75	0.33	-	-	-	49.47	-0.50	-	193
Apr-26 10.00	0.48	0.40	0.40	0.40	49.42	-0.62	5	34
Apr-26 10.50	0.85	0.69	0.69	0.69	49.34	-0.81	1	351
Apr-26 11.00	1.30	-	-	-	49.25	-0.93	-	322
Apr-26 11.50	1.78	-	-	-	49.16	-0.98	-	452
May-26 7.00	0.03	-	-	-	56.80	-0.03	-	20
May-26 7.50	0.05	-	-	-	54.40	-0.07	-	50
May-26 7.75	0.08	-	-	-	53.20	-0.09	-	2
May-26 8.25	0.14	-	-	-	50.80	-0.16	-	11
May-26 8.50	0.19	-	-	-	49.60	-0.20	-	7
May-26 8.75	0.24	-	-	-	48.40	-0.25	-	2
May-26 9.00	0.32	-	-	-	47.20	-0.31	-	406
May-26 9.25	0.40	-	-	-	46.00	-0.37	-	47
May-26 9.50	0.50	0.47	0.47	0.47	44.80	-0.44	3	5
May-26 9.75	0.62	0.53	0.53	0.53	43.73	-0.51	1	11
May-26 10.00	0.77	-	-	-	43.68	-0.58	-	34
May-26 11.00	1.52	-	-	-	43.48	-0.81	-	11
May-26 11.50	1.96	-	-	-	43.37	-0.89	-	300
Jun-26 3.10	-	-	-	-	67.18	-	-	1
Jun-26 3.80	-	-	-	-	64.18	-	-	25,000
Jun-26 4.10	-	-	-	-	62.89	-	-	3
Jun-26 4.20	-	-	-	-	62.46	-	-	5
Jun-26 4.30	-	-	-	-	62.04	-	-	5
Jun-26 4.40	-	-	-	-	61.61	-	-	5
Jun-26 4.50	-	-	-	-	61.18	-	-	3,751
Jun-26 4.70	-	-	-	-	60.32	-	-	5
Jun-26 4.80	-	-	-	-	59.89	-	-	6
Jun-26 4.90	-	-	-	-	59.46	-	-	5
Jun-26 5.50	0.01	-	-	-	56.89	-0.01	-	17
Jun-26 5.75	0.01	-	-	-	55.82	-0.01	-	116
Jun-26 6.00	0.02	-	-	-	54.75	-0.02	-	2
Jun-26 6.25	0.03	-	-	-	53.68	-0.03	-	3,500
Jun-26 6.50	0.04	-	-	-	52.61	-0.04	-	3,776
Jun-26 6.75	0.05	-	-	-	51.53	-0.05	-	103
Jun-26 7.00	0.07	-	-	-	50.46	-0.06	-	359
Jun-26 7.25	0.09	-	-	-	49.39	-0.08	-	95
Jun-26 7.50	0.11	-	-	-	48.32	-0.10	-	531
Jun-26 7.75	0.15	-	-	-	47.25	-0.13	-	5,787
Jun-26 8.00	0.18	-	-	-	46.18	-0.16	-	55,523
Jun-26 8.25	0.23	-	-	-	45.11	-0.19	-	17
Jun-26 8.50	0.29	0.29	0.29	0.29	44.03	-0.23	1	65
Jun-26 8.75	0.35	-	-	-	42.96	-0.28	-	53
Jun-26 9.00	0.43	0.35	0.38	0.35	41.89	-0.33	22	8,695
Jun-26 9.25	0.52	-	-	-	40.82	-0.38	-	22,667
Jun-26 9.50	0.62	0.55	0.55	0.55	39.75	-0.44	2	71
Jun-26 9.75	0.74	0.66	0.66	0.66	38.79	-0.49	1	215
Jun-26 10.00	0.88	-	-	-	38.70	-0.55	-	55
Jun-26 10.50	1.21	1.06	1.06	1.06	38.53	-0.66	5	41
Jun-26 11.00	1.59	-	-	-	38.36	-0.76	-	166
Jun-26 11.50	2.01	-	-	-	38.19	-0.84	-	5
Sep-26 4.00	0.01	-	-	-	54.76	-	-	2
Sep-26 6.00	0.07	-	-	-	48.11	-0.05	-	32,505
Sep-26 6.75	0.14	-	-	-	45.61	-0.09	-	103
Sep-26 7.00	0.18	-	-	-	44.78	-0.11	-	14,506
Sep-26 7.25	0.21	-	-	-	43.95	-0.13	-	30
Sep-26 7.50	0.25	-	-	-	43.12	-0.15	-	210
Sep-26 7.75	0.30	-	-	-	42.29	-0.18	-	10,005
Sep-26 8.00	0.36	-	-	-	41.45	-0.21	-	12,209
Sep-26 8.25	0.42	-	-	-	40.62	-0.23	-	90
Sep-26 8.50	0.49	-	-	-	39.79	-0.27	-	5,001
Sep-26 8.75	0.56	-	-	-	38.96	-0.30	-	55
Sep-26 9.00	0.65	0.60	0.60	0.60	38.13	-0.34	50	90
Sep-26 9.25	0.75	-	-	-	37.30	-0.38	-	4,011
Sep-26 9.50	0.84	-	-	-	36.47	-0.42	-	50
Sep-26 9.75	0.96	-	-	-	35.71	-0.47	-	45
Sep-26 10.00	1.10	-	-	-	35.54	-0.51	-	23
Sep-26 10.50	1.41	-	-	-	35.20	-0.59	-	15
Sep-26 11.00	1.76	-	-	-	34.85	-0.68	-	20
Dec-26 2.50	-	-	-	-	55.83	-	-	40
Dec-26 2.80	-	-	-	-	54.95	-	-	60,000
Dec-26 3.20	0.01	-	-	-	53.77	-	-	10
Dec-26 3.40	0.01	-	-	-	53.18	-	-	2
Dec-26 3.50	0.01	-	-	-	52.89	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	52.59	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	51.41	-0.01	-	25,007
Dec-26 4.20	0.03	-	-	-	50.82	-0.02	-	25
Dec-26 4.30	0.03	-	-	-	50.53	-0.02	-	15,000
Dec-26 4.40	0.03	-	-	-	50.23	-0.02	-	10,000
Dec-26 4.60	0.04	-	-	-	49.64	-0.02	-	80
Dec-26 4.70	0.05	-	-	-	49.35	-0.03	-	5
Dec-26 4.80	0.05	-	-	-	49.05	-0.03	-	15,000
Dec-26 4.90	0.06	-	-	-	48.76	-0.03	-	150
Dec-26 5.00	0.06	-	-	-	48.46	-0.04	-	20,400
Dec-26 5.25	0.08	-	-	-	47.72	-0.04	-	600
Dec-26 6.00	0.15	-	-	-	45.51	-0.08	-	5,004
Dec-26 6.25	0.18	-	-	-	44.78	-0.09	-	5
Dec-26 6.50	0.22	-	-	-	44.04	-0.11	-	155
Dec-26 6.75	0.25	-	-	-	43.30	-0.12	-	156
Dec-26 7.00	0.29	-	-	-	42.56	-0.14	-	10,173
Dec-26 7.25	0.35	-	-	-	41.83	-0.17	-	50
Dec-26 7.50	0.40	-	-	-	41.09	-0.19	-	19
Dec-26 7.75	0.46	-	-	-	40.35	-0.21	-	51
Dec-26 8.00	0.53	-	-	-	39.62	-0.24	-	34,884
Dec-26 8.25	0.60	0.58	0.58	0.58	38.88	-0.27	41	610
Dec-26 8.50	0.67	-	-	-	38.14	-0.30	-	15,721
Dec-26 8.75	0.76	-	-	-	37.40	-0.33	-	204
Dec-26 9.00	0.86	-	-	-	36.67	-0.36	-	5,085
Dec-26 9.25	0.95	-	-	-	35.93	-0.39	-	156
Dec-26 9.50	1.06	-	-	-	35.19	-0.43	-	36
Dec-26 9.75	1.18	-	-	-	34.52	-0.47	-	10
Dec-26 10.00	1.32	1.36	1.36	1.36	34.33	-0.50	41	17,242
Dec-26 10.50	1.63	-	-	-	33.95	-0.57	-	54
Dec-26 11.00	1.96	-	-	-	33.58	-0.64	-	19
Dec-26 11.50	2.33	-	-	-	33.20	-0.70	-	10
Dec-26 14.00	4.45	-	-	-	31.31	-0.91	-	3
Mar-27 5.25	0.12	-	-	-	45.81	-0.06	-	470
Mar-27 5.50	0.15	-	-	-	45.14	-0.07	-	150
Mar-27 6.00	0.21	-	-	-	43.80	-0.09	-	150
Mar-27 6.75	0.33	-	-	-	41.80	-0.14	-	371
Mar-27 7.25	0.44	-	-	-	40.46	-0.18	-	16,000
Mar-27 8.25	0.72	-	-	-	37.78	-0.27	-	200
Mar-27 8.50	0.79	-	-	-	37.12	-0.30	-	101
Mar-27 8.75	0.89	-	-	-	36.45	-0.33	-	7
Mar-27 11.00	2.07	-	-	-	32.80	-0.61	-	2
Mar-27 11.50	2.42	-	-	-	32.39	-0.67	-	3
Jun-27 3.00	0.01	-	-	-	49.31	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	46.88	-0.02	-	1
Jun-27 5.50	0.19	-	-	-	43.23	-0.08	-	42
Jun-27 6.00	0.27	-	-	-	42.01	-0.11	-	20,100
Jun-27 7.00	0.47	-	-	-	39.57	-0.17	-	5,000
Jun-27 7.50	0.59	-	-	-	38.36	-0.21	-	660
Jun-27 8.00	0.74	-	-	-	37.14	-0.26	-	6,000
Sep-27 8.00	0.80	-	-	-	36.05	-0.26	-	310
Sep-27 9.50	1.38	-	-	-	32.70	-0.41	-	263
Sep-27 9.75	1.51	-	-	-	32.19	-0.44	-	25
Sep-27 10.00	1.64	-	-	-	32.00	-0.47	-	5
Dec-27 3.30	0.04	-	-	-	45.10	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	44.68	-0.02	-	10,040
Dec-27 3.90	0.08	-	-	-	43.83	-0.03	-	10
Dec-27 4.00	0.09	-	-	-	43.61	-0.03	-	42
Dec-27 4.20	0.11	-	-	-	43.19	-0.04	-	7,000
Dec-27 4.40	0.13	-	-	-	42.76	-0.05	-	51,025
Dec-27 4.70	0.16	-	-	-	42.12	-0.06	-	10
Dec-27 5.25	0.24	-	-	-	40.96	-0.08	-	11,500
Dec-27 5.50	0.28	-	-	-	40.42	-0.10	-	1
Dec-27 5.75	0.32	-	-	-	39.89	-0.11	-	50,000
Dec-27 6.00	0.36	-	-	-	39.36	-0.12	-	150
Dec-27 6.25	0.42	-	-	-	38.83	-0.14	-	150
Dec-27 6.50	0.48	-	-	-	38.30	-0.16	-	151
Dec-27 6.75	0.53	-	-	-	37.77	-0.17	-	150
Dec-27 7.00	0.59	-	-	-	37.23	-0.19	-	10,500
Dec-27 7.25	0.67	-	-	-	36.70	-0.21	-	325
Dec-27 7.50	0.74	-	-	-	36.17	-0.23	-	300
Dec-27 7.75	0.82	-	-	-	35.64	-0.25	-	5,000
Dec-27 8.00	0.89	-	-	-	35.11	-0.27	-	75
Dec-27 8.75	1.18	-	-	-	33.51	-0.34	-	23
Dec-27 9.00	1.27	-	-	-	32.98	-0.37	-	4,000
Dec-27 9.75	1.62	-	-	-	31.43	-0.44	-	25,000
Dec-27 10.00	1.75	-	-	-	31.25	-0.47	-	20
Dec-27 10.50	2.05	-	-	-	30.89	-0.52	-	245
Dec-27 11.00	2.36	-	-	-	30.53	-0.57	-	5,001
Dec-27 11.50	2.69	-	-	-	30.17	-0.61	-	25
Dec-27 12.00	3.05	-	-	-	29.81	-0.66	-	1
Mar-28 6.00	0.39	-	-	-	38.13	-0.13	-	1
Mar-28 9.00	1.32	-	-	-	32.16	-0.36	-	150
Mar-28 9.25	1.43	-	-	-	31.67	-0.39	-	150
Mar-28 9.75	1.67	-	-	-	30.71	-0.44	-	5
Mar-28 10.00	1.80	-	-	-	30.53	-0.46	-	150
Mar-28 10.50	2.09	-	-	-	30.17	-0.51	-	151
Mar-28 11.00	2.41	-	-	-	29.81	-0.56	-	300
Mar-28 12.00	3.09	-	-	-	29.09	-0.65	-	150
Jun-28 5.00	0.26	-	-	-	39.33	-0.08	-	10,000
Jun-28 11.00	2.50	-	-	-	29.55	-0.55	-	150
Jun-28 11.50	2.82	-	-	-	29.21	-0.59	-	300
Jun-28 12.00	3.17	-	-	-	28.87	-0.63	-	300
Dec-28 4.20	0.18	-	-	-	39.29	-0.06	-	10,000
Dec-28 6.00	0.53	-	-	-	36.26	-0.15	-	12,500
Dec-28 8.00	1.16	-	-	-	32.90	-0.29	-	15,500
Dec-28 8.50	1.35	-	-	-	32.06	-0.33	-	3,000
Dec-28 8.75	1.45	-	-	-	31.64	-0.35	-	118
Dec-28 9.00	1.57	-	-	-	31.22	-0.37	-	5,000
Dec-28 10.00	2.05	-	-	-	29.84	-0.46	-	4,000
Dec-29 3.90	0.23	-	-	-	38.12	-0.06	-	3,250
Dec-29 5.50	0.56	-	-	-	35.76	-0.14	-	25,000
Dec-29 10.50	2.60	-	-	-	29.11	-0.48	-	100
Dec-30 6.00	0.83	-	-	-	34.25	-0.17	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.81	-	-	-	51.99	0.83	-	10
Apr-26 9.50	0.44	-	-	-	49.45	0.63	-	40
Apr-26 10.00	0.20	-	-	-	48.28	0.38	-	11,975
Apr-26 10.00	0.20	0.35	0.35	0.35	48.28	0.38	10	140
Apr-26 10.50	0.07	-	-	-	48.20	0.18	-	32
Apr-26 10.50	0.07	-	-	-	48.20	0.18	-	23,970
Apr-26 11.00	0.02	-	-	-	48.11	0.07	-	6,407
Apr-26 11.00	0.02	-	-	-	48.11	0.07	-	60
Apr-26 11.50	0.01	-	-	-	48.02	0.02	-	40
Apr-26 11.50	0.01	-	-	-	48.02	0.02	-	10
Apr-26 12.00	-	-	-	-	47.94	-	-	20
May-26 7.00	2.64	-	-	-	56.68	0.96	-	5
May-26 9.00	0.93	1.10	1.10	1.10	47.08	0.69	30	91
May-26 9.50	0.61	-	-	-	44.68	0.56	-	30
May-26 10.00	0.38	-	-	-	43.56	0.42	-	10
May-26 10.00	0.38	-	-	-	43.56	0.42	-	50
May-26 10.50	0.23	-	-	-	43.46	0.29	-	15
May-26 11.00	0.13	-	-	-	43.36	0.19	-	180
May-26 11.50	0.07	-	-	-	43.25	0.11	-	10
Jun-26 4.30	5.32	-	-	-	62.77	0.99	-	2
Jun-26 7.00	2.70	-	-	-	51.19	0.93	-	25
Jun-26 9.00	1.07	-	-	-	42.62	0.67	-	10
Jun-26 9.75	0.63	-	-	-	39.52	0.51	-	25
Jun-26 10.00	0.53	-	-	-	39.43	0.45	-	15
Jun-26 10.00	0.53	-	-	-	39.43	0.45	-	10
Jun-26 10.50	0.36	-	-	-	39.26	0.34	-	1,020
Jun-26 10.50	0.36	-	-	-	39.26	0.34	-	25
Jun-26 11.00	0.24	-	-	-	39.09	0.25	-	25
Jun-26 11.50	0.15	-	-	-	38.92	0.18	-	70
Sep-26 9.00	1.35	-	-	-	39.17	0.65	-	10
Sep-26 10.50	0.63	0.61	0.61	0.61	36.24	0.41	40	40
Sep-26 10.50	0.63	-	-	-	36.24	0.41	-	10
Sep-26 11.00	0.47	-	-	-	35.89	0.34	-	10
Sep-26 11.50	0.35	-	-	-	35.55	0.27	-	40
Sep-26 12.00	0.25	-	-	-	35.21	0.22	-	4
Dec-26 8.00	2.15	-	-	-	41.45	0.75	-	2
Dec-26 8.50	1.82	-	-	-	39.97	0.69	-	2
Dec-26 9.00	1.50	-	-	-	38.50	0.63	-	10
Dec-26 10.00	0.99	-	-	-	36.16	0.50	-	10
Dec-26 10.50	0.80	-	-	-	35.78	0.44	-	10
Dec-26 11.00	0.64	-	-	-	35.41	0.37	-	10
Dec-26 12.00	0.39	-	-	-	34.65	0.27	-	10
Mar-27 4.00	5.59	-	-	-	50.72	0.96	-	20
Mar-27 5.00	4.69	-	-	-	48.05	0.93	-	20
Sep-27 11.00	1.05	-	-	-	33.84	0.44	-	1
Dec-27 10.00	1.45	-	-	-	34.36	0.52	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 8.75	0.05	-	-	-	54.40	-0.11	-	10
Apr-26 8.75	0.05	-	-	-	54.40	-0.11	-	50,000
Apr-26 9.00	0.09	-	-	-	53.13	-0.18	-	30
Apr-26 9.00	0.09	-	-	-	53.13	-0.18	-	90
Apr-26 9.50	0.22	-	-	-	50.59	-0.37	-	40
Apr-26 9.75	0.33	-	-	-	49.47	-0.50	-	30
Apr-26 10.00	0.48	-	-	-	49.42	-0.62	-	105
Apr-26 10.00	0.48	-	-	-	49.42	-0.62	-	20
Apr-26 10.50	0.85	-	-	-	49.34	-0.81	-	10
Apr-26 10.50	0.85	-	-	-	49.34	-0.81	-	100
Apr-26 11.00	1.30	-	-	-	49.25	-0.93	-	35
Apr-26 11.50	1.78	-	-	-	49.16	-0.98	-	10
Apr-26 12.00	2.27	-	-	-	49.08	-0.99	-	5
Apr-26 12.50	2.77	-	-	-	48.99	-1.00	-	5
Apr-26 13.00	3.27	-	-	-	48.91	-1.00	-	5
May-26 8.00	0.10	-	-	-	52.00	-0.12	-	2
May-26 9.00	0.31	-	-	-	47.20	-0.30	-	50
May-26 9.00	0.31	-	-	-	47.20	-0.30	-	50,000
May-26 9.50	0.50	0.40	0.40	0.40	44.80	-0.44	10	40
May-26 10.00	0.77	-	-	-	43.68	-0.58	-	50
May-26 10.00	0.77	-	-	-	43.68	-0.58	-	10
May-26 10.50	1.11	-	-	-	43.58	-0.71	-	10
May-26 11.50	1.95	-	-	-	43.37	-0.88	-	10
May-26 13.00	3.39	-	-	-	43.07	-0.98	-	10
Jun-26 6.00	0.02	-	-	-	54.75	-0.02	-	1,052
Jun-26 7.75	0.15	-	-	-	47.25	-0.13	-	500
Jun-26 8.50	0.29	-	-	-	44.03	-0.23	-	1,000
Jun-26 9.00	0.43	-	-	-	41.89	-0.32	-	10
Jun-26 9.50	0.61	-	-	-	39.75	-0.43	-	26
Jun-26 10.00	0.88	-	-	-	38.70	-0.55	-	10
Jun-26 10.00	0.88	-	-	-	38.70	-0.55	-	40,000
Jun-26 10.50	1.21	-	-	-	38.53	-0.66	-	35
Jun-26 13.50	3.86	-	-	-	37.50	-0.97	-	10
Sep-26 6.25	0.09	-	-	-	47.28	-0.06	-	1,700
Sep-26 7.50	0.25	-	-	-	43.12	-0.15	-	900
Sep-26 8.25	0.41	-	-	-	40.62	-0.23	-	50
Sep-26 9.75	0.95	-	-	-	35.71	-0.46	-	1
Dec-26 6.75	0.25	-	-	-	43.30	-0.12	-	2,800
Dec-26 9.00	0.85	-	-	-	36.67	-0.35	-	10
Dec-26 9.50	1.05	-	-	-	35.19	-0.42	-	20
Dec-26 10.00	1.31	-	-	-	34.33	-0.49	-	7
Dec-26 11.00	1.95	-	-	-	33.58	-0.62	-	10
Dec-29 10.50	2.58	-	-	-	29.11	-0.43	-	60

	Previous Close	24.79		07/04/26
	SOLARIA Close	24.50		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	6.51	-	-	-	52.90	1.00	-	10
Apr-26 20.00	4.52	-	-	-	51.07	0.99	-	10
Apr-26 21.00	3.54	-	-	-	50.16	0.97	-	10
Apr-26 22.00	2.60	-	-	-	49.25	0.91	-	20
Apr-26 23.00	1.75	-	-	-	48.34	0.80	-	20
Apr-26 25.00	0.54	-	-	-	46.51	0.41	-	1,185
Jun-26 12.00	12.55	-	-	-	55.62	1.00	-	46
Jun-26 12.50	12.06	-	-	-	55.19	1.00	-	46
Jun-26 13.00	11.56	-	-	-	54.75	1.00	-	48
Jun-26 24.00	2.28	-	-	-	45.18	0.59	-	5
Dec-26 18.00	7.73	-	-	-	46.69	0.85	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	-	-	-	-	52.67	-	-	3,350
Apr-26 18.00	-	-	-	-	52.22	-	-	10
Apr-26 21.00	0.02	-	-	-	49.48	-0.03	-	5
Apr-26 22.00	0.08	-	-	-	48.57	-0.08	-	10
May-26 17.00	0.01	-	-	-	50.75	-0.01	-	5
May-26 22.00	0.48	-	-	-	46.19	-0.21	-	5
May-26 23.00	0.76	0.70	0.70	0.70	45.28	-0.30	20	20

	Previous Close	31.52		07/04/26
	TECNICAS REUNIDAS Close	31.18		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 31.15	1.07	-	-	-	50.55	0.52	-	5
Apr-26 32.99	0.41	-	-	-	50.23	0.27	-	3
Apr-26 33.90	0.23	-	-	-	50.08	0.17	-	2
Apr-26 34.82	0.12	-	-	-	49.94	0.10	-	2
Apr-26 40.32	-	-	-	-	49.05	-	-	5
Jun-26 29.32	3.81	-	-	-	50.13	0.66	-	6
Jun-26 35.74	1.17	-	-	-	47.63	0.30	-	1
Jun-26 37.57	0.79	-	-	-	47.37	0.23	-	5
Jun-26 38.48	0.65	-	-	-	47.25	0.19	-	5
Sep-26 34.82	2.60	-	-	-	45.77	0.43	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.66	0.02	-	-	-	56.94	-0.02	-	3
Apr-26 26.57	0.04	-	-	-	55.89	-0.04	-	3
Apr-26 27.49	0.10	-	-	-	54.83	-0.08	-	5
Apr-26 28.41	0.21	-	-	-	53.77	-0.14	-	3
Apr-26 30.24	0.65	-	-	-	51.66	-0.34	-	1
May-26 23.82	0.18	0.10	0.10	0.10	59.12	-0.06	3	3
May-26 27.49	0.73	-	-	-	54.88	-0.21	-	1
May-26 31.15	1.99	-	-	-	50.65	-0.46	-	10
Jun-26 15.12	0.01	-	-	-	62.70	-	-	4
Jun-26 24.74	0.57	-	-	-	53.03	-0.13	-	10
Jun-26 34.82	4.83	-	-	-	46.05	-0.66	-	1
Sep-26 22.91	0.84	-	-	-	50.20	-0.13	-	5
Dec-26 18.33	0.46	-	-	-	49.00	-0.07	-	2
Dec-26 20.16	0.74	-	-	-	48.02	-0.10	-	1
Dec-26 35.74	7.20	-	-	-	40.33	-0.60	-	2

	Previous Close	3.85		07/04/26
	TELEFONICA Close	3.88		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.50	0.38	-	-	-	33.75	0.97	-	8
Apr-26 3.60	0.29	-	-	-	32.44	0.92	-	108
Apr-26 3.70	0.20	-	-	-	31.14	0.83	-	30,053
Apr-26 3.80	0.12	0.16	0.16	0.16	29.83	0.67	8	20,025
Apr-26 4.00	0.03	-	-	-	28.57	0.27	-	40,449
May-26 3.60	0.34	-	-	-	31.91	0.79	-	12
May-26 3.70	0.26	-	-	-	30.63	0.71	-	4
May-26 3.80	0.19	-	-	-	29.35	0.61	-	12
May-26 3.90	0.14	-	-	-	28.30	0.50	-	13
May-26 4.00	0.09	0.12	0.12	0.10	28.12	0.39	4	10
May-26 4.10	0.06	0.07	0.07	0.07	27.94	0.29	52	52
May-26 4.40	0.01	-	-	-	27.40	0.09	-	115
Jun-26 3.20	0.71	-	-	-	34.72	0.93	-	3
Jun-26 3.30	0.62	-	-	-	33.66	0.89	-	10,003
Jun-26 3.40	0.53	-	-	-	32.60	0.86	-	100,010
Jun-26 3.50	0.45	-	-	-	31.55	0.81	-	5
Jun-26 3.60	0.37	-	-	-	30.49	0.75	-	23
Jun-26 3.70	0.30	0.30	0.30	0.30	29.43	0.68	5	186
Jun-26 3.80	0.23	-	-	-	28.38	0.61	-	1,520
Jun-26 3.90	0.18	-	-	-	27.49	0.52	-	43
Jun-26 4.00	0.13	-	-	-	27.27	0.43	-	10,040
Jun-26 4.10	0.10	-	-	-	27.05	0.35	-	72
Jun-26 4.20	0.07	-	-	-	26.82	0.27	-	30,040
Jun-26 4.30	0.05	-	-	-	26.60	0.20	-	150
Jun-26 4.40	0.03	-	-	-	26.38	0.15	-	25,011
Jun-26 4.50	0.02	-	-	-	26.15	0.10	-	105
Jun-26 4.60	0.01	-	-	-	25.93	0.07	-	38
Jun-26 4.70	0.01	-	-	-	25.71	0.05	-	150
Jun-26 4.80	-	-	-	-	25.48	0.03	-	151
Jun-26 4.90	-	-	-	-	25.26	0.02	-	2,504
Jun-26 5.00	-	-	-	-	25.04	0.01	-	10
Jun-26 5.25	-	-	-	-	24.48	-	-	10
Sep-26 2.90	1.00	-	-	-	34.65	0.96	-	150
Sep-26 3.00	0.91	-	-	-	33.82	0.95	-	63
Sep-26 3.40	0.56	-	-	-	30.48	0.81	-	12
Sep-26 3.50	0.48	-	-	-	29.65	0.76	-	12
Sep-26 3.60	0.41	-	-	-	28.82	0.71	-	20
Sep-26 3.80	0.28	-	-	-	27.15	0.58	-	1,001
Sep-26 3.90	0.22	-	-	-	26.44	0.50	-	7
Sep-26 4.00	0.18	-	-	-	26.20	0.43	-	310
Sep-26 4.10	0.14	-	-	-	25.96	0.37	-	2,001
Sep-26 4.20	0.11	-	-	-	25.72	0.31	-	5
Sep-26 4.30	0.09	0.10	0.10	0.10	25.48	0.26	1	200
Sep-26 4.60	0.04	-	-	-	24.76	0.13	-	6
Dec-26 2.40	1.49	-	-	-	36.08	1.00	-	40
Dec-26 2.90	1.01	-	-	-	32.64	0.94	-	1
Dec-26 3.00	0.92	-	-	-	31.95	0.91	-	102
Dec-26 3.10	0.83	-	-	-	31.27	0.88	-	10
Dec-26 3.30	0.67	-	-	-	29.89	0.81	-	10
Dec-26 3.50	0.52	-	-	-	28.52	0.72	-	185
Dec-26 3.60	0.45	-	-	-	27.83	0.66	-	86,405
Dec-26 3.70	0.39	-	-	-	27.14	0.61	-	545
Dec-26 3.80	0.33	-	-	-	26.45	0.56	-	125
Dec-26 3.90	0.28	-	-	-	25.86	0.50	-	465
Dec-26 4.00	0.24	-	-	-	25.61	0.45	-	100,237
Dec-26 4.10	0.20	-	-	-	25.36	0.40	-	416
Dec-26 4.20	0.17	0.19	0.19	0.19	25.11	0.35	200	1,049
Dec-26 4.30	0.14	-	-	-	24.86	0.31	-	4
Dec-26 4.40	0.12	-	-	-	24.61	0.27	-	2
Dec-26 4.50	0.09	-	-	-	24.36	0.23	-	35,020
Dec-26 4.60	0.08	-	-	-	24.11	0.20	-	35,000
Dec-26 4.70	0.06	-	-	-	23.86	0.16	-	20,010
Dec-26 4.90	0.04	-	-	-	23.37	0.11	-	4
Dec-26 5.00	0.03	-	-	-	23.12	0.09	-	771
Dec-26 5.25	0.01	-	-	-	22.49	0.05	-	8
Dec-26 5.50	0.01	-	-	-	21.87	0.03	-	2
Mar-27 2.20	1.69	-	-	-	35.21	1.00	-	1
Mar-27 3.10	0.86	-	-	-	30.34	0.84	-	30
Mar-27 3.40	0.64	-	-	-	28.71	0.73	-	1
Mar-27 3.50	0.57	-	-	-	28.17	0.69	-	2
Mar-27 3.60	0.51	-	-	-	27.63	0.65	-	52
Mar-27 3.70	0.45	-	-	-	27.09	0.60	-	1
Mar-27 4.00	0.30	-	-	-	25.84	0.48	-	100
Mar-27 4.20	0.23	-	-	-	25.38	0.40	-	12
Mar-27 4.30	0.20	-	-	-	25.14	0.36	-	2
Mar-27 4.40	0.17	-	-	-	24.91	0.32	-	5,000
Mar-27 4.60	0.12	-	-	-	24.45	0.25	-	20,000
Mar-27 4.80	0.09	-	-	-	23.98	0.20	-	25
Jun-27 3.00	0.95	-	-	-	30.12	0.86	-	5
Jun-27 3.60	0.54	-	-	-	27.54	0.65	-	100
Jun-27 3.80	0.43	-	-	-	26.68	0.57	-	25
Jun-27 3.90	0.38	-	-	-	26.29	0.53	-	14
Jun-27 4.00	0.34	-	-	-	26.05	0.50	-	58
Jun-27 4.20	0.26	-	-	-	25.57	0.42	-	170
Jun-27 4.30	0.23	-	-	-	25.33	0.39	-	100
Jun-27 4.40	0.20	-	-	-	25.09	0.35	-	100
Jun-27 4.50	0.17	-	-	-	24.85	0.31	-	200
Jun-27 4.70	0.13	-	-	-	24.36	0.25	-	10
Jun-27 4.80	0.11	-	-	-	24.12	0.22	-	150
Jun-27 4.90	0.09	-	-	-	23.88	0.20	-	150
Jun-27 5.00	0.08	-	-	-	23.64	0.17	-	150
Jun-27 5.50	0.03	-	-	-	22.44	0.08	-	5
Jun-27 5.75	0.02	-	-	-	21.84	0.05	-	20
Sep-27 3.70	0.51	-	-	-	26.91	0.61	-	31
Sep-27 3.80	0.46	-	-	-	26.56	0.57	-	4
Sep-27 5.50	0.04	-	-	-	22.66	0.10	-	22
Dec-27 2.30	1.59	-	-	-	31.45	1.00	-	10
Dec-27 2.40	1.49	-	-	-	31.15	0.99	-	10
Dec-27 2.50	1.40	-	-	-	30.84	0.97	-	10
Dec-27 2.60	1.30	-	-	-	30.53	0.95	-	10
Dec-27 2.70	1.22	-	-	-	30.22	0.93	-	25
Dec-27 2.80	1.13	-	-	-	29.91	0.90	-	15
Dec-27 2.90	1.05	-	-	-	29.60	0.86	-	15
Dec-27 3.10	0.90	0.90	0.90	0.90	28.98	0.79	30	8
Dec-27 3.20	0.83	-	-	-	28.67	0.77	-	750
Dec-27 3.50	0.65	-	-	-	27.74	0.67	-	8
Dec-27 3.60	0.59	0.60	0.60	0.60	27.43	0.64	10	22
Dec-27 3.70	0.54	-	-	-	27.12	0.61	-	11
Dec-27 3.80	0.49	-	-	-	26.81	0.57	-	10
Dec-27 3.90	0.44	-	-	-	26.53	0.54	-	11
Dec-27 4.00	0.40	-	-	-	26.33	0.51	-	870
Dec-27 4.10	0.37	-	-	-	26.13	0.48	-	102
Dec-27 4.20	0.33	-	-	-	25.94	0.45	-	3
Dec-27 4.30	0.29	-	-	-	25.74	0.41	-	36
Dec-27 4.40	0.27	-	-	-	25.54	0.38	-	15
Dec-27 4.50	0.24	-	-	-	25.34	0.36	-	139
Dec-27 4.60	0.21	-	-	-	25.14	0.33	-	1
Dec-27 4.70	0.19	-	-	-	24.95	0.30	-	30,150
Dec-27 5.00	0.13	-	-	-	24.35	0.23	-	466
Dec-27 5.25	0.09	-	-	-	23.86	0.18	-	167
Dec-27 5.50	0.06	-	-	-	23.37	0.13	-	25
Dec-27 6.00	0.03	-	-	-	22.38	0.07	-	21,000
Mar-28 2.10	1.79	-	-	-	31.47	1.00	-	10
Mar-28 2.20	1.69	-	-	-	31.20	1.00	-	10
Mar-28 2.30	1.59	-	-	-	30.94	0.99	-	10
Mar-28 2.40	1.49	-	-	-	30.67	0.99	-	10
Mar-28 2.50	1.40	-	-	-	30.40	0.97	-	10
Mar-28 2.60	1.31	-	-	-	30.14	0.94	-	10
Mar-28 2.70	1.22	-	-	-	29.87	0.91	-	50
Mar-28 2.80	1.14	-	-	-	29.60	0.88	-	15
Mar-28 2.90	1.06	-	-	-	29.34	0.84	-	15
Mar-28 3.00	0.99	-	-	-	29.07	0.81	-	20
Mar-28 3.10	0.92	-	-	-	28.81	0.78	-	20
Mar-28 3.20	0.85	-	-	-	28.54	0.75	-	28
Mar-28 3.30	0.80	-	-	-	28.27	0.72	-	255
Mar-28 3.40	0.74	-	-	-	28.01	0.70	-	521
Mar-28 3.50	0.68	-	-	-	27.74	0.67	-	25
Mar-28 3.60	0.62	-	-	-	27.47	0.64	-	26
Mar-28 3.70	0.58	-	-	-	27.21	0.61	-	25
Mar-28 4.50	0.28	-	-	-	25.56	0.38	-	100
Mar-28 4.60	0.25	-	-	-	25.37	0.35	-	1
Jun-28 4.00	0.46	-	-	-	26.56	0.52	-	100
Jun-28 5.00	0.18	-	-	-	24.84	0.27	-	4
Dec-28 3.80	0.59	-	-	-	27.17	0.58	-	3
Dec-28 4.00	0.51	-	-	-	26.83	0.53	-	18
Dec-28 4.50	0.35	-	-	-	26.10	0.41	-	5
Dec-28 4.80	0.27	-	-	-	25.66	0.35	-	10
Dec-28 5.25	0.18	-	-	-	25.01	0.26	-	50
Dec-29 3.40	0.84	-	-	-	28.33	0.68	-	10
Dec-29 4.30	0.49	-	-	-	27.20	0.49	-	1
Dec-29 4.50	0.43	-	-	-	26.98	0.45	-	7
Dec-29 5.00	0.32	-	-	-	26.42	0.36	-	543
Jun-30 5.75	0.22	-	-	-	25.94	0.27	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.40	-	-	-	-	34.88	-0.01	-	29
Apr-26 3.50	-	-	-	-	33.57	-0.03	-	16
Apr-26 3.60	0.01	-	-	-	32.26	-0.08	-	6
Apr-26 3.90	0.08	0.07	0.07	0.07	28.58	-0.53	20	30
Apr-26 4.50	0.62	0.51	0.51	0.51	27.45	-1.00	2	2
May-26 3.20	0.01	-	-	-	35.45	-0.04	-	8
May-26 3.30	0.01	-	-	-	34.17	-0.06	-	7
May-26 3.40	0.02	-	-	-	32.89	-0.10	-	6
May-26 3.50	0.03	0.04	0.04	0.04	31.61	-0.14	4	13
May-26 3.60	0.05	-	-	-	30.33	-0.20	-	6
May-26 3.70	0.07	-	-	-	29.05	-0.29	-	8
May-26 3.80	0.10	-	-	-	27.77	-0.38	-	1
Jun-26 2.70	0.01	-	-	-	37.97	-0.02	-	1
Jun-26 2.90	0.01	-	-	-	35.86	-0.05	-	301
Jun-26 3.00	0.02	-	-	-	34.80	-0.07	-	17,218
Jun-26 3.10	0.03	-	-	-	33.74	-0.09	-	36
Jun-26 3.20	0.04	-	-	-	32.69	-0.13	-	306
Jun-26 3.30	0.05	-	-	-	31.63	-0.17	-	110,216
Jun-26 3.40	0.07	-	-	-	30.57	-0.22	-	151,331
Jun-26 3.50	0.09	-	-	-	29.52	-0.28	-	16,907
Jun-26 3.60	0.12	-	-	-	28.46	-0.35	-	3,095
Jun-26 3.70	0.16	0.17	0.17	0.17	27.40	-0.44	10	587
Jun-26 3.80	0.21	-	-	-	26.35	-0.53	-	355
Jun-26 3.90	0.26	-	-	-	25.46	-0.62	-	279
Jun-26 4.00	0.33	0.25	0.25	0.25	25.24	-0.70	5	249
Jun-26 4.10	0.41	-	-	-	25.02	-0.78	-	60
Jun-26 4.20	0.49	-	-	-	24.79	-0.84	-	30,512
Jun-26 4.30	0.58	-	-	-	24.57	-0.88	-	39
Jun-26 4.40	0.67	-	-	-	24.35	-0.92	-	25,128
Jun-26 4.50	0.76	-	-	-	24.12	-0.95	-	151
Jun-26 4.60	0.86	-	-	-	23.90	-0.97	-	27
Jun-26 4.70	0.95	-	-	-	23.68	-0.98	-	60
Jun-26 4.80	1.05	-	-	-	23.45	-0.99	-	152
Jun-26 4.90	1.15	-	-	-	23.23	-0.99	-	25
Jun-26 5.00	1.25	-	-	-	23.01	-1.00	-	83
Jun-26 5.50	1.75	-	-	-	21.89	-1.00	-	300
Jun-26 6.50	2.74	-	-	-	19.65	-1.00	-	2
Sep-26 2.60	0.02	-	-	-	36.12	-0.05	-	4
Sep-26 2.70	0.03	-	-	-	35.29	-0.06	-	5
Sep-26 2.90	0.05	-	-	-	33.62	-0.10	-	28
Sep-26 3.00	0.06	-	-	-	32.79	-0.13	-	2
Sep-26 3.10	0.07	-	-	-	31.95	-0.16	-	120
Sep-26 3.20	0.09	-	-	-	31.12	-0.19	-	205
Sep-26 3.30	0.11	-	-	-	30.29	-0.23	-	106
Sep-26 3.40	0.14	-	-	-	29.45	-0.27	-	50
Sep-26 3.50	0.17	-	-	-	28.62	-0.32	-	181
Sep-26 3.60	0.20	-	-	-	27.79	-0.37	-	205
Sep-26 3.70	0.24	-	-	-	26.95	-0.43	-	66
Sep-26 3.80	0.28	-	-	-	26.12	-0.49	-	44
Sep-26 3.90	0.33	-	-	-	25.41	-0.56	-	303
Sep-26 4.00	0.40	-	-	-	25.17	-0.62	-	10,140
Sep-26 4.10	0.46	-	-	-	24.93	-0.68	-	767
Sep-26 4.20	0.54	0.52	0.52	0.52	24.69	-0.73	7	7
Sep-26 4.30	0.62	-	-	-	24.45	-0.78	-	5
Sep-26 4.40	0.70	-	-	-	24.21	-0.83	-	59
Sep-26 4.50	0.78	-	-	-	23.97	-0.87	-	39
Sep-26 4.60	0.87	-	-	-	23.73	-0.90	-	175
Sep-26 4.70	0.97	-	-	-	23.48	-0.93	-	150
Sep-26 5.00	1.25	-	-	-	22.76	-0.98	-	18
Sep-26 6.00	2.24	-	-	-	20.36	-1.00	-	5
Dec-26 2.50	0.03	-	-	-	33.83	-0.05	-	8
Dec-26 2.80	0.06	-	-	-	31.77	-0.10	-	100
Dec-26 2.90	0.07	-	-	-	31.08	-0.13	-	50
Dec-26 3.00	0.08	-	-	-	30.39	-0.15	-	1,511
Dec-26 3.10	0.10	-	-	-	29.71	-0.18	-	212
Dec-26 3.20	0.12	-	-	-	29.02	-0.21	-	380
Dec-26 3.30	0.15	-	-	-	28.33	-0.24	-	41
Dec-26 3.40	0.17	-	-	-	27.64	-0.28	-	35,260
Dec-26 3.50	0.20	-	-	-	26.96	-0.33	-	20,154
Dec-26 3.60	0.24	-	-	-	26.27	-0.37	-	65,192
Dec-26 3.70	0.28	-	-	-	25.58	-0.42	-	189
Dec-26 3.80	0.32	-	-	-	24.89	-0.47	-	338
Dec-26 3.90	0.37	-	-	-	24.30	-0.53	-	1,280
Dec-26 4.00	0.43	-	-	-	24.05	-0.58	-	107,505
Dec-26 4.10	0.50	-	-	-	23.80	-0.64	-	1
Dec-26 4.20	0.56	-	-	-	23.55	-0.69	-	22
Dec-26 4.30	0.64	-	-	-	23.30	-0.74	-	75
Dec-26 4.40	0.72	-	-	-	23.05	-0.78	-	56
Dec-26 4.50	0.80	-	-	-	22.80	-0.82	-	62,535
Dec-26 4.60	0.88	-	-	-	22.55	-0.86	-	35,010
Dec-26 4.70	0.97	-	-	-	22.30	-0.89	-	20,020
Dec-26 5.00	1.25	-	-	-	21.56	-0.96	-	26
Dec-26 5.75	1.99	-	-	-	19.69	-1.00	-	425
Dec-26 6.00	2.24	-	-	-	19.06	-1.00	-	414
Dec-26 6.25	2.49	-	-	-	18.44	-1.00	-	17
Dec-26 6.75	2.99	-	-	-	17.20	-1.00	-	10
Mar-27 3.20	0.14	-	-	-	27.62	-0.22	-	20
Mar-27 3.70	0.31	-	-	-	24.91	-0.41	-	12
Mar-27 3.80	0.35	-	-	-	24.37	-0.46	-	10
Mar-27 3.90	0.40	-	-	-	23.89	-0.51	-	4
Mar-27 4.00	0.46	-	-	-	23.66	-0.56	-	50
Mar-27 4.10	0.53	-	-	-	23.43	-0.61	-	25
Mar-27 4.20	0.59	-	-	-	23.20	-0.65	-	600
Mar-27 4.40	0.74	-	-	-	22.73	-0.74	-	5,000
Mar-27 4.50	0.82	-	-	-	22.50	-0.79	-	5
Mar-27 4.60	0.90	-	-	-	22.27	-0.82	-	20,000
Mar-27 5.00	1.26	-	-	-	21.34	-0.94	-	1
Mar-27 6.50	2.74	-	-	-	17.86	-1.00	-	90
Mar-27 6.75	2.98	-	-	-	17.28	-1.00	-	10
Jun-27 3.00	0.12	-	-	-	26.08	-0.19	-	100
Jun-27 3.40	0.24	-	-	-	24.36	-0.33	-	10
Jun-27 3.50	0.28	-	-	-	23.93	-0.37	-	2
Jun-27 3.60	0.32	-	-	-	23.50	-0.41	-	25,000
Jun-27 3.70	0.37	-	-	-	23.07	-0.45	-	2
Jun-27 3.80	0.41	-	-	-	22.64	-0.50	-	10
Jun-27 3.90	0.47	-	-	-	22.25	-0.54	-	19
Jun-27 4.00	0.53	-	-	-	22.01	-0.58	-	10
Jun-27 4.30	0.73	-	-	-	21.29	-0.71	-	12
Jun-27 4.40	0.80	-	-	-	21.05	-0.74	-	5
Jun-27 5.00	1.30	-	-	-	19.60	-0.91	-	36
Jun-27 6.50	2.74	-	-	-	15.99	-1.00	-	25
Sep-27 2.50	0.04	-	-	-	25.90	-0.08	-	20
Sep-27 2.90	0.11	-	-	-	24.49	-0.16	-	30
Dec-27 2.20	0.03	-	-	-	26.76	-0.04	-	6,000
Dec-27 2.70	0.08	-	-	-	25.22	-0.13	-	100
Dec-27 3.00	0.15	-	-	-	24.29	-0.20	-	7,500
Dec-27 3.20	0.20	-	-	-	23.67	-0.26	-	1
Dec-27 3.30	0.24	-	-	-	23.36	-0.29	-	5
Dec-27 3.40	0.27	-	-	-	23.05	-0.33	-	10
Dec-27 3.50	0.31	-	-	-	22.74	-0.37	-	10
Dec-27 3.60	0.35	-	-	-	22.43	-0.40	-	30,000
Dec-27 4.00	0.56	-	-	-	21.33	-0.56	-	3
Dec-27 4.10	0.62	-	-	-	21.13	-0.60	-	3
Dec-27 4.20	0.69	-	-	-	20.94	-0.64	-	1
Dec-27 4.30	0.76	-	-	-	20.74	-0.67	-	4
Dec-27 4.40	0.83	-	-	-	20.54	-0.70	-	3
Dec-27 4.50	0.90	-	-	-	20.34	-0.74	-	3
Dec-27 4.60	0.98	-	-	-	20.14	-0.77	-	250
Dec-27 4.70	1.06	-	-	-	19.95	-0.80	-	30,000
Dec-27 5.00	1.31	-	-	-	19.35	-0.87	-	5
Dec-27 5.50	1.76	-	-	-	18.37	-0.95	-	5
Mar-28 3.30	0.26	-	-	-	23.34	-0.30	-	6
Mar-28 3.90	0.53	-	-	-	21.76	-0.51	-	40
Mar-28 4.30	0.78	-	-	-	21.00	-0.65	-	2
Mar-28 4.50	0.92	-	-	-	20.63	-0.72	-	1
Mar-28 4.60	1.00	-	-	-	20.44	-0.75	-	1
Mar-28 5.25	1.54	-	-	-	19.21	-0.90	-	2
Dec-28 3.00	0.24	-	-	-	24.02	-0.24	-	20,000
Dec-28 4.80	1.24	-	-	-	20.93	-0.74	-	50
Dec-29 3.50	0.53	-	-	-	23.29	-0.39	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.60	0.29	-	-	-	32.44	0.92	-	10
May-26 4.00	0.09	-	-	-	28.12	0.39	-	70
Jun-26 3.60	0.28	-	-	-	30.49	0.64	-	2
Jun-26 4.70	-	-	-	-	25.71	0.03	-	1
Sep-26 3.50	0.44	-	-	-	29.65	0.67	-	1
Sep-26 3.60	0.37	-	-	-	28.82	0.62	-	2
Sep-26 3.90	0.21	-	-	-	26.44	0.45	-	100
Dec-26 5.25	0.01	-	-	-	22.49	0.05	-	190
Sep-27 3.70	0.47	-	-	-	26.91	0.55	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 3.60	-	-	-	-	39.59	-0.02	-	14
Apr-26 3.50	-	0.03	0.03	0.03	33.57	-0.03	1	-
Apr-26 3.60	0.01	-	-	-	32.26	-0.08	-	10
Apr-26 3.70	0.02	-	-	-	30.96	-0.17	-	1
May-26 3.30	0.01	-	-	-	34.17	-0.06	-	4
Jun-26 3.40	0.07	-	-	-	30.57	-0.22	-	4
Jun-26 3.50	0.09	-	-	-	29.52	-0.28	-	630
Jun-26 3.50	0.09	-	-	-	29.52	-0.28	-	80
Jun-26 3.60	0.12	-	-	-	28.46	-0.35	-	25
Jun-26 4.10	0.41	-	-	-	25.02	-0.77	-	1,900
Jun-26 4.20	0.49	-	-	-	24.79	-0.83	-	550
Jun-26 4.40	0.67	-	-	-	24.35	-0.92	-	100
Jun-26 5.50	1.75	-	-	-	21.89	-1.00	-	10
Sep-26 3.50	0.16	-	-	-	28.62	-0.31	-	11
Sep-26 3.60	0.20	-	-	-	27.79	-0.36	-	25
Sep-26 3.70	0.24	-	-	-	26.95	-0.42	-	25
Sep-26 3.80	0.28	-	-	-	26.12	-0.48	-	10
Sep-26 4.00	0.39	-	-	-	25.17	-0.60	-	700
Sep-26 4.30	0.61	-	-	-	24.45	-0.76	-	100
Sep-26 4.50	0.77	-	-	-	23.97	-0.84	-	112
Sep-26 5.25	1.47	-	-	-	22.16	-0.97	-	15
Dec-26 3.90	0.36	-	-	-	24.30	-0.50	-	10
Dec-26 4.20	0.55	-	-	-	23.55	-0.65	-	50
Dec-26 7.50	3.64	-	-	-	15.33	-0.98	-	5
Dec-26 9.50	5.61	-	-	-	14.78	-0.98	-	50
Dec-26 11.00	7.09	-	-	-	14.78	-0.98	-	52
Dec-26 12.00	8.07	-	-	-	14.78	-0.98	-	361
Dec-26 16.50	12.49	-	-	-	14.78	-0.98	-	14
Mar-27 7.75	3.84	-	-	-	15.03	-0.98	-	750

	Previous Close	2.57		07/04/26
	UNICAJA Close	2.60		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.60	-	-	-	27.99	1.00	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.26	-	-	-	21.74	-0.68	-	200
Sep-26 3.00	0.51	-	-	-	21.40	-0.91	-	25
Sep-26 3.20	0.70	-	-	-	21.17	-0.99	-	25
Sep-26 3.40	0.90	-	-	-	20.94	-1.00	-	25
Sep-26 3.50	1.00	-	-	-	20.82	-1.00	-	25
Dec-26 2.30	0.10	-	-	-	21.90	-0.33	-	5

	Previous Close	78.10		07/04/26
	VIDRALA Close	76.60		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 93.33	-	-	-	-	21.96	-	-	10
Jun-26 74.29	4.68	-	-	-	23.83	0.65	-	1
Jun-26 89.52	0.19	-	-	-	21.31	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 62.86	-	-	-	-	35.50	-	-	1
Apr-26 72.38	0.19	-	-	-	28.34	-0.11	-	3
May-26 72.38	0.97	0.90	0.90	0.90	26.76	-0.24	1	1
Jun-26 70.48	1.11	-	-	-	25.66	-0.21	-	11
Jun-26 74.29	2.03	-	-	-	23.46	-0.35	-	1
Jun-26 80.00	4.89	-	-	-	21.81	-0.65	-	5
Jun-26 83.81	7.75	-	-	-	21.46	-0.82	-	1
Jun-26 85.71	9.38	-	-	-	21.29	-0.88	-	1
Sep-26 66.67	1.15	-	-	-	23.72	-0.17	-	2
Sep-26 78.10	4.86	-	-	-	20.23	-0.53	-	1
Sep-26 81.90	7.23	-	-	-	19.93	-0.67	-	11
Sep-26 87.62	11.69	-	-	-	19.49	-0.84	-	4
Sep-26 89.52	13.35	-	-	-	19.34	-0.88	-	2
Dec-26 80.00	6.68	-	-	-	19.90	-0.57	-	1

	Previous Close	60.70		07/04/26
	VISCOFAN Close	61.10		07/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 58.00	3.26	-	-	-	25.27	0.90	-	1
Apr-26 60.00	1.63	-	-	-	23.86	0.69	-	4
May-26 62.00	1.15	1.40	1.40	1.40	18.84	0.43	5	5
May-26 64.00	0.50	0.65	0.65	0.65	18.45	0.24	1	1
Jun-26 45.00	16.25	-	-	-	29.53	1.00	-	1
Jun-26 54.00	7.51	-	-	-	23.54	0.91	-	1
Jun-26 58.00	4.09	-	-	-	20.87	0.75	-	1
Jun-26 60.00	2.65	-	-	-	19.54	0.62	-	6
Jun-26 62.00	1.55	-	-	-	18.59	0.45	-	2
Jun-26 64.00	0.83	0.86	0.86	0.86	18.10	0.29	1	1
Jun-26 66.00	0.38	0.48	0.48	0.48	17.61	0.16	1	1
Sep-26 46.00	15.27	-	-	-	23.40	0.99	-	1
Sep-26 50.00	11.39	-	-	-	21.59	0.95	-	1
Sep-26 54.00	7.74	-	-	-	19.77	0.86	-	7
Sep-26 56.00	6.07	-	-	-	18.87	0.79	-	5
Sep-26 58.00	4.57	-	-	-	17.96	0.69	-	5
Sep-26 60.00	3.26	-	-	-	17.06	0.58	-	6
Sep-26 66.00	0.90	-	-	-	15.95	0.24	-	1
Dec-26 43.00	18.26	-	-	-	23.40	0.99	-	5
Dec-26 47.00	14.37	-	-	-	21.98	0.96	-	1
Dec-26 58.00	5.19	-	-	-	18.08	0.67	-	1
Dec-26 66.00	1.41	-	-	-	16.31	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 52.00	-	-	-	-	30.44	-	-	1
Apr-26 56.00	0.03	-	-	-	27.63	-0.03	-	4
May-26 52.00	0.07	-	-	-	27.87	-0.03	-	3
May-26 54.00	0.15	-	-	-	26.47	-0.06	-	1
May-26 58.00	0.65	-	-	-	23.65	-0.23	-	129
Jun-26 41.00	0.01	-	-	-	33.01	-	-	1
Jun-26 43.00	0.02	-	-	-	31.68	-0.01	-	2
Jun-26 44.00	0.02	-	-	-	31.01	-0.01	-	1
Jun-26 46.00	0.05	-	-	-	29.68	-0.02	-	1
Jun-26 48.00	0.09	-	-	-	28.35	-0.03	-	5
Jun-26 50.00	0.16	-	-	-	27.02	-0.05	-	10
Jun-26 52.00	0.28	-	-	-	25.69	-0.08	-	2
Jun-26 54.00	0.48	-	-	-	24.36	-0.14	-	51
Jun-26 60.00	1.93	-	-	-	20.36	-0.44	-	1
Sep-26 41.00	0.09	-	-	-	29.91	-0.02	-	1
Sep-26 43.00	0.14	-	-	-	29.01	-0.03	-	3
Sep-26 44.00	0.18	-	-	-	28.55	-0.04	-	3
Sep-26 45.00	0.23	-	-	-	28.10	-0.05	-	4
Sep-26 46.00	0.28	-	-	-	27.65	-0.05	-	2
Sep-26 47.00	0.34	-	-	-	27.19	-0.07	-	2
Sep-26 48.00	0.42	-	-	-	26.74	-0.08	-	6
Sep-26 49.00	0.50	-	-	-	26.29	-0.09	-	1
Sep-26 50.00	0.61	-	-	-	25.84	-0.11	-	12
Sep-26 52.00	0.87	-	-	-	24.93	-0.15	-	2
Sep-26 54.00	1.23	-	-	-	24.02	-0.21	-	33
Sep-26 56.00	1.69	-	-	-	23.12	-0.27	-	14
Sep-26 60.00	3.02	-	-	-	21.31	-0.44	-	4
Sep-26 64.00	5.23	-	-	-	20.45	-0.63	-	2
Dec-26 41.00	0.21	-	-	-	26.77	-0.04	-	2
Dec-26 43.00	0.30	-	-	-	26.06	-0.05	-	1
Dec-26 44.00	0.37	-	-	-	25.70	-0.06	-	1
Dec-26 45.00	0.46	-	-	-	25.35	-0.07	-	12
Dec-26 46.00	0.53	-	-	-	24.99	-0.09	-	1
Dec-26 48.00	0.77	-	-	-	24.29	-0.12	-	1
Dec-26 49.00	0.89	-	-	-	23.93	-0.14	-	1
Dec-26 50.00	1.04	-	-	-	23.58	-0.16	-	9
Dec-26 54.00	1.90	-	-	-	22.16	-0.26	-	1
Dec-28 45.00	1.67	-	-	-	19.26	-0.16	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	9.62	-	-	-	-	-

NON-STANDARD CONTRACTS
Contracts	Type	Underlying	Style	Strike	Day	Month	Year	Settlement	Only in case of Adjustment
Non-standard Futures	F	XXX			dd	m	y	C/P	New size
Non-Standard Options	C/P	XXX	EU/AM	sssss	dd	m	yy	C/P	New size
Product code explanation: The first letter (F) defines the contract as a future. The first letter (C or P) identifies the contract as Call or Put. The next three letters identify the underlying asset; (EU) defines the option as European and (AM) defines the option as American. The next five positions are for the strike price (sssss), (m) is for the expiration month identification, m=F for January; m=G for February; m=H for March; m=J for April; m=K for May; m=M for June; m=N for July; m=Q for August; m=U for September; m=V for October; m=X for November; m=Z for December. One (y) or two (yy) positions identify the year of expiration. (P) Identifies that the contract is physical delivery (Phisical Delivery). (C) Identifies that the contract is cash delivery (Cash Delivery). At the end of the code and after an adjustment of the contract due to corporate action, the new size of the contract will be shown or 100 if the size did not change.

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.