Boletin

DAILY BULLETIN 07/07/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,803	-	-	6,803	-
MINI IBEX-35	1,853	128	99	2,080	1.29
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,213	3,308	3,540	8,061	0.93
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,661	-	-	48,661
MINI IBEX-35	3,907	55,192	51,900	110,999
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,594,340	1,414,656	3,849,053	6,858,049
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,683.80		07/07/26
	IBEX - 35 Close	19,640.20		07/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,670.4	19,629	19,797	19,598	6,784	48,634
21-Aug-26	19,699.0	19,700	19,804	19,699	19	27
18-Sep-26	19,725.0	-	-	-	-	-
18-Dec-26	19,695.0	-	-	-	-	-
19-Mar-27	19,734.0	-	-	-	-	-
18-Jun-27	19,595.0	-	-	-	-	-
17-Sep-27	19,548.0	-	-	-	-	-
17-Dec-27	19,499.0	-	-	-	-	-
17-Mar-28	19,535.0	-	-	-	-	-
16-Jun-28	19,362.0	-	-	-	-	-
15-Sep-28	19,315.0	-	-	-	-	-
15-Dec-28	19,248.0	-	-	-	-	-
15-Jun-29	19,102.0	-	-	-	-	-
21-Dec-29	19,007.0	-	-	-	-	-
21-Jun-30	18,878.0	-	-	-	-	-
20-Dec-30	18,784.0	-	-	-	-	-
20-Jun-31	18,659.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	19,669.0	-	-	-	-	-
17-Jul-26	19,670.4	19,640	19,795	19,605	1,837	3,726
24-Jul-26	19,679.0	-	-	-	-	-
31-Jul-26	19,674.0	-	-	-	-	-
21-Aug-26	19,699.0	19,645	19,800	19,645	13	150
18-Sep-26	19,725.0	19,765	19,825	19,660	3	26
18-Dec-26	19,695.0	-	-	-	-	-
19-Mar-27	19,734.0	-	-	-	-	5
18-Jun-27	19,595.0	-	-	-	-	-
17-Sep-27	19,548.0	-	-	-	-	-
17-Dec-27	19,499.0	-	-	-	-	-
17-Mar-28	19,535.0	-	-	-	-	-
16-Jun-28	19,362.0	-	-	-	-	-
15-Sep-28	19,315.0	-	-	-	-	-
15-Dec-28	19,248.0	-	-	-	-	-
15-Jun-29	19,102.0	-	-	-	-	-
21-Dec-29	19,007.0	-	-	-	-	-
21-Jun-30	18,878.0	-	-	-	-	-
20-Dec-30	18,784.0	-	-	-	-	-
20-Jun-31	18,659.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,670.4	-	-	-	-	-
21-Aug-26	19,699.0	-	-	-	-	-

	Previous Close	2,089.30		07/07/26
	IBEX BANCOS Close	2,086.20		07/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,087.5	-	-	-	-	-
21-Aug-26	2,092.0	-	-	-	-	-
18-Sep-26	2,094.0	-	-	-	-	-
18-Dec-26	2,078.0	-	-	-	-	-
19-Mar-27	2,089.0	-	-	-	-	-
18-Jun-27	2,059.0	-	-	-	-	-
17-Sep-27	2,068.0	-	-	-	-	-
17-Dec-27	2,047.0	-	-	-	-	-
17-Mar-28	2,058.0	-	-	-	-	-
16-Jun-28	2,021.0	-	-	-	-	-
15-Sep-28	2,030.0	-	-	-	-	-
15-Dec-28	2,006.0	-	-	-	-	-
15-Jun-29	1,977.0	-	-	-	-	-
21-Dec-29	1,967.0	-	-	-	-	-
21-Jun-30	1,941.0	-	-	-	-	-
20-Dec-30	1,932.0	-	-	-	-	-
20-Jun-31	1,907.0	-	-	-	-	-

	Previous Close	2,237.50		07/07/26
	IBEX ENERGIA Close	2,246.70		07/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,239.8	-	-	-	-	-
21-Aug-26	2,238.0	-	-	-	-	-
18-Sep-26	2,242.0	-	-	-	-	-
18-Dec-26	2,249.0	-	-	-	-	-
19-Mar-27	2,232.0	-	-	-	-	-
18-Jun-27	2,239.0	-	-	-	-	-
17-Sep-27	2,195.0	-	-	-	-	-
17-Dec-27	2,202.0	-	-	-	-	-
17-Mar-28	2,184.0	-	-	-	-	-
16-Jun-28	2,190.0	-	-	-	-	-
15-Sep-28	2,145.0	-	-	-	-	-
15-Dec-28	2,152.0	-	-	-	-	-
15-Jun-29	2,141.0	-	-	-	-	-
21-Dec-29	2,103.0	-	-	-	-	-
21-Jun-30	2,094.0	-	-	-	-	-
20-Dec-30	2,058.0	-	-	-	-	-
20-Jun-31	2,048.0	-	-	-	-	-

	Previous Close	421.40		07/07/26
	IBEX - 35 Impacto DIV Close	427.40		07/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	447.0	-	-	-	-	-
21-Aug-26	460.0	-	-	-	-	-
18-Sep-26	468.0	-	-	-	-	-
18-Dec-26	607.0	-	-	-	-	3,550
17-Dec-27	682.0	-	-	-	-	850
15-Dec-28	703.0	-	-	-	-	350
21-Dec-29	697.0	-	-	-	-	100
20-Dec-30	647.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	266.40		07/07/26
	ACCIONA Close	252.40		07/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	252.56	-	-	-	-	-
21-Aug-26	253.10	-	-	-	-	-
18-Sep-26	253.54	-	-	-	-	-
18-Dec-26	255.05	-	-	-	-	-
19-Mar-27	256.62	-	-	-	-	-
18-Jun-27	258.22	-	-	-	-	-
17-Sep-27	254.03	-	-	-	-	-
17-Dec-27	255.63	-	-	-	-	-
17-Mar-28	257.22	-	-	-	-	-
16-Jun-28	258.81	-	-	-	-	-
15-Sep-28	254.64	-	-	-	-	-
15-Dec-28	256.22	-	-	-	-	-
15-Jun-29	259.45	-	-	-	-	-
21-Dec-29	257.13	-	-	-	-	-
21-Jun-30	260.49	-	-	-	-	-
20-Dec-30	258.04	-	-	-	-	-
20-Jun-31	261.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	252.56	-	-	-	-	-
21-Aug-26	253.10	-	-	-	-	-
18-Sep-26	253.54	-	-	-	-	-
18-Dec-26	255.05	-	-	-	-	-
19-Mar-27	256.62	-	-	-	-	-
18-Jun-27	258.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	252.40	-	-	-	-	-

	Previous Close	22.72		07/07/26
	ACCIONA ENERGIA Close	22.44		07/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.45	-	-	-	-	-
21-Aug-26	22.50	-	-	-	-	-
18-Sep-26	22.54	-	-	-	-	-
18-Dec-26	22.68	-	-	-	-	-
19-Mar-27	22.82	-	-	-	-	-
18-Jun-27	22.93	-	-	-	-	-
17-Sep-27	23.06	-	-	-	-	-
17-Dec-27	23.20	-	-	-	-	-
17-Mar-28	23.35	-	-	-	-	-
16-Jun-28	23.46	-	-	-	-	-
15-Sep-28	23.61	-	-	-	-	-
15-Dec-28	23.76	-	-	-	-	-
15-Jun-29	24.02	-	-	-	-	-
21-Dec-29	24.35	-	-	-	-	-
21-Jun-30	24.64	-	-	-	-	-
20-Dec-30	24.97	-	-	-	-	-
20-Jun-31	25.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.45	-	-	-	-	-
21-Aug-26	22.50	-	-	-	-	-
18-Sep-26	22.54	-	-	-	-	-
18-Dec-26	22.68	-	-	-	-	-
19-Mar-27	22.82	-	-	-	-	-
18-Jun-27	22.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.44	-	-	-	-	-

	Previous Close	16.43		07/07/26
	ACERINOX Close	16.24		07/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.94	-	-	-	-	-
21-Aug-26	15.97	-	-	-	-	-
18-Sep-26	16.00	-	-	-	-	100
18-Dec-26	16.10	-	-	-	-	-
19-Mar-27	15.88	-	-	-	-	-
18-Jun-27	15.97	-	-	-	-	-
17-Sep-27	15.74	-	-	-	-	-
17-Dec-27	15.84	-	-	-	-	-
17-Mar-28	15.61	-	-	-	-	-
16-Jun-28	15.71	-	-	-	-	-
15-Sep-28	15.47	-	-	-	-	-
15-Dec-28	15.57	-	-	-	-	-
15-Jun-29	15.42	-	-	-	-	-
21-Dec-29	15.29	-	-	-	-	-
21-Jun-30	15.14	-	-	-	-	-
20-Dec-30	14.99	-	-	-	-	-
20-Jun-31	14.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.94	-	-	-	-	-
21-Aug-26	15.97	-	-	-	-	-
18-Sep-26	16.00	-	-	-	-	-
18-Dec-26	16.10	-	-	-	-	-
19-Mar-27	15.88	-	-	-	-	-
18-Jun-27	15.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.24	-	-	-	-	-

	Previous Close	124.10		07/07/26
	ACS Close	120.30		07/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	120.37	-	-	-	-	-
21-Aug-26	120.63	-	-	-	-	-
18-Sep-26	120.84	-	-	-	-	1
18-Dec-26	121.56	-	-	-	-	-
19-Mar-27	121.81	-	-	-	-	-
18-Jun-27	122.57	-	-	-	-	-
17-Sep-27	121.26	-	-	-	-	-
17-Dec-27	122.03	-	-	-	-	-
17-Mar-28	122.24	-	-	-	-	-
16-Jun-28	122.99	-	-	-	-	-
15-Sep-28	121.55	-	-	-	-	-
15-Dec-28	122.30	-	-	-	-	-
15-Jun-29	123.25	-	-	-	-	-
21-Dec-29	122.40	-	-	-	-	-
21-Jun-30	123.40	-	-	-	-	-
20-Dec-30	122.34	-	-	-	-	-
20-Jun-31	123.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	120.37	-	-	-	-	-
21-Aug-26	120.63	-	-	-	-	-
18-Sep-26	120.84	-	-	-	-	-
18-Dec-26	121.56	-	-	-	-	-
19-Mar-27	121.81	-	-	-	-	-
18-Jun-27	122.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	120.30	-	-	-	-	-

	Previous Close	27.30		07/07/26
	AENA Close	27.12		07/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.14	-	-	-	-	-
21-Aug-26	27.20	-	-	-	-	-
18-Sep-26	27.24	-	-	-	-	-
18-Dec-26	27.41	-	-	-	-	1
19-Mar-27	27.57	-	-	-	-	-
18-Jun-27	26.54	-	-	-	-	-
17-Sep-27	26.69	-	-	-	-	-
17-Dec-27	26.86	-	-	-	-	-
17-Mar-28	27.03	-	-	-	-	-
16-Jun-28	25.89	-	-	-	-	-
15-Sep-28	26.05	-	-	-	-	-
15-Dec-28	26.21	-	-	-	-	-
15-Jun-29	25.19	-	-	-	-	-
21-Dec-29	25.53	-	-	-	-	-
21-Jun-30	24.47	-	-	-	-	-
20-Dec-30	24.80	-	-	-	-	-
20-Jun-31	23.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.14	-	-	-	-	-
21-Aug-26	27.20	-	-	-	-	-
18-Sep-26	27.24	-	-	-	-	-
18-Dec-26	27.41	-	-	-	-	-
19-Mar-27	27.57	-	-	-	-	-
18-Jun-27	26.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.12	-	-	-	-	-

	Previous Close	11.50		07/07/26
	ALMIRALL Close	11.70		07/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.71	-	-	-	-	-
21-Aug-26	11.73	-	-	-	-	-
18-Sep-26	11.75	-	-	-	-	-
18-Dec-26	11.82	-	-	-	-	-
19-Mar-27	11.90	-	-	-	-	-
18-Jun-27	11.79	-	-	-	-	-
17-Sep-27	11.86	-	-	-	-	-
17-Dec-27	11.93	-	-	-	-	-
17-Mar-28	12.01	-	-	-	-	-
16-Jun-28	11.90	-	-	-	-	-
15-Sep-28	11.97	-	-	-	-	-
15-Dec-28	12.05	-	-	-	-	-
15-Jun-29	12.02	-	-	-	-	-
21-Dec-29	12.18	-	-	-	-	-
21-Jun-30	12.16	-	-	-	-	-
20-Dec-30	12.33	-	-	-	-	-
20-Jun-31	12.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.71	-	-	-	-	-
21-Aug-26	11.73	-	-	-	-	-
18-Sep-26	11.75	-	-	-	-	-
18-Dec-26	11.82	-	-	-	-	-
19-Mar-27	11.90	-	-	-	-	-
18-Jun-27	11.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.70	-	-	-	-	-

	Previous Close	51.68		07/07/26
	AMADEUS Close	51.98		07/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	52.01	-	-	-	-	-
21-Aug-26	52.12	-	-	-	-	-
18-Sep-26	52.21	-	-	-	-	8
18-Dec-26	52.53	-	-	-	-	-
19-Mar-27	52.27	-	-	-	-	-
18-Jun-27	52.59	-	-	-	-	-
17-Sep-27	51.78	-	-	-	-	-
17-Dec-27	52.11	-	-	-	-	-
17-Mar-28	51.79	-	-	-	-	-
16-Jun-28	52.11	-	-	-	-	-
15-Sep-28	51.21	-	-	-	-	-
15-Dec-28	51.52	-	-	-	-	-
15-Jun-29	51.45	-	-	-	-	-
21-Dec-29	50.78	-	-	-	-	-
21-Jun-30	50.68	-	-	-	-	-
20-Dec-30	49.90	-	-	-	-	-
20-Jun-31	49.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	52.01	-	-	-	-	-
21-Aug-26	52.12	-	-	-	-	-
18-Sep-26	52.21	-	-	-	-	-
18-Dec-26	52.53	-	-	-	-	-
19-Mar-27	52.27	-	-	-	-	-
18-Jun-27	52.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.98	-	-	-	-	-

	Previous Close	56.98		07/07/26
	ARCELORMITTAL Close	56.12		07/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.15	-	-	-	-	-
21-Aug-26	56.16	-	-	-	-	-
18-Sep-26	56.26	-	-	-	-	8
18-Dec-26	56.49	-	-	-	-	-
19-Mar-27	56.71	-	-	-	-	-
18-Jun-27	56.95	-	-	-	-	-
17-Sep-27	57.15	-	-	-	-	-
17-Dec-27	57.39	-	-	-	-	-
17-Mar-28	57.63	-	-	-	-	-
16-Jun-28	57.85	-	-	-	-	-
15-Sep-28	58.09	-	-	-	-	-
15-Dec-28	58.32	-	-	-	-	-
15-Jun-29	58.78	-	-	-	-	-
21-Dec-29	59.31	-	-	-	-	-
21-Jun-30	59.80	-	-	-	-	-
20-Dec-30	60.32	-	-	-	-	-
20-Jun-31	60.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.15	-	-	-	-	-
21-Aug-26	56.16	-	-	-	-	-
18-Sep-26	56.26	-	-	-	-	-
18-Dec-26	56.49	-	-	-	-	-
19-Mar-27	56.71	-	-	-	-	-
18-Jun-27	56.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.12	-	-	-	-	-

	Previous Close	4.91		07/07/26
	ATRESMEDIA Close	4.84		07/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.84	-	-	-	-	-
21-Aug-26	4.85	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-
18-Dec-26	4.71	-	-	-	-	-
19-Mar-27	4.74	-	-	-	-	-
18-Jun-27	4.51	-	-	-	-	-
17-Sep-27	4.54	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
17-Mar-28	4.41	-	-	-	-	-
16-Jun-28	4.17	-	-	-	-	-
15-Sep-28	4.19	-	-	-	-	-
15-Dec-28	4.04	-	-	-	-	-
15-Jun-29	4.09	-	-	-	-	-
21-Dec-29	3.67	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-
20-Dec-30	3.30	-	-	-	-	-
20-Jun-31	3.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.84	-	-	-	-	-
21-Aug-26	4.85	-	-	-	-	-
18-Sep-26	4.86	-	-	-	-	-
18-Dec-26	4.71	-	-	-	-	-
19-Mar-27	4.74	-	-	-	-	-
18-Jun-27	4.51	-	-	-	-	-

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

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.23	-	-	-	-	-

	Previous Close	64.80		07/07/26
	AUXIL. FF.CC Close	63.90		07/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.90	-	-	-	-	-

	Previous Close	3.23		07/07/26
	B.SABADELL Close	3.22		07/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.22	-	-	-	-	-
21-Aug-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.08	-	-	-	-	-
17-Sep-27	3.03	-	-	-	-	-
17-Dec-27	3.05	-	-	-	-	-
17-Mar-28	3.00	-	-	-	-	-
16-Jun-28	2.94	-	-	-	-	-
15-Sep-28	2.89	-	-	-	-	-
15-Dec-28	2.91	-	-	-	-	-
15-Jun-29	2.80	-	-	-	-	-
21-Dec-29	2.77	-	-	-	-	-
21-Jun-30	2.66	-	-	-	-	-
20-Dec-30	2.63	-	-	-	-	-
20-Jun-31	2.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.22	-	-	-	-	-
21-Aug-26	3.23	-	-	-	-	-
18-Sep-26	3.17	-	-	-	-	-
18-Dec-26	3.19	-	-	-	-	-
19-Mar-27	3.13	-	-	-	-	-
18-Jun-27	3.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.22	-	-	-	-	-

	Previous Close	15.28		07/07/26
	BANKINTER Close	15.31		07/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.31	-	-	-	-	-
21-Aug-26	15.35	-	-	-	-	-
18-Sep-26	15.37	-	-	-	-	60
18-Dec-26	15.14	-	-	-	-	-
19-Mar-27	15.23	-	-	-	-	-
18-Jun-27	15.16	-	-	-	-	-
17-Sep-27	15.08	-	-	-	-	-
17-Dec-27	14.82	-	-	-	-	-
17-Mar-28	14.92	-	-	-	-	-
16-Jun-28	14.84	-	-	-	-	-
15-Sep-28	14.75	-	-	-	-	-
15-Dec-28	14.47	-	-	-	-	-
15-Jun-29	14.47	-	-	-	-	-
21-Dec-29	14.10	-	-	-	-	-
21-Jun-30	14.09	-	-	-	-	-
20-Dec-30	13.71	-	-	-	-	-
20-Jun-31	13.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.31	-	-	-	-	-
21-Aug-26	15.35	-	-	-	-	20
18-Sep-26	15.37	-	-	-	-	-
18-Dec-26	15.14	-	-	-	-	-
19-Mar-27	15.23	-	-	-	-	-
18-Jun-27	15.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.31	-	-	-	-	-

	Previous Close	22.78		07/07/26
	BBVA Close	22.80		07/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	22.80	-	-	-	-	-
17-Jul-26	22.81	-	-	-	-	-
24-Jul-26	22.82	-	-	-	-	-
31-Jul-26	22.83	-	-	-	-	-
21-Aug-26	22.86	-	-	-	-	5
18-Sep-26	22.90	23.19	23.19	23.19	10	21,296
18-Dec-26	22.65	-	-	-	-	5,000
19-Mar-27	22.79	-	-	-	-	-
18-Jun-27	22.23	-	-	-	-	-
17-Sep-27	22.36	-	-	-	-	-
17-Dec-27	22.09	-	-	-	-	-
17-Mar-28	22.23	-	-	-	-	-
16-Jun-28	21.60	-	-	-	-	-
15-Sep-28	21.73	-	-	-	-	-
15-Dec-28	21.43	-	-	-	-	-
15-Jun-29	20.90	-	-	-	-	-
21-Dec-29	20.76	-	-	-	-	-
21-Jun-30	20.33	-	-	-	-	-
20-Dec-30	20.23	-	-	-	-	-
20-Jun-31	19.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.81	-	-	-	-	-
21-Aug-26	22.86	-	-	-	-	-
18-Sep-26	22.90	-	-	-	-	-
18-Dec-26	22.65	-	-	-	-	-
19-Mar-27	22.79	-	-	-	-	-
18-Jun-27	22.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.80	-	-	-	-	-

	Previous Close	12.74		07/07/26
	CAIXABANK Close	12.68		07/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.68	-	-	-	-	-
21-Aug-26	12.71	-	-	-	-	-
18-Sep-26	12.73	-	-	-	-	35
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.72	-	-	-	-	-
18-Jun-27	12.47	-	-	-	-	-
17-Sep-27	12.54	-	-	-	-	-
17-Dec-27	12.43	-	-	-	-	-
17-Mar-28	12.51	-	-	-	-	-
16-Jun-28	12.23	-	-	-	-	-
15-Sep-28	12.31	-	-	-	-	-
15-Dec-28	12.19	-	-	-	-	-
15-Jun-29	12.01	-	-	-	-	-
21-Dec-29	12.00	-	-	-	-	-
21-Jun-30	11.82	-	-	-	-	-
20-Dec-30	11.81	-	-	-	-	-
20-Jun-31	11.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.68	-	-	-	-	-
21-Aug-26	12.71	-	-	-	-	-
18-Sep-26	12.73	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.72	-	-	-	-	-
18-Jun-27	12.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.68	-	-	-	-	-

	Previous Close	25.76		07/07/26
	CELLNEX Close	25.79		07/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.43	-	-	-	-	-
21-Aug-26	25.48	-	-	-	-	-
18-Sep-26	25.53	-	-	-	-	75
18-Dec-26	25.68	-	-	-	-	-
19-Mar-27	25.44	-	-	-	-	-
18-Jun-27	25.60	-	-	-	-	-
17-Sep-27	25.34	-	-	-	-	-
17-Dec-27	25.50	-	-	-	-	-
17-Mar-28	25.23	-	-	-	-	-
16-Jun-28	25.38	-	-	-	-	-
15-Sep-28	25.11	-	-	-	-	-
15-Dec-28	25.27	-	-	-	-	-
15-Jun-29	25.13	-	-	-	-	-
21-Dec-29	25.02	-	-	-	-	-
21-Jun-30	24.86	-	-	-	-	-
20-Dec-30	24.71	-	-	-	-	-
20-Jun-31	24.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.43	-	-	-	-	-
21-Aug-26	25.48	-	-	-	-	-
18-Sep-26	25.53	-	-	-	-	-
18-Dec-26	25.68	-	-	-	-	-
19-Mar-27	25.44	-	-	-	-	-
18-Jun-27	25.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.79	-	-	-	-	-

	Previous Close	27.20		07/07/26
	CIE AUTOMOTIVE Close	26.85		07/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.87	-	-	-	-	-
21-Aug-26	26.92	-	-	-	-	-
18-Sep-26	26.97	-	-	-	-	-
18-Dec-26	27.13	-	-	-	-	-
19-Mar-27	26.82	-	-	-	-	-
18-Jun-27	26.98	-	-	-	-	-
17-Sep-27	26.66	-	-	-	-	-
17-Dec-27	26.82	-	-	-	-	-
17-Mar-28	26.50	-	-	-	-	-
16-Jun-28	26.66	-	-	-	-	-
15-Sep-28	26.34	-	-	-	-	-
15-Dec-28	26.50	-	-	-	-	-
15-Jun-29	26.33	-	-	-	-	-
21-Dec-29	26.18	-	-	-	-	-
21-Jun-30	26.01	-	-	-	-	-
20-Dec-30	25.85	-	-	-	-	-
20-Jun-31	25.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.87	-	-	-	-	-
21-Aug-26	26.92	-	-	-	-	-
18-Sep-26	26.97	-	-	-	-	-
18-Dec-26	27.13	-	-	-	-	-
19-Mar-27	26.82	-	-	-	-	-
18-Jun-27	26.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.85	-	-	-	-	-

	Previous Close	5.66		07/07/26
	COLONIAL Close	5.65		07/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.33	-	-	-	-	-
21-Aug-26	5.34	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-
18-Dec-26	5.39	-	-	-	-	-
19-Mar-27	5.42	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-
17-Sep-27	5.16	-	-	-	-	-
17-Dec-27	5.20	-	-	-	-	-
17-Mar-28	5.23	-	-	-	-	-
16-Jun-28	5.26	-	-	-	-	-
15-Sep-28	4.95	-	-	-	-	-
15-Dec-28	4.98	-	-	-	-	-
15-Jun-29	5.05	-	-	-	-	-
21-Dec-29	4.76	-	-	-	-	-
21-Jun-30	4.82	-	-	-	-	-
20-Dec-30	4.53	-	-	-	-	-
20-Jun-31	4.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.33	-	-	-	-	-
21-Aug-26	5.34	-	-	-	-	-
18-Sep-26	5.35	-	-	-	-	-
18-Dec-26	5.39	-	-	-	-	-
19-Mar-27	5.42	-	-	-	-	-
18-Jun-27	5.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.65	-	-	-	-	-

	Previous Close	0.19		07/07/26
	D. FELGUERA Close	0.20		07/07/26

FUTURES D. FELGUERA

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

	Previous Close	17.84		07/07/26
	EBRO FOODS Close	18.10		07/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.11	-	-	-	-	-
21-Aug-26	18.15	-	-	-	-	-
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.06	-	-	-	-	-
19-Mar-27	18.17	-	-	-	-	-
18-Jun-27	18.05	-	-	-	-	-
17-Sep-27	17.92	-	-	-	-	-
17-Dec-27	17.81	-	-	-	-	-
17-Mar-28	17.92	-	-	-	-	-
16-Jun-28	17.80	-	-	-	-	-
15-Sep-28	17.68	-	-	-	-	-
15-Dec-28	17.56	-	-	-	-	-
15-Jun-29	17.54	-	-	-	-	-
21-Dec-29	17.32	-	-	-	-	-
21-Jun-30	17.32	-	-	-	-	-
20-Dec-30	17.09	-	-	-	-	-
20-Jun-31	17.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	18.11	-	-	-	-	-
21-Aug-26	18.15	-	-	-	-	-
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.06	-	-	-	-	-
19-Mar-27	18.17	-	-	-	-	-
18-Jun-27	18.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.10	-	-	-	-	-

	Previous Close	16.72		07/07/26
	ENAGAS Close	16.83		07/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.84	-	-	-	-	-
21-Aug-26	16.88	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	7,500
19-Mar-27	16.71	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-
17-Sep-27	16.31	-	-	-	-	-
17-Dec-27	16.41	-	-	-	-	-
17-Mar-28	16.11	-	-	-	-	-
16-Jun-28	16.21	-	-	-	-	-
15-Sep-28	15.71	-	-	-	-	-
15-Dec-28	15.80	-	-	-	-	-
15-Jun-29	15.60	-	-	-	-	-
21-Dec-29	14.81	-	-	-	-	-
21-Jun-30	15.00	-	-	-	-	-
20-Dec-30	14.60	-	-	-	-	-
20-Jun-31	14.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.84	-	-	-	-	-
21-Aug-26	16.88	-	-	-	-	-
18-Sep-26	16.91	-	-	-	-	-
18-Dec-26	17.01	-	-	-	-	-
19-Mar-27	16.71	-	-	-	-	-
18-Jun-27	16.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.83	-	-	-	-	-

	Previous Close	2.36		07/07/26
	ENCE Close	2.36		07/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.36	-	-	-	-	-
21-Aug-26	2.37	-	-	-	-	-
18-Sep-26	2.37	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.40	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-
17-Sep-27	2.43	-	-	-	-	-
17-Dec-27	2.45	-	-	-	-	-
17-Mar-28	2.46	-	-	-	-	-
16-Jun-28	2.48	-	-	-	-	-
15-Sep-28	2.49	-	-	-	-	-
15-Dec-28	2.51	-	-	-	-	-
15-Jun-29	2.54	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-
21-Jun-30	2.61	-	-	-	-	-
20-Dec-30	2.64	-	-	-	-	-
20-Jun-31	2.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.36	-	-	-	-	-
21-Aug-26	2.37	-	-	-	-	-
18-Sep-26	2.37	-	-	-	-	-
18-Dec-26	2.39	-	-	-	-	-
19-Mar-27	2.40	-	-	-	-	-
18-Jun-27	2.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.36	-	-	-	-	-

	Previous Close	38.95		07/07/26
	ENDESA Close	39.15		07/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	38.09	-	-	-	-	-
21-Aug-26	38.17	-	-	-	-	-
18-Sep-26	38.24	-	-	-	-	2
18-Dec-26	38.47	-	-	-	-	-
19-Mar-27	38.17	-	-	-	-	-
18-Jun-27	38.41	-	-	-	-	-
17-Sep-27	37.47	-	-	-	-	-
17-Dec-27	37.71	-	-	-	-	-
17-Mar-28	37.39	-	-	-	-	-
16-Jun-28	37.62	-	-	-	-	-
15-Sep-28	36.60	-	-	-	-	-
15-Dec-28	36.83	-	-	-	-	-
15-Jun-29	36.74	-	-	-	-	-
21-Dec-29	35.92	-	-	-	-	-
21-Jun-30	35.84	-	-	-	-	-
20-Dec-30	34.91	-	-	-	-	-
20-Jun-31	34.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	38.09	-	-	-	-	-
21-Aug-26	38.17	-	-	-	-	-
18-Sep-26	38.24	-	-	-	-	-
18-Dec-26	38.47	-	-	-	-	-
19-Mar-27	38.17	-	-	-	-	-
18-Jun-27	38.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	39.15	-	-	-	-	-

	Previous Close	4.56		07/07/26
	FAES Close	4.59		07/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.59	-	-	-	-	-

	Previous Close	13.20		07/07/26
	FCC Close	12.98		07/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.49	-	-	-	-	-
21-Aug-26	12.51	-	-	-	-	-
18-Sep-26	12.54	-	-	-	-	-
18-Dec-26	12.61	-	-	-	-	-
19-Mar-27	12.69	-	-	-	-	-
18-Jun-27	12.77	-	-	-	-	-
17-Sep-27	12.13	-	-	-	-	-
17-Dec-27	12.21	-	-	-	-	-
17-Mar-28	12.28	-	-	-	-	-
16-Jun-28	12.36	-	-	-	-	-
15-Sep-28	11.70	-	-	-	-	-
15-Dec-28	11.77	-	-	-	-	-
15-Jun-29	11.92	-	-	-	-	-
21-Dec-29	11.33	-	-	-	-	-
21-Jun-30	11.48	-	-	-	-	-
20-Dec-30	10.85	-	-	-	-	-
20-Jun-31	11.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.49	-	-	-	-	-
21-Aug-26	12.51	-	-	-	-	-
18-Sep-26	12.54	-	-	-	-	-
18-Dec-26	12.61	-	-	-	-	-
19-Mar-27	12.69	-	-	-	-	-
18-Jun-27	12.77	-	-	-	-	-

	Previous Close	59.36		07/07/26
	FERROVIAL Close	57.80		07/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.84	-	-	-	-	-
21-Aug-26	57.49	-	-	-	-	-
18-Sep-26	57.59	-	-	-	-	25
18-Dec-26	57.47	-	-	-	-	-
19-Mar-27	57.82	-	-	-	-	-
18-Jun-27	57.91	-	-	-	-	-
17-Sep-27	58.24	-	-	-	-	-
17-Dec-27	58.14	-	-	-	-	-
17-Mar-28	58.50	-	-	-	-	-
16-Jun-28	58.57	-	-	-	-	-
15-Sep-28	58.94	-	-	-	-	-
15-Dec-28	58.82	-	-	-	-	-
15-Jun-29	59.25	-	-	-	-	-
21-Dec-29	59.55	-	-	-	-	-
21-Jun-30	60.01	-	-	-	-	-
20-Dec-30	60.30	-	-	-	-	-
20-Jun-31	60.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.84	-	-	-	-	-
21-Aug-26	57.49	-	-	-	-	-
18-Sep-26	57.59	-	-	-	-	-
18-Dec-26	57.47	-	-	-	-	-
19-Mar-27	57.82	-	-	-	-	-
18-Jun-27	57.91	-	-	-	-	-
31-Dec-99	57.80	-	-	-	-	-

	Previous Close	19.72		07/07/26
	FLUIDRA Close	19.55		07/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.24	-	-	-	-	-
21-Aug-26	19.28	-	-	-	-	-
18-Sep-26	19.32	-	-	-	-	-
18-Dec-26	19.10	-	-	-	-	-
19-Mar-27	19.22	-	-	-	-	-
18-Jun-27	19.34	-	-	-	-	-
17-Sep-27	19.09	-	-	-	-	-
17-Dec-27	18.85	-	-	-	-	-
17-Mar-28	18.97	-	-	-	-	-
16-Jun-28	19.08	-	-	-	-	-
15-Sep-28	18.80	-	-	-	-	-
15-Dec-28	18.52	-	-	-	-	-
15-Jun-29	18.75	-	-	-	-	-
21-Dec-29	18.10	-	-	-	-	-
21-Jun-30	18.34	-	-	-	-	-
20-Dec-30	17.58	-	-	-	-	-
20-Jun-31	17.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.24	-	-	-	-	-
21-Aug-26	19.28	-	-	-	-	-
18-Sep-26	19.32	-	-	-	-	-
18-Dec-26	19.10	-	-	-	-	-
19-Mar-27	19.22	-	-	-	-	-
18-Jun-27	19.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.55	-	-	-	-	-

	Previous Close	2.94		07/07/26
	GESTAMP Close	2.91		07/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.91	-	-	-	-	-

	Previous Close	110.80		07/07/26
	GRENERGY Close	107.00		07/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	107.00	-	-	-	-	-

	Previous Close	9.06		07/07/26
	GRIFOLS Close	9.04		07/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.05	-	-	-	-	-
21-Aug-26	9.07	-	-	-	-	-
18-Sep-26	9.08	-	-	-	-	100
18-Dec-26	8.96	-	-	-	-	-
19-Mar-27	9.01	-	-	-	-	-
18-Jun-27	9.07	-	-	-	-	-
17-Sep-27	9.00	-	-	-	-	-
17-Dec-27	8.87	-	-	-	-	-
17-Mar-28	8.92	-	-	-	-	-
16-Jun-28	8.98	-	-	-	-	-
15-Sep-28	8.89	-	-	-	-	-
15-Dec-28	8.75	-	-	-	-	-
15-Jun-29	8.86	-	-	-	-	-
21-Dec-29	8.60	-	-	-	-	-
21-Jun-30	8.71	-	-	-	-	-
20-Dec-30	8.40	-	-	-	-	-
20-Jun-31	8.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	9.05	-	-	-	-	-
21-Aug-26	9.07	-	-	-	-	-
18-Sep-26	9.08	-	-	-	-	-
18-Dec-26	8.96	-	-	-	-	-
19-Mar-27	9.01	-	-	-	-	-
18-Jun-27	9.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.04	-	-	-	-	-

	Previous Close	6.34		07/07/26
	GRIFOLS B Close	6.36		07/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.36	-	-	-	-	-

	Previous Close	7.07		07/07/26
	HBX Close	7.52		07/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.52	-	-	-	-	-
21-Aug-26	7.54	-	-	-	-	-
18-Sep-26	7.55	-	-	-	-	-
18-Dec-26	7.60	-	-	-	-	-
19-Mar-27	7.65	-	-	-	-	-
18-Jun-27	7.69	-	-	-	-	-
17-Sep-27	7.66	-	-	-	-	-
17-Dec-27	7.71	-	-	-	-	-
17-Mar-28	7.76	-	-	-	-	-
16-Jun-28	7.81	-	-	-	-	-
15-Sep-28	7.78	-	-	-	-	-
15-Dec-28	7.83	-	-	-	-	-
15-Jun-29	7.93	-	-	-	-	-
21-Dec-29	7.96	-	-	-	-	-
21-Jun-30	8.06	-	-	-	-	-
20-Dec-30	8.09	-	-	-	-	-
20-Jun-31	8.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	7.52	-	-	-	-	-
21-Aug-26	7.54	-	-	-	-	-
18-Sep-26	7.55	-	-	-	-	-
18-Dec-26	7.60	-	-	-	-	-
19-Mar-27	7.65	-	-	-	-	-
18-Jun-27	7.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.52	-	-	-	-	-

	Previous Close	5.66		07/07/26
	IAG Close	5.59		07/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.60	-	-	-	-	-
21-Aug-26	5.61	-	-	-	-	-
18-Sep-26	5.62	-	-	-	-	92
18-Dec-26	5.60	-	-	-	-	-
19-Mar-27	5.63	-	-	-	-	-
18-Jun-27	5.67	-	-	-	-	-
17-Sep-27	5.65	-	-	-	-	-
17-Dec-27	5.63	-	-	-	-	-
17-Mar-28	5.66	-	-	-	-	-
16-Jun-28	5.70	-	-	-	-	-
15-Sep-28	5.67	-	-	-	-	-
15-Dec-28	5.64	-	-	-	-	-
15-Jun-29	5.71	-	-	-	-	-
21-Dec-29	5.63	-	-	-	-	-
21-Jun-30	5.71	-	-	-	-	-
20-Dec-30	5.62	-	-	-	-	-
20-Jun-31	5.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.60	-	-	-	-	-
21-Aug-26	5.61	-	-	-	-	-
18-Sep-26	5.62	-	-	-	-	-
18-Dec-26	5.60	-	-	-	-	-
19-Mar-27	5.63	-	-	-	-	-
18-Jun-27	5.67	-	-	-	-	-

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

	Previous Close	20.93		07/07/26
	IBERDROLA Close	21.02		07/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	21.02	-	-	-	-	-
17-Jul-26	21.03	-	-	-	-	-
24-Jul-26	21.04	-	-	-	-	-
31-Jul-26	21.05	-	-	-	-	-
21-Aug-26	21.08	-	-	-	-	-
18-Sep-26	21.11	21.03	21.03	21.03	3	5,966
18-Dec-26	21.24	-	-	-	-	-
19-Mar-27	21.10	-	-	-	-	-
18-Jun-27	21.23	-	-	-	-	-
17-Sep-27	20.87	-	-	-	-	-
17-Dec-27	21.00	-	-	-	-	-
17-Mar-28	20.85	-	-	-	-	-
16-Jun-28	20.98	-	-	-	-	-
15-Sep-28	20.60	-	-	-	-	-
15-Dec-28	20.73	-	-	-	-	-
15-Jun-29	20.71	-	-	-	-	-
21-Dec-29	20.49	-	-	-	-	-
21-Jun-30	20.47	-	-	-	-	-
20-Dec-30	20.24	-	-	-	-	-
20-Jun-31	20.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.03	-	-	-	-	-
21-Aug-26	21.08	-	-	-	-	-
18-Sep-26	21.11	-	-	-	-	-
18-Dec-26	21.24	-	-	-	-	-
19-Mar-27	21.10	-	-	-	-	-
18-Jun-27	21.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.02	-	-	-	-	-

	Previous Close	55.98		07/07/26
	INDITEX Close	56.44		07/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	56.45	-	-	-	-	-
17-Jul-26	56.47	-	-	-	-	-
24-Jul-26	56.50	-	-	-	-	-
31-Jul-26	56.52	-	-	-	-	-
21-Aug-26	56.60	-	-	-	-	-
18-Sep-26	56.69	-	-	-	-	8,303
18-Dec-26	56.71	-	-	-	-	-
19-Mar-27	57.06	-	-	-	-	-
18-Jun-27	56.52	-	-	-	-	-
17-Sep-27	56.84	-	-	-	-	-
17-Dec-27	56.89	-	-	-	-	-
17-Mar-28	57.24	-	-	-	-	-
16-Jun-28	56.70	-	-	-	-	-
15-Sep-28	57.05	-	-	-	-	-
15-Dec-28	57.08	-	-	-	-	-
15-Jun-29	56.91	-	-	-	-	-
21-Dec-29	57.37	-	-	-	-	-
21-Jun-30	57.25	-	-	-	-	-
20-Dec-30	57.72	-	-	-	-	-
20-Jun-31	57.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.47	-	-	-	-	-
21-Aug-26	56.60	-	-	-	-	-
18-Sep-26	56.69	-	-	-	-	-
18-Dec-26	56.71	-	-	-	-	-
19-Mar-27	57.06	-	-	-	-	-
18-Jun-27	56.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.44	-	-	-	-	-

	Previous Close	52.32		07/07/26
	INDRA Close	51.38		07/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.41	-	-	-	-	-
21-Aug-26	51.52	-	-	-	-	-
18-Sep-26	51.61	-	-	-	-	81
18-Dec-26	51.92	-	-	-	-	-
19-Mar-27	52.24	-	-	-	-	-
18-Jun-27	52.57	-	-	-	-	-
17-Sep-27	52.51	-	-	-	-	-
17-Dec-27	52.84	-	-	-	-	-
17-Mar-28	53.17	-	-	-	-	-
16-Jun-28	53.49	-	-	-	-	-
15-Sep-28	53.45	-	-	-	-	-
15-Dec-28	53.79	-	-	-	-	-
15-Jun-29	54.46	-	-	-	-	-
21-Dec-29	54.80	-	-	-	-	-
21-Jun-30	55.51	-	-	-	-	-
20-Dec-30	55.85	-	-	-	-	-
20-Jun-31	56.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.41	-	-	-	-	-
21-Aug-26	51.52	-	-	-	-	-
18-Sep-26	51.61	-	-	-	-	-
18-Dec-26	51.92	-	-	-	-	-
19-Mar-27	52.24	-	-	-	-	-
18-Jun-27	52.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.38	-	-	-	-	-

	Previous Close	57.10		07/07/26
	LABORAT. ROVI Close	57.00		07/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.08	-	-	-	-	-
21-Aug-26	56.20	-	-	-	-	-
18-Sep-26	56.29	-	-	-	-	10
18-Dec-26	56.63	-	-	-	-	-
19-Mar-27	56.98	-	-	-	-	-
18-Jun-27	57.33	-	-	-	-	-
17-Sep-27	56.56	-	-	-	-	-
17-Dec-27	56.91	-	-	-	-	-
17-Mar-28	57.27	-	-	-	-	-
16-Jun-28	57.62	-	-	-	-	-
15-Sep-28	56.47	-	-	-	-	-
15-Dec-28	56.83	-	-	-	-	-
15-Jun-29	57.54	-	-	-	-	-
21-Dec-29	56.50	-	-	-	-	-
21-Jun-30	57.24	-	-	-	-	-
20-Dec-30	56.10	-	-	-	-	-
20-Jun-31	56.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.08	-	-	-	-	-
21-Aug-26	56.20	-	-	-	-	-
18-Sep-26	56.29	-	-	-	-	-
18-Dec-26	56.63	-	-	-	-	-
19-Mar-27	56.98	-	-	-	-	-
18-Jun-27	57.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.00	-	-	-	-	-

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

FUTURES LINEA DIRECTA

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

	Previous Close	33.50		07/07/26
	LOGISTA Close	33.88		07/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.88	-	-	-	-	-

	Previous Close	4.43		07/07/26
	MAPFRE Close	4.40		07/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.40	-	-	-	-	-
21-Aug-26	4.41	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	41
18-Dec-26	4.37	-	-	-	-	-
19-Mar-27	4.40	-	-	-	-	-
18-Jun-27	4.30	-	-	-	-	-
17-Sep-27	4.33	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
17-Mar-28	4.30	-	-	-	-	-
16-Jun-28	4.20	-	-	-	-	-
15-Sep-28	4.22	-	-	-	-	-
15-Dec-28	4.16	-	-	-	-	-
15-Jun-29	4.09	-	-	-	-	-
21-Dec-29	4.06	-	-	-	-	-
21-Jun-30	3.99	-	-	-	-	-
20-Dec-30	3.96	-	-	-	-	-
20-Jun-31	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.40	-	-	-	-	-
21-Aug-26	4.41	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.37	-	-	-	-	-
19-Mar-27	4.40	-	-	-	-	-
18-Jun-27	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.40	-	-	-	-	-

	Previous Close	11.68		07/07/26
	MELIA HOTELS Close	11.82		07/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.83	-	-	-	-	-
21-Aug-26	11.85	-	-	-	-	-
18-Sep-26	11.87	-	-	-	-	-
18-Dec-26	11.94	-	-	-	-	-
19-Mar-27	12.02	-	-	-	-	-
18-Jun-27	12.09	-	-	-	-	-
17-Sep-27	11.97	-	-	-	-	-
17-Dec-27	12.05	-	-	-	-	-
17-Mar-28	12.12	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Sep-28	12.07	-	-	-	-	-
15-Dec-28	12.15	-	-	-	-	-
15-Jun-29	12.30	-	-	-	-	-
21-Dec-29	12.26	-	-	-	-	-
21-Jun-30	12.42	-	-	-	-	-
20-Dec-30	12.39	-	-	-	-	-
20-Jun-31	12.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.83	-	-	-	-	-
21-Aug-26	11.85	-	-	-	-	-
18-Sep-26	11.87	-	-	-	-	-
18-Dec-26	11.94	-	-	-	-	-
19-Mar-27	12.02	-	-	-	-	-
18-Jun-27	12.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.82	-	-	-	-	-

	Previous Close	15.20		07/07/26
	MERLIN Close	15.12		07/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.13	-	-	-	-	-
21-Aug-26	15.16	-	-	-	-	-
18-Sep-26	15.19	-	-	-	-	-
18-Dec-26	15.08	-	-	-	-	-
19-Mar-27	15.17	-	-	-	-	-
18-Jun-27	15.05	-	-	-	-	-
17-Sep-27	15.13	-	-	-	-	-
17-Dec-27	15.01	-	-	-	-	-
17-Mar-28	15.10	-	-	-	-	-
16-Jun-28	14.97	-	-	-	-	-
15-Sep-28	15.06	-	-	-	-	-
15-Dec-28	14.92	-	-	-	-	-
15-Jun-29	14.88	-	-	-	-	-
21-Dec-29	14.83	-	-	-	-	-
21-Jun-30	14.80	-	-	-	-	-
20-Dec-30	14.73	-	-	-	-	-
20-Jun-31	14.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.13	-	-	-	-	-
21-Aug-26	15.16	-	-	-	-	-
18-Sep-26	15.19	-	-	-	-	-
18-Dec-26	15.08	-	-	-	-	-
19-Mar-27	15.17	-	-	-	-	-
18-Jun-27	15.05	-	-	-	-	-

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

	Previous Close	27.22		07/07/26
	NATURGY Close	27.46		07/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.48	-	-	-	-	-
21-Aug-26	26.94	-	-	-	-	-
18-Sep-26	26.99	-	-	-	-	-
18-Dec-26	26.55	-	-	-	-	5,000
19-Mar-27	26.72	-	-	-	-	-
18-Jun-27	26.25	-	-	-	-	-
17-Sep-27	25.78	-	-	-	-	-
17-Dec-27	25.31	-	-	-	-	-
17-Mar-28	25.47	-	-	-	-	-
16-Jun-28	24.96	-	-	-	-	-
15-Sep-28	24.54	-	-	-	-	-
15-Dec-28	24.11	-	-	-	-	-
15-Jun-29	23.79	-	-	-	-	-
21-Dec-29	23.03	-	-	-	-	-
21-Jun-30	22.71	-	-	-	-	-
20-Dec-30	21.94	-	-	-	-	-
20-Jun-31	21.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.48	-	-	-	-	-
21-Aug-26	26.94	-	-	-	-	-
18-Sep-26	26.99	-	-	-	-	-
18-Dec-26	26.55	-	-	-	-	-
19-Mar-27	26.72	-	-	-	-	-
18-Jun-27	26.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.46	-	-	-	-	-

	Previous Close	0.47		07/07/26
	OBRASCON HUARTE Close	0.47		07/07/26

FUTURES OBRASCON HUARTE

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

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.47	-	-	-	-	-

	Previous Close	81.95		07/07/26
	PHARMA MAR Close	82.90		07/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	81.95	-	-	-	-	-
21-Aug-26	82.13	-	-	-	-	-
18-Sep-26	82.27	-	-	-	-	-
18-Dec-26	82.76	-	-	-	-	-
19-Mar-27	83.27	-	-	-	-	-
18-Jun-27	83.79	-	-	-	-	-
17-Sep-27	83.27	-	-	-	-	-
17-Dec-27	83.79	-	-	-	-	-
17-Mar-28	84.31	-	-	-	-	-
16-Jun-28	84.83	-	-	-	-	-
15-Sep-28	84.36	-	-	-	-	-
15-Dec-28	84.88	-	-	-	-	-
15-Jun-29	85.95	-	-	-	-	-
21-Dec-29	86.10	-	-	-	-	-
21-Jun-30	87.23	-	-	-	-	-
20-Dec-30	87.39	-	-	-	-	-
20-Jun-31	88.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	81.95	-	-	-	-	-
21-Aug-26	82.13	-	-	-	-	-
18-Sep-26	82.27	-	-	-	-	-
18-Dec-26	82.76	-	-	-	-	-
19-Mar-27	83.27	-	-	-	-	-
18-Jun-27	83.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.90	-	-	-	-	-

	Previous Close	2.83		07/07/26
	PROSEGUR Close	2.84		07/07/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.84	-	-	-	-	-

	Previous Close	16.81		07/07/26
	PUIG Close	17.14		07/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.15	-	-	-	-	-
21-Aug-26	17.19	-	-	-	-	-
18-Sep-26	17.22	-	-	-	-	-
18-Dec-26	17.32	-	-	-	-	-
19-Mar-27	17.43	-	-	-	-	-
18-Jun-27	17.09	-	-	-	-	-
17-Sep-27	17.18	-	-	-	-	-
17-Dec-27	17.29	-	-	-	-	-
17-Mar-28	17.40	-	-	-	-	-
16-Jun-28	17.02	-	-	-	-	-
15-Sep-28	17.12	-	-	-	-	-
15-Dec-28	17.23	-	-	-	-	-
15-Jun-29	16.90	-	-	-	-	-
21-Dec-29	17.14	-	-	-	-	-
21-Jun-30	16.76	-	-	-	-	-
20-Dec-30	16.99	-	-	-	-	-
20-Jun-31	16.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.15	-	-	-	-	-
21-Aug-26	17.19	-	-	-	-	-
18-Sep-26	17.22	-	-	-	-	-
18-Dec-26	17.32	-	-	-	-	-
19-Mar-27	17.43	-	-	-	-	-
18-Jun-27	17.09	-	-	-	-	-

	Previous Close	15.25		07/07/26
	REDEIA Close	15.34		07/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.35	-	-	-	-	-
21-Aug-26	15.38	-	-	-	-	-
18-Sep-26	15.41	-	-	-	-	5
18-Dec-26	15.50	-	-	-	-	-
19-Mar-27	15.39	-	-	-	-	-
18-Jun-27	15.48	-	-	-	-	-
17-Sep-27	14.96	-	-	-	-	-
17-Dec-27	15.05	-	-	-	-	-
17-Mar-28	14.93	-	-	-	-	-
16-Jun-28	15.03	-	-	-	-	-
15-Sep-28	14.49	-	-	-	-	-
15-Dec-28	14.58	-	-	-	-	-
15-Jun-29	14.54	-	-	-	-	-
21-Dec-29	14.09	-	-	-	-	-
21-Jun-30	14.05	-	-	-	-	-
20-Dec-30	13.59	-	-	-	-	-
20-Jun-31	13.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.35	-	-	-	-	-
21-Aug-26	15.38	-	-	-	-	-
18-Sep-26	15.41	-	-	-	-	-
18-Dec-26	15.50	-	-	-	-	-
19-Mar-27	15.39	-	-	-	-	-
18-Jun-27	15.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.34	-	-	-	-	-

	Previous Close	21.95		07/07/26
	REPSOL Close	22.03		07/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	22.03	-	-	-	-	-
17-Jul-26	22.04	-	-	-	-	-
24-Jul-26	22.05	-	-	-	-	-
31-Jul-26	22.06	-	-	-	-	-
21-Aug-26	22.09	-	-	-	-	5
18-Sep-26	22.13	-	-	-	-	709
18-Dec-26	22.26	-	-	-	-	20,000
19-Mar-27	21.87	-	-	-	-	-
18-Jun-27	22.00	-	-	-	-	-
17-Sep-27	21.55	-	-	-	-	-
17-Dec-27	21.68	-	-	-	-	-
17-Mar-28	21.27	-	-	-	-	-
16-Jun-28	21.40	-	-	-	-	-
15-Sep-28	20.95	-	-	-	-	-
15-Dec-28	21.08	-	-	-	-	-
15-Jun-29	20.78	-	-	-	-	-
21-Dec-29	20.47	-	-	-	-	-
21-Jun-30	20.22	-	-	-	-	-
20-Dec-30	19.93	-	-	-	-	-
20-Jun-31	19.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.04	-	-	-	-	-
21-Aug-26	22.09	-	-	-	-	-
18-Sep-26	22.13	-	-	-	-	-
18-Dec-26	22.26	-	-	-	-	-
19-Mar-27	21.87	-	-	-	-	-
18-Jun-27	22.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.03	-	-	-	-	-

	Previous Close	4.92		07/07/26
	SACYR Close	4.81		07/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.81	-	-	-	-	-
21-Aug-26	4.83	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-
18-Jun-27	4.87	-	-	-	-	-
17-Sep-27	4.79	-	-	-	-	-
17-Dec-27	4.82	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.82	-	-	-	-	-
15-Sep-28	4.73	-	-	-	-	-
15-Dec-28	4.76	-	-	-	-	-
15-Jun-29	4.76	-	-	-	-	-
21-Dec-29	4.69	-	-	-	-	-
21-Jun-30	4.69	-	-	-	-	-
20-Dec-30	4.61	-	-	-	-	-
20-Jun-31	4.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.81	-	-	-	-	-
21-Aug-26	4.83	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
19-Mar-27	4.84	-	-	-	-	-
18-Jun-27	4.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.81	-	-	-	-	-

	Previous Close	12.51		07/07/26
	SANTANDER Close	12.48		07/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	12.48	-	-	-	-	-
17-Jul-26	12.49	-	-	-	-	-
24-Jul-26	12.50	-	-	-	-	-
31-Jul-26	12.50	-	-	-	-	-
21-Aug-26	12.52	-	-	-	-	-
18-Sep-26	12.54	-	-	-	1,200	202,410
18-Dec-26	12.47	-	-	-	-	10,000
19-Mar-27	12.55	-	-	-	-	-
18-Jun-27	12.50	-	-	-	-	-
17-Sep-27	12.57	-	-	-	-	-
17-Dec-27	12.45	-	-	-	-	-
17-Mar-28	12.52	-	-	-	-	-
16-Jun-28	12.41	-	-	-	-	-
15-Sep-28	12.48	-	-	-	-	-
15-Dec-28	12.33	-	-	-	-	-
15-Jun-29	12.27	-	-	-	-	-
21-Dec-29	12.22	-	-	-	-	-
21-Jun-30	12.17	-	-	-	-	-
20-Dec-30	12.12	-	-	-	-	-
20-Jun-31	12.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.49	-	-	-	-	-
21-Aug-26	12.52	-	-	-	-	20
18-Sep-26	12.54	-	-	-	-	1,307,400
18-Dec-26	12.47	-	-	-	-	-
19-Mar-27	12.55	-	-	-	-	-
18-Jun-27	12.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.48	-	-	-	-	-

	Previous Close	19.69		07/07/26
	SOLARIA Close	19.03		07/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.04	-	-	-	-	-
21-Aug-26	19.08	-	-	-	-	-
18-Sep-26	19.11	-	-	-	-	-
18-Dec-26	19.22	-	-	-	-	-
19-Mar-27	19.34	-	-	-	-	-
18-Jun-27	19.46	-	-	-	-	-
17-Sep-27	19.58	-	-	-	-	-
17-Dec-27	19.70	-	-	-	-	-
17-Mar-28	19.82	-	-	-	-	-
16-Jun-28	19.94	-	-	-	-	-
15-Sep-28	20.07	-	-	-	-	-
15-Dec-28	20.19	-	-	-	-	-
15-Jun-29	20.45	-	-	-	-	-
21-Dec-29	20.72	-	-	-	-	-
21-Jun-30	20.99	-	-	-	-	-
20-Dec-30	21.27	-	-	-	-	-
20-Jun-31	21.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.04	-	-	-	-	-
21-Aug-26	19.08	-	-	-	-	-
18-Sep-26	19.11	-	-	-	-	-
18-Dec-26	19.22	-	-	-	-	-
19-Mar-27	19.34	-	-	-	-	-
18-Jun-27	19.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.03	-	-	-	-	-

	Previous Close	32.52		07/07/26
	TECNICAS REUNIDAS Close	30.60		07/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	30.62	-	-	-	-	-
21-Aug-26	30.68	-	-	-	-	-
18-Sep-26	30.74	-	-	-	-	-
18-Dec-26	30.17	-	-	-	-	-
19-Mar-27	30.36	-	-	-	-	-
18-Jun-27	30.55	-	-	-	-	-
17-Sep-27	30.72	-	-	-	-	-
17-Dec-27	30.16	-	-	-	-	-
17-Mar-28	30.35	-	-	-	-	-
16-Jun-28	30.54	-	-	-	-	-
15-Sep-28	30.73	-	-	-	-	-
15-Dec-28	30.17	-	-	-	-	-
15-Jun-29	30.55	-	-	-	-	-
21-Dec-29	30.21	-	-	-	-	-
21-Jun-30	30.61	-	-	-	-	-
20-Dec-30	30.27	-	-	-	-	-
20-Jun-31	30.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	30.62	-	-	-	-	-
21-Aug-26	30.68	-	-	-	-	-
18-Sep-26	30.74	-	-	-	-	-
18-Dec-26	30.17	-	-	-	-	-
19-Mar-27	30.36	-	-	-	-	-
18-Jun-27	30.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.60	-	-	-	-	-

	Previous Close	3.48		07/07/26
	TELEFONICA Close	3.54		07/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
10-Jul-26	3.54	-	-	-	-	-
17-Jul-26	3.54	-	-	-	-	-
24-Jul-26	3.54	-	-	-	-	-
31-Jul-26	3.55	-	-	-	-	-
21-Aug-26	3.55	-	-	-	-	-
18-Sep-26	3.56	-	-	-	-	62
18-Dec-26	3.58	-	-	-	-	-
19-Mar-27	3.60	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-
17-Sep-27	3.49	-	-	-	-	-
17-Dec-27	3.51	-	-	-	-	-
17-Mar-28	3.54	-	-	-	-	-
16-Jun-28	3.41	-	-	-	-	-
15-Sep-28	3.43	-	-	-	-	-
15-Dec-28	3.45	-	-	-	-	-
15-Jun-29	3.34	-	-	-	-	-
21-Dec-29	3.39	-	-	-	-	-
21-Jun-30	3.28	-	-	-	-	-
20-Dec-30	3.33	-	-	-	-	-
20-Jun-31	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.54	-	-	-	-	-
21-Aug-26	3.55	-	-	-	-	-
18-Sep-26	3.56	-	-	-	-	-
18-Dec-26	3.58	-	-	-	-	-
19-Mar-27	3.60	-	-	-	-	-
18-Jun-27	3.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.54	-	-	-	-	-

	Previous Close	3.24		07/07/26
	UNICAJA Close	3.24		07/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.24	-	-	-	-	-
21-Aug-26	3.25	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-
17-Sep-27	3.15	-	-	-	-	-
17-Dec-27	3.10	-	-	-	-	-
17-Mar-28	3.12	-	-	-	-	-
16-Jun-28	3.03	-	-	-	-	-
15-Sep-28	3.05	-	-	-	-	-
15-Dec-28	3.00	-	-	-	-	-
15-Jun-29	2.93	-	-	-	-	-
21-Dec-29	2.90	-	-	-	-	-
21-Jun-30	2.82	-	-	-	-	-
20-Dec-30	2.79	-	-	-	-	-
20-Jun-31	2.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.24	-	-	-	-	-
21-Aug-26	3.25	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.14	-	-	-	-	-

	Previous Close	88.70		07/07/26
	VIDRALA Close	90.30		07/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	89.89	-	-	-	-	-
21-Aug-26	90.08	-	-	-	-	-
18-Sep-26	90.24	-	-	-	-	-
18-Dec-26	90.78	-	-	-	-	-
19-Mar-27	90.03	-	-	-	-	-
18-Jun-27	90.59	-	-	-	-	-
17-Sep-27	90.65	-	-	-	-	-
17-Dec-27	91.22	-	-	-	-	-
17-Mar-28	90.42	-	-	-	-	-
16-Jun-28	90.98	-	-	-	-	-
15-Sep-28	91.05	-	-	-	-	-
15-Dec-28	91.61	-	-	-	-	-
15-Jun-29	91.31	-	-	-	-	-
21-Dec-29	92.03	-	-	-	-	-
21-Jun-30	91.75	-	-	-	-	-
20-Dec-30	92.46	-	-	-	-	-
20-Jun-31	92.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	89.89	-	-	-	-	-
21-Aug-26	90.08	-	-	-	-	-
18-Sep-26	90.24	-	-	-	-	-
18-Dec-26	90.78	-	-	-	-	-
19-Mar-27	90.03	-	-	-	-	-
18-Jun-27	90.59	-	-	-	-	-

	Previous Close	57.50		07/07/26
	VISCOFAN Close	57.70		07/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.74	-	-	-	-	-
21-Aug-26	57.86	-	-	-	-	-
18-Sep-26	57.96	-	-	-	-	-
18-Dec-26	58.31	-	-	-	-	-
19-Mar-27	57.26	-	-	-	-	-
18-Jun-27	56.86	-	-	-	-	-
17-Sep-27	57.19	-	-	-	-	-
17-Dec-27	57.55	-	-	-	-	-
17-Mar-28	56.50	-	-	-	-	-
16-Jun-28	56.08	-	-	-	-	-
15-Sep-28	56.43	-	-	-	-	-
15-Dec-28	56.78	-	-	-	-	-
15-Jun-29	55.30	-	-	-	-	-
21-Dec-29	54.65	-	-	-	-	-
21-Jun-30	54.57	-	-	-	-	-
20-Dec-30	53.91	-	-	-	-	-
20-Jun-31	53.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	57.74	-	-	-	-	-
21-Aug-26	57.86	-	-	-	-	-
18-Sep-26	57.96	-	-	-	-	-
18-Dec-26	58.31	-	-	-	-	-
19-Mar-27	57.26	-	-	-	-	-
18-Jun-27	56.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.70	-	-	-	-	-

DIVIDEND FUTURES

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

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6950	-	-	-	-	-
17-Dec-27	1.1020	-	-	-	-	-
15-Dec-28	1.1990	-	-	-	-	50
21-Dec-29	1.2160	-	-	-	-	100
20-Dec-30	1.0800	-	-	-	-	-

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

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6950	-	-	-	-	-
17-Dec-27	1.1020	-	-	-	-	-
15-Dec-28	1.1990	-	-	-	-	-
21-Dec-29	1.2160	-	-	-	-	-
20-Dec-30	1.0800	-	-	-	-	-

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

FUTURES CAIXABANK DIV

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

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

FUTURES CAIXABANK DIV25

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

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

FUTURES GAS NATURAL DIV

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

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

FUTURES GAS NATURAL DIV25

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

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

FUTURES IBERDROLA DIV

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

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

FUTURES IBERDROLA DIV25

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

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

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1700	-	-	-	-	-

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

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1950	-	-	-	-	-
20-Dec-30	1.1700	-	-	-	-	-

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

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	216
20-Dec-30	1.0700	-	-	-	-	85

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

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	-
20-Dec-30	1.0700	-	-	-	-	-

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

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	50
20-Dec-30	0.4200	-	-	-	-	-

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

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4290	-	-	-	-	-
21-Dec-29	0.4290	-	-	-	-	-
20-Dec-30	0.4200	-	-	-	-	-

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

FUTURES TELEFONICA DIV

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

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

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 18,625	1,044.00	-	-	-	18.79	1.00	-	1
Jul-26 w2 18,650	1,019.00	-	-	-	18.67	1.00	-	1
Jul-26 w2 19,300	381.00	-	-	-	15.58	0.91	-	3
Jul-26 w2 19,450	249.00	-	-	-	14.86	0.80	-	1
Jul-26 w2 19,600	139.00	-	-	-	14.15	0.61	-	10
Jul-26 w2 19,675	96.00	-	-	-	13.81	0.49	-	8
Jul-26 w2 19,700	84.00	-	-	-	13.77	0.45	-	19
Jul-26 w2 19,725	73.00	122.00	122.00	122.00	13.72	0.41	9	9
Jul-26 w2 19,800	46.00	-	-	-	13.60	0.30	-	1
Jul-26 w2 19,900	22.00	32.00	32.00	32.00	13.42	0.17	1	3
Jul-26 w2 19,950	15.00	-	-	-	13.34	0.12	-	1
Jul-26 w2 19,975	12.00	28.00	28.00	28.00	13.30	0.10	1	1
Jul-26 w2 20,000	9.00	7.00	25.00	7.00	13.25	0.08	49	39
Jul-26 w2 20,050	6.00	11.00	11.00	11.00	13.17	0.06	1	1
Jul-26 w2 20,075	4.00	11.00	11.00	10.00	13.13	0.04	3	3
Jul-26 w2 20,100	3.00	-	-	-	13.08	0.04	-	3
Jul-26 w2 20,200	1.00	-	-	-	12.91	0.01	-	6
Jul-26 w2 20,300	-	-	-	-	12.74	-	-	1
Jul-26 17,000	2,669.00	-	-	-	24.76	1.00	-	1
Jul-26 17,300	2,369.00	-	-	-	23.53	1.00	-	100
Jul-26 17,500	2,169.00	-	-	-	22.71	1.00	-	1
Jul-26 17,600	2,069.00	-	-	-	22.31	1.00	-	100
Jul-26 17,850	1,820.00	-	-	-	21.28	1.00	-	100
Jul-26 17,900	1,770.00	-	-	-	21.08	1.00	-	2
Jul-26 18,000	1,670.00	-	-	-	20.67	0.99	-	18
Jul-26 18,050	1,621.00	-	-	-	20.47	0.99	-	1
Jul-26 18,100	1,571.00	-	-	-	20.26	0.99	-	105
Jul-26 18,150	1,521.00	-	-	-	20.06	0.99	-	106
Jul-26 18,200	1,471.00	-	-	-	19.86	0.99	-	4
Jul-26 18,250	1,422.00	-	-	-	19.65	0.99	-	3
Jul-26 18,300	1,372.00	-	-	-	19.45	0.99	-	3
Jul-26 18,350	1,323.00	-	-	-	19.24	0.98	-	2
Jul-26 18,400	1,273.00	-	-	-	19.04	0.98	-	3
Jul-26 18,450	1,224.00	-	-	-	18.83	0.98	-	4
Jul-26 18,500	1,175.00	1,193.00	1,193.00	1,193.00	18.63	0.98	1	33
Jul-26 18,550	1,126.00	-	-	-	18.43	0.97	-	10
Jul-26 18,600	1,077.00	-	-	-	18.22	0.97	-	6
Jul-26 18,700	980.00	-	-	-	17.81	0.96	-	1
Jul-26 18,800	884.00	-	-	-	17.40	0.94	-	24
Jul-26 18,850	837.00	-	-	-	17.20	0.93	-	11
Jul-26 18,900	790.00	-	-	-	17.00	0.92	-	9
Jul-26 18,950	743.00	-	-	-	16.79	0.91	-	1
Jul-26 19,000	697.00	-	-	-	16.59	0.90	-	26
Jul-26 19,050	651.00	-	-	-	16.38	0.88	-	2
Jul-26 19,100	607.00	630.00	630.00	630.00	16.18	0.86	1	8
Jul-26 19,200	519.00	-	-	-	15.77	0.82	-	17
Jul-26 19,250	477.00	-	-	-	15.57	0.80	-	107
Jul-26 19,300	436.00	475.00	485.00	475.00	15.36	0.77	2	13
Jul-26 19,350	397.00	-	-	-	15.16	0.75	-	2
Jul-26 19,400	358.00	-	-	-	14.95	0.71	-	18
Jul-26 19,450	322.00	340.00	340.00	340.00	14.75	0.68	1	4
Jul-26 19,500	287.00	305.00	350.00	305.00	14.55	0.64	9	41
Jul-26 19,550	253.00	-	-	-	14.34	0.61	-	6
Jul-26 19,600	222.00	275.00	275.00	275.00	14.14	0.56	1	14
Jul-26 19,650	192.00	-	-	-	13.93	0.52	-	1
Jul-26 19,700	166.00	168.00	195.00	168.00	13.79	0.48	4	15
Jul-26 19,750	142.00	-	-	-	13.70	0.43	-	16
Jul-26 19,800	121.00	168.00	168.00	158.00	13.61	0.39	11	27
Jul-26 19,850	102.00	-	-	-	13.52	0.35	-	6
Jul-26 19,900	85.00	-	-	-	13.42	0.31	-	35
Jul-26 19,950	70.00	-	-	-	13.33	0.27	-	12
Jul-26 20,000	57.00	55.00	70.00	55.00	13.24	0.23	9	74
Jul-26 20,050	46.00	-	-	-	13.14	0.19	-	1
Jul-26 20,100	36.00	50.00	50.00	50.00	13.05	0.16	1	5
Jul-26 20,200	22.00	27.00	27.00	26.00	12.86	0.11	2	8
Jul-26 20,300	13.00	-	-	-	12.68	0.07	-	2
Jul-26 20,400	7.00	-	-	-	12.49	0.04	-	4
Jul-26 w4 19,500	343.00	-	-	-	14.33	0.62	-	1
Jul-26 w4 19,600	279.00	341.00	341.00	341.00	13.94	0.56	1	1
Jul-26 w4 19,700	221.00	-	-	-	13.59	0.49	-	1
Jul-26 w4 20,000	99.00	110.00	110.00	110.00	13.04	0.29	1	1
Jul-26 w4 20,400	22.00	27.00	27.00	27.00	12.30	0.09	1	1
Jul-26 w4 20,500	14.00	16.00	18.00	16.00	12.11	0.06	2	2
Aug-26 16,500	3,206.00	-	-	-	25.79	0.97	-	4
Aug-26 17,000	2,718.00	-	-	-	24.03	0.96	-	1
Aug-26 17,500	2,235.00	-	-	-	22.27	0.94	-	1
Aug-26 17,700	2,045.00	-	-	-	21.57	0.92	-	1
Aug-26 18,050	1,718.00	-	-	-	20.33	0.89	-	1
Aug-26 18,150	1,626.00	-	-	-	19.98	0.88	-	4
Aug-26 18,200	1,580.00	-	-	-	19.81	0.88	-	1
Aug-26 18,300	1,490.00	-	-	-	19.45	0.86	-	2
Aug-26 18,350	1,445.00	-	-	-	19.28	0.86	-	1
Aug-26 18,400	1,400.00	-	-	-	19.10	0.85	-	3
Aug-26 18,450	1,356.00	-	-	-	18.93	0.84	-	1
Aug-26 18,500	1,312.00	-	-	-	18.75	0.83	-	6
Aug-26 18,600	1,225.00	-	-	-	18.40	0.82	-	3
Aug-26 18,800	1,055.00	-	-	-	17.69	0.78	-	1
Aug-26 18,900	972.00	-	-	-	17.34	0.76	-	3
Aug-26 19,000	892.00	920.00	920.00	920.00	16.99	0.73	1	2
Aug-26 19,100	814.00	-	-	-	16.64	0.71	-	1
Aug-26 19,150	775.00	-	-	-	16.46	0.69	-	1
Aug-26 19,200	738.00	-	-	-	16.29	0.68	-	1
Aug-26 19,300	664.00	723.00	723.00	723.00	15.93	0.65	1	2
Aug-26 19,350	629.00	-	-	-	15.76	0.63	-	1
Aug-26 19,400	594.00	-	-	-	15.58	0.62	-	3
Aug-26 19,450	560.00	-	-	-	15.41	0.60	-	1
Aug-26 19,500	526.00	545.00	545.00	545.00	15.23	0.58	1	6
Aug-26 19,600	462.00	-	-	-	14.88	0.55	-	41
Aug-26 19,650	432.00	-	-	-	14.70	0.53	-	2
Aug-26 19,800	351.00	-	-	-	14.38	0.47	-	1
Aug-26 19,850	327.00	-	-	-	14.30	0.45	-	1
Aug-26 19,900	304.00	-	-	-	14.22	0.43	-	2
Aug-26 20,000	261.00	283.00	296.00	283.00	14.07	0.39	2	8
Aug-26 20,100	222.00	-	-	-	13.92	0.35	-	1
Aug-26 20,200	187.00	-	-	-	13.77	0.31	-	3
Aug-26 20,300	155.00	167.00	167.00	167.00	13.61	0.27	1	5
Aug-26 20,500	104.00	112.00	112.00	112.00	13.31	0.20	2	2
Sep-26 7,500	12,170.00	-	-	-	51.85	1.00	-	3
Sep-26 12,200	7,493.00	-	-	-	37.79	0.99	-	32
Sep-26 14,000	5,707.00	-	-	-	32.40	0.99	-	5
Sep-26 15,000	4,720.00	-	-	-	29.41	0.98	-	2
Sep-26 15,500	4,229.00	-	-	-	27.92	0.97	-	1
Sep-26 16,000	3,741.00	-	-	-	26.42	0.96	-	5,500
Sep-26 16,400	3,355.00	-	-	-	25.23	0.95	-	3
Sep-26 16,500	3,258.00	-	-	-	24.93	0.95	-	1
Sep-26 17,000	2,782.00	-	-	-	23.43	0.92	-	3
Sep-26 17,200	2,594.00	-	-	-	22.83	0.91	-	1
Sep-26 17,300	2,500.00	-	-	-	22.53	0.91	-	5
Sep-26 17,400	2,407.00	-	-	-	22.23	0.90	-	3
Sep-26 17,500	2,315.00	-	-	-	21.94	0.89	-	7
Sep-26 17,600	2,223.00	-	-	-	21.64	0.88	-	2
Sep-26 18,000	1,863.00	-	-	-	20.44	0.85	-	103
Sep-26 18,100	1,774.00	-	-	-	20.14	0.84	-	1
Sep-26 18,200	1,687.00	-	-	-	19.84	0.82	-	6
Sep-26 18,300	1,601.00	-	-	-	19.54	0.81	-	3
Sep-26 18,400	1,516.00	-	-	-	19.24	0.80	-	2
Sep-26 18,500	1,432.00	-	-	-	18.94	0.78	-	18
Sep-26 18,600	1,349.00	-	-	-	18.65	0.77	-	1
Sep-26 18,700	1,268.00	-	-	-	18.35	0.75	-	1
Sep-26 18,900	1,109.00	-	-	-	17.75	0.71	-	1
Sep-26 19,000	1,032.00	-	-	-	17.45	0.69	-	8
Sep-26 19,100	957.00	-	-	-	17.15	0.67	-	15
Sep-26 19,200	884.00	-	-	-	16.85	0.65	-	1
Sep-26 19,400	745.00	-	-	-	16.25	0.60	-	7
Sep-26 19,500	678.00	-	-	-	15.95	0.57	-	19
Sep-26 19,750	526.00	-	-	-	15.25	0.50	-	2
Sep-26 19,800	500.00	550.00	550.00	550.00	15.18	0.49	1	5
Sep-26 19,900	451.00	-	-	-	15.05	0.46	-	1
Sep-26 19,950	427.00	454.00	454.00	454.00	14.98	0.44	3	3
Sep-26 20,000	404.00	450.00	450.00	427.00	14.91	0.43	4	14
Sep-26 20,100	360.00	-	-	-	14.78	0.40	-	2
Sep-26 20,200	320.00	-	-	-	14.65	0.37	-	1
Sep-26 20,300	282.00	-	-	-	14.51	0.34	-	18
Sep-26 20,400	248.00	-	-	-	14.38	0.31	-	2
Sep-26 20,600	187.00	-	-	-	14.11	0.26	-	1
Sep-26 20,700	161.00	-	-	-	13.98	0.23	-	80
Sep-26 21,000	99.00	-	-	-	13.58	0.16	-	2
Sep-26 21,200	68.00	-	-	-	13.31	0.12	-	10
Sep-26 21,300	56.00	-	-	-	13.18	0.10	-	5
Sep-26 24,000	-	-	-	-	9.57	-	-	5,500
Dec-26 8,300	11,278.00	-	-	-	45.16	0.99	-	655
Dec-26 8,600	10,982.00	-	-	-	44.41	0.99	-	1,250
Dec-26 10,500	9,111.00	-	-	-	39.69	0.98	-	30
Dec-26 12,000	7,642.00	-	-	-	35.95	0.97	-	12
Dec-26 12,200	7,447.00	-	-	-	35.46	0.97	-	32
Dec-26 13,000	6,671.00	-	-	-	33.47	0.96	-	1
Dec-26 14,800	4,949.00	-	-	-	28.99	0.93	-	32
Dec-26 15,300	4,481.00	-	-	-	27.74	0.92	-	1
Dec-26 16,000	3,835.00	-	-	-	26.00	0.89	-	10
Dec-26 16,400	3,473.00	-	-	-	25.01	0.87	-	6,000
Dec-26 16,700	3,205.00	-	-	-	24.26	0.85	-	1,500
Dec-26 16,900	3,028.00	-	-	-	23.76	0.84	-	5
Dec-26 17,000	2,941.00	-	-	-	23.52	0.83	-	19
Dec-26 17,100	2,854.00	-	-	-	23.27	0.83	-	5
Dec-26 17,200	2,768.00	-	-	-	23.02	0.82	-	1
Dec-26 17,300	2,682.00	-	-	-	22.77	0.81	-	1
Dec-26 17,400	2,596.00	-	-	-	22.52	0.81	-	8
Dec-26 17,500	2,512.00	-	-	-	22.27	0.80	-	1,006
Dec-26 17,600	2,428.00	-	-	-	22.02	0.79	-	11
Dec-26 17,700	2,344.00	-	-	-	21.77	0.78	-	5,007
Dec-26 17,800	2,262.00	-	-	-	21.52	0.77	-	92
Dec-26 17,900	2,180.00	-	-	-	21.28	0.76	-	5,004
Dec-26 18,000	2,099.00	-	-	-	21.03	0.75	-	7
Dec-26 18,100	2,018.00	-	-	-	20.78	0.74	-	1
Dec-26 18,300	1,860.00	-	-	-	20.28	0.72	-	5
Dec-26 18,400	1,782.00	-	-	-	20.03	0.71	-	1
Dec-26 18,500	1,705.00	-	-	-	19.78	0.70	-	6,004
Dec-26 18,600	1,629.00	-	-	-	19.53	0.68	-	1
Dec-26 18,900	1,409.00	-	-	-	18.79	0.64	-	1
Dec-26 19,000	1,338.00	-	-	-	18.54	0.63	-	4
Dec-26 19,100	1,268.00	-	-	-	18.29	0.62	-	1
Dec-26 19,200	1,199.00	-	-	-	18.04	0.60	-	4
Dec-26 19,500	1,003.00	-	-	-	17.30	0.55	-	4
Dec-26 19,600	940.00	-	-	-	17.05	0.53	-	1
Dec-26 19,800	827.00	-	-	-	16.69	0.50	-	1
Dec-26 19,900	777.00	-	-	-	16.58	0.48	-	6
Dec-26 20,000	728.00	-	-	-	16.47	0.46	-	9
Dec-26 20,100	681.00	-	-	-	16.36	0.44	-	2
Dec-26 20,200	636.00	-	-	-	16.25	0.43	-	1
Dec-26 20,300	592.00	-	-	-	16.13	0.41	-	1
Dec-26 20,500	512.00	-	-	-	15.91	0.37	-	6,003
Dec-26 20,600	474.00	-	-	-	15.80	0.35	-	5
Dec-26 21,000	341.00	322.00	322.00	322.00	15.35	0.28	1	5
Dec-26 21,200	285.00	-	-	-	15.13	0.25	-	1
Dec-26 21,900	138.00	-	-	-	14.35	0.15	-	1
Dec-26 22,000	123.00	-	-	-	14.24	0.13	-	3
Dec-26 22,200	96.00	-	-	-	14.01	0.11	-	3
Mar-27 12,600	7,106.00	-	-	-	32.62	0.95	-	1
Mar-27 13,000	6,729.00	-	-	-	31.76	0.94	-	2
Mar-27 13,500	6,260.00	-	-	-	30.68	0.93	-	3
Mar-27 13,900	5,887.00	-	-	-	29.81	0.92	-	3
Mar-27 14,000	5,795.00	-	-	-	29.60	0.92	-	1
Mar-27 14,100	5,702.00	-	-	-	29.38	0.92	-	1
Mar-27 15,300	4,609.00	-	-	-	26.79	0.88	-	3
Mar-27 17,000	3,134.00	-	-	-	23.11	0.79	-	2
Mar-27 17,900	2,407.00	-	-	-	21.17	0.73	-	1
Mar-27 18,000	2,329.00	-	-	-	20.95	0.72	-	750
Mar-27 18,500	1,951.00	-	-	-	19.87	0.67	-	2
Mar-27 19,000	1,595.00	-	-	-	18.79	0.61	-	1
Mar-27 20,500	753.00	-	-	-	16.41	0.41	-	1
Jun-27 18,500	2,049.00	-	-	-	19.98	0.64	-	2
Jun-27 19,000	1,710.00	-	-	-	19.02	0.59	-	1
Jun-27 22,000	386.00	-	-	-	15.34	0.24	-	1
Jun-27 24,000	69.00	-	-	-	13.23	0.07	-	3
Sep-27 19,800	1,401.00	-	-	-	18.25	0.50	-	1
Dec-27 14,000	5,714.00	-	-	-	26.86	0.85	-	2
Dec-27 16,200	3,933.00	-	-	-	23.59	0.76	-	32
Dec-27 16,300	3,856.00	-	-	-	23.44	0.75	-	96
Dec-27 16,400	3,780.00	-	-	-	23.29	0.75	-	32
Dec-27 16,500	3,704.00	-	-	-	23.14	0.74	-	32
Dec-27 16,700	3,553.00	-	-	-	22.84	0.73	-	32
Dec-27 17,600	2,900.00	-	-	-	21.50	0.68	-	32
Dec-27 19,400	1,741.00	-	-	-	18.83	0.53	-	6,750
Dec-27 19,500	1,684.00	-	-	-	18.68	0.53	-	4
Dec-27 20,500	1,204.00	-	-	-	17.77	0.43	-	1
Mar-28 18,400	2,493.00	-	-	-	20.16	0.61	-	32
Mar-28 18,500	2,430.00	-	-	-	20.03	0.61	-	32
Mar-28 18,600	2,369.00	-	-	-	19.91	0.60	-	32
Dec-28 16,800	3,588.00	-	-	-	21.40	0.68	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 18,000	-	-	-	-	21.77	-	-	1
Jul-26 w2 18,200	-	-	-	-	20.82	-	-	1
Jul-26 w2 18,350	-	-	-	-	20.10	-	-	5
Jul-26 w2 18,400	-	-	-	-	19.86	-	-	10
Jul-26 w2 18,450	-	-	-	-	19.63	-	-	1
Jul-26 w2 18,500	-	-	-	-	19.39	-	-	3
Jul-26 w2 18,550	-	-	-	-	19.15	-	-	1
Jul-26 w2 18,700	-	-	-	-	18.43	-	-	1
Jul-26 w2 18,750	-	-	-	-	18.20	-	-	2
Jul-26 w2 18,800	-	-	-	-	17.96	-	-	3
Jul-26 w2 18,850	-	-	-	-	17.72	-	-	1
Jul-26 w2 18,900	1.00	-	-	-	17.48	-0.01	-	1
Jul-26 w2 18,950	1.00	-	-	-	17.24	-0.01	-	2
Jul-26 w2 19,000	1.00	-	-	-	17.01	-0.01	-	6
Jul-26 w2 19,050	2.00	-	-	-	16.77	-0.02	-	1
Jul-26 w2 19,100	3.00	-	-	-	16.53	-0.03	-	1
Jul-26 w2 19,200	6.00	-	-	-	16.05	-0.05	-	3
Jul-26 w2 19,225	7.00	-	-	-	15.93	-0.06	-	1
Jul-26 w2 19,250	8.00	-	-	-	15.82	-0.07	-	2
Jul-26 w2 19,300	12.00	10.00	10.00	10.00	15.58	-0.09	1	3
Jul-26 w2 19,325	14.00	11.00	11.00	10.00	15.46	-0.10	5	5
Jul-26 w2 19,350	16.00	10.00	10.00	10.00	15.34	-0.12	1	2
Jul-26 w2 19,375	19.00	15.00	16.00	15.00	15.22	-0.14	5	5
Jul-26 w2 19,400	22.00	20.00	20.00	15.00	15.10	-0.16	7	9
Jul-26 w2 19,425	26.00	29.00	29.00	20.00	14.98	-0.18	3	2
Jul-26 w2 19,450	31.00	25.00	25.00	18.00	14.86	-0.20	4	4
Jul-26 w2 19,475	35.00	22.00	22.00	20.00	14.74	-0.23	3	3
Jul-26 w2 19,500	41.00	34.00	34.00	26.00	14.62	-0.26	2	1
Jul-26 w2 19,525	47.00	32.00	32.00	32.00	14.51	-0.29	1	1
Jul-26 w2 19,550	54.00	-	-	-	14.39	-0.32	-	3
Jul-26 w2 19,600	70.00	-	-	-	14.15	-0.39	-	1
Jul-26 w2 19,650	90.00	-	-	-	13.91	-0.47	-	3
Jul-26 w2 19,700	115.00	101.00	101.00	101.00	13.77	-0.55	2	9
Jul-26 w2 19,725	129.00	-	-	-	13.72	-0.59	-	16
Jul-26 w2 19,750	144.00	101.00	101.00	101.00	13.68	-0.63	2	13
Jul-26 w2 19,775	160.00	99.00	124.00	99.00	13.64	-0.66	11	9
Jul-26 14,700	-	-	-	-	34.15	-	-	1
Jul-26 14,800	-	-	-	-	33.74	-	-	40
Jul-26 15,000	-	-	-	-	32.92	-	-	106
Jul-26 15,100	-	-	-	-	32.52	-	-	2
Jul-26 15,200	-	-	-	-	32.11	-	-	20
Jul-26 15,400	-	-	-	-	31.29	-	-	2
Jul-26 15,500	-	-	-	-	30.88	-	-	5
Jul-26 15,600	-	-	-	-	30.47	-	-	12
Jul-26 15,700	-	-	-	-	30.06	-	-	5
Jul-26 15,800	-	-	-	-	29.66	-	-	14
Jul-26 15,900	-	-	-	-	29.25	-	-	110
Jul-26 16,000	-	-	-	-	28.84	-	-	5
Jul-26 16,100	-	-	-	-	28.43	-	-	4
Jul-26 16,200	-	-	-	-	28.02	-	-	1
Jul-26 16,300	-	-	-	-	27.61	-	-	1
Jul-26 16,350	-	-	-	-	27.41	-	-	1
Jul-26 16,400	-	-	-	-	27.21	-	-	1
Jul-26 16,500	-	-	-	-	26.80	-	-	5
Jul-26 16,550	-	-	-	-	26.59	-	-	1
Jul-26 16,600	-	-	-	-	26.39	-	-	2
Jul-26 16,700	-	-	-	-	25.98	-	-	2
Jul-26 17,000	-	-	-	-	24.76	-	-	10
Jul-26 17,100	-	-	-	-	24.35	-	-	2
Jul-26 17,200	-	-	-	-	23.94	-	-	1
Jul-26 17,250	-	-	-	-	23.73	-	-	1
Jul-26 17,300	-	-	-	-	23.53	-	-	5
Jul-26 17,350	-	-	-	-	23.33	-	-	2
Jul-26 17,400	-	-	-	-	23.12	-	-	5
Jul-26 17,500	-	-	-	-	22.71	-	-	10
Jul-26 17,600	-	-	-	-	22.31	-	-	4
Jul-26 17,650	-	-	-	-	22.10	-	-	1
Jul-26 17,750	-	-	-	-	21.69	-	-	1
Jul-26 17,800	1.00	-	-	-	21.49	-	-	9
Jul-26 17,850	1.00	-	-	-	21.28	-	-	2
Jul-26 17,900	1.00	-	-	-	21.08	-	-	1
Jul-26 17,950	1.00	-	-	-	20.88	-	-	1
Jul-26 18,000	1.00	-	-	-	20.67	-	-	80
Jul-26 18,050	1.00	-	-	-	20.47	-0.01	-	1
Jul-26 18,100	1.00	-	-	-	20.26	-0.01	-	16
Jul-26 18,200	2.00	-	-	-	19.86	-0.01	-	30
Jul-26 18,250	2.00	-	-	-	19.65	-0.01	-	6
Jul-26 18,300	3.00	-	-	-	19.45	-0.01	-	101
Jul-26 18,400	4.00	-	-	-	19.04	-0.02	-	1
Jul-26 18,450	5.00	-	-	-	18.83	-0.02	-	3
Jul-26 18,500	5.00	-	-	-	18.63	-0.02	-	187
Jul-26 18,550	6.00	-	-	-	18.43	-0.03	-	1
Jul-26 18,600	7.00	-	-	-	18.22	-0.03	-	15
Jul-26 18,650	9.00	-	-	-	18.02	-0.04	-	3
Jul-26 18,700	10.00	-	-	-	17.81	-0.04	-	208
Jul-26 18,750	12.00	-	-	-	17.61	-0.05	-	2
Jul-26 18,800	14.00	19.00	19.00	19.00	17.40	-0.06	3	329
Jul-26 18,850	17.00	-	-	-	17.20	-0.07	-	258
Jul-26 18,900	20.00	-	-	-	17.00	-0.08	-	102
Jul-26 18,950	23.00	-	-	-	16.79	-0.09	-	472
Jul-26 19,000	27.00	24.00	24.00	24.00	16.59	-0.10	1	105
Jul-26 19,050	31.00	-	-	-	16.38	-0.12	-	101
Jul-26 19,100	36.00	-	-	-	16.18	-0.13	-	10
Jul-26 19,150	43.00	33.00	33.00	33.00	15.98	-0.15	1	9
Jul-26 19,200	49.00	-	-	-	15.77	-0.18	-	112
Jul-26 19,250	57.00	-	-	-	15.57	-0.20	-	12
Jul-26 19,300	66.00	-	-	-	15.36	-0.22	-	24
Jul-26 19,350	77.00	-	-	-	15.16	-0.25	-	14
Jul-26 19,400	88.00	-	-	-	14.95	-0.28	-	68
Jul-26 19,450	101.00	81.00	90.00	81.00	14.75	-0.32	2	6
Jul-26 19,500	116.00	115.00	115.00	115.00	14.55	-0.36	1	18
Jul-26 19,550	133.00	-	-	-	14.34	-0.39	-	2
Jul-26 19,600	151.00	121.00	121.00	121.00	14.14	-0.43	3	8
Jul-26 19,700	196.00	143.00	180.00	143.00	13.79	-0.52	14	10
Jul-26 19,750	222.00	215.00	215.00	185.00	13.70	-0.57	3	9
Jul-26 19,800	251.00	190.00	190.00	190.00	13.61	-0.61	1	2
Jul-26 19,850	281.00	198.00	198.00	198.00	13.52	-0.65	1	2
Jul-26 19,900	314.00	-	-	-	13.42	-0.69	-	1
Jul-26 w4 18,500	19.00	-	-	-	18.26	-0.06	-	1
Jul-26 w4 18,600	24.00	-	-	-	17.87	-0.07	-	1
Jul-26 w4 18,700	30.00	-	-	-	17.48	-0.09	-	1
Jul-26 w4 18,800	38.00	-	-	-	17.08	-0.11	-	1
Jul-26 w4 19,000	58.00	-	-	-	16.30	-0.16	-	2
Jul-26 w4 19,100	72.00	-	-	-	15.91	-0.19	-	1
Jul-26 w4 19,150	80.00	-	-	-	15.71	-0.21	-	1
Jul-26 w4 19,200	89.00	-	-	-	15.51	-0.23	-	1
Jul-26 w4 19,300	109.00	-	-	-	15.12	-0.27	-	1
Jul-26 w4 19,500	164.00	-	-	-	14.33	-0.38	-	2
Jul-26 w4 19,600	200.00	204.00	204.00	204.00	13.94	-0.44	1	1
Jul-26 w4 19,700	242.00	213.00	213.00	213.00	13.59	-0.51	1	1
Jul-26 w4 19,800	295.00	-	-	-	13.41	-0.58	-	6
Jul-26 w5 18,800	64.00	60.00	60.00	60.00	16.83	-0.14	1	1
Aug-26 15,000	4.00	-	-	-	30.85	-0.01	-	115
Aug-26 15,700	7.00	-	-	-	28.39	-0.01	-	10
Aug-26 15,800	8.00	-	-	-	28.03	-0.01	-	1
Aug-26 15,900	9.00	-	-	-	27.68	-0.01	-	30
Aug-26 16,000	10.00	-	-	-	27.33	-0.01	-	1
Aug-26 16,200	11.00	-	-	-	26.63	-0.02	-	3
Aug-26 16,300	13.00	20.00	20.00	20.00	26.27	-0.02	1	1
Aug-26 16,400	14.00	-	-	-	25.92	-0.02	-	1
Aug-26 16,500	15.00	-	-	-	25.57	-0.02	-	5
Aug-26 16,600	17.00	25.00	25.00	25.00	25.22	-0.02	3	10
Aug-26 16,700	19.00	-	-	-	24.87	-0.03	-	2
Aug-26 16,800	20.00	-	-	-	24.51	-0.03	-	2
Aug-26 16,850	21.00	-	-	-	24.34	-0.03	-	3
Aug-26 16,950	24.00	-	-	-	23.99	-0.03	-	1
Aug-26 17,000	25.00	-	-	-	23.81	-0.04	-	4
Aug-26 17,100	27.00	-	-	-	23.46	-0.04	-	3
Aug-26 17,200	30.00	-	-	-	23.11	-0.04	-	1
Aug-26 17,300	33.00	-	-	-	22.75	-0.05	-	1
Aug-26 17,350	35.00	-	-	-	22.58	-0.05	-	1
Aug-26 17,400	37.00	-	-	-	22.40	-0.05	-	1
Aug-26 17,450	39.00	-	-	-	22.23	-0.06	-	1
Aug-26 17,500	41.00	-	-	-	22.05	-0.06	-	3
Aug-26 17,600	45.00	-	-	-	21.70	-0.07	-	100
Aug-26 17,700	50.00	-	-	-	21.35	-0.07	-	1
Aug-26 17,800	55.00	-	-	-	20.99	-0.08	-	3
Aug-26 17,850	58.00	-	-	-	20.82	-0.08	-	1
Aug-26 17,900	61.00	-	-	-	20.64	-0.09	-	10
Aug-26 17,950	64.00	-	-	-	20.47	-0.09	-	2
Aug-26 18,000	67.00	-	-	-	20.29	-0.10	-	1
Aug-26 18,050	71.00	-	-	-	20.11	-0.10	-	2
Aug-26 18,150	78.00	-	-	-	19.76	-0.11	-	2
Aug-26 18,200	82.00	-	-	-	19.59	-0.12	-	1
Aug-26 18,250	87.00	-	-	-	19.41	-0.13	-	1
Aug-26 18,300	91.00	-	-	-	19.23	-0.13	-	3
Aug-26 18,350	96.00	-	-	-	19.06	-0.14	-	4
Aug-26 18,400	101.00	-	-	-	18.88	-0.15	-	3
Aug-26 18,450	107.00	-	-	-	18.71	-0.15	-	100
Aug-26 18,600	125.00	-	-	-	18.18	-0.18	-	8
Aug-26 18,700	139.00	-	-	-	17.83	-0.20	-	78
Aug-26 18,750	146.00	-	-	-	17.65	-0.20	-	1
Aug-26 18,900	171.00	-	-	-	17.12	-0.24	-	1
Aug-26 19,000	190.00	-	-	-	16.77	-0.26	-	6
Aug-26 19,050	200.00	175.00	175.00	175.00	16.59	-0.27	2	3
Aug-26 19,100	211.00	-	-	-	16.42	-0.29	-	1
Aug-26 19,200	235.00	-	-	-	16.07	-0.31	-	2
Aug-26 19,250	247.00	-	-	-	15.89	-0.33	-	1
Aug-26 19,300	261.00	228.00	228.00	228.00	15.71	-0.35	1	1
Aug-26 19,400	290.00	-	-	-	15.36	-0.38	-	5
Aug-26 19,500	322.00	300.00	300.00	300.00	15.01	-0.41	1	3
Aug-26 19,600	358.00	-	-	-	14.66	-0.45	-	3
Aug-26 19,800	446.00	-	-	-	14.16	-0.53	-	30
Aug-26 20,000	555.00	-	-	-	13.85	-0.61	-	2
Aug-26 20,200	681.00	-	-	-	13.55	-0.69	-	1
Sep-26 13,000	3.00	-	-	-	34.69	-	-	2
Sep-26 13,100	3.00	-	-	-	34.39	-	-	2
Sep-26 13,500	4.00	-	-	-	33.19	-	-	2
Sep-26 13,600	5.00	-	-	-	32.89	-	-	1
Sep-26 13,700	5.00	-	-	-	32.59	-0.01	-	2
Sep-26 13,900	6.00	-	-	-	31.99	-0.01	-	1
Sep-26 14,000	6.00	-	-	-	31.69	-0.01	-	4
Sep-26 14,100	7.00	-	-	-	31.40	-0.01	-	2
Sep-26 14,200	7.00	-	-	-	31.10	-0.01	-	1
Sep-26 14,300	8.00	-	-	-	30.80	-0.01	-	1
Sep-26 14,400	9.00	-	-	-	30.50	-0.01	-	4
Sep-26 14,500	9.00	-	-	-	30.20	-0.01	-	5
Sep-26 14,600	10.00	-	-	-	29.90	-0.01	-	5
Sep-26 14,700	11.00	-	-	-	29.60	-0.01	-	3
Sep-26 15,000	14.00	-	-	-	28.70	-0.01	-	13
Sep-26 15,100	15.00	-	-	-	28.40	-0.02	-	1
Sep-26 15,200	16.00	-	-	-	28.10	-0.02	-	2
Sep-26 15,300	17.00	-	-	-	27.81	-0.02	-	7
Sep-26 15,400	18.00	-	-	-	27.51	-0.02	-	5
Sep-26 15,500	20.00	-	-	-	27.21	-0.02	-	27
Sep-26 15,600	21.00	-	-	-	26.91	-0.02	-	1
Sep-26 15,700	23.00	-	-	-	26.61	-0.02	-	1
Sep-26 15,800	25.00	-	-	-	26.31	-0.03	-	3
Sep-26 15,900	27.00	-	-	-	26.01	-0.03	-	12
Sep-26 16,000	29.00	30.00	30.00	30.00	25.71	-0.03	1	5,506
Sep-26 16,100	31.00	-	-	-	25.41	-0.03	-	1
Sep-26 16,300	36.00	40.00	40.00	40.00	24.81	-0.04	1	1
Sep-26 16,400	39.00	-	-	-	24.52	-0.04	-	3
Sep-26 16,500	42.00	-	-	-	24.22	-0.05	-	20
Sep-26 16,600	45.00	-	-	-	23.92	-0.05	-	1
Sep-26 16,700	48.00	-	-	-	23.62	-0.05	-	1
Sep-26 16,800	52.00	-	-	-	23.32	-0.06	-	4
Sep-26 17,000	61.00	-	-	-	22.72	-0.07	-	22
Sep-26 17,200	71.00	-	-	-	22.12	-0.08	-	2
Sep-26 17,300	76.00	-	-	-	21.82	-0.08	-	2
Sep-26 17,400	82.00	-	-	-	21.52	-0.09	-	8
Sep-26 17,500	89.00	-	-	-	21.23	-0.10	-	77
Sep-26 17,600	96.00	-	-	-	20.93	-0.10	-	5
Sep-26 17,700	104.00	-	-	-	20.63	-0.11	-	2
Sep-26 17,800	112.00	-	-	-	20.33	-0.12	-	7
Sep-26 17,900	121.00	-	-	-	20.03	-0.13	-	3
Sep-26 18,000	131.00	-	-	-	19.73	-0.14	-	5
Sep-26 18,100	142.00	-	-	-	19.43	-0.15	-	2
Sep-26 18,200	153.00	-	-	-	19.13	-0.16	-	5
Sep-26 18,250	159.00	138.00	138.00	138.00	18.98	-0.17	3	3
Sep-26 18,300	166.00	-	-	-	18.83	-0.18	-	2
Sep-26 18,400	179.00	-	-	-	18.53	-0.19	-	20
Sep-26 18,500	194.00	185.00	185.00	185.00	18.23	-0.20	1	8
Sep-26 18,550	202.00	182.00	182.00	182.00	18.08	-0.21	1	2
Sep-26 18,600	210.00	-	-	-	17.94	-0.22	-	11
Sep-26 18,700	228.00	206.00	206.00	206.00	17.64	-0.24	1	3
Sep-26 18,800	246.00	-	-	-	17.34	-0.26	-	1
Sep-26 18,900	267.00	228.00	228.00	228.00	17.04	-0.27	1	1
Sep-26 19,000	289.00	-	-	-	16.74	-0.30	-	5,325
Sep-26 19,100	313.00	-	-	-	16.44	-0.32	-	5
Sep-26 19,200	338.00	-	-	-	16.14	-0.34	-	4
Sep-26 19,400	397.00	-	-	-	15.54	-0.39	-	1
Sep-26 19,500	430.00	-	-	-	15.24	-0.42	-	2
Sep-26 19,600	465.00	-	-	-	14.94	-0.45	-	2
Sep-26 24,000	4,256.00	-	-	-	8.86	-1.00	-	5,500
Dec-26 8,600	2.00	-	-	-	42.61	-	-	1,250
Dec-26 10,900	10.00	-	-	-	36.89	-0.01	-	1
Dec-26 11,300	13.00	-	-	-	35.90	-0.01	-	1
Dec-26 11,500	15.00	-	-	-	35.40	-0.01	-	2
Dec-26 12,200	22.00	-	-	-	33.66	-0.01	-	2
Dec-26 12,300	23.00	-	-	-	33.41	-0.01	-	5
Dec-26 12,400	24.00	-	-	-	33.16	-0.01	-	1
Dec-26 12,500	26.00	-	-	-	32.91	-0.02	-	7
Dec-26 12,600	27.00	-	-	-	32.66	-0.02	-	6
Dec-26 12,900	31.00	-	-	-	31.92	-0.02	-	7
Dec-26 13,000	33.00	-	-	-	31.67	-0.02	-	7
Dec-26 13,100	35.00	-	-	-	31.42	-0.02	-	1
Dec-26 13,200	37.00	-	-	-	31.17	-0.02	-	1
Dec-26 13,500	43.00	-	-	-	30.42	-0.03	-	504
Dec-26 13,600	45.00	-	-	-	30.17	-0.03	-	5
Dec-26 13,700	47.00	-	-	-	29.93	-0.03	-	2
Dec-26 14,000	54.00	-	-	-	29.18	-0.03	-	1,034
Dec-26 14,200	60.00	-	-	-	28.68	-0.04	-	3
Dec-26 14,300	63.00	-	-	-	28.43	-0.04	-	1
Dec-26 14,400	66.00	-	-	-	28.18	-0.04	-	1
Dec-26 14,500	69.00	-	-	-	27.93	-0.04	-	1
Dec-26 14,800	79.00	-	-	-	27.19	-0.05	-	1
Dec-26 14,900	83.00	-	-	-	26.94	-0.05	-	3
Dec-26 15,000	87.00	-	-	-	26.69	-0.05	-	17
Dec-26 15,200	96.00	-	-	-	26.19	-0.06	-	1
Dec-26 15,500	110.00	-	-	-	25.45	-0.07	-	7
Dec-26 15,600	115.00	-	-	-	25.20	-0.07	-	32
Dec-26 15,700	121.00	-	-	-	24.95	-0.08	-	4
Dec-26 15,800	126.00	-	-	-	24.70	-0.08	-	4
Dec-26 16,000	138.00	-	-	-	24.20	-0.09	-	25
Dec-26 16,300	159.00	-	-	-	23.46	-0.10	-	10
Dec-26 16,400	166.00	-	-	-	23.21	-0.11	-	6,000
Dec-26 16,500	174.00	-	-	-	22.96	-0.11	-	1
Dec-26 16,600	182.00	-	-	-	22.71	-0.12	-	2
Dec-26 16,700	191.00	-	-	-	22.46	-0.12	-	1,509
Dec-26 16,800	200.00	-	-	-	22.21	-0.13	-	4
Dec-26 16,900	209.00	-	-	-	21.96	-0.13	-	4
Dec-26 17,000	219.00	202.00	202.00	202.00	21.72	-0.14	1	22
Dec-26 17,100	230.00	-	-	-	21.47	-0.15	-	5
Dec-26 17,200	240.00	-	-	-	21.22	-0.15	-	105
Dec-26 17,300	252.00	-	-	-	20.97	-0.16	-	5
Dec-26 17,400	264.00	-	-	-	20.72	-0.17	-	6
Dec-26 17,500	276.00	-	-	-	20.47	-0.18	-	1,014
Dec-26 17,600	289.00	-	-	-	20.22	-0.18	-	103
Dec-26 17,700	303.00	-	-	-	19.97	-0.19	-	5,011
Dec-26 17,800	318.00	-	-	-	19.72	-0.20	-	10
Dec-26 17,900	333.00	-	-	-	19.48	-0.21	-	5,001
Dec-26 18,000	349.00	-	-	-	19.23	-0.22	-	24
Dec-26 18,100	366.00	-	-	-	18.98	-0.23	-	5
Dec-26 18,200	383.00	-	-	-	18.73	-0.24	-	7
Dec-26 18,300	402.00	-	-	-	18.48	-0.25	-	5
Dec-26 18,400	421.00	-	-	-	18.23	-0.27	-	8
Dec-26 18,500	442.00	426.00	426.00	426.00	17.98	-0.28	1	6
Dec-26 18,800	510.00	-	-	-	17.24	-0.32	-	2
Dec-26 19,000	562.00	-	-	-	16.74	-0.35	-	1
Dec-26 19,100	589.00	-	-	-	16.49	-0.37	-	1
Dec-26 19,200	619.00	-	-	-	16.24	-0.38	-	17
Dec-26 19,400	682.00	-	-	-	15.74	-0.42	-	2
Dec-26 19,700	790.00	-	-	-	15.00	-0.48	-	1
Dec-26 19,800	836.00	-	-	-	14.89	-0.50	-	1
Dec-26 20,000	936.00	-	-	-	14.67	-0.54	-	1
Mar-27 13,000	76.00	-	-	-	29.61	-0.04	-	3
Mar-27 13,800	105.00	-	-	-	27.88	-0.05	-	32
Mar-27 15,200	180.00	-	-	-	24.85	-0.09	-	1
Mar-27 16,500	292.00	-	-	-	22.04	-0.14	-	1
Mar-27 17,000	352.00	-	-	-	20.96	-0.17	-	1
Mar-27 17,500	423.00	-	-	-	19.88	-0.21	-	20
Mar-27 18,000	509.00	-	-	-	18.80	-0.25	-	756
Mar-27 18,100	528.00	-	-	-	18.58	-0.26	-	5
Mar-27 18,200	549.00	-	-	-	18.37	-0.27	-	5
Mar-27 18,300	569.00	-	-	-	18.15	-0.28	-	5
Mar-27 18,400	591.00	-	-	-	17.93	-0.29	-	5
Mar-27 18,500	614.00	-	-	-	17.72	-0.30	-	3
Mar-27 18,600	637.00	-	-	-	17.50	-0.31	-	1
Mar-27 19,100	769.00	-	-	-	16.42	-0.37	-	5
Mar-27 19,300	830.00	-	-	-	15.99	-0.40	-	5
Mar-27 19,500	896.00	-	-	-	15.56	-0.43	-	5
Mar-27 21,400	1,950.00	-	-	-	13.33	-0.73	-	1
Mar-27 21,600	2,096.00	-	-	-	13.13	-0.76	-	2
Mar-27 21,800	2,248.00	-	-	-	12.92	-0.79	-	1
Mar-27 21,900	2,326.00	-	-	-	12.82	-0.81	-	3
Mar-27 22,000	2,406.00	-	-	-	12.72	-0.82	-	2
Mar-27 22,900	3,174.00	-	-	-	11.79	-0.91	-	2
Jun-27 13,000	125.00	-	-	-	27.93	-0.05	-	2
Jun-27 17,000	491.00	-	-	-	20.24	-0.20	-	1
Jun-27 18,000	679.00	-	-	-	18.32	-0.28	-	1
Jun-27 19,700	1,188.00	-	-	-	15.14	-0.47	-	1
Jun-27 23,300	3,680.00	-	-	-	11.34	-0.91	-	1
Jun-27 23,400	3,770.00	-	-	-	11.24	-0.92	-	2
Jun-27 24,200	4,515.00	-	-	-	10.39	-0.96	-	2
Sep-27 12,100	109.00	-	-	-	27.73	-0.04	-	32
Sep-27 12,200	114.00	-	-	-	27.56	-0.04	-	32
Sep-27 12,300	118.00	-	-	-	27.40	-0.04	-	32
Sep-27 12,400	123.00	-	-	-	27.23	-0.05	-	32
Sep-27 14,200	238.00	-	-	-	24.26	-0.09	-	32
Dec-27 13,400	218.00	-	-	-	24.45	-0.07	-	250
Dec-27 14,700	338.00	-	-	-	22.52	-0.12	-	1
Dec-27 15,400	421.00	-	-	-	21.48	-0.14	-	32
Dec-27 15,700	462.00	-	-	-	21.03	-0.16	-	32
Dec-27 15,800	476.00	-	-	-	20.88	-0.16	-	32
Dec-27 19,300	1,313.00	-	-	-	15.68	-0.43	-	3
Dec-27 19,400	1,350.00	-	-	-	15.53	-0.44	-	6,751
Sep-28 17,500	1,018.00	-	-	-	16.99	-0.29	-	2
Dec-28 16,800	957.00	-	-	-	17.95	-0.25	-	1,800
Jun-29 18,800	2,002.00	-	-	-	17.81	-0.39	-	1

STOCK OPTIONS

	Previous Close	266.40		07/07/26
	ACCIONA Close	252.40		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 260.00	3.23	5.50	5.50	5.50	36.64	0.33	5	5
Sep-26 220.00	39.19	-	-	-	41.78	0.80	-	5
Sep-26 230.00	31.47	-	-	-	40.05	0.74	-	1
Sep-26 260.00	13.60	-	-	-	36.08	0.47	-	15
Sep-26 310.00	2.23	-	-	-	35.49	0.12	-	5
Dec-26 210.00	53.78	-	-	-	41.34	0.80	-	2
Dec-26 230.00	39.48	-	-	-	38.99	0.70	-	5
Dec-26 260.00	22.55	-	-	-	36.23	0.52	-	2
Dec-26 280.00	15.15	-	-	-	35.89	0.40	-	5
Dec-26 320.00	6.12	-	-	-	35.20	0.20	-	5
Mar-27 160.00	98.97	-	-	-	45.47	0.92	-	1
Mar-27 270.00	24.67	-	-	-	35.50	0.49	-	5
Mar-27 290.00	17.93	-	-	-	35.13	0.40	-	5
Jun-27 220.00	55.96	-	-	-	37.39	0.73	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 240.00	1.93	-	-	-	38.54	-0.20	-	5
Jul-26 250.00	4.94	-	-	-	36.51	-0.42	-	3
Aug-26 200.00	1.14	-	-	-	45.69	-0.06	-	21
Sep-26 120.00	0.02	-	-	-	57.25	-	-	1
Sep-26 170.00	0.60	-	-	-	48.60	-0.03	-	1
Sep-26 200.00	2.38	-	-	-	43.41	-0.09	-	10
Dec-26 175.00	3.33	-	-	-	45.27	-0.08	-	2
Dec-26 195.00	6.08	-	-	-	42.92	-0.14	-	15
Dec-26 200.00	6.98	-	-	-	42.33	-0.16	-	20
Dec-26 210.00	9.15	-	-	-	41.15	-0.20	-	2
Mar-27 200.00	10.49	-	-	-	40.72	-0.19	-	20
Mar-27 210.00	12.79	-	-	-	39.67	-0.22	-	5
Mar-27 290.00	51.07	-	-	-	34.55	-0.62	-	5
Mar-27 300.00	58.23	-	-	-	34.37	-0.67	-	5
Jun-27 320.00	75.10	-	-	-	31.84	-0.74	-	5

	Previous Close	22.72		07/07/26
	ACCIONA ENERGIA Close	22.44		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 23.00	0.25	-	-	-	31.48	0.33	-	4
Sep-26 29.00	0.03	-	-	-	29.20	0.03	-	1
Dec-26 24.00	1.45	-	-	-	32.90	0.44	-	3
Dec-26 25.00	1.13	-	-	-	32.79	0.37	-	1
Dec-26 27.00	0.64	-	-	-	32.55	0.24	-	1
Dec-26 30.00	0.26	-	-	-	32.19	0.12	-	1
Dec-26 31.00	0.19	-	-	-	32.07	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.49	-	-	-	35.16	-0.27	-	1
Sep-26 20.00	0.45	-	-	-	35.59	-0.21	-	3
Sep-26 21.00	0.74	-	-	-	35.01	-0.30	-	1
Sep-26 23.00	1.64	-	-	-	33.93	-0.53	-	2
Dec-26 18.00	0.57	-	-	-	39.50	-0.16	-	2
Dec-26 19.00	0.81	-	-	-	38.92	-0.21	-	3
Dec-26 21.00	1.47	-	-	-	37.76	-0.34	-	15
Jun-27 24.00	3.46	-	-	-	31.87	-0.51	-	13

	Previous Close	16.43		07/07/26
	ACERINOX Close	16.24		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	1.26	-	-	-	33.67	0.95	-	20
Jul-26 15.50	0.81	-	-	-	32.50	0.84	-	24
Jul-26 16.00	0.44	-	-	-	31.33	0.64	-	10
Jul-26 17.00	0.06	-	-	-	29.65	0.15	-	20
Jul-26 18.00	-	-	-	-	28.17	0.01	-	500
Aug-26 14.50	1.80	-	-	-	35.52	0.90	-	10
Aug-26 15.50	1.01	-	-	-	33.20	0.66	-	2
Aug-26 16.00	0.71	-	-	-	32.04	0.53	-	3
Aug-26 16.50	0.48	0.56	0.56	0.56	31.26	0.41	30	40
Aug-26 17.00	0.32	-	-	-	30.82	0.30	-	2
Sep-26 12.00	4.25	-	-	-	41.31	1.00	-	1
Sep-26 13.00	3.26	-	-	-	39.15	0.98	-	9
Sep-26 13.50	2.78	-	-	-	38.08	0.94	-	150
Sep-26 14.00	2.33	-	-	-	37.00	0.87	-	165
Sep-26 14.50	1.92	-	-	-	35.92	0.79	-	150
Sep-26 15.00	1.55	-	-	-	34.84	0.70	-	3
Sep-26 16.00	0.93	-	-	-	32.69	0.53	-	11
Sep-26 17.00	0.53	-	-	-	31.80	0.36	-	14
Sep-26 17.50	0.38	-	-	-	31.55	0.29	-	5
Sep-26 18.00	0.27	-	-	-	31.30	0.22	-	1
Sep-26 21.00	0.02	-	-	-	29.83	0.02	-	1
Dec-26 9.25	6.99	-	-	-	40.90	1.00	-	1
Dec-26 9.75	6.49	-	-	-	40.19	1.00	-	2
Dec-26 10.50	5.74	-	-	-	39.13	1.00	-	1
Dec-26 11.00	5.24	-	-	-	38.42	1.00	-	10
Dec-26 13.00	3.41	-	-	-	35.59	0.85	-	1
Dec-26 13.50	3.03	-	-	-	34.88	0.81	-	20
Dec-26 14.50	2.30	-	-	-	33.46	0.72	-	10
Dec-26 15.00	1.96	-	-	-	32.76	0.67	-	2
Dec-26 16.00	1.38	-	-	-	31.34	0.55	-	10
Dec-26 17.00	0.95	-	-	-	30.81	0.44	-	5
Dec-26 17.50	0.79	-	-	-	30.69	0.38	-	25
Dec-26 19.50	0.33	-	-	-	30.20	0.20	-	1
Mar-27 8.75	7.49	-	-	-	42.11	1.00	-	1
Mar-27 11.00	5.28	-	-	-	39.20	0.95	-	15
Mar-27 13.00	3.62	-	-	-	36.61	0.81	-	1
Mar-27 13.50	3.26	-	-	-	35.96	0.78	-	5
Mar-27 14.00	2.91	-	-	-	35.32	0.74	-	5
Mar-27 14.50	2.57	-	-	-	34.67	0.70	-	150
Mar-27 15.50	1.97	-	-	-	33.38	0.61	-	150
Mar-27 16.00	1.71	-	-	-	32.73	0.56	-	150
Mar-27 17.00	1.28	-	-	-	32.23	0.47	-	150
Mar-27 18.50	0.81	-	-	-	31.86	0.34	-	50
Mar-27 19.00	0.70	-	-	-	31.74	0.30	-	25
Sep-27 13.50	3.64	-	-	-	37.01	0.74	-	5
Sep-27 14.00	3.33	-	-	-	36.35	0.71	-	1
Sep-27 16.50	1.97	-	-	-	33.34	0.53	-	150
Dec-27 11.00	5.53	-	-	-	38.80	0.87	-	10
Dec-27 12.00	4.78	-	-	-	37.63	0.82	-	1
Dec-27 13.00	4.09	-	-	-	36.46	0.76	-	10
Jun-28 12.50	4.51	-	-	-	35.25	0.78	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	35.34	-	-	10
Jul-26 14.00	-	-	-	-	34.17	-0.01	-	1
Jul-26 14.50	0.01	-	-	-	33.00	-0.04	-	10
Jul-26 15.00	0.05	-	-	-	31.83	-0.12	-	10
Jul-26 15.50	0.15	-	-	-	30.66	-0.28	-	5
Jul-26 16.00	0.35	-	-	-	29.49	-0.52	-	1
Jul-26 16.50	0.67	-	-	-	28.55	-0.76	-	1
Aug-26 12.50	0.03	-	-	-	38.11	-0.03	-	2
Aug-26 13.00	0.05	-	-	-	36.95	-0.05	-	106
Aug-26 14.00	0.13	-	-	-	34.64	-0.13	-	1
Aug-26 14.50	0.21	-	-	-	33.48	-0.19	-	10
Aug-26 15.00	0.32	0.26	0.26	0.26	32.32	-0.27	30	35
Aug-26 18.00	2.13	-	-	-	27.92	-0.89	-	2
Sep-26 9.00	-	-	-	-	44.89	-	-	23
Sep-26 9.50	-	-	-	-	43.82	-	-	43
Sep-26 9.75	-	-	-	-	43.28	-	-	1
Sep-26 10.00	0.01	-	-	-	42.74	-0.01	-	10
Sep-26 10.50	0.01	-	-	-	41.66	-0.01	-	40
Sep-26 11.00	0.02	-	-	-	40.58	-0.02	-	150
Sep-26 12.00	0.05	-	-	-	38.43	-0.04	-	10
Sep-26 13.00	0.11	-	-	-	36.27	-0.09	-	9
Sep-26 14.00	0.24	-	-	-	34.12	-0.17	-	10
Sep-26 15.00	0.48	-	-	-	31.96	-0.30	-	5
Sep-26 16.00	0.86	-	-	-	29.81	-0.48	-	4
Dec-26 9.50	0.03	-	-	-	39.89	-0.02	-	1
Dec-26 9.75	0.04	-	-	-	39.53	-0.02	-	1
Dec-26 10.00	0.05	-	-	-	39.18	-0.03	-	97
Dec-26 10.50	0.07	-	-	-	38.47	-0.04	-	35
Dec-26 11.00	0.10	-	-	-	37.76	-0.05	-	51
Dec-26 11.50	0.14	-	-	-	37.05	-0.07	-	25
Dec-26 12.00	0.19	-	-	-	36.34	-0.09	-	75
Dec-26 12.50	0.26	-	-	-	35.64	-0.12	-	145
Dec-26 13.50	0.44	-	-	-	34.22	-0.19	-	35
Mar-27 8.00	0.03	-	-	-	40.82	-0.01	-	2
Mar-27 10.00	0.13	-	-	-	38.23	-0.05	-	175
Mar-27 10.50	0.18	-	-	-	37.58	-0.07	-	60
Mar-27 11.00	0.23	-	-	-	36.94	-0.09	-	160
Mar-27 11.50	0.31	-	-	-	36.29	-0.11	-	126
Mar-27 12.00	0.38	-	-	-	35.64	-0.14	-	70
Mar-27 13.50	0.73	-	-	-	33.70	-0.24	-	12
Mar-27 15.50	1.44	-	-	-	31.12	-0.42	-	5
Jun-27 8.75	0.11	-	-	-	39.45	-0.04	-	1
Jun-27 10.00	0.22	-	-	-	37.81	-0.07	-	243
Jun-27 11.00	0.36	-	-	-	36.49	-0.11	-	20
Sep-27 12.00	0.70	-	-	-	34.64	-0.18	-	207
Dec-27 12.00	0.78	-	-	-	33.57	-0.19	-	150
Mar-28 12.00	0.88	-	-	-	32.06	-0.20	-	208

	Previous Close	124.10		07/07/26
	ACS Close	120.30		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 125.00	1.65	-	-	-	42.83	0.31	-	1
Jul-26 130.00	0.58	-	-	-	41.72	0.14	-	1
Jul-26 135.00	0.15	-	-	-	40.61	0.05	-	2
Jul-26 140.00	0.03	-	-	-	39.50	0.01	-	5
Aug-26 140.00	1.12	-	-	-	37.71	0.14	-	3
Aug-26 145.00	0.64	1.11	1.11	1.11	37.58	0.09	1	1
Aug-26 150.00	0.36	-	-	-	37.46	0.06	-	5
Sep-26 105.00	18.61	-	-	-	42.02	0.80	-	5
Sep-26 110.00	14.88	-	-	-	40.68	0.73	-	5
Sep-26 115.00	11.50	-	-	-	39.33	0.64	-	40
Sep-26 120.00	8.57	-	-	-	37.99	0.55	-	15
Sep-26 125.00	6.39	-	-	-	37.71	0.45	-	5
Sep-26 130.00	4.65	-	-	-	37.51	0.36	-	95
Sep-26 140.00	2.24	-	-	-	37.09	0.21	-	10
Sep-26 145.00	1.48	-	-	-	36.88	0.15	-	22
Sep-26 150.00	0.99	-	-	-	36.68	0.11	-	5
Sep-26 155.00	0.63	-	-	-	36.47	0.08	-	5
Sep-26 165.00	0.23	-	-	-	36.05	0.03	-	5
Dec-26 86.00	36.99	-	-	-	44.26	0.91	-	1
Dec-26 90.00	33.66	-	-	-	43.43	0.88	-	25
Dec-26 92.00	31.98	-	-	-	43.01	0.87	-	25
Dec-26 105.00	22.05	-	-	-	40.31	0.75	-	1
Dec-26 110.00	18.66	-	-	-	39.27	0.69	-	5
Dec-26 115.00	15.59	-	-	-	38.23	0.63	-	87
Dec-26 120.00	12.69	-	-	-	37.19	0.57	-	80
Dec-26 125.00	10.50	-	-	-	36.82	0.50	-	86
Dec-26 130.00	8.46	-	-	-	36.48	0.44	-	711
Dec-26 135.00	6.83	-	-	-	36.15	0.38	-	1
Dec-26 145.00	4.23	-	-	-	35.49	0.27	-	7
Dec-26 150.00	3.27	-	-	-	35.15	0.22	-	80
Dec-26 155.00	2.48	-	-	-	34.82	0.18	-	15
Dec-26 160.00	1.87	-	-	-	34.49	0.14	-	15
Dec-26 165.00	1.37	-	-	-	34.16	0.11	-	25
Mar-27 92.00	33.63	-	-	-	41.16	0.84	-	1
Mar-27 96.00	30.58	-	-	-	40.38	0.81	-	1
Mar-27 100.00	27.61	-	-	-	39.61	0.78	-	1
Mar-27 115.00	17.97	-	-	-	36.70	0.63	-	5
Mar-27 140.00	7.68	-	-	-	34.80	0.37	-	180
Mar-27 145.00	6.43	-	-	-	34.57	0.33	-	25
Mar-27 150.00	5.30	-	-	-	34.35	0.28	-	200
Mar-27 155.00	4.32	-	-	-	34.13	0.24	-	20
Mar-27 160.00	3.56	-	-	-	33.91	0.21	-	20
Mar-27 165.00	2.80	-	-	-	33.69	0.17	-	60
Jun-27 54.00	67.56	-	-	-	47.09	0.98	-	1
Jun-27 56.00	65.72	-	-	-	46.70	0.97	-	2
Jun-27 88.00	38.33	-	-	-	40.49	0.85	-	1
Jun-27 96.00	32.27	-	-	-	38.94	0.80	-	25
Jun-27 100.00	29.53	-	-	-	38.17	0.77	-	25
Jun-27 165.00	4.41	-	-	-	33.12	0.23	-	5
Sep-27 86.00	40.37	-	-	-	39.94	0.86	-	25
Sep-27 105.00	26.78	-	-	-	36.41	0.73	-	25
Dec-27 70.00	53.74	-	-	-	41.18	0.92	-	60
Dec-27 94.00	35.21	-	-	-	37.13	0.80	-	25
Dec-27 110.00	24.95	-	-	-	34.42	0.68	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 105.00	0.11	-	-	-	44.87	-0.03	-	1
Jul-26 115.00	1.26	-	-	-	41.68	-0.24	-	6
Jul-26 120.00	3.02	-	-	-	40.09	-0.47	-	22
Jul-26 125.00	6.01	-	-	-	38.95	-0.71	-	12
Jul-26 130.00	10.07	-	-	-	37.84	-0.89	-	4
Aug-26 98.00	0.60	-	-	-	42.32	-0.07	-	1
Aug-26 100.00	0.79	-	-	-	41.73	-0.09	-	1
Aug-26 115.00	3.78	-	-	-	37.28	-0.34	-	3
Sep-26 50.00	-	-	-	-	54.15	-	-	25
Sep-26 52.00	-	-	-	-	53.62	-	-	50
Sep-26 54.00	-	-	-	-	53.08	-	-	50
Sep-26 56.00	-	-	-	-	52.54	-	-	51
Sep-26 66.00	0.02	-	-	-	49.85	-	-	25
Sep-26 68.00	0.03	-	-	-	49.32	-	-	25
Sep-26 70.00	0.04	-	-	-	48.78	-	-	25
Sep-26 72.00	0.05	-	-	-	48.24	-0.01	-	1
Sep-26 76.00	0.10	-	-	-	47.17	-0.01	-	42
Sep-26 78.00	0.13	-	-	-	46.63	-0.01	-	52
Sep-26 80.00	0.17	-	-	-	46.09	-0.02	-	27
Sep-26 84.00	0.29	-	-	-	45.02	-0.03	-	25
Sep-26 90.00	0.58	-	-	-	43.40	-0.05	-	25
Sep-26 94.00	0.89	-	-	-	42.33	-0.08	-	6
Sep-26 96.00	1.08	-	-	-	41.79	-0.09	-	10
Sep-26 100.00	1.59	-	-	-	40.72	-0.13	-	30
Sep-26 105.00	2.44	-	-	-	39.37	-0.19	-	10
Sep-26 110.00	3.61	2.80	2.80	2.80	38.03	-0.26	1	27
Sep-26 115.00	5.16	-	-	-	36.68	-0.35	-	8
Sep-26 120.00	7.21	-	-	-	35.34	-0.45	-	6
Sep-26 125.00	10.00	-	-	-	35.06	-0.56	-	1
Dec-26 23.00	-	-	-	-	55.27	-	-	201
Dec-26 24.00	-	-	-	-	55.06	-	-	25
Dec-26 25.00	-	-	-	-	54.85	-	-	25
Dec-26 27.00	-	-	-	-	54.44	-	-	25
Dec-26 28.00	-	-	-	-	54.23	-	-	75
Dec-26 29.00	-	-	-	-	54.02	-	-	75
Dec-26 30.00	-	-	-	-	53.82	-	-	17
Dec-26 33.00	-	-	-	-	53.19	-	-	6
Dec-26 34.00	-	-	-	-	52.98	-	-	25
Dec-26 35.00	-	-	-	-	52.78	-	-	200
Dec-26 46.00	0.01	-	-	-	50.49	-	-	25
Dec-26 54.00	0.06	-	-	-	48.83	-	-	25
Dec-26 58.00	0.09	-	-	-	48.00	-0.01	-	25
Dec-26 60.00	0.13	-	-	-	47.58	-0.01	-	95
Dec-26 62.00	0.16	-	-	-	47.17	-0.01	-	5
Dec-26 66.00	0.26	-	-	-	46.33	-0.02	-	1
Dec-26 76.00	0.70	-	-	-	44.26	-0.04	-	5
Dec-26 78.00	0.82	-	-	-	43.84	-0.05	-	5
Dec-26 80.00	0.96	-	-	-	43.42	-0.06	-	5
Dec-26 82.00	1.16	-	-	-	43.01	-0.07	-	10
Dec-26 84.00	1.35	-	-	-	42.59	-0.08	-	10
Dec-26 86.00	1.55	-	-	-	42.18	-0.09	-	10
Dec-26 88.00	1.78	-	-	-	41.76	-0.10	-	45
Dec-26 90.00	2.09	-	-	-	41.35	-0.11	-	44
Dec-26 94.00	2.69	-	-	-	40.52	-0.14	-	45
Dec-26 96.00	3.03	-	-	-	40.10	-0.16	-	80
Dec-26 98.00	3.47	-	-	-	39.68	-0.18	-	10
Dec-26 100.00	3.92	-	-	-	39.27	-0.19	-	177
Dec-26 105.00	5.14	-	-	-	38.23	-0.24	-	3
Dec-26 110.00	6.68	-	-	-	37.19	-0.30	-	50
Dec-26 115.00	8.52	-	-	-	36.15	-0.37	-	10
Mar-27 88.00	3.02	-	-	-	39.89	-0.13	-	2
Mar-27 90.00	3.33	-	-	-	39.51	-0.14	-	3
Mar-27 92.00	3.75	-	-	-	39.12	-0.16	-	2
Mar-27 98.00	5.07	-	-	-	37.96	-0.20	-	115
Mar-27 100.00	5.52	-	-	-	37.57	-0.22	-	110
Mar-27 105.00	7.03	-	-	-	36.60	-0.26	-	5
Mar-27 110.00	8.56	-	-	-	35.63	-0.31	-	10
Mar-27 120.00	12.60	-	-	-	33.69	-0.43	-	1
Jun-27 22.00	-	-	-	-	51.04	-	-	360
Jun-27 24.00	-	-	-	-	50.65	-	-	85
Jun-27 28.00	0.01	-	-	-	49.87	-	-	2
Jun-27 33.00	0.03	-	-	-	48.90	-	-	2
Jun-27 70.00	1.45	-	-	-	41.73	-0.06	-	1
Sep-27 78.00	3.03	-	-	-	38.47	-0.10	-	25
Sep-27 92.00	5.72	-	-	-	35.87	-0.19	-	25
Dec-27 50.00	0.54	-	-	-	41.79	-0.02	-	25
Dec-27 78.00	3.47	-	-	-	37.06	-0.11	-	25
Dec-27 98.00	8.03	-	-	-	33.68	-0.23	-	25
Dec-27 100.00	8.62	-	-	-	33.34	-0.25	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	70.87	-	-	-	51.74	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	20.91	-	-	-	34.44	-0.80	-	5

	Previous Close	27.30		07/07/26
	AENA Close	27.12		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.00	3.14	-	-	-	27.26	1.00	-	2
Jul-26 25.00	2.15	-	-	-	25.99	0.97	-	2
Jul-26 27.00	0.50	-	-	-	23.46	0.56	-	3,201
Aug-26 29.00	0.26	-	-	-	22.43	0.22	-	11
Sep-26 24.00	3.48	-	-	-	27.31	0.86	-	2
Sep-26 25.00	2.65	-	-	-	26.18	0.78	-	25
Sep-26 27.00	1.28	-	-	-	23.92	0.55	-	870
Sep-26 28.00	0.80	-	-	-	23.06	0.42	-	1
Dec-26 26.00	2.51	-	-	-	24.30	0.66	-	2
Dec-26 27.00	1.90	-	-	-	23.46	0.57	-	76
Dec-26 29.00	1.02	-	-	-	22.51	0.38	-	6
Mar-27 21.00	6.82	-	-	-	28.34	0.90	-	6
Mar-27 26.00	3.04	-	-	-	24.59	0.65	-	3
Mar-27 27.00	2.44	-	-	-	23.84	0.58	-	30
Jun-27 25.00	3.77	-	-	-	24.88	0.72	-	2
Jun-27 29.00	1.63	-	-	-	22.80	0.44	-	150
Jun-27 34.00	0.39	-	-	-	21.14	0.16	-	100
Dec-27 23.00	5.49	-	-	-	25.96	0.79	-	16
Dec-27 25.00	4.14	-	-	-	24.83	0.69	-	25
Dec-27 28.00	2.50	-	-	-	23.40	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	-	-	-	-	31.20	-	-	7
Jul-26 21.00	-	-	-	-	29.94	-	-	6
Jul-26 22.00	-	-	-	-	28.67	-	-	5
Jul-26 23.00	-	-	-	-	27.41	-	-	303
Jul-26 24.00	-	-	-	-	26.14	-	-	2
Jul-26 26.00	0.07	-	-	-	23.61	-0.13	-	23
Jul-26 27.00	0.34	-	-	-	22.34	-0.44	-	5
Jul-26 28.00	0.97	-	-	-	21.30	-0.81	-	2
Aug-26 25.00	0.22	-	-	-	25.48	-0.16	-	1
Aug-26 26.00	0.44	-	-	-	24.24	-0.29	-	1
Sep-26 18.50	-	-	-	-	32.92	-	-	2
Sep-26 19.00	0.01	-	-	-	32.35	-0.01	-	32
Sep-26 19.50	0.01	-	-	-	31.79	-0.01	-	4
Sep-26 20.00	0.02	-	-	-	31.22	-0.01	-	14
Sep-26 21.00	0.03	-	-	-	30.09	-0.02	-	97
Sep-26 22.00	0.07	-	-	-	28.96	-0.04	-	60
Sep-26 23.00	0.13	-	-	-	27.83	-0.08	-	40
Sep-26 25.00	0.40	-	-	-	25.57	-0.21	-	1
Sep-26 26.00	0.66	-	-	-	24.44	-0.32	-	1
Dec-26 18.00	0.04	-	-	-	31.36	-0.02	-	2
Dec-26 19.00	0.07	-	-	-	30.53	-0.03	-	3
Dec-26 19.50	0.09	-	-	-	30.11	-0.04	-	4
Dec-26 20.00	0.12	-	-	-	29.69	-0.05	-	4
Dec-26 21.00	0.18	-	-	-	28.86	-0.07	-	5
Dec-26 22.00	0.28	-	-	-	28.02	-0.10	-	207
Dec-26 23.00	0.41	0.36	0.36	0.36	27.18	-0.15	1	2
Dec-26 24.00	0.61	-	-	-	26.35	-0.20	-	2
Dec-26 25.00	0.85	-	-	-	25.51	-0.27	-	4
Mar-27 18.00	0.09	-	-	-	29.47	-0.03	-	2
Mar-27 20.00	0.22	-	-	-	27.97	-0.07	-	501
Mar-27 21.00	0.31	-	-	-	27.22	-0.10	-	9
Mar-27 22.00	0.44	-	-	-	26.47	-0.13	-	4
Mar-27 24.00	0.81	-	-	-	24.97	-0.23	-	1
Mar-27 26.00	1.42	-	-	-	23.47	-0.35	-	6
Mar-27 32.00	5.10	4.66	4.66	4.66	20.89	-0.83	1	1
Jun-27 18.00	0.18	-	-	-	27.03	-0.05	-	1
Jun-27 19.00	0.26	-	-	-	26.34	-0.08	-	1
Jun-27 27.00	2.40	-	-	-	20.83	-0.50	-	25
Sep-27 18.00	0.23	-	-	-	25.94	-0.06	-	1
Sep-27 23.00	1.05	-	-	-	22.87	-0.24	-	2

	Previous Close	11.50		07/07/26
	ALMIRALL Close	11.70		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 11.50	0.33	-	-	-	27.60	0.66	-	3
Sep-26 14.00	0.03	-	-	-	24.26	0.06	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	0.72	-	-	-	27.37	-0.55	-	1

	Previous Close	51.68		07/07/26
	AMADEUS Close	51.98		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	2.38	-	-	-	32.04	0.78	-	50
Jul-26 52.00	1.04	-	-	-	30.10	0.51	-	1
Jul-26 54.00	0.35	-	-	-	29.88	0.23	-	2
Jul-26 56.00	0.08	-	-	-	29.66	0.07	-	1,197
Jul-26 60.00	-	-	-	-	29.23	-	-	2
Aug-26 52.00	2.21	-	-	-	29.41	0.53	-	25
Aug-26 54.00	1.38	1.38	1.38	1.38	29.19	0.39	12	42
Aug-26 56.00	0.79	-	-	-	28.97	0.26	-	28
Aug-26 60.00	0.20	-	-	-	28.54	0.09	-	1,992
Aug-26 62.00	0.09	0.05	0.05	0.05	28.32	0.04	4	4
Sep-26 38.00	14.27	-	-	-	40.02	0.97	-	2
Sep-26 40.00	12.37	-	-	-	38.57	0.95	-	2
Sep-26 49.00	4.79	-	-	-	32.05	0.70	-	25
Sep-26 50.00	4.09	-	-	-	31.32	0.65	-	150
Sep-26 52.00	2.88	-	-	-	29.89	0.54	-	850
Sep-26 54.00	1.99	-	-	-	29.55	0.43	-	3
Sep-26 56.00	1.32	1.26	1.26	1.26	29.22	0.32	15	45
Sep-26 58.00	0.83	-	-	-	28.89	0.23	-	1
Sep-26 60.00	0.50	-	-	-	28.55	0.15	-	2
Sep-26 62.00	0.29	-	-	-	28.22	0.10	-	1,000
Sep-26 64.00	0.16	-	-	-	27.89	0.06	-	2
Sep-26 66.00	0.08	-	-	-	27.55	0.03	-	5
Sep-26 70.00	0.02	-	-	-	26.89	0.01	-	31
Sep-26 72.00	0.01	-	-	-	26.55	-	-	25
Sep-26 74.00	-	-	-	-	26.22	-	-	25
Sep-26 84.00	-	-	-	-	24.55	-	-	24
Dec-26 38.00	14.81	-	-	-	35.53	0.93	-	4
Dec-26 39.00	13.91	-	-	-	35.07	0.92	-	25
Dec-26 40.00	13.02	-	-	-	34.61	0.90	-	11
Dec-26 45.00	8.93	-	-	-	32.30	0.79	-	15
Dec-26 49.00	6.07	-	-	-	30.46	0.67	-	1
Dec-26 50.00	5.48	-	-	-	29.99	0.63	-	10
Dec-26 52.00	4.29	-	-	-	29.08	0.56	-	500
Dec-26 54.00	3.42	-	-	-	28.86	0.48	-	13
Dec-26 56.00	2.66	-	-	-	28.64	0.41	-	26
Dec-26 58.00	2.00	-	-	-	28.42	0.34	-	25
Dec-26 60.00	1.52	-	-	-	28.21	0.27	-	501
Dec-26 62.00	1.12	-	-	-	27.99	0.22	-	25
Dec-26 64.00	0.80	-	-	-	27.77	0.17	-	27
Dec-26 66.00	0.58	-	-	-	27.55	0.13	-	51
Dec-26 68.00	0.39	-	-	-	27.33	0.09	-	25
Dec-26 70.00	0.27	-	-	-	27.12	0.07	-	1
Dec-26 72.00	0.18	-	-	-	26.90	0.05	-	25
Dec-26 74.00	0.11	-	-	-	26.68	0.03	-	5
Dec-26 90.00	-	-	-	-	24.94	-	-	3
Mar-27 40.00	13.50	-	-	-	34.25	0.87	-	1
Mar-27 45.00	9.63	-	-	-	32.19	0.77	-	2
Mar-27 52.00	5.23	-	-	-	29.33	0.56	-	25
Mar-27 54.00	4.34	-	-	-	29.10	0.50	-	500
Mar-27 56.00	3.55	-	-	-	28.87	0.44	-	60
Mar-27 58.00	2.89	-	-	-	28.64	0.38	-	25
Mar-27 60.00	2.32	-	-	-	28.40	0.33	-	26
Mar-27 62.00	1.84	-	-	-	28.17	0.27	-	50
Mar-27 66.00	1.12	-	-	-	27.71	0.19	-	1
Jun-27 40.00	14.08	-	-	-	34.06	0.84	-	1
Jun-27 52.00	6.18	-	-	-	29.53	0.57	-	26
Jun-27 58.00	3.80	-	-	-	28.72	0.42	-	25
Jun-27 62.00	2.63	-	-	-	28.18	0.32	-	50
Jun-27 64.00	2.14	-	-	-	27.91	0.28	-	25
Jun-27 66.00	1.75	-	-	-	27.64	0.24	-	25
Jun-27 68.00	1.42	-	-	-	27.37	0.20	-	25
Sep-27 49.00	8.29	-	-	-	30.95	0.65	-	5
Sep-27 66.00	2.13	-	-	-	28.01	0.27	-	26
Dec-27 56.00	5.60	-	-	-	29.37	0.49	-	17
Dec-27 60.00	4.28	-	-	-	28.90	0.41	-	1
Dec-27 72.00	1.69	-	-	-	27.52	0.21	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 35.00	-	-	-	-	46.64	-	-	10
Jul-26 36.00	-	-	-	-	45.66	-	-	5
Jul-26 40.00	-	-	-	-	41.73	-	-	1
Jul-26 41.00	-	-	-	-	40.75	-	-	1
Jul-26 42.00	-	-	-	-	39.77	-	-	1
Jul-26 44.00	-	-	-	-	37.81	-	-	6
Jul-26 45.00	0.01	-	-	-	36.83	-0.01	-	6
Jul-26 46.00	0.02	-	-	-	35.85	-0.02	-	14
Jul-26 47.00	0.05	-	-	-	34.87	-0.04	-	260
Jul-26 48.00	0.10	0.11	0.11	0.11	33.88	-0.07	1	16
Jul-26 49.00	0.19	-	-	-	32.90	-0.13	-	8
Jul-26 50.00	0.36	-	-	-	31.92	-0.22	-	75
Jul-26 52.00	1.03	-	-	-	29.98	-0.49	-	10
Jul-26 54.00	2.33	-	-	-	29.76	-0.77	-	4
Aug-26 41.00	0.10	-	-	-	38.59	-0.03	-	2
Aug-26 42.00	0.14	-	-	-	37.64	-0.05	-	2
Aug-26 43.00	0.18	-	-	-	36.68	-0.06	-	1
Aug-26 44.00	0.25	-	-	-	35.72	-0.08	-	2
Aug-26 45.00	0.33	-	-	-	34.77	-0.10	-	6
Aug-26 46.00	0.45	-	-	-	33.81	-0.13	-	5
Aug-26 47.00	0.58	-	-	-	32.86	-0.17	-	7
Aug-26 48.00	0.77	-	-	-	31.90	-0.22	-	26
Aug-26 49.00	0.98	-	-	-	30.95	-0.27	-	7
Aug-26 50.00	1.27	-	-	-	29.99	-0.33	-	1
Sep-26 38.00	0.10	-	-	-	38.20	-0.03	-	8
Sep-26 39.00	0.12	-	-	-	37.48	-0.03	-	4
Sep-26 40.00	0.17	-	-	-	36.75	-0.05	-	3
Sep-26 41.00	0.22	-	-	-	36.03	-0.06	-	25
Sep-26 42.00	0.29	-	-	-	35.30	-0.07	-	715
Sep-26 43.00	0.38	-	-	-	34.58	-0.09	-	15
Sep-26 44.00	0.48	-	-	-	33.85	-0.11	-	228
Sep-26 45.00	0.61	-	-	-	33.13	-0.14	-	227
Sep-26 46.00	0.75	0.81	0.81	0.81	32.40	-0.17	1	3,528
Sep-26 47.00	0.95	-	-	-	31.68	-0.21	-	201
Sep-26 48.00	1.16	-	-	-	30.95	-0.25	-	75
Sep-26 49.00	1.44	-	-	-	30.23	-0.30	-	56
Sep-26 50.00	1.73	-	-	-	29.50	-0.35	-	77
Sep-26 52.00	2.52	-	-	-	28.07	-0.47	-	12
Sep-26 54.00	3.64	-	-	-	27.73	-0.59	-	4
Sep-26 56.00	4.99	-	-	-	27.40	-0.70	-	1
Sep-26 60.00	8.26	-	-	-	26.73	-0.88	-	3
Sep-26 64.00	12.03	-	-	-	26.07	-0.98	-	50
Sep-26 66.00	14.02	-	-	-	25.73	-1.00	-	25
Sep-26 68.00	16.02	-	-	-	25.40	-1.00	-	50
Sep-26 70.00	18.02	-	-	-	25.07	-1.00	-	50
Sep-26 74.00	22.02	-	-	-	24.40	-1.00	-	5
Sep-26 88.00	36.02	-	-	-	22.06	-1.00	-	1
Dec-26 38.00	0.43	-	-	-	35.41	-0.07	-	34
Dec-26 39.00	0.52	-	-	-	34.95	-0.08	-	168
Dec-26 40.00	0.62	-	-	-	34.49	-0.10	-	100
Dec-26 43.00	1.05	-	-	-	33.11	-0.16	-	65
Dec-26 44.00	1.27	-	-	-	32.64	-0.18	-	15
Dec-26 45.00	1.48	-	-	-	32.18	-0.21	-	82
Dec-26 46.00	1.69	-	-	-	31.72	-0.23	-	29
Dec-26 47.00	1.99	-	-	-	31.26	-0.27	-	100
Dec-26 48.00	2.29	-	-	-	30.80	-0.30	-	2,012
Dec-26 49.00	2.59	-	-	-	30.34	-0.33	-	2
Dec-26 50.00	2.99	-	-	-	29.87	-0.37	-	179
Dec-26 52.00	3.80	-	-	-	28.96	-0.45	-	536
Dec-26 54.00	4.92	-	-	-	28.74	-0.53	-	49
Dec-26 56.00	6.16	-	-	-	28.52	-0.61	-	6
Dec-26 58.00	7.52	-	-	-	28.30	-0.68	-	1
Dec-26 60.00	9.05	-	-	-	28.09	-0.75	-	1
Dec-26 62.00	10.67	-	-	-	27.87	-0.81	-	3
Dec-26 64.00	12.39	-	-	-	27.65	-0.87	-	1
Dec-26 68.00	16.09	-	-	-	27.21	-0.95	-	1
Dec-26 70.00	18.03	-	-	-	27.00	-0.98	-	25
Mar-27 38.00	0.84	-	-	-	34.03	-0.11	-	61
Mar-27 39.00	0.99	-	-	-	33.62	-0.12	-	55
Mar-27 40.00	1.13	-	-	-	33.21	-0.14	-	3
Mar-27 41.00	1.31	1.36	1.36	1.36	32.80	-0.16	1	54
Mar-27 42.00	1.52	-	-	-	32.39	-0.18	-	2
Mar-27 45.00	2.23	2.17	2.17	2.17	31.15	-0.24	1	4
Mar-27 46.00	2.53	-	-	-	30.74	-0.27	-	10
Mar-27 47.00	2.82	-	-	-	30.33	-0.30	-	13
Mar-27 48.00	3.14	-	-	-	29.92	-0.32	-	515
Mar-27 49.00	3.53	3.43	3.45	3.43	29.51	-0.35	2	15
Mar-27 50.00	3.93	-	-	-	29.10	-0.39	-	1
Mar-27 52.00	4.79	-	-	-	28.29	-0.45	-	2
Mar-27 54.00	5.89	-	-	-	28.06	-0.51	-	1
Mar-27 62.00	11.37	-	-	-	27.13	-0.75	-	1
Jun-27 38.00	1.22	-	-	-	33.46	-0.13	-	10
Jun-27 39.00	1.37	-	-	-	33.08	-0.14	-	10
Jun-27 42.00	2.01	-	-	-	31.95	-0.19	-	25
Jun-27 43.00	2.23	-	-	-	31.57	-0.21	-	25
Jun-27 44.00	2.52	-	-	-	31.19	-0.23	-	3
Jun-27 46.00	3.11	-	-	-	30.43	-0.28	-	1
Jun-27 48.00	3.78	-	-	-	29.68	-0.33	-	1
Jun-27 49.00	4.18	-	-	-	29.30	-0.36	-	1
Jun-27 50.00	4.57	-	-	-	28.92	-0.38	-	24
Jun-27 52.00	5.43	-	-	-	28.17	-0.44	-	7
Jun-27 60.00	10.35	-	-	-	27.09	-0.66	-	11
Sep-27 52.00	6.30	-	-	-	27.76	-0.45	-	1
Sep-27 54.00	7.37	-	-	-	27.49	-0.50	-	1
Dec-27 46.00	4.16	-	-	-	29.32	-0.31	-	50
Dec-27 47.00	4.55	-	-	-	28.99	-0.33	-	25
Dec-27 48.00	4.94	-	-	-	28.66	-0.35	-	51
Dec-27 50.00	5.73	-	-	-	28.01	-0.40	-	7
Dec-27 52.00	6.69	-	-	-	27.36	-0.44	-	3
Mar-28 49.00	5.71	-	-	-	27.65	-0.37	-	1
Jun-28 46.00	4.83	-	-	-	28.11	-0.31	-	2
Jun-28 48.00	5.61	-	-	-	27.57	-0.35	-	6
Jun-28 56.00	9.67	-	-	-	26.14	-0.52	-	1
Jun-28 60.00	12.23	-	-	-	25.78	-0.60	-	3
Jun-28 62.00	13.63	-	-	-	25.60	-0.64	-	3
Jun-28 70.00	19.77	-	-	-	24.88	-0.77	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.25	-	-	-	32.64	-0.18	-	1
Sep-27 60.00	11.06	-	-	-	26.68	-0.62	-	1

	Previous Close	56.98		07/07/26
	ARCELORMITTAL Close	56.12		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	11.17	-	-	-	60.94	0.99	-	1
Jul-26 47.00	9.22	9.96	9.96	9.96	60.02	0.97	1	1
Jul-26 54.00	3.34	-	-	-	56.82	0.68	-	1
Jul-26 56.00	2.16	-	-	-	55.90	0.53	-	25
Jul-26 58.00	1.27	-	-	-	54.18	0.38	-	39
Jul-26 60.00	0.66	-	-	-	52.39	0.24	-	9
Jul-26 62.00	0.29	-	-	-	50.61	0.13	-	1
Jul-26 66.00	0.03	-	-	-	47.05	0.02	-	1
Aug-26 43.00	13.69	14.19	14.19	14.19	60.43	0.92	1	1
Aug-26 56.00	4.37	-	-	-	54.71	0.55	-	20
Aug-26 62.00	1.96	-	-	-	51.52	0.32	-	36
Aug-26 66.00	1.02	-	-	-	49.38	0.20	-	101
Aug-26 70.00	0.46	-	-	-	47.24	0.11	-	50
Sep-26 21.00	35.16	-	-	-	65.03	1.00	-	3
Sep-26 25.00	31.17	-	-	-	63.48	1.00	-	1
Sep-26 40.00	16.73	-	-	-	57.69	0.93	-	25
Sep-26 58.00	4.44	-	-	-	51.32	0.49	-	30
Sep-26 68.00	1.56	-	-	-	50.55	0.23	-	5
Sep-26 70.00	1.27	-	-	-	50.40	0.20	-	118
Sep-26 74.00	0.79	-	-	-	50.09	0.13	-	25
Sep-26 76.00	0.61	-	-	-	49.93	0.11	-	25
Sep-26 78.00	0.47	-	-	-	49.78	0.09	-	100
Sep-26 80.00	0.37	-	-	-	49.63	0.07	-	50
Sep-26 84.00	0.21	-	-	-	49.32	0.04	-	100
Dec-26 26.00	30.38	-	-	-	60.87	0.98	-	4
Dec-26 35.00	22.17	-	-	-	57.77	0.92	-	3
Dec-26 45.00	14.31	-	-	-	54.32	0.79	-	10
Dec-26 50.00	11.05	-	-	-	52.60	0.70	-	1
Dec-26 56.00	7.75	-	-	-	50.53	0.58	-	1
Dec-26 60.00	6.03	-	-	-	49.34	0.49	-	10
Dec-26 70.00	2.86	-	-	-	46.37	0.30	-	5
Dec-26 74.00	2.00	-	-	-	45.18	0.23	-	2
Dec-29 30.00	29.46	-	-	-	39.07	0.90	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	0.10	-	-	-	56.65	-0.04	-	14
Jul-26 49.00	0.16	-	-	-	56.20	-0.07	-	1
Jul-26 50.00	0.25	-	-	-	55.74	-0.10	-	52
Jul-26 52.00	0.55	0.50	0.50	0.50	54.82	-0.19	1	1
Jul-26 54.00	1.09	-	-	-	53.91	-0.32	-	33
Aug-26 45.00	0.73	-	-	-	57.96	-0.12	-	1
Aug-26 47.00	1.06	-	-	-	57.08	-0.16	-	65
Aug-26 48.00	1.29	-	-	-	56.64	-0.19	-	28
Aug-26 56.00	4.09	-	-	-	53.12	-0.46	-	10
Aug-26 68.00	12.46	-	-	-	46.72	-0.86	-	25
Sep-26 24.00	-	-	-	-	62.60	-	-	1
Sep-26 38.00	0.33	-	-	-	57.20	-0.05	-	5
Sep-26 40.00	0.50	-	-	-	56.42	-0.07	-	2
Sep-26 44.00	1.04	-	-	-	54.88	-0.13	-	25
Sep-26 45.00	1.20	-	-	-	54.49	-0.15	-	50
Sep-26 46.00	1.41	-	-	-	54.11	-0.17	-	25
Dec-26 34.00	0.73	-	-	-	57.06	-0.07	-	10
Dec-26 35.00	0.85	-	-	-	56.72	-0.07	-	5
Dec-26 37.00	1.12	-	-	-	56.03	-0.09	-	5
Dec-26 38.00	1.29	-	-	-	55.68	-0.11	-	5
Dec-26 39.00	1.47	-	-	-	55.34	-0.12	-	1
Dec-26 46.00	3.14	-	-	-	52.93	-0.23	-	1
Dec-26 49.00	4.17	-	-	-	51.89	-0.28	-	50
Dec-26 50.00	4.52	-	-	-	51.55	-0.30	-	80
Dec-26 54.00	6.24	-	-	-	50.17	-0.38	-	4
Mar-27 36.00	1.70	-	-	-	54.25	-0.11	-	5
Dec-27 24.00	0.53	-	-	-	47.13	-0.03	-	1
Dec-30 44.00	7.56	-	-	-	35.46	-0.22	-	1

	Previous Close	4.91		07/07/26
	ATRESMEDIA Close	4.84		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	0.03	-	-	-	26.05	0.24	-	20
Jul-26 5.25	-	-	-	-	25.29	0.03	-	1
Sep-26 5.50	0.04	-	-	-	24.05	0.14	-	1
Dec-26 2.20	2.66	-	-	-	37.51	1.00	-	2
Dec-26 5.25	0.16	-	-	-	23.66	0.35	-	11
Dec-26 5.50	0.09	-	-	-	22.20	0.23	-	16
Dec-26 5.75	0.04	-	-	-	20.73	0.12	-	10
Dec-26 6.00	0.01	-	-	-	19.27	0.06	-	2
Mar-27 3.40	1.49	-	-	-	30.25	0.97	-	2
Mar-27 5.00	0.30	-	-	-	24.58	0.48	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.90	0.07	-	-	-	12.12	-0.72	-	2
Aug-26 4.80	0.08	-	-	-	15.21	-0.41	-	4
Sep-26 4.60	0.05	-	-	-	17.69	-0.23	-	3
Sep-26 4.80	0.12	-	-	-	16.91	-0.42	-	4
Sep-26 4.90	0.17	-	-	-	16.43	-0.54	-	1
Dec-26 4.50	0.14	-	-	-	19.08	-0.34	-	18
Dec-26 6.00	1.28	-	-	-	10.81	-1.00	-	20
Mar-27 4.50	0.21	-	-	-	20.51	-0.36	-	5
Jun-27 4.00	0.19	-	-	-	24.15	-0.27	-	5
Jun-27 4.50	0.39	-	-	-	22.95	-0.45	-	2
Jun-27 4.60	0.44	-	-	-	22.71	-0.49	-	2
Jun-27 7.00	2.43	-	-	-	13.35	-1.00	-	2

	Previous Close	3.23		07/07/26
	B.SABADELL Close	3.22		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.65	0.57	-	-	-	35.67	1.00	-	4
Jul-26 2.74	0.48	0.50	0.50	0.50	35.37	1.00	2	2
Jul-26 2.82	0.40	-	-	-	35.09	0.99	-	20
Jul-26 2.91	0.32	-	-	-	34.79	0.96	-	50
Jul-26 2.99	0.24	-	-	-	34.51	0.91	-	7
Jul-26 3.16	0.11	-	-	-	33.93	0.65	-	10
Jul-26 3.25	0.06	-	-	-	33.60	0.45	-	161
Jul-26 3.42	0.01	-	-	-	32.88	0.15	-	1
Aug-26 2.99	0.30	-	-	-	34.79	0.76	-	60
Aug-26 3.25	0.15	-	-	-	33.90	0.50	-	8
Aug-26 3.33	0.11	-	-	-	33.56	0.42	-	3
Sep-26 2.14	1.09	-	-	-	36.05	1.00	-	116
Sep-26 2.56	0.68	-	-	-	34.84	0.96	-	25
Sep-26 2.65	0.59	-	-	-	34.58	0.94	-	20
Sep-26 2.74	0.51	-	-	-	34.32	0.90	-	2
Sep-26 2.91	0.37	-	-	-	33.82	0.80	-	52
Sep-26 2.99	0.31	-	-	-	33.59	0.74	-	59
Sep-26 3.16	0.21	-	-	-	33.10	0.59	-	2
Sep-26 3.25	0.16	-	-	-	32.81	0.50	-	11
Sep-26 3.33	0.13	-	-	-	32.48	0.43	-	8
Sep-26 3.42	0.09	-	-	-	32.12	0.35	-	8
Dec-26 2.48	0.76	-	-	-	30.43	0.96	-	50
Dec-26 2.56	0.68	-	-	-	30.25	0.93	-	4
Dec-26 2.74	0.53	-	-	-	29.84	0.84	-	28
Dec-26 2.82	0.47	-	-	-	29.65	0.80	-	3
Dec-26 2.91	0.41	-	-	-	29.45	0.74	-	4
Dec-26 2.99	0.35	-	-	-	29.27	0.68	-	5
Dec-26 3.08	0.30	-	-	-	29.06	0.62	-	664
Dec-26 3.16	0.26	-	-	-	28.88	0.56	-	6
Dec-26 3.25	0.22	-	-	-	28.64	0.50	-	11
Dec-26 3.33	0.18	-	-	-	28.34	0.45	-	3
Dec-26 3.59	0.10	-	-	-	27.37	0.29	-	1
Mar-27 2.22	1.01	-	-	-	31.75	0.99	-	20
Mar-27 2.74	0.56	-	-	-	30.62	0.80	-	10
Mar-27 2.91	0.44	-	-	-	30.25	0.70	-	38
Mar-27 3.16	0.30	-	-	-	29.70	0.56	-	92
Mar-27 3.25	0.26	-	-	-	29.47	0.51	-	10
Mar-27 3.33	0.23	-	-	-	29.20	0.46	-	3
Mar-27 3.42	0.20	-	-	-	28.89	0.42	-	9
Mar-27 3.50	0.17	-	-	-	28.62	0.38	-	3
Jun-27 3.76	0.14	-	-	-	29.25	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.82	-	-	-	-	26.50	-	-	14
Jul-26 2.99	-	-	-	-	25.92	-0.04	-	80
Aug-26 2.65	-	-	-	-	26.28	-0.01	-	6
Aug-26 2.74	-	-	-	-	25.99	-0.03	-	20
Aug-26 3.25	0.12	-	-	-	24.27	-0.51	-	1
Aug-26 3.33	0.17	-	-	-	23.93	-0.63	-	30
Sep-26 2.22	-	-	-	-	26.53	-	-	5,249
Sep-26 2.48	-	-	-	-	25.78	-0.01	-	1
Sep-26 2.65	0.01	-	-	-	25.29	-0.05	-	26
Sep-26 2.74	0.02	-	-	-	25.03	-0.09	-	23
Sep-26 2.82	0.03	-	-	-	24.79	-0.14	-	5
Sep-26 2.91	0.04	-	-	-	24.53	-0.21	-	5
Sep-26 3.08	0.10	-	-	-	24.04	-0.38	-	30
Sep-26 3.16	0.13	-	-	-	23.81	-0.47	-	5
Dec-26 2.48	0.01	-	-	-	24.98	-0.06	-	411
Dec-26 2.56	0.02	-	-	-	24.80	-0.08	-	10
Dec-26 2.65	0.03	-	-	-	24.59	-0.12	-	10
Dec-26 2.74	0.05	-	-	-	24.39	-0.16	-	20
Dec-26 2.82	0.07	-	-	-	24.20	-0.21	-	21
Dec-26 2.91	0.09	-	-	-	24.00	-0.27	-	2
Dec-26 2.99	0.12	-	-	-	23.82	-0.32	-	10
Dec-26 3.08	0.15	-	-	-	23.61	-0.39	-	52
Dec-26 3.16	0.19	-	-	-	23.43	-0.46	-	50
Mar-27 2.48	0.04	-	-	-	25.48	-0.12	-	1
Mar-27 2.65	0.07	-	-	-	25.11	-0.19	-	20
Mar-27 2.82	0.12	-	-	-	24.74	-0.27	-	100
Mar-27 2.99	0.19	-	-	-	24.37	-0.38	-	5
Mar-27 3.59	0.54	-	-	-	22.61	-0.75	-	100
Jun-27 2.74	0.15	-	-	-	25.44	-0.28	-	5
Sep-27 2.39	0.09	-	-	-	26.62	-0.17	-	5
Dec-27 2.74	0.22	-	-	-	26.12	-0.32	-	1,538
Dec-27 2.82	0.26	-	-	-	25.96	-0.35	-	3,026
Mar-28 2.56	0.21	-	-	-	28.08	-0.27	-	830
Mar-28 2.74	0.29	-	-	-	27.77	-0.34	-	769
Mar-28 2.82	0.32	-	-	-	27.63	-0.37	-	758
Mar-28 2.91	0.37	-	-	-	27.47	-0.40	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.01	-	-	-	24.98	-0.06	-	10

	Previous Close	15.28		07/07/26
	BANKINTER Close	15.31		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.45	-	-	-	26.19	0.69	-	70
Aug-26 14.50	1.09	-	-	-	27.32	0.74	-	1
Aug-26 16.00	0.29	-	-	-	25.22	0.34	-	4
Sep-26 13.50	2.04	-	-	-	29.84	0.85	-	23
Sep-26 14.00	1.63	-	-	-	28.74	0.78	-	12
Sep-26 14.50	1.26	-	-	-	27.64	0.70	-	1
Sep-26 15.00	0.93	-	-	-	26.54	0.60	-	3
Dec-26 11.50	4.02	-	-	-	34.12	0.93	-	5
Dec-26 13.50	2.33	-	-	-	30.42	0.79	-	11
Dec-26 14.00	1.95	-	-	-	29.50	0.73	-	2
Dec-26 15.00	1.29	-	-	-	27.64	0.60	-	10
Dec-26 15.50	1.03	-	-	-	27.02	0.53	-	11
Dec-26 16.00	0.82	-	-	-	26.87	0.45	-	50
Mar-27 15.00	1.48	-	-	-	27.03	0.59	-	21
Mar-27 16.50	0.85	-	-	-	26.19	0.41	-	100
Mar-27 17.00	0.68	-	-	-	26.03	0.35	-	100
Jun-27 16.00	1.17	-	-	-	25.91	0.47	-	25
Dec-27 14.50	2.12	-	-	-	26.83	0.62	-	3
Dec-27 15.50	1.61	-	-	-	25.90	0.53	-	1
Dec-27 17.00	1.07	-	-	-	25.54	0.41	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	33.95	-	-	1
Jul-26 13.50	-	-	-	-	30.59	-0.01	-	2
Jul-26 14.00	0.01	-	-	-	29.47	-0.03	-	6
Aug-26 12.50	0.02	-	-	-	32.82	-0.03	-	1
Sep-26 6.50	-	-	-	-	45.24	-	-	31
Sep-26 7.00	-	-	-	-	44.14	-	-	1
Sep-26 10.50	0.01	-	-	-	36.44	-0.01	-	3
Sep-26 11.00	0.01	-	-	-	35.34	-0.01	-	3
Sep-26 11.50	0.02	-	-	-	34.24	-0.02	-	4
Sep-26 12.50	0.07	-	-	-	32.04	-0.06	-	2
Sep-26 13.00	0.11	-	-	-	30.94	-0.10	-	20
Sep-26 13.50	0.17	-	-	-	29.84	-0.15	-	10
Sep-26 14.00	0.26	-	-	-	28.74	-0.22	-	10
Sep-26 15.00	0.56	-	-	-	26.54	-0.40	-	5
Dec-26 7.25	-	-	-	-	40.72	-	-	1
Dec-26 11.00	0.11	-	-	-	33.78	-0.06	-	1
Dec-26 12.00	0.21	-	-	-	31.93	-0.12	-	1,020
Dec-26 12.50	0.28	-	-	-	31.00	-0.15	-	114
Dec-26 13.00	0.37	-	-	-	30.08	-0.20	-	20
Dec-26 13.50	0.48	-	-	-	29.15	-0.25	-	3,360
Dec-26 14.00	0.63	-	-	-	28.23	-0.31	-	25
Dec-26 16.00	1.55	-	-	-	25.60	-0.60	-	25
Mar-27 13.50	0.63	-	-	-	27.36	-0.27	-	8
Jun-27 11.00	0.25	-	-	-	29.56	-0.11	-	222
Jun-27 12.50	0.51	-	-	-	27.54	-0.20	-	3
Dec-27 10.50	0.32	-	-	-	27.91	-0.12	-	1,000
Dec-27 11.00	0.40	-	-	-	27.37	-0.14	-	50
Dec-27 15.00	1.68	-	-	-	23.01	-0.46	-	25
Mar-28 13.00	1.04	-	-	-	26.05	-0.29	-	194
Mar-28 14.00	1.42	-	-	-	25.11	-0.37	-	175

	Previous Close	22.78		07/07/26
	BBVA Close	22.80		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 22.00	0.83	-	-	-	30.25	0.91	-	20
Jul-26 w2 23.00	0.14	0.30	0.30	0.26	27.20	0.37	20	20
Jul-26 17.00	5.81	-	-	-	45.16	1.00	-	150
Jul-26 17.50	5.31	-	-	-	43.77	1.00	-	150
Jul-26 18.00	4.81	-	-	-	42.38	1.00	-	150
Jul-26 18.50	4.31	-	-	-	40.99	1.00	-	150
Jul-26 19.00	3.81	-	-	-	39.61	1.00	-	152
Jul-26 19.50	3.31	-	-	-	38.22	0.99	-	6
Jul-26 20.00	2.82	-	-	-	36.83	0.99	-	10
Jul-26 20.50	2.33	-	-	-	35.44	0.97	-	2
Jul-26 21.00	1.85	-	-	-	34.05	0.93	-	122
Jul-26 22.00	0.98	-	-	-	31.27	0.77	-	120
Jul-26 23.00	0.36	-	-	-	28.95	0.44	-	324
Aug-26 19.00	3.97	-	-	-	38.75	0.92	-	5,000
Aug-26 20.00	3.07	-	-	-	36.38	0.87	-	14,500
Aug-26 21.00	2.23	2.36	2.36	2.36	34.01	0.78	11	2,505
Aug-26 22.00	1.49	-	-	-	31.64	0.66	-	8,017
Aug-26 23.00	0.89	0.99	0.99	0.99	29.65	0.50	5	9
Aug-26 24.00	0.50	-	-	-	29.17	0.34	-	180
Aug-26 25.00	0.25	-	-	-	28.69	0.20	-	10
Sep-26 13.50	9.37	-	-	-	47.39	1.00	-	75
Sep-26 14.00	8.87	-	-	-	46.40	0.99	-	75
Sep-26 14.50	8.38	-	-	-	45.41	0.99	-	75
Sep-26 15.00	7.89	-	-	-	44.42	0.99	-	152
Sep-26 15.50	7.40	-	-	-	43.44	0.98	-	150
Sep-26 16.00	6.91	-	-	-	42.45	0.98	-	300
Sep-26 16.50	6.43	-	-	-	41.46	0.97	-	300
Sep-26 17.00	5.95	-	-	-	40.48	0.96	-	1,950
Sep-26 17.50	5.48	-	-	-	39.49	0.95	-	5,000
Sep-26 18.50	4.55	-	-	-	37.52	0.91	-	151
Sep-26 19.00	4.10	-	-	-	36.53	0.89	-	4,290
Sep-26 19.50	3.67	-	-	-	35.54	0.86	-	250
Sep-26 20.00	3.24	-	-	-	34.56	0.83	-	7,149
Sep-26 21.00	2.44	2.60	2.60	2.60	32.58	0.75	6	2,014
Sep-26 22.00	1.73	-	-	-	30.61	0.64	-	532
Sep-26 23.00	1.14	-	-	-	28.93	0.51	-	170
Sep-26 24.00	0.73	0.84	0.84	0.84	28.45	0.38	5	55
Sep-26 25.00	0.43	-	-	-	27.97	0.26	-	10
Sep-26 26.00	0.24	-	-	-	27.49	0.17	-	10
Dec-26 13.00	9.91	-	-	-	46.82	0.99	-	26
Dec-26 15.00	7.98	-	-	-	43.52	0.96	-	30
Dec-26 16.00	7.05	-	-	-	41.86	0.94	-	4,000
Dec-26 16.50	6.59	-	-	-	41.04	0.93	-	50
Dec-26 17.00	6.15	6.35	6.35	6.35	40.21	0.91	1	4,311
Dec-26 17.50	5.70	-	-	-	39.39	0.89	-	650
Dec-26 18.00	5.26	-	-	-	38.56	0.87	-	158
Dec-26 18.50	4.85	-	-	-	37.73	0.85	-	8
Dec-26 19.00	4.44	-	-	-	36.91	0.82	-	2,520
Dec-26 19.50	4.03	-	-	-	36.08	0.80	-	30
Dec-26 20.00	3.66	-	-	-	35.26	0.76	-	162
Dec-26 21.00	2.92	2.99	2.99	2.99	33.60	0.69	4	3,522
Dec-26 22.00	2.28	2.24	2.24	2.24	31.95	0.61	6	28
Dec-26 23.00	1.72	1.88	1.88	1.88	30.53	0.52	1	2,210
Dec-26 24.00	1.28	-	-	-	30.02	0.43	-	2
Dec-26 25.00	0.93	-	-	-	29.50	0.35	-	208
Dec-26 26.00	0.67	-	-	-	28.99	0.27	-	10
Dec-26 27.00	0.46	-	-	-	28.48	0.21	-	150
Mar-27 9.50	13.36	-	-	-	51.45	1.00	-	25
Mar-27 12.00	10.92	-	-	-	47.47	0.98	-	25
Mar-27 13.00	9.97	-	-	-	45.88	0.97	-	1
Mar-27 15.50	7.68	-	-	-	41.89	0.91	-	5
Mar-27 16.00	7.25	-	-	-	41.10	0.90	-	1,005
Mar-27 16.50	6.82	-	-	-	40.30	0.88	-	250
Mar-27 17.50	5.99	-	-	-	38.71	0.85	-	40
Mar-27 18.00	5.58	-	-	-	37.91	0.82	-	100
Mar-27 19.00	4.79	4.84	4.84	4.84	36.32	0.78	1	103
Mar-27 20.00	4.07	-	-	-	34.72	0.73	-	50
Mar-27 22.00	2.74	-	-	-	31.53	0.61	-	4,055
Mar-27 23.00	2.18	2.23	2.23	2.23	30.17	0.54	11	161
Mar-27 24.00	1.73	-	-	-	29.73	0.47	-	391
Mar-27 25.00	1.39	1.40	1.40	1.40	29.30	0.40	10	210
Mar-27 26.00	1.07	-	-	-	28.86	0.34	-	500
Mar-27 27.00	0.82	-	-	-	28.42	0.28	-	500
Mar-27 28.00	0.62	-	-	-	27.98	0.22	-	200
Jun-27 12.00	10.93	-	-	-	47.13	0.98	-	150
Jun-27 12.50	10.46	-	-	-	46.42	0.97	-	25
Jun-27 13.00	9.99	-	-	-	45.71	0.96	-	1
Jun-27 15.00	8.19	-	-	-	42.87	0.92	-	5
Jun-27 17.00	6.52	-	-	-	40.04	0.85	-	6,000
Jun-27 20.00	4.30	-	-	-	35.78	0.72	-	150
Jun-27 21.00	3.65	-	-	-	34.36	0.66	-	2,600
Jun-27 22.00	3.03	-	-	-	32.94	0.61	-	3,150
Jun-27 23.00	2.50	2.59	2.59	2.59	31.73	0.54	10	21
Jun-27 24.00	2.07	-	-	-	31.34	0.48	-	10
Sep-27 11.50	11.42	-	-	-	45.93	0.98	-	150
Sep-27 12.00	10.94	-	-	-	45.30	0.97	-	150
Sep-27 15.00	8.26	-	-	-	41.53	0.90	-	2
Sep-27 20.00	4.52	-	-	-	35.24	0.70	-	1
Sep-27 22.00	3.30	-	-	-	32.73	0.60	-	1
Dec-27 11.00	11.90	-	-	-	46.92	0.99	-	150
Dec-27 11.50	11.42	-	-	-	46.31	0.98	-	26
Dec-27 13.50	9.61	-	-	-	43.85	0.93	-	150
Dec-27 15.00	8.35	-	-	-	42.01	0.89	-	75
Dec-27 16.00	7.54	-	-	-	40.78	0.86	-	6,000
Dec-27 17.00	6.79	-	-	-	39.55	0.82	-	150
Dec-27 17.50	6.43	-	-	-	38.94	0.80	-	100
Dec-27 18.00	6.07	-	-	-	38.32	0.78	-	1
Dec-27 20.00	4.74	-	-	-	35.87	0.70	-	150
Dec-27 25.00	2.26	-	-	-	31.56	0.46	-	4,000
Mar-28 17.00	6.98	-	-	-	39.51	0.81	-	600
Mar-28 17.50	6.63	-	-	-	38.92	0.79	-	300
Mar-28 18.00	6.28	-	-	-	38.32	0.77	-	300
Mar-28 21.00	4.38	-	-	-	34.77	0.65	-	350
Mar-28 25.00	2.56	-	-	-	31.77	0.47	-	1
Jun-28 10.00	12.86	-	-	-	47.15	1.00	-	1
Jun-28 17.00	7.00	-	-	-	39.79	0.81	-	750
Jun-28 17.50	6.64	-	-	-	39.26	0.79	-	600
Jun-28 18.00	6.30	-	-	-	38.73	0.77	-	575
Jun-28 18.50	6.00	-	-	-	38.21	0.75	-	3
Jun-28 19.00	5.69	-	-	-	37.68	0.73	-	50
Jun-28 19.50	5.38	-	-	-	37.15	0.71	-	100
Jun-28 20.00	5.08	-	-	-	36.63	0.69	-	125
Jun-28 21.00	4.50	-	-	-	35.57	0.65	-	525
Jun-28 22.00	3.98	-	-	-	34.52	0.61	-	4,450
Jun-28 23.00	3.48	-	-	-	33.60	0.56	-	150
Jun-28 24.00	3.08	-	-	-	33.17	0.52	-	300
Dec-29 15.00	8.50	-	-	-	40.40	0.87	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 20.00	-	-	-	-	37.52	-	-	10
Jul-26 w2 21.00	-	-	-	-	33.86	-	-	11
Jul-26 15.00	-	-	-	-	50.67	-	-	1
Jul-26 15.50	-	-	-	-	49.28	-	-	21
Jul-26 16.00	-	-	-	-	47.89	-	-	10
Jul-26 16.50	-	-	-	-	46.50	-	-	111
Jul-26 17.00	-	-	-	-	45.11	-	-	102
Jul-26 17.50	-	-	-	-	43.72	-	-	8
Jul-26 18.00	-	-	-	-	42.33	-	-	185
Jul-26 18.50	-	-	-	-	40.94	-	-	4
Jul-26 19.00	-	-	-	-	39.56	-	-	46
Jul-26 19.50	-	-	-	-	38.17	-0.01	-	37
Jul-26 20.00	0.01	-	-	-	36.78	-0.01	-	955
Jul-26 20.50	0.02	-	-	-	35.39	-0.03	-	12
Jul-26 21.00	0.04	-	-	-	34.00	-0.07	-	1,077
Jul-26 22.00	0.17	-	-	-	31.22	-0.24	-	105
Jul-26 23.00	0.54	-	-	-	28.90	-0.56	-	151
Jul-26 w4 21.00	0.10	-	-	-	33.61	-0.12	-	3
Aug-26 13.50	-	-	-	-	51.22	-	-	10
Aug-26 16.50	0.02	-	-	-	44.11	-0.01	-	1
Aug-26 17.00	0.03	-	-	-	42.93	-0.02	-	22
Aug-26 17.50	0.04	-	-	-	41.74	-0.03	-	10
Aug-26 18.00	0.06	-	-	-	40.56	-0.04	-	14,505
Aug-26 18.50	0.08	-	-	-	39.37	-0.06	-	151
Aug-26 19.00	0.11	-	-	-	38.19	-0.07	-	7,500
Aug-26 19.50	0.15	-	-	-	37.01	-0.10	-	150
Aug-26 20.00	0.20	-	-	-	35.82	-0.13	-	8,154
Aug-26 20.50	0.27	-	-	-	34.64	-0.17	-	54
Aug-26 21.00	0.36	-	-	-	33.45	-0.22	-	200
Sep-26 6.75	-	-	-	-	60.30	-	-	1
Sep-26 8.25	-	-	-	-	57.34	-	-	5
Sep-26 9.00	-	-	-	-	55.86	-	-	674
Sep-26 9.25	-	-	-	-	55.36	-	-	368
Sep-26 9.50	-	-	-	-	54.87	-	-	25
Sep-26 9.75	-	-	-	-	54.38	-	-	200
Sep-26 10.00	-	-	-	-	53.88	-	-	40,150
Sep-26 10.50	-	-	-	-	52.90	-	-	300
Sep-26 11.00	-	-	-	-	51.91	-	-	350
Sep-26 11.50	-	-	-	-	50.92	-	-	1
Sep-26 12.00	-	-	-	-	49.94	-	-	1
Sep-26 12.50	-	-	-	-	48.95	-	-	50
Sep-26 13.00	-	-	-	-	47.96	-	-	130
Sep-26 14.00	0.01	-	-	-	45.99	-0.01	-	55
Sep-26 14.50	0.01	-	-	-	45.00	-0.01	-	6
Sep-26 15.00	0.02	-	-	-	44.01	-0.01	-	608
Sep-26 15.50	0.03	-	-	-	43.03	-0.02	-	56
Sep-26 16.00	0.04	-	-	-	42.04	-0.02	-	89
Sep-26 16.50	0.05	-	-	-	41.05	-0.03	-	58
Sep-26 17.00	0.07	-	-	-	40.07	-0.04	-	4,956
Sep-26 17.50	0.10	-	-	-	39.08	-0.05	-	151
Sep-26 18.00	0.12	-	-	-	38.09	-0.07	-	7,085
Sep-26 18.50	0.16	-	-	-	37.11	-0.09	-	200
Sep-26 19.00	0.21	-	-	-	36.12	-0.11	-	3,071
Sep-26 19.50	0.27	-	-	-	35.13	-0.14	-	301
Sep-26 20.00	0.34	-	-	-	34.15	-0.17	-	2,632
Sep-26 21.00	0.53	0.46	0.46	0.46	32.17	-0.25	6	1,041
Sep-26 22.00	0.82	-	-	-	30.20	-0.36	-	153
Sep-26 23.00	1.23	-	-	-	28.52	-0.49	-	450
Sep-26 26.00	3.35	-	-	-	27.08	-0.85	-	50
Dec-26 5.75	-	-	-	-	56.75	-	-	150
Dec-26 6.00	-	-	-	-	56.33	-	-	10,150
Dec-26 6.25	-	-	-	-	55.92	-	-	150
Dec-26 6.50	-	-	-	-	55.51	-	-	13,250
Dec-26 6.75	-	-	-	-	55.10	-	-	450
Dec-26 7.00	-	-	-	-	54.68	-	-	300
Dec-26 7.25	-	-	-	-	54.27	-	-	600
Dec-26 7.50	-	-	-	-	53.86	-	-	450
Dec-26 7.75	-	-	-	-	53.44	-	-	451
Dec-26 8.00	-	-	-	-	53.03	-	-	18,450
Dec-26 8.25	-	-	-	-	52.62	-	-	15
Dec-26 8.50	-	-	-	-	52.20	-	-	25,000
Dec-26 8.75	-	-	-	-	51.79	-	-	311
Dec-26 9.00	0.01	-	-	-	51.38	-	-	14,933
Dec-26 9.25	0.01	-	-	-	50.97	-	-	75
Dec-26 9.50	0.01	-	-	-	50.55	-	-	76
Dec-26 9.75	0.01	-	-	-	50.14	-	-	200
Dec-26 10.00	0.01	-	-	-	49.73	-	-	226
Dec-26 10.50	0.02	-	-	-	48.90	-0.01	-	300
Dec-26 11.00	0.02	-	-	-	48.07	-0.01	-	481
Dec-26 11.50	0.03	-	-	-	47.25	-0.01	-	1
Dec-26 12.00	0.04	-	-	-	46.42	-0.01	-	8,410
Dec-26 12.50	0.05	-	-	-	45.60	-0.02	-	250
Dec-26 13.00	0.07	-	-	-	44.77	-0.02	-	42,101
Dec-26 13.50	0.08	-	-	-	43.94	-0.03	-	400
Dec-26 14.00	0.10	-	-	-	43.12	-0.04	-	706
Dec-26 14.50	0.13	-	-	-	42.29	-0.04	-	300
Dec-26 15.00	0.15	-	-	-	41.47	-0.05	-	3,772
Dec-26 15.50	0.19	-	-	-	40.64	-0.06	-	12
Dec-26 16.00	0.24	-	-	-	39.81	-0.08	-	116
Dec-26 16.50	0.28	-	-	-	38.99	-0.09	-	520
Dec-26 17.00	0.33	-	-	-	38.16	-0.11	-	8,736
Dec-26 17.50	0.40	-	-	-	37.34	-0.13	-	132
Dec-26 18.00	0.46	-	-	-	36.51	-0.15	-	20,169
Dec-26 18.50	0.55	-	-	-	35.68	-0.17	-	5
Dec-26 19.00	0.65	-	-	-	34.86	-0.20	-	16,007
Dec-26 20.00	0.86	-	-	-	33.21	-0.25	-	10,510
Dec-26 21.00	1.14	-	-	-	31.55	-0.33	-	9,140
Dec-26 22.00	1.49	-	-	-	29.90	-0.41	-	150
Dec-26 23.00	1.94	1.89	1.89	1.89	28.48	-0.50	1	2,601
Mar-27 8.50	0.02	-	-	-	50.54	-0.01	-	25
Mar-27 8.75	0.02	-	-	-	50.14	-0.01	-	25
Mar-27 9.00	0.03	-	-	-	49.74	-0.01	-	25
Mar-27 9.25	0.03	-	-	-	49.34	-0.01	-	25
Mar-27 9.50	0.03	-	-	-	48.94	-0.01	-	30
Mar-27 9.75	0.04	-	-	-	48.55	-0.01	-	25
Mar-27 10.50	0.06	-	-	-	47.35	-0.02	-	175
Mar-27 11.00	0.07	-	-	-	46.55	-0.02	-	175
Mar-27 11.50	0.09	-	-	-	45.76	-0.02	-	32,250
Mar-27 12.00	0.11	-	-	-	44.96	-0.03	-	40
Mar-27 12.50	0.14	-	-	-	44.16	-0.04	-	30
Mar-27 13.00	0.16	-	-	-	43.37	-0.04	-	40
Mar-27 13.50	0.19	-	-	-	42.57	-0.05	-	20
Mar-27 14.00	0.23	-	-	-	41.77	-0.06	-	30
Mar-27 15.00	0.32	-	-	-	40.18	-0.08	-	220
Mar-27 16.00	0.43	-	-	-	38.59	-0.11	-	5,500
Mar-27 16.50	0.50	-	-	-	37.79	-0.12	-	350
Mar-27 17.00	0.56	-	-	-	36.99	-0.14	2,000	2,150
Mar-27 17.50	0.64	-	-	-	36.20	-0.16	-	4,150
Mar-27 18.50	0.83	0.75	0.75	0.75	34.60	-0.20	10	10
Mar-27 19.50	1.05	-	-	-	33.01	-0.25	-	310
Mar-27 20.00	1.18	-	-	-	32.21	-0.27	-	150
Mar-27 20.50	1.31	1.26	1.26	1.26	31.42	-0.30	10	20
Mar-27 21.00	1.46	1.43	1.43	1.42	30.62	-0.33	20	381
Mar-27 22.00	1.81	1.76	1.76	1.76	29.02	-0.40	10	13
Jun-27 4.30	-	-	-	-	54.00	-	-	1
Jun-27 4.50	-	-	-	-	53.71	-	-	1
Jun-27 4.90	-	-	-	-	53.14	-	-	150
Jun-27 5.00	-	-	-	-	53.00	-	-	300
Jun-27 5.25	-	-	-	-	52.65	-	-	298
Jun-27 7.00	0.02	-	-	-	50.17	-	-	2
Jun-27 8.00	0.03	-	-	-	48.75	-0.01	-	1
Jun-27 8.25	0.04	-	-	-	48.39	-0.01	-	7
Jun-27 9.00	0.06	-	-	-	47.33	-0.01	-	7,000
Jun-27 9.75	0.09	-	-	-	46.27	-0.02	-	175
Jun-27 10.00	0.09	-	-	-	45.91	-0.02	-	10,000
Jun-27 11.00	0.15	-	-	-	44.49	-0.03	-	75
Jun-27 12.50	0.25	-	-	-	42.37	-0.06	-	197
Jun-27 13.00	0.30	-	-	-	41.66	-0.06	-	1,026
Jun-27 13.50	0.34	-	-	-	40.95	-0.07	-	170
Jun-27 14.00	0.40	-	-	-	40.24	-0.09	-	3
Jun-27 14.50	0.47	-	-	-	39.53	-0.10	-	400
Jun-27 15.00	0.53	-	-	-	38.82	-0.11	-	600
Jun-27 16.50	0.77	-	-	-	36.69	-0.16	-	150
Jun-27 17.00	0.87	-	-	-	35.99	-0.18	-	150
Jun-27 17.50	0.97	-	-	-	35.28	-0.20	-	150
Jun-27 18.00	1.07	-	-	-	34.57	-0.22	-	155
Jun-27 19.00	1.34	-	-	-	33.15	-0.26	-	150
Jun-27 20.00	1.62	-	-	-	31.73	-0.31	-	2,603
Jun-27 20.50	1.80	-	-	-	31.02	-0.34	-	10
Jun-27 22.00	2.35	2.35	2.35	2.35	28.89	-0.44	10	10
Jun-27 23.00	2.82	2.80	2.80	2.80	27.68	-0.50	10	160
Sep-27 7.75	0.04	-	-	-	46.66	-0.01	-	10
Sep-27 16.00	0.82	-	-	-	36.29	-0.15	-	309
Sep-27 16.50	0.92	-	-	-	35.66	-0.17	-	10
Sep-27 17.00	1.02	-	-	-	35.03	-0.19	-	379
Sep-27 17.50	1.12	-	-	-	34.40	-0.20	-	150
Sep-27 18.00	1.25	-	-	-	33.78	-0.22	-	150
Sep-27 20.00	1.83	-	-	-	31.26	-0.32	-	1
Sep-27 22.00	2.57	-	-	-	28.75	-0.43	-	1
Dec-27 4.40	0.01	-	-	-	50.58	-	-	1
Dec-27 4.90	0.01	-	-	-	49.96	-	-	150
Dec-27 5.00	0.01	-	-	-	49.84	-	-	150
Dec-27 6.50	0.04	-	-	-	48.00	-0.01	-	10
Dec-27 7.00	0.05	-	-	-	47.38	-0.01	-	150
Dec-27 7.25	0.06	-	-	-	47.08	-0.01	-	150
Dec-27 7.75	0.08	-	-	-	46.46	-0.02	-	1
Dec-27 8.25	0.10	-	-	-	45.85	-0.02	-	150
Dec-27 8.50	0.11	-	-	-	45.54	-0.02	-	6,150
Dec-27 8.75	0.13	-	-	-	45.23	-0.02	-	1
Dec-27 9.00	0.14	-	-	-	44.93	-0.03	-	7,650
Dec-27 9.25	0.16	-	-	-	44.62	-0.03	-	150
Dec-27 9.50	0.18	-	-	-	44.31	-0.03	-	250
Dec-27 9.75	0.19	-	-	-	44.01	-0.03	-	150
Dec-27 10.00	0.21	-	-	-	43.70	-0.04	-	407
Dec-27 10.50	0.25	-	-	-	43.09	-0.04	-	300
Dec-27 11.00	0.30	-	-	-	42.47	-0.05	-	2,304
Dec-27 12.00	0.40	-	-	-	41.24	-0.07	-	3,300
Dec-27 12.50	0.46	-	-	-	40.63	-0.08	-	300
Dec-27 13.00	0.54	-	-	-	40.02	-0.09	-	10,000
Dec-27 13.50	0.61	-	-	-	39.40	-0.10	-	150
Dec-27 14.00	0.68	-	-	-	38.79	-0.11	-	150
Dec-27 16.00	1.06	-	-	-	36.33	-0.17	-	15,000
Dec-27 16.50	1.16	-	-	-	35.72	-0.19	-	174
Dec-27 17.00	1.28	-	-	-	35.10	-0.20	-	8,500
Dec-27 17.50	1.42	-	-	-	34.49	-0.22	-	292
Dec-27 18.00	1.56	-	-	-	33.87	-0.24	-	150
Dec-27 20.00	2.17	-	-	-	31.42	-0.33	-	150
Dec-27 21.00	2.52	-	-	-	30.19	-0.38	-	150
Dec-27 22.00	2.94	-	-	-	28.96	-0.43	-	10,302
Dec-27 23.00	3.40	-	-	-	27.90	-0.49	-	300
Mar-28 15.00	1.01	-	-	-	37.24	-0.15	-	150
Mar-28 15.50	1.11	-	-	-	36.64	-0.16	-	150
Mar-28 18.00	1.73	-	-	-	33.68	-0.25	-	25
Mar-28 20.00	2.37	-	-	-	31.32	-0.33	-	150
Mar-28 21.00	2.72	-	-	-	30.13	-0.38	-	150
Mar-28 22.00	3.14	-	-	-	28.95	-0.42	-	150
Mar-28 23.00	3.60	-	-	-	27.92	-0.48	-	150
Jun-28 18.00	1.94	-	-	-	32.48	-0.27	-	1,250
Jun-28 19.00	2.29	-	-	-	31.43	-0.31	-	4,450
Jun-28 20.00	2.65	-	-	-	30.38	-0.35	-	300
Jun-28 21.00	3.04	-	-	-	29.32	-0.40	-	750
Jun-28 22.00	3.49	-	-	-	28.27	-0.44	-	1,350
Jun-28 23.00	3.95	-	-	-	27.35	-0.49	-	1,500
Dec-28 12.00	0.67	-	-	-	36.21	-0.10	-	3,500
Dec-28 12.50	0.75	-	-	-	35.79	-0.11	-	1,500
Dec-28 16.00	1.59	-	-	-	32.88	-0.21	-	17
Dec-28 18.50	2.39	-	-	-	30.79	-0.29	-	3
Dec-28 20.00	2.94	-	-	-	29.54	-0.35	-	90
Jun-29 16.00	1.86	-	-	-	31.88	-0.22	-	1,250
Dec-29 12.50	1.03	-	-	-	33.08	-0.13	-	3,000
Dec-29 20.00	3.65	-	-	-	28.81	-0.37	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	4.81	-	-	-	42.38	1.00	-	10
Jul-26 18.50	4.31	-	-	-	40.99	1.00	-	30
Jul-26 19.00	3.81	-	-	-	39.61	1.00	-	20
Jul-26 19.50	3.31	-	-	-	38.22	0.99	-	45
Jul-26 20.00	2.82	-	-	-	36.83	0.98	-	71
Jul-26 20.50	2.33	-	-	-	35.44	0.97	-	10
Jul-26 21.00	1.85	-	-	-	34.05	0.93	-	80
Jul-26 21.00	1.85	-	-	-	34.05	0.93	-	1,046
Jul-26 22.00	0.98	-	-	-	31.27	0.76	-	1,824
Jul-26 22.00	0.98	-	-	-	31.27	0.76	-	39
Jul-26 23.00	0.35	-	-	-	28.95	0.44	-	20
Jul-26 23.00	0.35	-	-	-	28.95	0.44	-	20
Aug-26 18.50	4.44	-	-	-	39.93	0.94	-	10
Aug-26 21.00	2.23	-	-	-	34.01	0.78	-	10
Aug-26 21.00	2.23	-	-	-	34.01	0.78	-	10
Aug-26 22.00	1.49	-	-	-	31.64	0.65	-	50
Aug-26 23.00	0.89	1.00	1.00	0.97	29.65	0.50	30	40
Aug-26 23.00	0.89	-	-	-	29.65	0.50	-	881
Aug-26 24.00	0.50	-	-	-	29.17	0.34	-	1,772
Sep-26 12.00	10.86	-	-	-	50.35	0.99	-	10
Sep-26 17.50	5.48	-	-	-	39.49	0.94	-	10
Sep-26 19.00	4.10	-	-	-	36.53	0.88	-	1
Sep-26 19.00	4.10	-	-	-	36.53	0.88	-	10
Sep-26 20.00	3.24	-	-	-	34.56	0.82	-	10
Sep-26 21.00	2.44	-	-	-	32.58	0.74	-	10
Sep-26 22.00	1.73	-	-	-	30.61	0.64	-	160
Sep-26 23.00	1.14	1.20	1.25	1.20	28.93	0.51	4	4
Dec-26 17.00	5.98	-	-	-	40.21	0.87	-	10
Dec-26 19.00	4.33	-	-	-	36.91	0.79	-	10
Dec-26 19.50	3.95	-	-	-	36.08	0.76	-	10
Dec-26 21.00	2.87	-	-	-	33.60	0.67	-	10
Dec-26 22.00	2.23	-	-	-	31.95	0.59	-	10
Dec-26 22.00	2.23	-	-	-	31.95	0.59	-	4
Dec-26 23.00	1.68	-	-	-	30.53	0.51	-	4
Dec-26 23.00	1.68	-	-	-	30.53	0.51	-	10
Dec-26 24.00	1.27	-	-	-	30.02	0.42	-	10
Dec-26 24.00	1.27	-	-	-	30.02	0.42	-	6
Dec-26 25.00	0.93	0.95	0.95	0.95	29.50	0.34	2	2
Dec-26 28.00	0.31	-	-	-	27.97	0.15	-	14
Dec-26 29.00	0.20	0.25	0.25	0.25	27.46	0.11	4	4
Mar-27 19.00	4.78	-	-	-	36.32	0.76	-	200
Mar-27 19.00	4.78	-	-	-	36.32	0.76	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	47.89	-	-	6
Jul-26 17.00	-	-	-	-	45.11	-	-	5
Jul-26 17.50	-	-	-	-	43.72	-	-	10
Jul-26 18.00	-	-	-	-	42.33	-	-	10
Jul-26 18.50	-	-	-	-	40.94	-	-	20
Jul-26 18.50	-	-	-	-	40.94	-	-	10
Jul-26 19.00	-	-	-	-	39.56	-	-	20
Jul-26 19.50	-	-	-	-	38.17	-0.01	-	30
Jul-26 20.00	0.01	-	-	-	36.78	-0.01	-	45
Jul-26 20.50	0.02	-	-	-	35.39	-0.03	-	10
Jul-26 21.00	0.04	-	-	-	34.00	-0.07	-	5
Jul-26 21.00	0.04	-	-	-	34.00	-0.07	-	10
Jul-26 22.00	0.17	-	-	-	31.22	-0.23	-	40
Jul-26 22.00	0.17	-	-	-	31.22	-0.23	-	5
Aug-26 18.50	0.08	-	-	-	39.37	-0.06	-	5
Aug-26 19.00	0.11	-	-	-	38.19	-0.07	-	10
Aug-26 20.00	0.20	-	-	-	35.82	-0.13	-	10
Aug-26 21.00	0.36	-	-	-	33.45	-0.22	-	10
Aug-26 22.00	0.61	0.58	0.58	0.56	31.08	-0.34	30	90
Aug-26 22.00	0.61	0.56	0.56	0.56	31.08	-0.34	10	20
Sep-26 9.50	-	-	-	-	54.87	-	-	600
Sep-26 10.50	-	-	-	-	52.90	-	-	700
Sep-26 16.00	0.04	-	-	-	42.04	-0.02	-	10
Sep-26 17.00	0.07	-	-	-	40.07	-0.04	-	20
Sep-26 18.00	0.13	-	-	-	38.09	-0.07	-	10
Sep-26 19.00	0.21	-	-	-	36.12	-0.11	-	10
Sep-26 20.00	0.34	-	-	-	34.15	-0.17	-	10
Sep-26 22.00	0.81	-	-	-	30.20	-0.36	-	10
Dec-26 7.25	-	-	-	-	54.27	-	-	150
Dec-26 8.50	-	-	-	-	52.20	-	-	150
Dec-26 8.75	-	-	-	-	51.79	-	-	150
Dec-26 9.00	0.01	-	-	-	51.38	-	-	150
Dec-26 10.00	0.01	-	-	-	49.73	-	-	40
Dec-26 15.50	0.19	-	-	-	40.64	-0.06	-	5
Dec-26 16.50	0.28	-	-	-	38.99	-0.09	-	10
Dec-26 17.00	0.33	-	-	-	38.16	-0.11	-	23
Dec-26 17.50	0.39	-	-	-	37.34	-0.12	-	17
Dec-26 22.00	1.47	-	-	-	29.90	-0.40	-	3
Dec-26 23.00	1.91	-	-	-	28.48	-0.49	-	1
Mar-27 10.00	0.05	-	-	-	48.15	-0.01	-	150
Mar-27 14.50	0.27	-	-	-	40.98	-0.07	-	10
Mar-27 18.00	0.72	-	-	-	35.40	-0.17	-	1

	Previous Close	12.74		07/07/26
	CAIXABANK Close	12.68		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	0.57	-	-	-	25.80	0.59	-	11
Aug-26 13.00	0.32	-	-	-	24.89	0.41	-	5
Sep-26 9.00	3.73	-	-	-	38.98	0.98	-	1
Sep-26 10.00	2.77	-	-	-	35.38	0.95	-	5
Sep-26 10.50	2.31	2.38	2.38	2.38	33.58	0.91	3	1
Sep-26 11.00	1.86	-	-	-	31.77	0.86	-	2
Sep-26 11.50	1.44	-	-	-	29.97	0.79	-	8
Sep-26 12.00	1.06	-	-	-	28.17	0.70	-	10
Sep-26 12.50	0.72	-	-	-	26.37	0.58	-	25
Sep-26 13.00	0.46	-	-	-	25.49	0.45	-	2
Sep-26 13.50	0.28	-	-	-	25.11	0.32	-	5
Dec-26 7.00	5.74	-	-	-	45.91	0.99	-	7,500
Dec-26 9.25	3.60	-	-	-	37.98	0.93	-	1
Dec-26 10.50	2.49	-	-	-	33.57	0.85	-	1,134
Dec-26 11.00	2.07	-	-	-	31.81	0.80	-	20
Dec-26 11.50	1.68	-	-	-	30.05	0.74	-	6,000
Dec-26 12.00	1.32	-	-	-	28.29	0.66	-	5
Dec-26 12.50	0.99	-	-	-	26.53	0.58	-	450
Dec-26 13.00	0.73	0.82	0.82	0.82	25.66	0.49	2	2
Mar-27 9.50	3.47	-	-	-	35.56	0.88	-	1
Mar-27 10.50	2.64	-	-	-	32.38	0.81	-	14
Mar-27 12.00	1.52	-	-	-	27.61	0.65	-	2
Mar-27 12.50	1.19	-	-	-	26.02	0.58	-	9
Mar-27 13.00	0.94	-	-	-	25.20	0.50	-	400
Jun-27 9.75	3.30	-	-	-	33.81	0.85	-	150
Jun-27 10.00	3.09	-	-	-	33.12	0.84	-	150
Jun-27 10.50	2.70	-	-	-	31.74	0.80	-	150
Jun-27 11.00	2.32	-	-	-	30.36	0.75	-	150
Jun-27 12.00	1.62	-	-	-	27.59	0.64	-	1
Jun-27 13.00	1.05	-	-	-	25.50	0.51	-	25
Jun-27 14.50	0.53	-	-	-	24.43	0.32	-	1
Dec-27 10.50	2.90	-	-	-	32.14	0.76	-	20
Dec-27 11.00	2.55	-	-	-	30.99	0.72	-	1
Dec-27 11.50	2.22	-	-	-	29.85	0.68	-	1
Jun-28 10.00	3.38	-	-	-	33.57	0.79	-	150
Jun-28 10.50	3.04	-	-	-	32.64	0.75	-	300
Jun-28 11.00	2.72	-	-	-	31.71	0.71	-	1,250
Jun-28 11.50	2.41	-	-	-	30.77	0.67	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 8.50	-	-	-	-	38.34	-	-	2
Jul-26 9.25	-	-	-	-	35.54	-	-	1
Jul-26 10.00	-	-	-	-	32.74	-	-	10
Jul-26 10.50	-	-	-	-	30.87	-	-	10
Jul-26 11.50	-	-	-	-	27.14	-0.01	-	16
Jul-26 12.00	0.02	-	-	-	25.27	-0.09	-	10
Jul-26 12.50	0.12	-	-	-	23.40	-0.35	-	2
Jul-26 13.00	0.39	-	-	-	22.49	-0.74	-	1
Aug-26 9.50	0.01	-	-	-	37.17	-0.01	-	2
Aug-26 10.00	0.01	-	-	-	35.29	-0.02	-	5
Aug-26 10.50	0.03	-	-	-	33.41	-0.05	-	5
Aug-26 11.00	0.06	-	-	-	31.53	-0.09	-	1
Aug-26 11.50	0.12	-	-	-	29.65	-0.16	-	1
Aug-26 12.00	0.21	0.20	0.20	0.20	27.77	-0.26	5	11
Aug-26 14.50	1.83	-	-	-	23.84	-0.96	-	8
Sep-26 5.50	-	-	-	-	52.21	-	-	70,900
Sep-26 7.75	-	-	-	-	44.10	-	-	3
Sep-26 8.00	0.01	-	-	-	43.20	-0.01	-	174
Sep-26 8.50	0.01	-	-	-	41.40	-0.01	-	1,000
Sep-26 9.00	0.02	-	-	-	39.60	-0.02	-	1
Sep-26 10.50	0.09	-	-	-	34.20	-0.09	-	3
Sep-26 11.00	0.14	-	-	-	32.39	-0.14	-	25
Sep-26 11.50	0.22	-	-	-	30.59	-0.21	-	1
Sep-26 12.50	0.51	-	-	-	26.99	-0.42	-	8
Dec-26 5.25	-	-	-	-	51.16	-	-	75
Dec-26 6.75	0.02	-	-	-	45.87	-0.01	-	16,517
Dec-26 7.25	0.03	-	-	-	44.11	-0.02	-	1
Dec-26 8.00	0.06	-	-	-	41.46	-0.04	-	100
Dec-26 8.25	0.07	-	-	-	40.58	-0.04	-	100
Dec-26 8.50	0.08	-	-	-	39.70	-0.05	-	103
Dec-26 8.75	0.10	-	-	-	38.82	-0.06	-	10
Dec-26 9.00	0.12	-	-	-	37.94	-0.07	-	11
Dec-26 9.50	0.15	-	-	-	36.18	-0.10	-	2
Dec-26 10.00	0.21	-	-	-	34.42	-0.13	-	76
Dec-26 10.50	0.28	-	-	-	32.65	-0.17	-	1,033
Dec-26 11.00	0.37	-	-	-	30.89	-0.22	-	40
Dec-26 11.50	0.48	-	-	-	29.13	-0.28	-	6,002
Dec-26 12.50	0.79	-	-	-	25.61	-0.44	-	2
Dec-26 13.00	1.04	1.04	1.04	1.04	24.74	-0.54	2	2
Mar-27 6.00	0.03	-	-	-	45.65	-0.02	-	7,675
Mar-27 6.50	0.04	-	-	-	44.06	-0.02	-	29,800
Mar-27 8.00	0.12	-	-	-	39.29	-0.06	-	1
Mar-27 8.75	0.18	-	-	-	36.90	-0.09	-	350
Mar-27 10.00	0.33	-	-	-	32.92	-0.16	-	29
Mar-27 12.00	0.78	-	-	-	26.56	-0.36	-	150
Mar-27 12.50	0.94	-	-	-	24.97	-0.44	-	8
Jun-27 10.00	0.47	-	-	-	31.47	-0.19	-	4,025
Jun-27 10.50	0.58	-	-	-	30.09	-0.23	-	175
Jun-27 11.00	0.70	-	-	-	28.71	-0.28	-	25
Jun-27 11.50	0.84	-	-	-	27.32	-0.34	-	25
Jun-27 12.00	1.01	-	-	-	25.94	-0.40	-	25
Jun-27 13.00	1.45	-	-	-	23.85	-0.53	-	50
Dec-27 3.50	0.01	-	-	-	44.55	-	-	1
Dec-27 4.20	0.02	-	-	-	42.95	-0.01	-	1
Dec-27 5.50	0.07	-	-	-	39.98	-0.03	-	160
Dec-27 5.75	0.08	-	-	-	39.40	-0.03	-	1
Dec-27 6.00	0.10	-	-	-	38.83	-0.04	-	150
Dec-27 8.00	0.29	-	-	-	34.26	-0.10	-	150
Dec-27 8.25	0.32	-	-	-	33.68	-0.11	-	225
Dec-27 8.50	0.35	-	-	-	33.11	-0.12	-	150
Dec-27 8.75	0.40	-	-	-	32.54	-0.14	-	150
Dec-27 9.00	0.44	-	-	-	31.97	-0.15	-	150
Dec-27 9.25	0.49	-	-	-	31.40	-0.17	-	150
Dec-27 9.50	0.53	-	-	-	30.82	-0.18	-	150
Dec-27 9.75	0.58	-	-	-	30.25	-0.20	-	150
Dec-27 10.00	0.64	-	-	-	29.68	-0.22	-	150
Jun-28 8.50	0.49	-	-	-	31.57	-0.15	-	150
Jun-28 9.00	0.59	-	-	-	30.63	-0.18	-	150
Jun-28 9.25	0.64	-	-	-	30.17	-0.19	-	150
Jun-28 9.50	0.71	-	-	-	29.70	-0.21	-	300
Jun-28 9.75	0.77	-	-	-	29.23	-0.23	-	150
Jun-28 10.00	0.84	-	-	-	28.76	-0.24	-	150
Dec-28 4.50	0.07	-	-	-	36.90	-0.02	-	15,000
Dec-28 8.75	0.66	-	-	-	30.64	-0.18	-	450
Dec-29 5.00	0.17	-	-	-	34.03	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 13.00	0.32	-	-	-	24.89	0.41	-	10
Dec-26 9.00	3.73	-	-	-	38.86	0.91	-	10
Dec-26 11.00	2.02	-	-	-	31.81	0.77	-	10
Dec-26 12.00	1.28	-	-	-	28.29	0.64	-	10
Dec-26 12.50	0.96	-	-	-	26.53	0.56	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.00	0.21	-	-	-	27.77	-0.26	-	10

	Previous Close	25.76		07/07/26
	CELLNEX Close	25.79		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	0.40	-	-	-	33.80	0.43	-	10
Jul-26 27.00	0.11	-	-	-	32.84	0.16	-	100
Jul-26 28.00	0.02	-	-	-	31.89	0.04	-	25
Jul-26 29.00	-	-	-	-	30.93	0.01	-	25
Jul-26 30.00	-	-	-	-	29.97	-	-	20
Jul-26 31.00	-	-	-	-	29.02	-	-	2
Jul-26 32.00	-	-	-	-	28.06	-	-	1
Aug-26 26.00	0.92	-	-	-	31.81	0.45	-	10
Aug-26 27.00	0.55	-	-	-	31.26	0.32	-	25
Aug-26 30.00	0.07	0.18	0.18	0.18	29.59	0.07	1	3
Aug-26 32.00	0.01	-	-	-	28.48	0.01	-	1
Sep-26 26.00	1.21	-	-	-	30.98	0.48	-	7
Sep-26 27.00	0.83	-	-	-	30.67	0.37	-	23
Sep-26 28.00	0.55	-	-	-	30.36	0.27	-	45
Sep-26 29.00	0.34	-	-	-	30.05	0.19	-	28
Sep-26 30.00	0.21	-	-	-	29.74	0.13	-	62
Sep-26 31.00	0.12	-	-	-	29.43	0.08	-	17
Sep-26 32.00	0.06	-	-	-	29.12	0.05	-	56
Sep-26 33.00	0.03	-	-	-	28.81	0.03	-	25
Sep-26 34.00	0.02	-	-	-	28.50	0.01	-	41
Sep-26 35.00	0.01	-	-	-	28.19	0.01	-	30
Sep-26 36.00	-	-	-	-	27.88	-	-	25
Sep-26 37.00	-	-	-	-	27.57	-	-	25
Sep-26 38.00	-	-	-	-	27.26	-	-	25
Sep-26 39.00	-	-	-	-	26.95	-	-	25
Sep-26 40.00	-	-	-	-	26.64	-	-	25
Dec-26 18.00	7.90	-	-	-	41.82	0.92	-	2
Dec-26 20.00	6.16	-	-	-	39.11	0.86	-	1
Dec-26 24.00	3.15	-	-	-	33.68	0.66	-	11
Dec-26 25.00	2.54	-	-	-	32.32	0.59	-	2
Dec-26 28.00	1.24	-	-	-	30.71	0.38	-	96
Dec-26 29.00	0.95	-	-	-	30.46	0.31	-	60
Dec-26 30.00	0.71	-	-	-	30.22	0.25	-	148
Dec-26 31.00	0.54	-	-	-	29.97	0.20	-	110
Dec-26 32.00	0.39	-	-	-	29.72	0.16	-	218
Dec-26 33.00	0.28	-	-	-	29.48	0.12	-	120
Dec-26 34.00	0.20	-	-	-	29.23	0.09	-	190
Dec-26 35.00	0.14	-	-	-	28.99	0.07	-	115
Dec-26 36.00	0.10	-	-	-	28.74	0.05	-	85
Dec-26 37.00	0.06	-	-	-	28.50	0.03	-	85
Dec-26 38.00	0.04	-	-	-	28.25	0.02	-	25
Dec-26 39.00	0.03	-	-	-	28.01	0.02	-	25
Dec-26 40.00	0.02	-	-	-	27.76	0.01	-	125
Dec-26 42.00	0.01	-	-	-	27.27	-	-	25
Dec-26 44.00	-	-	-	-	26.78	-	-	25
Dec-26 45.00	-	-	-	-	26.53	-	-	25
Dec-26 46.00	-	-	-	-	26.29	-	-	25
Mar-27 20.00	6.37	-	-	-	37.02	0.84	-	20
Mar-27 26.00	2.40	-	-	-	30.82	0.53	-	1
Mar-27 27.00	1.96	-	-	-	30.54	0.47	-	25
Mar-27 29.00	1.30	-	-	-	29.97	0.35	-	1
Mar-27 30.00	1.05	-	-	-	29.68	0.30	-	317
Mar-27 31.00	0.82	-	-	-	29.40	0.25	-	75
Mar-27 32.00	0.65	-	-	-	29.11	0.21	-	120
Mar-27 33.00	0.49	-	-	-	28.83	0.17	-	51
Mar-27 34.00	0.39	-	-	-	28.55	0.14	-	25
Mar-27 35.00	0.28	-	-	-	28.26	0.11	-	25
Jun-27 25.00	3.31	-	-	-	31.34	0.59	-	1
Jun-27 28.00	2.04	-	-	-	30.00	0.44	-	100
Jun-27 29.00	1.71	-	-	-	29.71	0.39	-	100
Jun-27 30.00	1.42	-	-	-	29.41	0.34	-	125
Jun-27 31.00	1.18	-	-	-	29.11	0.30	-	150
Jun-27 32.00	0.95	-	-	-	28.81	0.26	-	100
Jun-27 33.00	0.79	-	-	-	28.52	0.22	-	112
Jun-27 34.00	0.62	-	-	-	28.22	0.18	-	175
Jun-27 35.00	0.50	-	-	-	27.92	0.16	-	150
Jun-27 36.00	0.40	-	-	-	27.62	0.13	-	125
Jun-27 37.00	0.31	-	-	-	27.33	0.11	-	125
Jun-27 38.00	0.24	-	-	-	27.03	0.09	-	75
Jun-27 39.00	0.18	-	-	-	26.73	0.07	-	75
Jun-27 40.00	0.14	-	-	-	26.44	0.05	-	50
Jun-27 41.00	0.10	-	-	-	26.14	0.04	-	50
Jun-27 42.00	0.07	-	-	-	25.84	0.03	-	50
Jun-27 43.00	0.06	-	-	-	25.54	0.02	-	50
Jun-27 44.00	0.04	-	-	-	25.25	0.02	-	50
Jun-27 45.00	0.03	-	-	-	24.95	0.01	-	50
Jun-27 46.00	0.02	-	-	-	24.65	0.01	-	50
Jun-27 49.00	0.01	-	-	-	23.76	-	-	50
Jun-27 50.00	-	-	-	-	23.46	-	-	411
Sep-27 34.00	0.79	-	-	-	27.95	0.21	-	20
Sep-27 35.00	0.63	-	-	-	27.62	0.18	-	100
Sep-27 36.00	0.52	-	-	-	27.30	0.15	-	75
Sep-27 37.00	0.41	-	-	-	26.98	0.13	-	75
Sep-27 41.00	0.15	-	-	-	25.69	0.06	-	50
Dec-27 25.00	3.91	-	-	-	31.33	0.60	-	25
Dec-27 26.00	3.44	-	-	-	30.77	0.56	-	2
Dec-27 27.00	3.01	-	-	-	30.47	0.51	-	2,500
Dec-27 28.00	2.65	-	-	-	30.17	0.47	-	7
Dec-27 29.00	2.32	-	-	-	29.88	0.43	-	1
Dec-27 30.00	1.98	-	-	-	29.58	0.39	-	115
Dec-27 31.00	1.73	-	-	-	29.28	0.35	-	75
Dec-27 32.00	1.49	-	-	-	28.98	0.32	-	51
Dec-27 33.00	1.25	-	-	-	28.69	0.28	-	25
Dec-27 34.00	1.08	-	-	-	28.39	0.25	-	74
Dec-27 35.00	0.91	-	-	-	28.09	0.22	-	50
Dec-27 37.00	0.64	-	-	-	27.50	0.17	-	25
Dec-27 38.00	0.53	-	-	-	27.20	0.14	-	570
Dec-27 40.00	0.35	-	-	-	26.61	0.11	-	48
Dec-27 44.00	0.14	-	-	-	25.42	0.05	-	25
Mar-28 29.00	2.56	-	-	-	30.28	0.44	-	11
Jun-28 26.00	3.94	-	-	-	30.92	0.57	-	4
Dec-29 40.00	1.68	-	-	-	29.26	0.28	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.01	-	-	-	39.51	-0.01	-	11
Jul-26 23.00	0.04	-	-	-	37.86	-0.05	-	6
Jul-26 24.00	0.14	-	-	-	36.20	-0.16	-	33
Jul-26 25.00	0.39	0.40	0.40	0.38	34.55	-0.37	5	77
Jul-26 26.00	0.90	-	-	-	33.04	-0.65	-	10
Jul-26 27.00	1.66	-	-	-	32.08	-0.87	-	36
Jul-26 28.00	2.59	-	-	-	31.13	-0.97	-	5
Aug-26 23.00	0.37	-	-	-	36.02	-0.19	-	35
Aug-26 24.00	0.60	-	-	-	34.38	-0.29	-	55
Aug-26 25.00	0.95	0.90	0.90	0.90	32.74	-0.41	1	11
Aug-26 26.00	1.42	-	-	-	31.32	-0.55	-	5
Aug-26 27.00	2.05	2.14	2.14	2.14	30.77	-0.69	1	30
Aug-26 28.00	2.82	-	-	-	30.21	-0.80	-	1
Sep-26 20.00	0.15	-	-	-	39.24	-0.07	-	1
Sep-26 21.00	0.24	-	-	-	37.72	-0.11	-	15
Sep-26 22.00	0.38	-	-	-	36.21	-0.16	-	55
Sep-26 23.00	0.57	-	-	-	34.70	-0.23	-	19
Sep-26 24.00	0.84	-	-	-	33.19	-0.31	-	244
Sep-26 25.00	1.20	-	-	-	31.67	-0.42	-	74
Sep-26 26.00	1.66	-	-	-	30.41	-0.53	-	79
Sep-26 27.00	2.29	-	-	-	30.10	-0.64	-	77
Sep-26 28.00	3.01	-	-	-	29.79	-0.74	-	56
Sep-26 29.00	3.82	-	-	-	29.48	-0.83	-	28
Sep-26 30.00	4.69	-	-	-	29.17	-0.89	-	21
Sep-26 33.00	7.58	-	-	-	28.24	-0.99	-	2
Dec-26 18.00	0.28	-	-	-	41.20	-0.08	-	2,000
Dec-26 20.00	0.52	-	-	-	38.49	-0.14	-	20
Dec-26 21.00	0.69	-	-	-	37.13	-0.18	-	225
Dec-26 22.00	0.90	0.75	0.75	0.75	35.77	-0.22	1	129
Dec-26 23.00	1.16	-	-	-	34.42	-0.28	-	1,480
Dec-26 24.00	1.46	-	-	-	33.06	-0.34	-	2,503
Dec-26 25.00	1.84	-	-	-	31.70	-0.41	-	61
Dec-26 26.00	2.30	-	-	-	30.58	-0.49	-	102
Dec-26 27.00	2.87	-	-	-	30.33	-0.57	-	55
Dec-26 28.00	3.54	-	-	-	30.09	-0.64	-	5
Dec-26 29.00	4.26	-	-	-	29.84	-0.71	-	3
Dec-26 30.00	5.03	-	-	-	29.60	-0.77	-	1
Dec-26 32.00	6.75	-	-	-	29.10	-0.88	-	50
Dec-26 33.00	7.67	-	-	-	28.86	-0.92	-	25
Dec-26 34.00	8.61	-	-	-	28.61	-0.96	-	50
Dec-26 36.00	10.58	-	-	-	28.12	-0.99	-	25
Dec-26 38.00	12.57	-	-	-	27.63	-1.00	-	25
Dec-26 39.00	13.57	-	-	-	27.39	-1.00	-	50
Dec-26 40.00	14.57	-	-	-	27.14	-1.00	-	50
Mar-27 20.00	0.78	-	-	-	35.14	-0.17	-	1
Mar-27 23.00	1.54	-	-	-	31.96	-0.31	-	2
Mar-27 24.00	1.90	-	-	-	30.90	-0.37	-	2
Mar-27 25.00	2.28	-	-	-	29.84	-0.43	-	75
Mar-27 26.00	2.78	-	-	-	28.94	-0.49	-	57
Mar-27 27.00	3.36	-	-	-	28.66	-0.56	-	117
Mar-27 28.00	4.01	-	-	-	28.37	-0.62	-	5
Mar-27 30.00	5.45	-	-	-	27.80	-0.73	-	10
Mar-27 31.00	6.24	-	-	-	27.52	-0.78	-	2
Mar-27 36.00	10.66	-	-	-	26.10	-0.94	-	25
Mar-27 37.00	11.61	-	-	-	25.81	-0.96	-	25
Mar-27 38.00	12.58	-	-	-	25.53	-0.98	-	25
Jun-27 22.00	1.43	-	-	-	31.12	-0.26	-	25
Jun-27 23.00	1.73	-	-	-	30.26	-0.31	-	25
Jun-27 24.00	2.11	-	-	-	29.39	-0.36	-	50
Jun-27 25.00	2.50	-	-	-	28.52	-0.42	-	2
Jun-27 26.00	3.00	-	-	-	27.78	-0.48	-	1,500
Jun-27 28.00	4.21	4.14	4.14	4.14	27.18	-0.60	1	1
Jun-27 29.00	4.87	-	-	-	26.89	-0.65	-	3
Jun-27 30.00	5.61	-	-	-	26.59	-0.70	-	25
Jun-27 31.00	6.36	-	-	-	26.29	-0.75	-	75
Jun-27 32.00	7.18	-	-	-	25.99	-0.80	-	50
Jun-27 33.00	8.01	-	-	-	25.70	-0.84	-	50
Jun-27 34.00	8.89	-	-	-	25.40	-0.87	-	100
Jun-27 35.00	9.78	-	-	-	25.10	-0.90	-	100
Jun-27 36.00	10.70	-	-	-	24.80	-0.92	-	125
Jun-27 37.00	11.63	-	-	-	24.51	-0.94	-	100
Jun-27 38.00	12.59	-	-	-	24.21	-0.97	-	100
Jun-27 39.00	13.57	-	-	-	23.91	-1.00	-	75
Jun-27 40.00	14.57	-	-	-	23.62	-1.00	-	100
Jun-27 41.00	15.57	-	-	-	23.32	-1.00	-	2
Sep-27 21.00	1.37	-	-	-	30.70	-0.24	-	1
Sep-27 24.00	2.39	-	-	-	28.45	-0.37	-	3
Sep-27 36.00	10.79	-	-	-	23.81	-0.90	-	25
Sep-27 37.00	11.71	-	-	-	23.49	-0.92	-	25
Dec-27 21.00	1.52	-	-	-	29.92	-0.24	-	1
Dec-27 30.00	6.04	-	-	-	25.64	-0.66	-	75
Dec-27 31.00	6.77	-	-	-	25.34	-0.70	-	50
Dec-27 32.00	7.52	-	-	-	25.04	-0.75	-	26
Dec-27 33.00	8.33	-	-	-	24.75	-0.78	-	25
Dec-27 34.00	9.14	-	-	-	24.45	-0.82	-	25
Mar-28 21.00	1.74	-	-	-	29.44	-0.25	-	25
Mar-28 22.00	2.07	-	-	-	28.90	-0.29	-	100
Mar-28 24.00	2.86	-	-	-	27.81	-0.38	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.54	-	-	-	30.36	0.27	-	25
Sep-26 31.00	0.12	-	-	-	29.43	0.08	-	25
Sep-26 32.00	0.06	-	-	-	29.12	0.05	-	25
Sep-26 33.00	0.03	-	-	-	28.81	0.03	-	25
Dec-26 28.00	1.23	-	-	-	30.71	0.37	-	50
Dec-26 29.00	0.95	-	-	-	30.46	0.31	-	3
Dec-26 32.00	0.39	-	-	-	29.72	0.16	-	50
Dec-30 30.00	4.03	-	-	-	30.21	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.18	-	-	-	31.67	-0.41	-	10
Dec-26 24.00	1.45	-	-	-	33.06	-0.34	-	2
Mar-27 24.00	1.87	-	-	-	30.90	-0.36	-	1

	Previous Close	27.20		07/07/26
	CIE AUTOMOTIVE Close	26.85		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.51	-	-	-	19.01	0.35	-	1
Sep-26 30.00	0.11	-	-	-	18.57	0.11	-	10
Sep-26 31.00	0.04	-	-	-	18.34	0.05	-	11
Sep-26 33.00	-	-	-	-	17.90	0.01	-	1
Dec-26 26.00	1.98	-	-	-	18.99	0.65	-	1
Dec-26 27.00	1.41	-	-	-	18.64	0.54	-	6
Dec-26 31.00	0.24	-	-	-	18.09	0.15	-	2
Mar-27 25.00	2.84	-	-	-	19.38	0.73	-	2
Mar-27 29.00	0.87	-	-	-	18.60	0.35	-	1
Mar-27 30.00	0.61	-	-	-	18.50	0.27	-	2
Jun-27 29.00	1.16	-	-	-	18.59	0.38	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	0.07	0.07	0.07	0.07	19.17	-0.15	10	-
Jul-26 28.00	1.17	-	-	-	18.46	-0.92	-	1
Aug-26 28.00	1.40	-	-	-	18.91	-0.72	-	10
Sep-26 26.00	0.52	-	-	-	19.36	-0.32	-	1
Dec-26 25.00	0.57	-	-	-	19.64	-0.25	-	1
Mar-27 24.00	0.60	0.50	0.50	0.50	19.28	-0.23	1	1

	Previous Close	5.66		07/07/26
	COLONIAL Close	5.65		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.50	0.15	-	-	-	16.73	1.00	-	9
Sep-26 5.25	0.40	-	-	-	21.47	1.00	-	45
Sep-26 5.75	0.06	-	-	-	19.72	0.22	-	20
Dec-26 4.00	1.65	-	-	-	23.49	0.98	-	6
Dec-26 4.60	1.05	-	-	-	22.32	0.87	-	65
Dec-26 5.25	0.40	-	-	-	21.06	0.60	-	5
Dec-26 5.50	0.25	-	-	-	20.57	0.47	-	5
Dec-26 9.50	-	-	-	-	14.83	-	-	1
Mar-27 5.50	0.33	-	-	-	20.21	0.50	-	25
Mar-27 5.75	0.23	-	-	-	19.91	0.39	-	45
Mar-27 6.00	0.15	-	-	-	19.63	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	11.73	-	-	80
Jul-26 5.25	0.01	-	-	-	10.32	-0.18	-	5
Jul-26 5.50	0.17	-	-	-	8.90	-0.99	-	7
Jul-26 5.75	0.42	-	-	-	7.70	-1.00	-	9
Aug-26 5.00	0.01	-	-	-	15.41	-0.11	-	85
Aug-26 5.25	0.06	-	-	-	14.00	-0.35	-	5
Aug-26 5.50	0.20	-	-	-	12.58	-0.75	-	7
Aug-26 5.75	0.42	-	-	-	11.38	-1.00	-	2
Sep-26 4.70	0.01	-	-	-	19.06	-0.06	-	1
Sep-26 4.80	0.02	-	-	-	18.68	-0.09	-	10
Sep-26 5.00	0.05	-	-	-	17.92	-0.19	-	219
Sep-26 5.25	0.12	-	-	-	16.98	-0.39	-	1
Sep-26 5.50	0.24	-	-	-	16.04	-0.65	-	13
Dec-26 4.00	-	-	-	-	21.07	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	20.49	-0.04	-	2,000
Dec-26 4.80	0.07	-	-	-	19.51	-0.18	-	2
Dec-26 4.90	0.09	-	-	-	19.32	-0.22	-	2
Dec-26 5.00	0.12	-	-	-	19.13	-0.27	-	130
Dec-26 5.25	0.21	-	-	-	18.64	-0.40	-	955
Dec-26 5.50	0.33	-	-	-	18.15	-0.56	-	100
Mar-27 4.80	0.10	-	-	-	18.76	-0.20	-	1
Mar-27 5.00	0.16	-	-	-	18.50	-0.28	-	101
Mar-27 5.25	0.25	-	-	-	18.18	-0.40	-	200
Mar-27 5.50	0.37	-	-	-	17.85	-0.53	-	304

	Previous Close	17.84		07/07/26
	EBRO FOODS Close	18.10		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	0.22	-	-	-	12.79	0.62	-	1
Sep-26 18.50	0.33	-	-	-	14.21	0.41	-	3
Sep-26 19.00	0.16	-	-	-	13.59	0.24	-	3
Mar-27 18.50	0.69	-	-	-	13.95	0.46	-	1
Jun-27 18.00	1.05	-	-	-	14.35	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.01	-	-	-	12.64	-0.05	-	1
Jul-26 18.00	0.10	-	-	-	12.23	-0.38	-	1
Sep-26 17.00	0.10	-	-	-	15.15	-0.16	-	1
Sep-26 17.50	0.21	-	-	-	14.74	-0.28	-	1
Sep-26 18.00	0.39	-	-	-	14.32	-0.43	-	1
Dec-26 18.50	0.94	-	-	-	13.88	-0.60	-	2
Jun-27 18.00	0.97	-	-	-	14.00	-0.48	-	8

	Previous Close	16.72		07/07/26
	ENAGAS Close	16.83		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	0.14	-	-	-	18.51	0.39	-	2
Jul-26 17.50	0.02	-	-	-	17.82	0.10	-	40
Jul-26 18.00	-	-	-	-	17.13	0.01	-	3
Jul-26 19.00	-	-	-	-	15.74	-	-	3
Aug-26 17.00	0.41	0.39	0.39	0.39	19.68	0.47	1	1
Aug-26 17.50	0.21	-	-	-	18.99	0.30	-	14
Aug-26 18.00	0.10	-	-	-	18.31	0.17	-	10
Aug-26 18.50	0.03	-	-	-	17.63	0.07	-	4
Sep-26 13.50	3.41	-	-	-	27.10	0.97	-	2
Sep-26 15.00	2.01	-	-	-	24.07	0.88	-	1
Sep-26 17.00	0.57	-	-	-	20.14	0.49	-	5
Sep-26 17.50	0.35	-	-	-	19.48	0.36	-	307
Sep-26 18.00	0.20	-	-	-	18.82	0.24	-	50
Sep-26 18.50	0.10	-	-	-	18.15	0.14	-	26
Sep-26 19.00	0.04	-	-	-	17.49	0.07	-	1
Dec-26 15.50	1.96	-	-	-	24.36	0.74	-	25
Dec-26 16.00	1.61	-	-	-	23.50	0.68	-	407
Dec-26 17.00	1.00	-	-	-	21.92	0.53	-	31
Dec-26 17.50	0.76	-	-	-	21.43	0.45	-	38
Dec-26 18.00	0.56	-	-	-	20.93	0.37	-	76
Dec-26 18.50	0.40	-	-	-	20.44	0.29	-	50
Dec-26 19.00	0.28	-	-	-	19.94	0.22	-	143
Dec-26 19.50	0.18	-	-	-	19.45	0.16	-	123
Dec-26 20.00	0.11	-	-	-	18.95	0.11	-	27
Mar-27 12.00	5.01	-	-	-	28.22	0.96	-	1
Mar-27 15.50	2.03	-	-	-	23.57	0.73	-	301
Mar-27 16.00	1.70	-	-	-	22.91	0.66	-	32
Mar-27 17.00	1.12	-	-	-	21.69	0.53	-	56
Mar-27 17.50	0.89	-	-	-	21.33	0.46	-	39
Mar-27 18.00	0.69	-	-	-	20.98	0.39	-	2
Mar-27 19.00	0.39	-	-	-	20.26	0.26	-	51
Mar-27 19.50	0.29	-	-	-	19.91	0.21	-	10
Mar-27 20.00	0.21	-	-	-	19.55	0.16	-	96
Jun-27 16.00	1.93	-	-	-	23.45	0.64	-	10
Jun-27 18.00	0.95	-	-	-	21.82	0.42	-	1
Jun-27 19.50	0.50	-	-	-	21.02	0.27	-	1
Sep-27 20.00	0.49	-	-	-	21.92	0.25	-	27
Dec-27 15.00	2.76	-	-	-	25.60	0.72	-	1
Dec-27 16.00	2.13	1.95	1.95	1.95	24.53	0.63	3	26
Dec-27 19.50	0.77	-	-	-	22.64	0.32	-	2
Dec-27 20.00	0.64	-	-	-	22.45	0.28	-	1
Dec-27 21.00	0.46	-	-	-	22.07	0.22	-	10
Jun-28 18.00	1.26	-	-	-	21.70	0.44	-	1
Dec-28 16.00	2.04	-	-	-	21.02	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.01	-	-	-	18.42	-0.05	-	67
Jul-26 16.50	0.07	-	-	-	17.35	-0.24	-	13
Jul-26 17.00	0.28	-	-	-	16.40	-0.63	-	3
Jul-26 17.50	0.68	-	-	-	15.71	-0.94	-	5
Aug-26 16.00	0.14	-	-	-	19.51	-0.21	-	6
Aug-26 16.50	0.27	-	-	-	18.43	-0.36	-	12
Aug-26 17.00	0.49	-	-	-	17.49	-0.54	-	1
Sep-26 12.00	-	-	-	-	27.99	-	-	6
Sep-26 12.50	-	-	-	-	26.98	-0.01	-	12
Sep-26 13.00	0.01	-	-	-	25.97	-0.01	-	217
Sep-26 13.50	0.01	-	-	-	24.96	-0.02	-	27
Sep-26 14.00	0.03	-	-	-	23.95	-0.03	-	44
Sep-26 14.50	0.05	-	-	-	22.94	-0.06	-	1
Sep-26 15.00	0.09	-	-	-	21.93	-0.10	-	25
Sep-26 15.50	0.15	-	-	-	20.92	-0.17	-	45
Sep-26 16.00	0.24	-	-	-	19.91	-0.26	-	47
Sep-26 16.50	0.39	-	-	-	18.90	-0.38	-	12
Sep-26 17.50	0.89	-	-	-	17.34	-0.67	-	3
Sep-26 18.00	1.26	-	-	-	16.68	-0.81	-	1
Dec-26 12.00	0.05	-	-	-	30.44	-0.04	-	150
Dec-26 12.50	0.08	-	-	-	29.59	-0.05	-	2
Dec-26 13.00	0.11	-	-	-	28.73	-0.07	-	227
Dec-26 13.50	0.15	-	-	-	27.88	-0.09	-	51
Dec-26 14.00	0.21	-	-	-	27.03	-0.12	-	284
Dec-26 14.50	0.27	-	-	-	26.18	-0.16	-	126
Dec-26 15.00	0.37	-	-	-	25.33	-0.21	-	601
Dec-26 15.50	0.48	-	-	-	24.48	-0.26	-	30
Dec-26 16.00	0.62	-	-	-	23.62	-0.33	-	22
Dec-26 16.50	0.80	-	-	-	22.77	-0.40	-	25
Dec-26 17.00	1.01	-	-	-	22.04	-0.48	-	1
Dec-26 17.50	1.27	-	-	-	21.55	-0.56	-	26
Mar-27 12.00	0.09	-	-	-	26.59	-0.05	-	1
Mar-27 13.00	0.18	-	-	-	25.26	-0.10	-	25
Mar-27 14.00	0.32	-	-	-	23.94	-0.17	-	233
Mar-27 14.50	0.42	-	-	-	23.27	-0.21	-	56
Mar-27 15.00	0.54	-	-	-	22.61	-0.26	-	25
Mar-27 15.50	0.67	-	-	-	21.94	-0.31	-	1
Mar-27 16.00	0.85	-	-	-	21.28	-0.38	-	425
Mar-27 16.50	1.05	-	-	-	20.62	-0.45	-	25
Mar-27 17.00	1.29	-	-	-	20.06	-0.52	-	36
Jun-27 17.00	1.44	-	-	-	20.12	-0.50	-	51
Jun-27 17.50	1.72	-	-	-	19.85	-0.57	-	25
Sep-27 12.50	0.35	-	-	-	25.43	-0.14	-	470
Sep-27 13.00	0.44	-	-	-	24.88	-0.17	-	75
Sep-27 13.50	0.54	-	-	-	24.32	-0.20	-	1
Sep-27 14.00	0.67	-	-	-	23.77	-0.24	-	25
Sep-27 17.00	1.84	-	-	-	20.55	-0.54	-	25
Dec-27 11.00	0.20	-	-	-	26.44	-0.08	-	4,100
Dec-27 14.00	0.75	-	-	-	23.23	-0.25	-	1
Mar-28 12.00	0.38	-	-	-	23.71	-0.14	-	75
Mar-28 14.50	0.98	-	-	-	21.28	-0.31	-	173
Mar-28 15.50	1.34	-	-	-	20.31	-0.40	-	25
Mar-28 16.00	1.57	-	-	-	19.83	-0.45	-	50
Mar-28 16.50	1.79	-	-	-	19.34	-0.50	-	25
Jun-28 16.00	1.57	-	-	-	18.93	-0.44	-	25
Jun-28 16.50	1.80	-	-	-	18.48	-0.49	-	25
Jun-28 18.00	2.70	-	-	-	17.87	-0.64	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.39	-	-	-	29.12	0.99	-	25
Sep-26 13.50	3.41	-	-	-	27.10	0.97	-	5
Sep-26 14.00	2.93	-	-	-	26.09	0.95	-	6
Sep-26 17.00	0.56	-	-	-	20.14	0.49	-	1
Sep-26 17.50	0.35	-	-	-	19.48	0.36	-	1
Sep-26 18.00	0.20	-	-	-	18.82	0.24	-	25
Dec-26 16.50	1.28	-	-	-	22.65	0.60	-	25
Dec-26 18.00	0.56	-	-	-	20.93	0.37	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	30.01	-	-	1
Sep-26 14.00	0.03	-	-	-	23.95	-0.04	-	25
Sep-26 15.50	0.15	-	-	-	20.92	-0.17	-	25
Sep-26 17.00	0.59	-	-	-	18.00	-0.51	-	25
Dec-26 13.00	0.11	-	-	-	28.73	-0.07	-	25
Dec-26 13.50	0.15	-	-	-	27.88	-0.09	-	75
Dec-26 14.00	0.20	-	-	-	27.03	-0.12	-	25
Mar-27 14.50	0.41	-	-	-	23.27	-0.20	-	50
Mar-27 15.00	0.53	-	-	-	22.61	-0.25	-	1
Mar-27 15.50	0.66	-	-	-	21.94	-0.30	-	9

	Previous Close	2.36		07/07/26
	ENCE Close	2.36		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.45	-	-	-	25.43	0.83	-	4
Mar-27 2.10	0.37	-	-	-	25.32	0.77	-	4
Mar-28 2.00	0.58	-	-	-	28.41	0.77	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.50	2.14	2.12	2.12	2.12	15.27	-1.00	10	10

	Previous Close	38.95		07/07/26
	ENDESA Close	39.15		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	2.15	-	-	-	19.00	1.00	13	-
Jul-26 38.00	1.15	-	-	-	17.70	1.00	1	-
Sep-26 27.00	12.15	-	-	-	33.31	0.99	80	-
Sep-26 33.00	6.15	-	-	-	26.31	0.90	163	-
Sep-26 34.00	5.15	-	-	-	25.15	0.86	134	-
Sep-26 35.00	4.15	-	-	-	23.98	0.81	4	-
Sep-26 36.00	3.15	-	-	-	22.81	0.74	1	-
Sep-26 37.00	2.15	-	-	-	21.65	0.65	4	-
Sep-26 38.00	1.51	-	-	-	20.48	0.55	-	1
Sep-26 41.00	0.38	-	-	-	18.75	0.21	-	5
Sep-26 42.00	0.22	-	-	-	18.53	0.14	-	1
Dec-26 24.00	15.15	-	-	-	33.72	0.99	2	2
Dec-26 25.00	14.15	-	-	-	32.82	0.98	5	-
Dec-26 35.00	4.43	-	-	-	23.80	0.75	-	2
Dec-26 36.00	3.70	-	-	-	22.89	0.69	-	10
Dec-26 37.00	3.02	-	-	-	21.99	0.63	-	4
Dec-26 38.00	2.38	-	-	-	21.09	0.56	-	4
Dec-26 40.00	1.41	-	-	-	19.91	0.41	-	4
Dec-26 42.00	0.80	-	-	-	19.56	0.27	-	1
Mar-27 32.00	7.24	-	-	-	27.21	0.83	-	1
Mar-27 33.00	6.41	-	-	-	26.30	0.80	-	5
Mar-27 34.00	5.64	-	-	-	25.39	0.76	-	150
Mar-27 40.00	1.88	-	-	-	20.53	0.44	-	1
Mar-27 41.00	1.52	-	-	-	20.34	0.38	-	3
Mar-27 44.00	0.74	-	-	-	19.75	0.22	-	2
Jun-27 25.00	14.15	-	-	-	31.33	0.95	5	-
Jun-27 27.00	12.15	-	-	-	29.83	0.92	2	-
Jun-27 29.00	10.15	-	-	-	28.33	0.89	1	-
Jun-27 30.00	9.15	-	-	-	27.59	0.86	1	-
Jun-27 32.00	7.52	-	-	-	26.09	0.81	-	294
Jun-27 33.00	6.74	-	-	-	25.34	0.78	-	291
Jun-27 37.00	3.97	-	-	-	22.34	0.61	-	1
Jun-27 38.00	3.36	-	-	-	21.59	0.56	-	1
Jun-27 41.00	1.99	-	-	-	20.32	0.41	-	2
Sep-27 44.00	1.32	-	-	-	20.64	0.29	-	25
Sep-27 49.00	0.46	-	-	-	19.49	0.13	-	5
Dec-27 29.00	10.15	-	-	-	27.63	0.87	-	1
Dec-27 31.00	8.57	-	-	-	26.56	0.82	-	1
Dec-27 34.00	6.40	-	-	-	24.95	0.72	-	1
Dec-27 40.00	3.03	-	-	-	22.01	0.48	-	26
Mar-28 40.00	3.24	-	-	-	22.10	0.48	-	25
Mar-28 44.00	1.91	-	-	-	21.28	0.34	-	20
Mar-28 45.00	1.63	-	-	-	21.07	0.30	-	1,215
Mar-28 46.00	1.41	-	-	-	20.87	0.27	-	85
Mar-28 47.00	1.22	-	-	-	20.67	0.24	-	80
Mar-28 48.00	1.02	-	-	-	20.46	0.21	-	130
Mar-28 49.00	0.87	-	-	-	20.26	0.19	-	70
Mar-28 50.00	0.74	-	-	-	20.05	0.17	-	70
Jun-28 25.00	14.15	-	-	-	28.11	0.94	1	-
Jun-28 27.00	12.15	-	-	-	27.28	0.90	2	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.00	-	-	-	-	26.39	-	-	1
Jul-26 33.00	-	-	-	-	22.48	-	-	3
Jul-26 34.00	-	-	-	-	21.18	-	-	13
Jul-26 36.00	0.02	-	-	-	18.57	-0.03	-	1
Jul-26 37.00	0.09	-	-	-	17.27	-0.15	-	3
Jul-26 38.00	0.36	-	-	-	15.97	-0.46	-	3
Aug-26 34.00	0.11	-	-	-	23.49	-0.08	-	5
Aug-26 35.00	0.20	-	-	-	22.23	-0.13	-	5
Aug-26 36.00	0.34	-	-	-	20.98	-0.21	-	2
Aug-26 37.00	0.57	-	-	-	19.73	-0.32	-	10
Sep-26 25.00	-	-	-	-	33.37	-	-	4
Sep-26 27.00	0.01	-	-	-	31.03	-	-	445
Sep-26 28.00	0.01	-	-	-	29.87	-0.01	-	19
Sep-26 29.00	0.02	-	-	-	28.70	-0.01	-	148
Sep-26 30.00	0.04	-	-	-	27.53	-0.02	-	147
Sep-26 31.00	0.06	-	-	-	26.37	-0.03	-	146
Sep-26 34.00	0.23	-	-	-	22.87	-0.12	-	10
Sep-26 35.00	0.35	-	-	-	21.70	-0.17	-	25
Sep-26 36.00	0.53	-	-	-	20.53	-0.24	-	50
Sep-26 37.00	0.78	-	-	-	19.37	-0.34	-	30
Sep-26 38.00	1.14	-	-	-	18.20	-0.46	-	6
Sep-26 40.00	2.29	-	-	-	16.68	-0.73	-	1
Sep-26 41.00	3.08	-	-	-	16.47	-0.84	-	5
Sep-26 43.00	4.93	-	-	-	16.04	-0.99	-	5
Dec-26 19.00	-	-	-	-	36.17	-	-	15
Dec-26 28.00	0.12	-	-	-	28.04	-0.04	-	25
Dec-26 30.00	0.22	-	-	-	26.24	-0.07	-	10
Dec-26 32.00	0.39	-	-	-	24.43	-0.12	-	10
Dec-26 33.00	0.50	-	-	-	23.53	-0.15	-	35
Dec-26 34.00	0.66	-	-	-	22.63	-0.19	-	1
Mar-27 37.00	1.94	-	-	-	19.59	-0.40	-	10
Jun-27 15.50	0.01	-	-	-	35.99	-	-	5
Jun-27 22.00	0.11	-	-	-	31.12	-0.02	-	10
Jun-27 37.00	2.29	-	-	-	19.88	-0.40	-	3
Jun-27 38.00	2.68	-	-	-	19.13	-0.46	-	4
Dec-27 17.50	0.06	-	-	-	30.64	-0.01	-	1
Dec-27 27.00	0.68	-	-	-	25.55	-0.11	-	1
Dec-27 30.00	1.16	-	-	-	23.94	-0.18	-	5
Dec-27 31.00	1.35	-	-	-	23.40	-0.21	-	30
Dec-27 32.00	1.60	-	-	-	22.87	-0.24	-	5
Dec-27 34.00	2.14	-	-	-	21.79	-0.31	-	5
Dec-27 44.00	7.51	-	-	-	18.00	-0.75	-	15
Mar-28 22.00	0.30	-	-	-	27.45	-0.05	-	150
Mar-28 24.00	0.46	-	-	-	26.49	-0.07	-	150
Mar-28 26.00	0.70	-	-	-	25.54	-0.11	-	150
Mar-28 27.00	0.83	-	-	-	25.06	-0.12	-	150
Mar-28 28.00	1.00	-	-	-	24.59	-0.15	-	150
Jun-28 25.00	0.65	-	-	-	25.35	-0.09	-	150
Jun-28 26.00	0.78	-	-	-	24.94	-0.11	-	150
Jun-28 27.00	0.92	-	-	-	24.52	-0.13	-	293
Jun-28 29.00	1.30	-	-	-	23.68	-0.17	-	143
Jun-28 30.00	1.51	-	-	-	23.27	-0.20	-	143
Jun-28 31.00	1.77	-	-	-	22.85	-0.23	-	142
Jun-28 32.00	2.04	-	-	-	22.43	-0.26	-	142
Jun-28 33.00	2.32	-	-	-	22.02	-0.29	-	142
Dec-28 31.00	2.22	-	-	-	22.17	-0.26	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	1.20	-	-	-	19.00	0.82	-	10
Jul-26 39.00	0.11	-	-	-	16.40	0.20	-	10
Aug-26 39.00	0.66	-	-	-	18.72	0.38	-	10
Sep-26 17.00	21.14	-	-	-	44.98	1.00	-	25
Sep-26 34.00	4.53	-	-	-	25.15	0.86	-	25
Sep-26 34.00	4.53	-	-	-	25.15	0.86	-	25
Dec-26 33.00	6.04	-	-	-	25.60	0.83	-	10
Dec-26 40.00	1.41	-	-	-	19.91	0.41	-	10
Mar-27 37.00	3.42	-	-	-	22.66	0.59	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 34.00	-	-	-	-	21.18	-	-	10
Jul-26 36.00	0.02	-	-	-	18.57	-0.03	-	10
Jul-26 38.00	0.36	-	-	-	15.97	-0.46	-	10
Aug-26 37.00	0.56	-	-	-	19.73	-0.31	-	10
Sep-26 24.00	-	-	-	-	34.53	-	-	25
Sep-26 25.00	-	-	-	-	33.37	-	-	25
Sep-26 26.00	0.01	-	-	-	32.20	-	-	25
Sep-26 26.00	0.01	-	-	-	32.20	-	-	25
Sep-26 32.00	0.10	-	-	-	25.20	-0.05	-	10
Sep-26 34.00	0.23	-	-	-	22.87	-0.12	-	25
Sep-26 35.00	0.35	-	-	-	21.70	-0.17	-	25
Sep-26 35.00	0.35	-	-	-	21.70	-0.17	-	50
Sep-26 36.00	0.53	-	-	-	20.53	-0.24	-	25
Sep-26 37.00	0.78	-	-	-	19.37	-0.34	-	50
Dec-26 32.00	0.38	-	-	-	24.43	-0.11	-	8

	Previous Close	13.20		07/07/26
	FCC Close	12.98		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-28 11.50	2.04	-	-	-	23.95	0.69	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.05	-	-	-	21.82	-0.08	-	14
Sep-26 12.00	0.21	-	-	-	19.26	-0.30	-	3
Sep-26 18.00	5.51	-	-	-	4.75	-1.00	-	1
Dec-26 10.50	0.08	-	-	-	21.71	-0.09	-	20
Mar-27 9.50	0.05	-	-	-	22.04	-0.05	-	257
Mar-27 10.00	0.09	-	-	-	21.49	-0.08	-	250
Mar-27 10.50	0.15	-	-	-	20.94	-0.12	-	482
Mar-27 11.00	0.23	-	-	-	20.39	-0.18	-	224
Jun-27 12.00	0.68	-	-	-	20.93	-0.36	-	417
Sep-27 11.00	0.68	-	-	-	23.33	-0.31	-	226

	Previous Close	59.36		07/07/26
	FERROVIAL Close	57.80		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.00	13.83	-	-	-	38.40	1.00	-	25
Jul-26 54.00	3.91	-	-	-	28.01	0.93	-	25
Jul-26 58.00	0.85	-	-	-	23.96	0.48	-	25
Jul-26 60.00	0.20	-	-	-	22.86	0.17	-	25
Jul-26 64.00	-	-	-	-	20.67	-	-	26
Sep-26 50.00	8.55	-	-	-	36.61	0.84	-	50
Sep-26 52.00	6.90	-	-	-	34.65	0.78	-	25
Sep-26 54.00	5.38	-	-	-	32.69	0.70	-	50
Sep-26 56.00	3.99	-	-	-	30.72	0.61	-	58
Sep-26 58.00	2.80	-	-	-	28.87	0.51	-	2,050
Sep-26 60.00	1.90	-	-	-	27.93	0.40	-	102
Sep-26 62.00	1.21	-	-	-	27.00	0.29	-	104
Sep-26 64.00	0.72	-	-	-	26.06	0.20	-	2
Sep-26 66.00	0.39	-	-	-	25.13	0.13	-	25
Sep-26 74.00	0.01	-	-	-	21.39	-	-	75
Dec-26 47.00	11.91	-	-	-	35.78	0.84	-	1
Dec-26 50.00	9.44	-	-	-	33.37	0.78	-	50
Dec-26 52.00	7.93	-	-	-	31.77	0.73	-	26
Dec-26 54.00	6.46	-	-	-	30.17	0.67	-	25
Dec-26 56.00	5.14	-	-	-	28.56	0.60	-	54
Dec-26 58.00	3.96	-	-	-	27.06	0.52	-	25
Dec-26 60.00	3.02	-	-	-	26.50	0.44	-	25
Dec-26 64.00	1.67	1.80	1.80	1.80	25.37	0.30	5	5
Dec-26 68.00	0.79	-	-	-	24.24	0.17	-	235
Dec-26 70.00	0.53	-	-	-	23.67	0.12	-	25
Mar-27 58.00	5.08	-	-	-	26.95	0.54	-	25
Mar-27 60.00	4.15	-	-	-	26.52	0.48	-	25
Mar-27 62.00	3.38	-	-	-	26.09	0.42	-	25
Sep-27 44.00	16.17	-	-	-	33.61	0.83	-	25
Sep-27 50.00	11.79	-	-	-	30.87	0.73	-	25
Sep-27 52.00	10.41	-	-	-	29.96	0.70	-	25
Sep-27 56.00	7.94	-	-	-	28.14	0.61	-	25
Dec-27 50.00	12.28	-	-	-	30.54	0.73	-	25
Dec-27 60.00	6.62	-	-	-	27.14	0.53	-	25
Mar-28 52.00	11.61	-	-	-	29.51	0.69	-	25
Mar-28 54.00	10.43	-	-	-	28.85	0.66	-	25
Mar-28 60.00	7.36	-	-	-	27.28	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	1.00	-	-	-	23.70	-0.52	-	50
Jul-26 60.00	2.37	-	-	-	22.60	-0.83	-	10
Jul-26 62.00	4.21	-	-	-	21.51	-0.98	-	25
Jul-26 64.00	6.20	-	-	-	20.41	-1.00	-	25
Aug-26 64.00	6.65	-	-	-	18.87	-0.95	-	25
Sep-26 36.00	0.02	-	-	-	43.53	-0.01	-	25
Sep-26 42.00	0.10	-	-	-	37.65	-0.03	-	25
Sep-26 45.00	0.19	-	-	-	34.71	-0.05	-	25
Sep-26 48.00	0.36	-	-	-	31.77	-0.09	-	25
Sep-26 49.00	0.43	-	-	-	30.79	-0.11	-	5
Sep-26 50.00	0.55	-	-	-	29.81	-0.13	-	5
Sep-26 52.00	0.81	-	-	-	27.85	-0.19	-	3,005
Sep-26 54.00	1.19	-	-	-	25.89	-0.27	-	1,006
Sep-26 58.00	2.52	-	-	-	22.07	-0.51	-	25
Sep-26 62.00	5.09	-	-	-	20.20	-0.80	-	1
Sep-26 64.00	6.77	-	-	-	19.26	-0.90	-	25
Dec-26 44.00	0.66	-	-	-	33.76	-0.10	-	51
Dec-26 49.00	1.30	0.98	0.98	0.98	29.75	-0.19	1	26
Dec-26 50.00	1.47	-	-	-	28.95	-0.21	-	25
Dec-26 54.00	2.36	-	-	-	25.75	-0.33	-	26
Dec-26 56.00	3.01	-	-	-	24.14	-0.41	-	25
Dec-26 58.00	3.81	-	-	-	22.64	-0.50	-	130
Mar-27 39.00	0.59	-	-	-	35.05	-0.07	-	100
Mar-27 45.00	1.20	-	-	-	31.24	-0.14	-	25
Mar-27 46.00	1.34	-	-	-	30.61	-0.16	-	25
Mar-27 47.00	1.52	-	-	-	29.97	-0.17	-	50
Mar-27 48.00	1.69	-	-	-	29.34	-0.19	-	75
Mar-27 49.00	1.87	-	-	-	28.70	-0.21	-	75
Mar-27 50.00	2.07	-	-	-	28.07	-0.23	-	125
Mar-27 52.00	2.56	-	-	-	26.80	-0.29	-	135
Mar-27 54.00	3.11	-	-	-	25.53	-0.34	-	27
Mar-27 56.00	3.79	-	-	-	24.26	-0.41	-	25
Mar-27 58.00	4.60	-	-	-	23.08	-0.48	-	25
Jun-27 49.00	2.47	-	-	-	28.50	-0.23	-	50
Jun-27 60.00	6.41	-	-	-	23.35	-0.53	-	5
Sep-27 41.00	1.37	-	-	-	31.89	-0.12	-	1
Sep-27 44.00	1.87	-	-	-	30.53	-0.16	-	26
Sep-27 45.00	2.05	-	-	-	30.07	-0.17	-	25
Sep-27 47.00	2.43	-	-	-	29.16	-0.21	-	25
Sep-27 48.00	2.68	-	-	-	28.70	-0.22	-	50
Sep-27 49.00	2.94	-	-	-	28.25	-0.24	-	25
Dec-27 35.00	0.84	-	-	-	33.26	-0.07	-	1
Dec-27 45.00	2.38	-	-	-	29.34	-0.18	-	25
Dec-27 54.00	4.94	-	-	-	25.81	-0.35	-	525
Mar-28 62.00	9.15	-	-	-	23.78	-0.53	-	25
Mar-28 64.00	10.39	-	-	-	23.50	-0.58	-	25
Jun-28 47.00	3.46	-	-	-	27.76	-0.23	-	25
Jun-28 48.00	3.73	-	-	-	27.43	-0.24	-	25
Jun-28 49.00	4.00	-	-	-	27.11	-0.26	-	25
Jun-28 50.00	4.27	-	-	-	26.79	-0.27	-	25
Jun-28 52.00	4.97	-	-	-	26.14	-0.31	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 62.00	0.66	-	-	-	26.36	0.22	-	112
Aug-26 64.00	0.31	-	-	-	25.32	0.12	-	224
Sep-26 60.00	1.89	-	-	-	27.93	0.39	-	70
Dec-26 60.00	3.01	-	-	-	26.50	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.18	-	-	-	25.89	-0.27	-	15
Sep-26 60.00	3.62	-	-	-	21.13	-0.65	-	45
Sep-26 62.00	5.03	-	-	-	20.20	-0.77	-	160
Sep-26 64.00	6.66	-	-	-	19.26	-0.88	-	45
Dec-26 49.00	1.28	-	-	-	29.75	-0.18	-	25
Dec-26 50.00	1.45	-	-	-	28.95	-0.21	-	25
Mar-27 40.00	0.66	-	-	-	34.41	-0.08	-	300

	Previous Close	19.72		07/07/26
	FLUIDRA Close	19.55		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	0.26	-	-	-	26.26	0.51	-	1
Sep-26 21.00	0.49	-	-	-	31.59	0.30	-	1
Sep-26 29.00	-	-	-	-	31.45	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.01	-	-	-	27.54	-0.02	-	1
Jul-26 19.00	0.22	-	-	-	25.90	-0.38	-	2
Aug-26 19.50	0.95	-	-	-	30.45	-0.52	-	1
Sep-26 16.50	0.22	-	-	-	34.14	-0.14	-	1
Sep-26 17.50	0.42	-	-	-	33.02	-0.23	-	5
Sep-26 18.50	0.72	-	-	-	31.89	-0.36	-	1
Sep-26 28.00	8.76	-	-	-	30.57	-1.00	-	11
Dec-26 17.00	0.68	-	-	-	31.09	-0.25	-	25
Dec-26 17.50	0.84	-	-	-	30.60	-0.30	-	25
Dec-26 18.00	1.01	-	-	-	30.12	-0.35	-	625
Dec-26 18.50	1.21	-	-	-	29.63	-0.40	-	1
Dec-26 19.00	1.43	-	-	-	29.14	-0.45	-	185
Dec-26 21.00	2.59	-	-	-	27.37	-0.67	-	7
Dec-26 27.00	7.84	-	-	-	22.26	-0.99	-	11
Mar-27 21.00	2.88	-	-	-	27.52	-0.62	-	14

	Previous Close	9.06		07/07/26
	GRIFOLS Close	9.04		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.00	0.19	-	-	-	28.02	0.56	-	1
Jul-26 9.50	0.03	-	-	-	27.28	0.15	-	1
Jul-26 9.75	0.01	-	-	-	26.97	0.05	-	4
Jul-26 10.00	-	-	-	-	26.65	0.01	-	13
Aug-26 9.00	0.42	-	-	-	30.20	0.55	-	5
Aug-26 9.25	0.30	-	-	-	29.76	0.45	-	3
Aug-26 9.50	0.21	-	-	-	29.45	0.35	-	8
Aug-26 9.75	0.14	-	-	-	29.14	0.26	-	6
Aug-26 10.00	0.09	-	-	-	28.82	0.18	-	12
Aug-26 11.00	0.01	-	-	-	27.57	0.03	-	1
Sep-26 6.75	2.36	-	-	-	41.29	0.95	-	11
Sep-26 8.00	1.26	-	-	-	36.77	0.80	-	6
Sep-26 9.00	0.58	-	-	-	33.16	0.55	-	52
Sep-26 9.25	0.46	-	-	-	32.80	0.48	-	2
Sep-26 9.50	0.36	-	-	-	32.55	0.41	-	155
Sep-26 9.75	0.28	-	-	-	32.30	0.34	-	2
Sep-26 10.00	0.21	-	-	-	32.05	0.28	-	167
Sep-26 10.50	0.11	-	-	-	31.55	0.17	-	117
Sep-26 11.00	0.05	-	-	-	31.05	0.09	-	2
Sep-26 11.50	0.02	-	-	-	30.56	0.05	-	30
Sep-26 12.00	0.01	-	-	-	30.06	0.02	-	116
Sep-26 12.50	-	-	-	-	29.56	0.01	-	27
Dec-26 7.75	1.66	-	-	-	37.24	0.79	-	1
Dec-26 8.50	1.14	-	-	-	34.91	0.67	-	29
Dec-26 8.75	0.98	-	-	-	34.14	0.62	-	25
Dec-26 9.00	0.84	-	-	-	33.37	0.57	-	58
Dec-26 9.25	0.72	-	-	-	33.13	0.52	-	25
Dec-26 9.50	0.62	0.59	0.59	0.59	33.01	0.47	25	315
Dec-26 9.75	0.53	-	-	-	32.89	0.42	-	78
Dec-26 10.00	0.44	-	-	-	32.77	0.37	-	127
Dec-26 10.50	0.31	-	-	-	32.53	0.29	-	172
Dec-26 11.00	0.21	-	-	-	32.29	0.22	-	43
Dec-26 11.50	0.14	-	-	-	32.05	0.16	-	20
Dec-26 12.00	0.09	-	-	-	31.81	0.11	-	48
Dec-26 12.50	0.06	-	-	-	31.57	0.08	-	99
Dec-26 13.00	0.04	-	-	-	31.33	0.05	-	1,307
Dec-26 13.50	0.02	-	-	-	31.09	0.03	-	1,187
Dec-26 14.00	0.01	-	-	-	30.86	0.02	-	25
Dec-26 14.50	0.01	-	-	-	30.62	0.01	-	25
Dec-26 15.00	-	-	-	-	30.38	0.01	-	44
Dec-26 15.50	-	-	-	-	30.14	-	-	5
Dec-26 17.00	-	-	-	-	29.42	-	-	25
Dec-26 17.50	-	-	-	-	29.18	-	-	25
Mar-27 6.00	3.19	-	-	-	40.50	0.94	-	5
Mar-27 6.25	2.97	-	-	-	39.88	0.92	-	3
Mar-27 7.00	2.34	-	-	-	38.03	0.85	-	3
Mar-27 7.50	1.95	-	-	-	36.79	0.79	-	41
Mar-27 8.50	1.29	-	-	-	34.32	0.65	-	2
Mar-27 8.75	1.14	-	-	-	33.71	0.61	-	201
Mar-27 9.00	1.00	-	-	-	33.09	0.57	-	222
Mar-27 9.25	0.89	-	-	-	32.89	0.53	-	127
Mar-27 9.75	0.69	-	-	-	32.67	0.45	-	105
Mar-27 10.00	0.61	-	-	-	32.56	0.41	-	170
Mar-27 10.50	0.47	-	-	-	32.34	0.34	-	14
Mar-27 11.50	0.27	-	-	-	31.89	0.22	-	11
Mar-27 12.00	0.19	-	-	-	31.67	0.17	-	204
Mar-27 13.00	0.10	-	-	-	31.23	0.10	-	518
Mar-27 14.00	0.05	-	-	-	30.79	0.06	-	25
Mar-27 16.00	0.01	-	-	-	29.90	0.01	-	10
Jun-27 8.00	1.75	-	-	-	35.54	0.71	-	5
Jun-27 8.75	1.31	-	-	-	33.88	0.61	-	2
Jun-27 9.00	1.18	-	-	-	33.33	0.58	-	14
Jun-27 9.25	1.08	-	-	-	33.16	0.54	-	28
Jun-27 9.50	0.97	-	-	-	33.08	0.51	-	25
Jun-27 9.75	0.88	-	-	-	33.00	0.47	-	25
Jun-27 10.00	0.80	-	-	-	32.91	0.44	-	35
Jun-27 11.50	0.41	-	-	-	32.42	0.28	-	10
Jun-27 12.00	0.33	-	-	-	32.25	0.23	-	17
Jun-27 12.50	0.26	-	-	-	32.08	0.19	-	250
Jun-27 13.00	0.21	-	-	-	31.92	0.16	-	10
Jun-27 15.00	0.07	-	-	-	31.25	0.07	-	10
Jun-27 16.00	0.04	-	-	-	30.92	0.04	-	850
Sep-27 15.00	0.13	-	-	-	32.23	0.10	-	10
Dec-27 8.00	1.94	-	-	-	35.83	0.70	-	2
Dec-27 8.75	1.53	-	-	-	34.45	0.62	-	15
Dec-27 11.00	0.75	-	-	-	33.48	0.38	-	1
Dec-27 11.50	0.64	-	-	-	33.37	0.34	-	5
Dec-27 15.00	0.18	-	-	-	32.59	0.13	-	3
Mar-28 15.00	0.26	-	-	-	33.06	0.16	-	3
Dec-28 12.00	0.78	-	-	-	31.71	0.36	-	1
Dec-28 15.50	0.31	-	-	-	30.93	0.18	-	3
Dec-28 16.50	0.23	-	-	-	30.71	0.14	-	2
Dec-28 17.50	0.18	-	-	-	30.49	0.11	-	6
Dec-29 15.50	0.46	-	-	-	30.45	0.23	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 7.75	-	-	-	-	33.77	-	-	2
Jul-26 8.00	-	-	-	-	32.79	-0.01	-	25
Jul-26 8.25	0.01	-	-	-	31.80	-0.04	-	23
Jul-26 8.50	0.02	-	-	-	30.82	-0.11	-	40
Jul-26 8.75	0.07	-	-	-	29.83	-0.24	-	133
Jul-26 9.00	0.15	-	-	-	28.84	-0.45	-	58
Jul-26 9.25	0.29	-	-	-	28.41	-0.67	-	65
Jul-26 9.75	0.71	-	-	-	27.79	-0.95	-	10
Jul-26 10.00	0.96	-	-	-	27.47	-0.99	-	2
Jul-26 11.00	1.96	-	-	-	26.22	-1.00	-	10
Aug-26 7.50	0.04	-	-	-	37.28	-0.06	-	1
Aug-26 8.00	0.09	-	-	-	35.29	-0.14	-	5
Aug-26 8.25	0.13	-	-	-	34.29	-0.20	-	10
Aug-26 8.50	0.19	-	-	-	33.30	-0.27	-	80
Aug-26 8.75	0.26	-	-	-	32.30	-0.36	-	7
Aug-26 9.00	0.37	0.40	0.40	0.35	31.31	-0.45	25	202
Aug-26 9.25	0.50	-	-	-	30.87	-0.55	-	8
Aug-26 9.50	0.65	-	-	-	30.56	-0.65	-	11
Sep-26 6.50	0.02	-	-	-	39.48	-0.02	-	10
Sep-26 7.25	0.05	-	-	-	36.77	-0.07	-	4
Sep-26 7.75	0.11	-	-	-	34.96	-0.14	-	3
Sep-26 8.00	0.15	-	-	-	34.06	-0.18	-	31
Sep-26 8.25	0.20	-	-	-	33.16	-0.24	-	14
Sep-26 8.50	0.27	-	-	-	32.25	-0.30	-	177
Sep-26 8.75	0.35	-	-	-	31.35	-0.37	-	73
Sep-26 9.00	0.45	-	-	-	30.45	-0.45	-	116
Sep-26 9.25	0.59	-	-	-	30.09	-0.53	-	107
Sep-26 9.50	0.74	-	-	-	29.84	-0.61	-	65
Sep-26 9.75	0.90	-	-	-	29.59	-0.69	-	5
Sep-26 10.00	1.09	1.09	1.09	1.09	29.34	-0.76	5	49
Sep-26 10.50	1.51	-	-	-	28.84	-0.87	-	135
Sep-26 11.00	1.97	-	-	-	28.34	-0.95	-	96
Sep-26 11.50	2.46	-	-	-	27.85	-0.99	-	39
Sep-26 12.00	2.96	-	-	-	27.35	-1.00	-	22
Sep-26 12.50	3.46	-	-	-	26.85	-1.00	-	10
Sep-26 16.00	6.96	-	-	-	23.37	-1.00	-	4
Dec-26 6.00	0.06	-	-	-	39.84	-0.05	-	25
Dec-26 6.25	0.08	-	-	-	39.07	-0.07	-	5
Dec-26 6.50	0.10	-	-	-	38.30	-0.08	-	1
Dec-26 6.75	0.13	-	-	-	37.52	-0.11	-	25
Dec-26 7.00	0.16	-	-	-	36.75	-0.13	-	10
Dec-26 7.25	0.20	-	-	-	35.97	-0.16	-	291
Dec-26 7.50	0.26	-	-	-	35.20	-0.19	-	29
Dec-26 7.75	0.31	-	-	-	34.43	-0.23	-	26
Dec-26 8.00	0.38	-	-	-	33.65	-0.27	-	329
Dec-26 8.25	0.45	-	-	-	32.88	-0.32	-	2
Dec-26 8.50	0.54	-	-	-	32.10	-0.36	-	757
Dec-26 8.75	0.64	-	-	-	31.33	-0.42	-	16
Dec-26 9.00	0.75	-	-	-	30.56	-0.47	-	129
Dec-26 9.25	0.89	-	-	-	30.32	-0.52	-	132
Dec-26 9.50	1.04	-	-	-	30.20	-0.58	-	446
Dec-26 9.75	1.21	-	-	-	30.08	-0.63	-	13
Dec-26 10.00	1.38	-	-	-	29.96	-0.67	-	2,269
Dec-26 10.50	1.76	-	-	-	29.72	-0.76	-	19
Dec-26 11.00	2.18	-	-	-	29.48	-0.83	-	280
Dec-26 11.50	2.62	-	-	-	29.24	-0.88	-	7
Dec-26 12.00	3.08	-	-	-	29.00	-0.92	-	1
Dec-26 12.50	3.55	-	-	-	28.76	-0.95	-	1
Dec-26 13.00	4.03	-	-	-	28.52	-0.97	-	10
Dec-26 13.50	4.51	-	-	-	28.28	-0.98	-	113
Mar-27 6.25	0.17	-	-	-	39.76	-0.10	-	50
Mar-27 6.50	0.21	-	-	-	39.14	-0.12	-	17
Mar-27 6.75	0.25	-	-	-	38.52	-0.15	-	250
Mar-27 7.00	0.31	-	-	-	37.91	-0.17	-	163
Mar-27 7.25	0.36	-	-	-	37.29	-0.20	-	76
Mar-27 7.50	0.42	-	-	-	36.67	-0.23	-	770
Mar-27 7.75	0.50	-	-	-	36.06	-0.26	-	146
Mar-27 8.00	0.58	-	-	-	35.44	-0.30	-	27
Mar-27 8.50	0.77	-	-	-	34.20	-0.37	-	13
Mar-27 8.75	0.87	-	-	-	33.59	-0.41	-	3
Mar-27 9.00	0.98	-	-	-	32.97	-0.45	-	1,132
Mar-27 9.25	1.12	-	-	-	32.77	-0.49	-	2
Mar-27 10.00	1.60	-	-	-	32.44	-0.61	-	5
Mar-27 10.50	1.95	-	-	-	32.22	-0.68	-	14
Mar-27 11.00	2.34	-	-	-	31.99	-0.74	-	130
Mar-27 16.00	6.98	-	-	-	29.78	-0.99	-	3
Jun-27 6.00	0.23	-	-	-	41.01	-0.11	-	20
Jun-27 8.75	1.05	-	-	-	34.93	-0.40	-	1
Jun-27 9.00	1.17	-	-	-	34.38	-0.43	-	5
Jun-27 10.00	1.77	-	-	-	33.96	-0.57	-	2
Jun-27 10.50	2.12	-	-	-	33.80	-0.63	-	7
Jun-27 11.00	2.49	-	-	-	33.63	-0.68	-	3
Jun-27 12.00	3.30	-	-	-	33.30	-0.78	-	206
Jun-27 12.50	3.72	-	-	-	33.13	-0.82	-	397
Jun-27 13.00	4.16	-	-	-	32.97	-0.86	-	195
Jun-27 13.50	4.62	-	-	-	32.80	-0.88	-	25
Jun-27 15.50	6.51	6.44	6.44	6.44	32.14	-0.96	10	95
Dec-27 8.25	1.18	-	-	-	37.15	-0.35	-	1
Dec-27 8.75	1.41	-	-	-	36.23	-0.40	-	3
Dec-27 10.50	2.48	-	-	-	35.37	-0.57	-	242
Dec-27 11.00	2.83	-	-	-	35.26	-0.62	-	228
Dec-27 11.50	3.21	-	-	-	35.15	-0.66	-	30
Mar-28 9.50	1.96	-	-	-	36.09	-0.47	-	268
Mar-28 10.00	2.28	-	-	-	35.99	-0.51	-	260
Jun-28 6.00	0.54	-	-	-	40.35	-0.16	-	26
Jun-28 8.25	1.36	-	-	-	36.70	-0.34	-	2
Dec-28 6.50	0.82	-	-	-	38.03	-0.21	-	25
Dec-28 7.00	0.99	-	-	-	37.29	-0.25	-	1
Dec-28 8.00	1.41	-	-	-	35.82	-0.33	-	4
Jun-29 8.50	1.73	-	-	-	34.08	-0.37	-	2
Dec-29 8.50	1.87	-	-	-	33.31	-0.37	-	3
Dec-30 10.00	2.95	-	-	-	31.89	-0.47	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.50	0.13	-	-	-	32.05	0.15	-	65
Dec-26 15.00	-	-	-	-	30.38	0.01	-	15
Jun-27 11.50	0.42	-	-	-	32.42	0.27	-	50
Dec-27 11.50	0.61	-	-	-	33.37	0.32	-	30
Jun-28 11.50	0.82	-	-	-	32.90	0.36	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.45	-	-	-	30.45	-0.44	-	10
Jun-27 9.00	1.15	-	-	-	34.38	-0.41	-	1

	Previous Close	5.66		07/07/26
	IAG Close	5.59		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.25	0.37	-	-	-	34.05	0.88	-	13
Jul-26 5.50	0.18	-	-	-	33.29	0.63	-	50
Aug-26 4.50	1.12	-	-	-	40.40	0.95	-	2
Aug-26 5.50	0.35	-	-	-	37.06	0.58	-	2
Aug-26 6.00	0.14	-	-	-	36.12	0.32	-	2
Sep-26 3.00	2.61	-	-	-	43.37	1.00	-	1
Sep-26 3.80	1.81	-	-	-	41.13	0.99	-	10
Sep-26 4.00	1.62	-	-	-	40.57	0.97	-	6
Sep-26 4.20	1.43	-	-	-	40.01	0.96	-	11
Sep-26 4.40	1.25	-	-	-	39.45	0.93	-	4
Sep-26 4.50	1.16	-	-	-	39.17	0.91	-	14
Sep-26 4.60	1.07	-	-	-	38.89	0.89	-	41
Sep-26 4.70	0.98	-	-	-	38.61	0.87	-	16
Sep-26 4.80	0.90	-	-	-	38.33	0.84	-	13
Sep-26 4.90	0.82	-	-	-	38.05	0.81	-	33
Sep-26 5.00	0.75	-	-	-	37.77	0.78	-	67
Sep-26 5.25	0.57	-	-	-	37.07	0.69	-	4,562
Sep-26 5.50	0.42	-	-	-	36.37	0.58	-	144
Sep-26 5.75	0.30	-	-	-	35.87	0.47	-	57
Sep-26 6.00	0.21	-	-	-	35.48	0.37	-	113
Sep-26 6.25	0.14	-	-	-	35.09	0.28	-	64
Dec-26 2.90	2.72	-	-	-	42.69	1.00	-	1
Dec-26 3.00	2.62	-	-	-	42.47	0.99	-	1
Dec-26 3.50	2.14	-	-	-	41.36	0.97	-	1
Dec-26 4.00	1.68	-	-	-	40.26	0.93	-	2
Dec-26 4.20	1.51	-	-	-	39.82	0.90	-	20
Dec-26 4.30	1.43	-	-	-	39.60	0.88	-	3
Dec-26 4.40	1.34	-	-	-	39.38	0.86	-	3
Dec-26 4.50	1.26	-	-	-	39.16	0.84	-	6
Dec-26 4.60	1.19	-	-	-	38.94	0.82	-	2
Dec-26 4.80	1.04	-	-	-	38.50	0.78	-	2
Dec-26 5.00	0.90	-	-	-	38.06	0.73	-	801
Dec-26 5.25	0.75	-	-	-	37.50	0.66	-	771
Dec-26 5.50	0.61	-	-	-	36.95	0.59	-	1,591
Dec-26 5.75	0.49	-	-	-	36.48	0.52	-	4
Dec-26 6.00	0.39	-	-	-	36.04	0.44	-	2
Dec-26 6.25	0.30	-	-	-	35.61	0.37	-	35
Mar-27 4.00	1.74	-	-	-	39.84	0.89	-	12
Mar-27 4.10	1.66	-	-	-	39.65	0.87	-	1
Mar-27 4.20	1.58	-	-	-	39.46	0.86	-	6
Mar-27 4.30	1.50	-	-	-	39.26	0.84	-	5
Mar-27 4.60	1.28	-	-	-	38.69	0.79	-	1
Mar-27 4.70	1.21	-	-	-	38.50	0.77	-	3
Mar-27 4.80	1.15	-	-	-	38.31	0.75	-	2
Mar-27 5.00	1.02	-	-	-	37.93	0.70	-	23
Mar-27 5.25	0.88	-	-	-	37.45	0.65	-	1
Mar-27 5.50	0.74	-	-	-	36.98	0.59	-	1
Mar-27 6.25	0.44	-	-	-	35.62	0.42	-	250
Jun-27 2.00	3.61	-	-	-	40.88	1.00	-	2
Jun-27 2.20	3.41	-	-	-	40.54	1.00	-	25
Jun-27 2.30	3.31	-	-	-	40.37	1.00	-	25
Jun-27 2.40	3.22	-	-	-	40.21	1.00	-	25
Jun-27 3.00	2.64	-	-	-	39.21	0.97	-	5
Jun-27 3.40	2.29	-	-	-	38.54	0.94	-	1
Jun-27 4.00	1.79	-	-	-	37.54	0.87	-	3
Jun-27 4.10	1.71	-	-	-	37.37	0.86	-	2
Jun-27 4.40	1.49	-	-	-	36.87	0.81	-	3
Jun-27 4.50	1.42	-	-	-	36.70	0.80	-	1
Jun-27 4.90	1.16	-	-	-	36.03	0.72	-	3
Jun-27 5.00	1.10	-	-	-	35.87	0.70	-	2
Jun-27 5.50	0.83	-	-	-	35.03	0.60	-	1
Jun-27 6.25	0.52	-	-	-	33.94	0.45	-	2
Jun-27 6.50	0.44	-	-	-	33.58	0.40	-	1
Sep-27 4.50	1.45	-	-	-	35.30	0.79	-	1
Sep-27 4.80	1.26	-	-	-	34.85	0.74	-	1
Sep-27 5.25	1.00	-	-	-	34.18	0.65	-	4
Dec-27 2.00	3.61	-	-	-	39.53	1.00	-	25
Dec-27 2.10	3.51	-	-	-	39.39	1.00	-	25
Dec-27 2.20	3.41	-	-	-	39.24	1.00	-	25
Dec-27 2.30	3.32	-	-	-	39.10	0.99	-	25
Dec-27 2.40	3.22	-	-	-	38.96	0.99	-	25
Dec-27 3.70	2.08	-	-	-	37.10	0.89	-	1
Dec-27 4.50	1.52	-	-	-	35.95	0.78	-	1
Mar-28 6.00	0.84	-	-	-	34.43	0.54	-	2
Jun-28 5.00	1.42	-	-	-	37.38	0.70	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.80	-	-	-	-	41.02	-	-	3
Jul-26 4.00	-	-	-	-	40.41	-	-	4
Jul-26 4.10	-	-	-	-	40.11	-	-	5
Jul-26 4.80	-	-	-	-	37.98	-0.01	-	100
Jul-26 5.00	-	-	-	-	37.37	-0.03	-	110
Jul-26 5.25	0.03	-	-	-	36.61	-0.14	-	160
Jul-26 5.50	0.09	-	-	-	35.85	-0.38	-	60
Jul-26 5.75	0.23	-	-	-	35.31	-0.67	-	10
Aug-26 4.80	0.06	-	-	-	42.60	-0.13	-	200
Aug-26 5.25	0.17	-	-	-	41.10	-0.30	-	5
Aug-26 6.00	0.56	-	-	-	39.33	-0.67	-	10
Sep-26 2.20	-	-	-	-	48.86	-	-	3
Sep-26 2.50	-	-	-	-	48.02	-	-	65
Sep-26 3.20	-	-	-	-	46.06	-	-	50
Sep-26 3.30	-	-	-	-	45.78	-	-	15
Sep-26 3.50	-	-	-	-	45.22	-0.01	-	17
Sep-26 3.90	0.01	-	-	-	44.10	-0.03	-	5
Sep-26 4.00	0.02	-	-	-	43.82	-0.03	-	205
Sep-26 4.10	0.02	-	-	-	43.54	-0.04	-	224
Sep-26 4.20	0.03	-	-	-	43.26	-0.06	-	2
Sep-26 4.40	0.05	-	-	-	42.70	-0.09	-	21
Sep-26 4.50	0.06	-	-	-	42.42	-0.10	-	68
Sep-26 4.70	0.09	-	-	-	41.86	-0.15	-	32
Sep-26 4.80	0.11	-	-	-	41.58	-0.18	-	81
Sep-26 4.90	0.13	-	-	-	41.30	-0.20	-	110
Sep-26 5.00	0.16	-	-	-	41.02	-0.24	-	130
Sep-26 5.25	0.24	-	-	-	40.32	-0.32	-	10
Sep-26 5.50	0.34	-	-	-	39.62	-0.42	-	13
Sep-26 6.25	0.80	-	-	-	38.34	-0.71	-	10
Dec-26 2.60	-	-	-	-	44.11	-	-	4
Dec-26 2.80	-	-	-	-	43.67	-0.01	-	20
Dec-26 2.90	-	-	-	-	43.45	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	42.57	-0.02	-	20
Dec-26 3.50	0.03	-	-	-	42.12	-0.04	-	19
Dec-26 3.70	0.04	-	-	-	41.68	-0.05	-	4
Dec-26 3.80	0.05	-	-	-	41.46	-0.06	-	152
Dec-26 3.90	0.06	-	-	-	41.24	-0.08	-	162
Dec-26 4.00	0.07	-	-	-	41.02	-0.09	-	817
Dec-26 4.10	0.08	-	-	-	40.80	-0.10	-	12
Dec-26 4.20	0.10	-	-	-	40.58	-0.12	-	55
Dec-26 4.30	0.12	-	-	-	40.36	-0.13	-	7
Dec-26 4.40	0.13	-	-	-	40.14	-0.15	-	54
Dec-26 4.50	0.16	-	-	-	39.92	-0.17	-	76
Dec-26 4.60	0.18	-	-	-	39.70	-0.19	-	7
Dec-26 4.80	0.24	-	-	-	39.26	-0.24	-	4
Dec-26 4.90	0.27	-	-	-	39.04	-0.26	-	1
Dec-26 5.00	0.30	-	-	-	38.82	-0.29	-	163
Dec-26 5.25	0.40	-	-	-	38.26	-0.35	-	1
Dec-26 5.50	0.51	-	-	-	37.71	-0.42	-	1
Dec-26 6.00	0.79	-	-	-	36.80	-0.56	-	100
Mar-27 3.20	0.03	-	-	-	41.31	-0.04	-	40
Mar-27 3.50	0.06	-	-	-	40.74	-0.06	-	17
Mar-27 3.70	0.08	-	-	-	40.36	-0.08	-	20
Mar-27 4.00	0.13	-	-	-	39.79	-0.12	-	4
Mar-27 4.10	0.14	-	-	-	39.60	-0.13	-	1
Mar-27 4.40	0.21	-	-	-	39.02	-0.18	-	20
Mar-27 4.60	0.26	-	-	-	38.64	-0.22	-	25
Mar-27 4.70	0.30	-	-	-	38.45	-0.24	-	253
Mar-27 4.80	0.33	-	-	-	38.26	-0.26	-	2
Mar-27 5.00	0.40	-	-	-	37.88	-0.30	-	13
Mar-27 5.50	0.62	-	-	-	36.93	-0.41	-	6
Jun-27 3.50	0.08	-	-	-	38.87	-0.07	-	30
Jun-27 4.00	0.16	-	-	-	38.04	-0.13	-	3
Jun-27 4.10	0.18	-	-	-	37.87	-0.15	-	2
Jun-27 4.40	0.26	-	-	-	37.37	-0.19	-	3
Jun-27 4.50	0.29	-	-	-	37.20	-0.21	-	1
Jun-27 5.00	0.46	-	-	-	36.37	-0.30	-	7
Jun-27 5.50	0.68	-	-	-	35.53	-0.41	-	1
Sep-27 3.20	0.07	-	-	-	38.10	-0.06	-	5
Sep-27 4.50	0.34	-	-	-	36.17	-0.22	-	2
Sep-27 4.80	0.45	-	-	-	35.72	-0.27	-	1
Sep-27 5.25	0.64	-	-	-	35.05	-0.36	-	1
Dec-27 3.20	0.10	-	-	-	38.74	-0.07	-	15,000
Dec-27 3.50	0.15	-	-	-	38.31	-0.10	-	20
Dec-27 4.00	0.27	-	-	-	37.60	-0.16	-	1
Dec-27 4.60	0.46	-	-	-	36.74	-0.25	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.53	-	-	-	42.17	0.78	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.05	-	-	-	42.70	-0.09	-	8

	Previous Close	20.93		07/07/26
	IBERDROLA Close	21.02		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.53	-	-	-	18.36	0.99	-	3,000
Jul-26 20.00	1.04	0.90	0.90	0.90	17.72	0.96	4	6
Jul-26 21.00	0.25	-	-	-	16.46	0.53	-	5
Jul-26 21.50	0.07	-	-	-	16.42	0.21	-	2
Jul-26 22.00	0.01	-	-	-	16.41	0.05	-	21
Aug-26 21.00	0.53	-	-	-	16.77	0.54	-	1
Aug-26 22.00	0.17	0.15	0.15	0.15	16.72	0.24	11	12
Sep-26 18.00	3.14	-	-	-	21.09	0.96	-	60
Sep-26 19.50	1.78	-	-	-	19.23	0.83	-	5,000
Sep-26 21.00	0.71	-	-	-	17.37	0.54	-	264
Sep-26 21.50	0.48	-	-	-	17.33	0.42	-	35
Sep-26 22.00	0.31	-	-	-	17.30	0.31	-	414
Sep-26 22.50	0.20	-	-	-	17.28	0.22	-	2,500
Dec-26 14.50	6.69	-	-	-	25.89	0.99	-	2
Dec-26 15.00	6.20	-	-	-	25.29	0.98	-	4
Dec-26 16.00	5.23	-	-	-	24.08	0.97	-	4
Dec-26 17.00	4.29	-	-	-	22.87	0.94	-	6,500
Dec-26 17.50	3.84	-	-	-	22.27	0.91	-	2
Dec-26 18.00	3.39	-	-	-	21.67	0.89	-	6,001
Dec-26 18.50	2.96	-	-	-	21.07	0.85	-	32
Dec-26 19.00	2.55	-	-	-	20.46	0.81	-	342
Dec-26 19.50	2.15	-	-	-	19.86	0.76	-	26,516
Dec-26 20.00	1.79	-	-	-	19.26	0.70	-	7,518
Dec-26 20.50	1.45	-	-	-	18.66	0.63	-	2
Dec-26 21.00	1.14	-	-	-	18.05	0.56	-	302
Dec-26 22.00	0.70	-	-	-	17.86	0.41	-	110
Dec-26 22.50	0.52	-	-	-	17.77	0.34	-	465
Dec-26 23.00	0.40	-	-	-	17.68	0.27	-	105
Dec-26 23.50	0.29	0.21	0.21	0.21	17.60	0.21	6	14
Dec-26 24.00	0.20	-	-	-	17.51	0.16	-	1
Dec-26 25.00	0.10	-	-	-	17.34	0.09	-	1
Mar-27 12.00	9.17	-	-	-	27.85	1.00	-	5
Mar-27 16.00	5.30	-	-	-	23.72	0.95	-	10
Mar-27 16.50	4.84	-	-	-	23.21	0.93	-	5
Mar-27 18.00	3.52	-	-	-	21.66	0.85	-	4
Mar-27 19.50	2.35	-	-	-	20.12	0.73	-	6
Mar-27 20.00	1.99	-	-	-	19.60	0.68	-	100
Mar-27 21.00	1.38	-	-	-	18.57	0.56	-	496
Mar-27 22.00	0.93	-	-	-	18.33	0.43	-	20
Mar-27 23.00	0.60	-	-	-	18.11	0.32	-	115
Mar-27 24.00	0.37	-	-	-	17.89	0.22	-	10
Mar-27 26.00	0.12	-	-	-	17.44	0.09	-	17
Jun-27 10.00	11.14	-	-	-	28.77	1.00	-	5
Jun-27 17.00	4.50	-	-	-	22.44	0.88	-	100
Jun-27 17.50	4.08	-	-	-	21.99	0.85	-	100
Jun-27 18.00	3.68	-	-	-	21.54	0.82	-	1
Jun-27 18.50	3.28	-	-	-	21.09	0.79	-	7
Jun-27 19.00	2.92	-	-	-	20.64	0.75	-	5,500
Jun-27 19.50	2.56	-	-	-	20.18	0.70	-	7
Jun-27 20.00	2.24	-	-	-	19.73	0.66	-	100
Jun-27 21.00	1.64	-	-	-	18.83	0.56	-	1,005
Jun-27 22.00	1.19	-	-	-	18.61	0.46	-	1
Jun-27 23.00	0.83	-	-	-	18.40	0.36	-	100
Sep-27 16.50	4.95	-	-	-	22.83	0.90	-	10,100
Sep-27 17.00	4.54	-	-	-	22.41	0.87	-	100
Sep-27 17.50	4.12	-	-	-	22.00	0.84	-	100
Dec-27 10.00	11.14	-	-	-	28.05	1.00	-	30
Dec-27 13.00	8.20	-	-	-	25.67	0.98	-	50
Dec-27 14.00	7.26	-	-	-	24.88	0.96	-	5
Dec-27 15.00	6.34	-	-	-	24.08	0.94	-	5
Dec-27 16.00	5.45	-	-	-	23.29	0.90	-	26
Dec-27 16.50	5.04	-	-	-	22.89	0.88	-	25
Dec-27 17.00	4.63	-	-	-	22.50	0.85	-	7,530
Dec-27 17.50	4.22	-	-	-	22.10	0.82	-	25
Dec-27 18.00	3.85	-	-	-	21.70	0.79	-	10,000
Dec-27 18.50	3.49	-	-	-	21.31	0.76	-	251
Dec-27 19.00	3.13	-	-	-	20.91	0.72	-	156
Dec-27 19.50	2.81	-	-	-	20.52	0.68	-	395
Dec-27 20.00	2.49	-	-	-	20.12	0.64	-	13,260
Dec-27 21.00	1.93	-	-	-	19.33	0.56	-	6,020
Dec-27 22.00	1.49	1.48	1.48	1.48	19.14	0.48	130	5,004
Dec-27 23.00	1.12	-	-	-	18.96	0.39	-	6
Dec-27 24.00	0.85	-	-	-	18.79	0.32	-	2,757
Dec-27 25.00	0.62	-	-	-	18.62	0.25	-	2
Mar-28 19.00	3.21	-	-	-	20.88	0.71	-	1
Mar-28 20.00	2.57	-	-	-	20.13	0.64	-	101
Mar-28 21.00	2.02	-	-	-	19.38	0.56	-	6
Mar-28 26.00	0.54	-	-	-	18.58	0.22	-	1
Jun-28 10.00	11.13	-	-	-	27.42	1.00	-	10
Jun-28 22.50	1.59	-	-	-	19.37	0.45	-	7
Dec-28 16.00	5.57	-	-	-	22.77	0.87	-	5,000
Dec-28 18.00	4.09	-	-	-	21.44	0.76	-	500
Dec-28 18.50	3.76	-	-	-	21.11	0.73	-	25
Dec-28 19.00	3.44	-	-	-	20.78	0.69	-	1
Dec-28 24.00	1.29	-	-	-	19.19	0.37	-	15
Dec-29 15.00	6.45	-	-	-	23.29	0.90	-	1
Dec-29 18.00	4.27	-	-	-	21.44	0.74	-	6,000
Dec-29 19.00	3.65	-	-	-	20.82	0.68	-	25
Dec-30 18.00	4.52	-	-	-	22.65	0.73	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 22.00	0.98	-	-	-	15.06	-1.00	-	10
Jul-26 17.00	-	-	-	-	21.47	-	-	15
Jul-26 18.00	-	-	-	-	20.20	-	-	14
Jul-26 18.50	-	-	-	-	19.57	-	-	64,507
Jul-26 19.00	-	-	-	-	18.93	-	-	43,041
Jul-26 19.50	-	-	-	-	18.30	-0.01	-	31,500
Jul-26 20.00	0.01	-	-	-	17.66	-0.04	-	6
Jul-26 20.50	0.06	-	-	-	17.03	-0.18	-	2
Jul-26 21.00	0.21	-	-	-	16.40	-0.47	-	3,106
Jul-26 21.50	0.54	-	-	-	16.36	-0.79	-	1,051
Jul-26 22.00	0.98	-	-	-	16.35	-0.96	-	14
Jul-26 23.00	1.98	-	-	-	16.34	-1.00	-	5
Jul-26 23.50	2.48	-	-	-	16.33	-1.00	-	4
Aug-26 19.00	0.03	-	-	-	18.69	-0.05	-	55,000
Aug-26 19.50	0.07	-	-	-	18.04	-0.10	-	3
Aug-26 20.00	0.14	-	-	-	17.39	-0.19	-	101
Aug-26 21.00	0.44	-	-	-	16.09	-0.47	-	30
Aug-26 21.50	0.73	-	-	-	16.05	-0.64	-	8
Aug-26 22.00	1.09	1.20	1.20	1.20	16.04	-0.78	30	-
Sep-26 9.75	-	-	-	-	30.10	-	-	25
Sep-26 13.00	-	-	-	-	26.08	-	-	153
Sep-26 13.50	-	-	-	-	25.46	-	-	44
Sep-26 14.00	-	-	-	-	24.84	-	-	135
Sep-26 14.50	-	-	-	-	24.22	-	-	135
Sep-26 15.00	-	-	-	-	23.61	-	-	51
Sep-26 15.50	-	-	-	-	22.99	-	-	12
Sep-26 16.00	-	-	-	-	22.37	-	-	1
Sep-26 16.50	-	-	-	-	21.75	-	-	63
Sep-26 17.00	0.01	-	-	-	21.13	-0.01	-	5,020
Sep-26 17.50	0.01	-	-	-	20.51	-0.02	-	12
Sep-26 18.00	0.03	-	-	-	19.90	-0.03	-	540
Sep-26 18.50	0.05	-	-	-	19.28	-0.06	-	30,000
Sep-26 19.00	0.08	-	-	-	18.66	-0.10	-	23,028
Sep-26 19.50	0.14	-	-	-	18.04	-0.15	-	12,496
Sep-26 20.00	0.24	-	-	-	17.42	-0.23	-	5,110
Sep-26 21.00	0.56	-	-	-	16.18	-0.46	-	1,513
Sep-26 21.50	0.84	-	-	-	16.14	-0.60	-	2,501
Sep-26 22.00	1.18	-	-	-	16.11	-0.72	-	10
Sep-26 22.50	1.57	-	-	-	16.09	-0.82	-	30
Dec-26 9.00	-	-	-	-	31.31	-	-	2,000
Dec-26 9.50	-	-	-	-	30.70	-	-	2
Dec-26 9.75	-	-	-	-	30.40	-	-	25
Dec-26 10.50	-	-	-	-	29.50	-	-	502
Dec-26 11.00	-	-	-	-	28.90	-	-	1,348
Dec-26 11.50	-	-	-	-	28.29	-	-	26
Dec-26 12.00	-	-	-	-	27.69	-	-	10,150
Dec-26 13.00	-	-	-	-	26.49	-	-	21
Dec-26 13.50	-	-	-	-	25.88	-	-	10,000
Dec-26 14.00	0.01	-	-	-	25.28	-0.01	-	15,010
Dec-26 14.50	0.01	-	-	-	24.68	-0.01	-	10
Dec-26 15.00	0.02	-	-	-	24.08	-0.01	-	2
Dec-26 15.50	0.02	-	-	-	23.47	-0.02	-	30
Dec-26 16.00	0.04	-	-	-	22.87	-0.03	-	34,287
Dec-26 16.50	0.05	-	-	-	22.27	-0.04	-	255
Dec-26 17.00	0.08	-	-	-	21.66	-0.05	-	67,047
Dec-26 17.50	0.11	-	-	-	21.06	-0.08	-	10,004
Dec-26 18.00	0.15	-	-	-	20.46	-0.10	-	83,779
Dec-26 18.50	0.21	-	-	-	19.86	-0.14	-	7,407
Dec-26 19.50	0.38	-	-	-	18.65	-0.23	-	16,525
Dec-26 20.00	0.51	-	-	-	18.05	-0.30	-	14,908
Dec-26 20.50	0.66	-	-	-	17.45	-0.37	-	1
Dec-26 21.00	0.85	0.87	0.87	0.87	16.84	-0.45	885	888
Dec-26 21.50	1.11	-	-	-	16.74	-0.54	-	2
Dec-26 22.00	1.42	-	-	-	16.65	-0.62	-	2
Mar-27 10.50	-	-	-	-	27.81	-	-	1
Mar-27 14.00	0.03	-	-	-	24.21	-0.02	-	1
Mar-27 15.00	0.05	-	-	-	23.18	-0.03	-	1
Mar-27 16.00	0.10	-	-	-	22.14	-0.06	-	14
Mar-27 16.50	0.14	-	-	-	21.63	-0.08	-	4
Mar-27 18.00	0.30	-	-	-	20.08	-0.15	-	4
Mar-27 18.50	0.39	-	-	-	19.57	-0.19	-	1
Mar-27 19.00	0.49	-	-	-	19.05	-0.24	-	1
Mar-27 19.50	0.62	-	-	-	18.54	-0.29	-	302
Mar-27 20.00	0.77	-	-	-	18.02	-0.34	-	60
Mar-27 24.00	3.20	-	-	-	16.31	-0.82	-	1
Jun-27 15.00	0.10	-	-	-	22.93	-0.05	-	10
Jun-27 16.00	0.18	-	-	-	22.03	-0.08	-	1,000
Jun-27 17.00	0.28	-	-	-	21.12	-0.12	-	5,500
Jun-27 17.50	0.35	0.34	0.34	0.34	20.67	-0.15	2	2
Jun-27 18.00	0.44	-	-	-	20.22	-0.18	-	8
Jun-27 19.00	0.66	-	-	-	19.32	-0.26	-	9
Jun-27 19.50	0.79	-	-	-	18.86	-0.30	-	50
Jun-27 20.00	0.96	-	-	-	18.41	-0.35	-	13
Jun-27 23.00	2.56	2.62	2.62	2.62	17.08	-0.68	1	1
Sep-27 16.00	0.29	-	-	-	21.76	-0.11	-	35,000
Sep-27 16.50	0.35	-	-	-	21.35	-0.13	-	200
Sep-27 17.00	0.43	-	-	-	20.93	-0.16	-	100
Sep-27 17.50	0.52	-	-	-	20.52	-0.19	-	200
Sep-27 18.00	0.63	-	-	-	20.11	-0.22	-	5,300
Sep-27 19.00	0.89	-	-	-	19.29	-0.30	-	50
Sep-27 19.50	1.06	-	-	-	18.87	-0.34	-	50
Sep-27 20.00	1.23	-	-	-	18.46	-0.38	-	25
Sep-27 20.50	1.44	-	-	-	18.05	-0.43	-	50
Dec-27 9.50	0.01	-	-	-	26.36	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.97	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.78	-0.01	-	1,800
Dec-27 12.00	0.05	-	-	-	24.38	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.59	-0.03	-	35,000
Dec-27 14.00	0.14	-	-	-	22.80	-0.05	-	10,000
Dec-27 14.50	0.18	-	-	-	22.40	-0.07	-	20,000
Dec-27 16.00	0.34	-	-	-	21.21	-0.12	-	25,000
Dec-27 16.50	0.41	-	-	-	20.81	-0.14	-	2
Dec-27 17.00	0.50	-	-	-	20.42	-0.17	-	2,750
Dec-27 17.50	0.59	-	-	-	20.02	-0.20	-	410
Dec-27 18.00	0.70	-	-	-	19.62	-0.23	-	409
Dec-27 18.50	0.83	-	-	-	19.23	-0.26	-	175
Dec-27 19.00	0.96	-	-	-	18.83	-0.30	-	1,811
Dec-27 19.50	1.14	-	-	-	18.44	-0.34	-	25
Dec-27 20.00	1.31	-	-	-	18.04	-0.38	-	6,750
Dec-27 22.00	2.31	-	-	-	17.06	-0.57	-	25
Mar-28 18.00	0.81	-	-	-	19.16	-0.24	-	200
Dec-28 15.00	0.41	-	-	-	20.07	-0.12	-	5,000
Dec-28 21.50	2.46	-	-	-	16.02	-0.53	-	4,000
Dec-28 24.00	4.10	-	-	-	15.82	-0.70	-	1
Dec-29 19.00	1.70	-	-	-	16.93	-0.36	-	2
Dec-30 14.50	0.75	-	-	-	19.44	-0.16	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.53	-	-	-	18.36	0.99	-	1,080
Jul-26 20.00	1.04	-	-	-	17.72	0.96	-	2,160
Jul-26 22.00	0.01	-	-	-	16.41	0.05	-	11
Aug-26 22.00	0.17	-	-	-	16.72	0.24	-	1,035
Aug-26 23.00	0.04	-	-	-	16.71	0.07	-	2,050
Sep-26 13.50	7.58	-	-	-	26.65	1.00	-	150
Sep-26 14.00	7.08	-	-	-	26.03	1.00	-	300
Sep-26 20.00	1.38	-	-	-	18.61	0.75	-	160
Sep-26 20.00	1.38	-	-	-	18.61	0.75	-	10
Dec-26 14.50	6.69	-	-	-	25.89	0.98	-	510
Dec-26 18.00	3.39	-	-	-	21.67	0.88	-	10
Dec-26 18.50	2.96	-	-	-	21.07	0.84	-	200
Dec-26 19.00	2.54	-	-	-	20.46	0.80	-	50
Dec-26 20.00	1.78	-	-	-	19.26	0.69	-	10
Dec-26 20.50	1.44	-	-	-	18.66	0.63	-	1
Dec-26 22.00	0.70	-	-	-	17.86	0.40	-	1
Dec-27 12.00	8.78	-	-	-	26.46	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	-	-	-	-	18.93	-	-	10
Aug-26 21.00	0.44	-	-	-	16.09	-0.46	-	10
Sep-26 13.00	-	-	-	-	26.08	-	-	500
Sep-26 15.00	-	-	-	-	23.61	-	-	800
Sep-26 18.50	0.05	-	-	-	19.28	-0.06	-	25
Sep-26 21.00	0.55	-	-	-	16.18	-0.45	-	10
Dec-26 15.00	0.02	-	-	-	24.08	-0.01	-	600
Dec-26 16.00	0.04	-	-	-	22.87	-0.03	-	1
Dec-26 19.00	0.28	-	-	-	19.25	-0.18	-	21
Dec-26 19.50	0.37	-	-	-	18.65	-0.23	-	4
Dec-27 12.00	0.05	-	-	-	24.38	-0.02	-	2,000

	Previous Close	55.98		07/07/26
	INDITEX Close	56.44		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 52.25	4.24	-	-	-	24.02	0.98	-	96
Jul-26 54.17	2.44	-	-	-	22.30	0.87	-	100
Jul-26 56.11	0.97	-	-	-	20.56	0.58	-	5
Jul-26 58.05	0.21	-	-	-	19.73	0.20	-	10
Jul-26 59.99	0.02	-	-	-	19.09	0.03	-	1
Aug-26 54.17	3.27	-	-	-	23.16	0.72	-	1
Aug-26 56.11	1.96	-	-	-	21.43	0.56	-	300
Aug-26 59.99	0.47	-	-	-	20.03	0.21	-	300
Sep-26 40.63	16.05	-	-	-	36.67	0.98	-	25
Sep-26 41.60	15.11	-	-	-	35.91	0.98	-	50
Sep-26 43.54	13.23	-	-	-	34.40	0.96	-	50
Sep-26 44.49	12.33	-	-	-	33.66	0.95	-	25
Sep-26 45.47	11.39	-	-	-	32.89	0.94	-	75
Sep-26 46.44	10.49	-	-	-	32.14	0.93	-	50
Sep-26 47.41	9.60	-	-	-	31.38	0.91	-	50
Sep-26 48.38	8.72	-	-	-	30.62	0.89	-	25
Sep-26 50.31	7.04	-	-	-	29.12	0.84	-	25
Sep-26 52.00	5.66	-	-	-	27.80	0.77	-	1
Sep-26 52.25	5.46	-	-	-	27.61	0.76	-	102
Sep-26 54.17	4.04	-	-	-	26.11	0.67	-	382
Sep-26 56.11	2.78	-	-	-	24.60	0.56	-	1,756
Sep-26 58.05	1.84	-	-	-	23.98	0.43	-	22
Sep-26 59.99	1.15	1.21	1.21	1.21	23.54	0.31	1	140
Sep-26 61.92	0.67	-	-	-	23.11	0.21	-	25
Sep-26 65.78	0.19	-	-	-	22.24	0.08	-	10
Dec-26 35.80	21.01	-	-	-	37.95	0.98	-	3
Dec-26 38.70	18.24	-	-	-	36.21	0.96	-	1
Dec-26 39.67	17.32	-	-	-	35.62	0.95	-	52
Dec-26 40.63	16.43	-	-	-	35.04	0.94	-	25
Dec-26 44.49	12.93	-	-	-	32.72	0.89	-	120
Dec-26 46.44	11.24	-	-	-	31.54	0.86	-	26
Dec-26 47.41	10.42	-	-	-	30.96	0.84	-	325
Dec-26 48.38	9.64	-	-	-	30.38	0.82	-	400
Dec-26 50.31	8.09	-	-	-	29.21	0.77	-	50
Dec-26 52.25	6.69	-	-	-	28.04	0.71	-	31
Dec-26 54.17	5.38	-	-	-	26.89	0.64	-	60
Dec-26 56.11	4.16	-	-	-	25.72	0.56	-	149
Dec-26 58.05	3.24	-	-	-	25.22	0.48	-	645
Dec-26 59.99	2.47	-	-	-	24.85	0.40	-	200
Dec-26 61.92	1.81	-	-	-	24.48	0.33	-	253
Dec-26 63.85	1.32	-	-	-	24.12	0.26	-	220
Dec-26 65.78	0.93	-	-	-	23.75	0.20	-	16
Dec-26 67.72	0.63	-	-	-	23.39	0.15	-	15
Dec-26 69.66	0.41	-	-	-	23.02	0.10	-	11
Dec-26 71.60	0.27	-	-	-	22.65	0.07	-	1
Mar-27 52.25	7.81	-	-	-	28.42	0.69	-	100
Mar-27 54.17	6.58	-	-	-	27.32	0.63	-	3
Mar-27 63.85	2.31	-	-	-	24.84	0.33	-	400
Mar-27 65.78	1.81	-	-	-	24.53	0.28	-	300
Mar-27 67.72	1.39	-	-	-	24.22	0.23	-	75
Mar-27 69.66	1.05	-	-	-	23.91	0.19	-	25
Mar-27 71.60	0.79	-	-	-	23.60	0.15	-	10
Mar-27 73.53	0.57	-	-	-	23.29	0.11	-	20
Jun-27 38.70	19.05	-	-	-	35.53	0.91	-	150
Jun-27 45.47	13.43	-	-	-	32.17	0.82	-	25
Jun-27 46.44	12.66	-	-	-	31.69	0.80	-	5
Jun-27 50.31	9.84	-	-	-	29.77	0.73	-	25
Jun-27 58.05	5.23	-	-	-	26.47	0.53	-	150
Jun-27 59.99	4.39	-	-	-	26.16	0.47	-	155
Jun-27 61.92	3.69	-	-	-	25.86	0.42	-	100
Jun-27 69.66	1.62	-	-	-	24.62	0.23	-	100
Jun-27 71.60	1.27	-	-	-	24.31	0.19	-	25
Jun-27 73.53	1.00	-	-	-	24.00	0.16	-	50
Sep-27 59.99	5.08	-	-	-	26.33	0.48	-	25
Sep-27 63.85	3.74	-	-	-	25.78	0.39	-	25
Sep-27 69.66	2.17	-	-	-	24.96	0.27	-	1
Sep-27 71.60	1.83	-	-	-	24.68	0.24	-	25
Dec-27 37.73	20.41	-	-	-	35.22	0.89	-	25
Dec-27 38.70	19.60	-	-	-	34.81	0.88	-	1
Dec-27 39.67	18.84	-	-	-	34.40	0.87	-	1
Dec-27 43.54	15.81	-	-	-	32.78	0.82	-	50
Dec-27 45.47	14.42	-	-	-	31.97	0.79	-	25
Dec-27 47.41	13.05	-	-	-	31.16	0.76	-	25
Dec-27 52.25	9.88	-	-	-	29.13	0.67	-	25
Dec-27 54.17	8.69	-	-	-	28.32	0.63	-	25
Dec-27 59.99	5.86	-	-	-	26.91	0.50	-	25
Dec-27 61.92	5.17	-	-	-	26.66	0.46	-	175
Dec-27 63.85	4.51	-	-	-	26.41	0.42	-	200
Dec-27 71.60	2.42	-	-	-	25.40	0.27	-	1
Mar-28 33.30	24.44	-	-	-	36.97	0.92	-	1
Mar-28 52.89	10.16	-	-	-	28.76	0.65	-	50
Mar-28 54.86	8.94	-	-	-	27.93	0.62	-	75
Mar-28 56.81	7.95	-	-	-	27.22	0.58	-	75
Mar-28 58.77	7.08	-	-	-	26.95	0.54	-	50
Mar-28 60.73	6.22	-	-	-	26.69	0.50	-	25
Mar-28 64.65	4.88	-	-	-	26.15	0.43	-	25
Mar-28 66.60	4.22	-	-	-	25.89	0.39	-	25
Mar-28 68.56	3.72	-	-	-	25.62	0.35	-	25
Mar-28 70.53	3.22	-	-	-	25.36	0.32	-	25
Mar-28 72.49	2.72	-	-	-	25.09	0.29	-	25
Jun-28 42.12	17.62	-	-	-	33.08	0.82	-	25
Jun-28 43.10	16.92	-	-	-	32.68	0.81	-	25
Jun-28 56.81	8.33	-	-	-	27.20	0.58	-	25
Jun-28 58.77	7.46	-	-	-	26.96	0.55	-	50
Jun-28 66.60	4.63	-	-	-	26.04	0.40	-	50
Jun-28 68.56	4.13	-	-	-	25.81	0.37	-	25
Jun-28 70.53	3.63	-	-	-	25.58	0.34	-	25
Jun-28 72.49	3.13	-	-	-	25.34	0.31	-	25
Dec-28 49.44	13.32	-	-	-	29.53	0.71	-	2
Dec-28 67.24	5.39	-	-	-	26.03	0.42	-	490
Dec-29 43.51	17.74	-	-	-	29.44	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 40.63	-	-	-	-	35.08	-	-	1
Jul-26 41.60	-	-	-	-	34.21	-	-	1
Jul-26 42.57	-	-	-	-	33.34	-	-	456
Jul-26 43.54	-	-	-	-	32.47	-	-	3
Jul-26 44.49	-	-	-	-	31.62	-	-	11
Jul-26 47.41	-	-	-	-	29.00	-	-	6
Jul-26 50.31	-	-	-	-	26.39	-	-	1
Jul-26 52.25	0.02	-	-	-	24.65	-0.03	-	5
Jul-26 54.17	0.15	-	-	-	22.93	-0.13	-	2
Jul-26 56.11	0.63	-	-	-	21.19	-0.42	-	1
Jul-26 58.05	1.81	-	-	-	20.36	-0.79	-	2
Aug-26 39.67	-	-	-	-	35.83	-	-	100
Aug-26 41.60	0.01	-	-	-	34.10	-	-	150
Aug-26 43.54	0.02	-	-	-	32.37	-0.01	-	150
Aug-26 44.49	0.03	-	-	-	31.53	-0.01	-	2
Aug-26 50.31	0.25	-	-	-	26.34	-0.10	-	3
Aug-26 52.25	0.46	-	-	-	24.61	-0.17	-	2
Aug-26 54.17	0.83	-	-	-	22.89	-0.28	-	5
Sep-26 35.80	0.01	-	-	-	40.31	-	-	1
Sep-26 36.76	0.02	-	-	-	39.56	-0.01	-	27
Sep-26 38.70	0.03	-	-	-	38.05	-0.01	-	26
Sep-26 39.67	0.05	-	-	-	37.29	-0.01	-	26
Sep-26 40.63	0.06	-	-	-	36.55	-0.02	-	28
Sep-26 41.60	0.08	-	-	-	35.79	-0.02	-	240
Sep-26 42.57	0.10	-	-	-	35.03	-0.03	-	300
Sep-26 43.54	0.13	-	-	-	34.28	-0.04	-	35
Sep-26 44.49	0.17	-	-	-	33.54	-0.05	-	51
Sep-26 45.47	0.22	-	-	-	32.77	-0.06	-	51
Sep-26 46.44	0.28	-	-	-	32.02	-0.07	-	75
Sep-26 47.41	0.35	-	-	-	31.26	-0.09	-	30
Sep-26 48.38	0.43	-	-	-	30.50	-0.11	-	82
Sep-26 50.31	0.68	0.51	0.51	0.51	29.00	-0.16	2	100
Sep-26 52.00	0.98	-	-	-	27.68	-0.23	-	4,001
Sep-26 52.25	1.03	-	-	-	27.49	-0.24	-	26
Sep-26 54.17	1.52	-	-	-	25.99	-0.33	-	375
Dec-26 32.90	0.06	-	-	-	37.97	-0.01	-	26
Dec-26 33.87	0.08	-	-	-	37.39	-0.01	-	21
Dec-26 34.83	0.10	-	-	-	36.81	-0.02	-	25
Dec-26 35.80	0.13	-	-	-	36.22	-0.02	-	25
Dec-26 36.76	0.15	-	-	-	35.65	-0.03	-	26
Dec-26 37.73	0.18	-	-	-	35.06	-0.03	-	150
Dec-26 38.70	0.23	-	-	-	34.48	-0.04	-	150
Dec-26 39.67	0.27	-	-	-	33.89	-0.05	-	11
Dec-26 40.63	0.32	-	-	-	33.31	-0.05	-	12
Dec-26 41.60	0.39	-	-	-	32.73	-0.06	-	76
Dec-26 42.57	0.46	-	-	-	32.15	-0.08	-	150
Dec-26 43.54	0.54	-	-	-	31.56	-0.09	-	75
Dec-26 44.49	0.63	-	-	-	30.99	-0.10	-	62
Dec-26 45.47	0.75	-	-	-	30.40	-0.12	-	25
Dec-26 46.44	0.87	-	-	-	29.81	-0.14	-	33
Dec-26 47.41	0.99	-	-	-	29.23	-0.16	-	2,400
Dec-26 48.38	1.17	-	-	-	28.65	-0.18	-	77
Dec-26 50.31	1.54	-	-	-	27.48	-0.23	-	52
Dec-26 52.25	2.04	-	-	-	26.31	-0.29	-	25
Dec-26 54.17	2.63	-	-	-	25.16	-0.37	-	25
Dec-26 56.11	3.34	-	-	-	23.99	-0.45	-	35
Dec-26 59.99	5.53	-	-	-	23.12	-0.62	-	176
Dec-26 73.53	17.09	-	-	-	20.56	-1.00	-	1
Mar-27 33.87	0.26	-	-	-	37.01	-0.03	-	50
Mar-27 34.83	0.31	-	-	-	36.46	-0.04	-	50
Mar-27 35.80	0.35	-	-	-	35.90	-0.04	-	75
Mar-27 36.76	0.40	-	-	-	35.35	-0.05	-	75
Mar-27 37.73	0.48	-	-	-	34.80	-0.06	-	25
Mar-27 38.70	0.55	-	-	-	34.24	-0.07	-	25
Mar-27 39.67	0.63	-	-	-	33.69	-0.08	-	52
Mar-27 40.63	0.71	-	-	-	33.14	-0.09	-	78
Mar-27 41.60	0.81	-	-	-	32.58	-0.10	-	1
Mar-27 42.57	0.93	-	-	-	32.03	-0.11	-	1
Mar-27 44.49	1.17	-	-	-	30.93	-0.14	-	8
Mar-27 45.47	1.31	-	-	-	30.36	-0.16	-	3
Mar-27 50.31	2.30	-	-	-	27.59	-0.26	-	301
Jun-27 26.12	0.12	-	-	-	39.32	-0.01	-	1
Jun-27 30.96	0.29	-	-	-	36.92	-0.03	-	150
Jun-27 33.87	0.45	-	-	-	35.48	-0.05	-	200
Jun-27 34.83	0.53	-	-	-	35.00	-0.06	-	180
Jun-27 36.76	0.69	-	-	-	34.04	-0.07	-	25
Jun-27 38.70	0.88	-	-	-	33.08	-0.09	-	150
Jun-27 39.67	1.01	-	-	-	32.60	-0.10	-	101
Jun-27 41.60	1.25	-	-	-	31.64	-0.13	-	177
Jun-27 42.57	1.38	-	-	-	31.16	-0.14	-	150
Jun-27 43.54	1.56	-	-	-	30.68	-0.16	-	150
Jun-27 44.49	1.74	-	-	-	30.21	-0.17	-	50
Jun-27 46.44	2.10	-	-	-	29.24	-0.21	-	25
Jun-27 47.41	2.32	-	-	-	28.76	-0.22	-	150
Jun-27 48.38	2.57	-	-	-	28.28	-0.24	-	150
Jun-27 50.31	3.08	-	-	-	27.32	-0.29	-	2
Jun-27 52.25	3.68	-	-	-	26.36	-0.34	-	150
Jun-27 56.11	5.12	-	-	-	24.44	-0.45	-	25
Jun-27 65.78	11.13	-	-	-	22.79	-0.72	-	1
Sep-27 43.54	1.93	-	-	-	30.21	-0.17	-	25
Sep-27 44.49	2.11	-	-	-	29.78	-0.18	-	25
Sep-27 45.47	2.30	-	-	-	29.34	-0.20	-	25
Sep-27 46.44	2.51	-	-	-	28.91	-0.22	-	25
Sep-27 73.53	17.76	-	-	-	22.00	-0.85	-	1
Dec-27 21.29	0.10	-	-	-	39.51	-0.01	-	2
Dec-27 33.87	0.85	-	-	-	34.23	-0.07	-	100
Dec-27 36.76	1.21	-	-	-	33.02	-0.10	-	25
Dec-27 37.73	1.34	-	-	-	32.62	-0.11	-	25
Dec-27 43.54	2.35	-	-	-	30.18	-0.18	-	10
Dec-27 45.47	2.76	-	-	-	29.37	-0.21	-	1,100
Dec-27 46.44	3.02	-	-	-	28.96	-0.23	-	150
Dec-27 47.41	3.28	-	-	-	28.56	-0.24	-	326
Dec-27 48.38	3.54	-	-	-	28.15	-0.26	-	175
Dec-27 50.31	4.08	-	-	-	27.34	-0.30	-	350
Dec-27 52.25	4.76	-	-	-	26.53	-0.34	-	375
Dec-27 54.17	5.43	-	-	-	25.72	-0.38	-	450
Dec-27 56.11	6.24	-	-	-	24.91	-0.43	-	500
Dec-27 58.05	7.22	-	-	-	24.56	-0.48	-	50
Dec-27 59.99	8.29	-	-	-	24.31	-0.53	-	25
Jun-28 43.10	2.85	-	-	-	29.25	-0.19	-	25
Jun-28 44.08	3.10	-	-	-	28.85	-0.21	-	25
Jun-28 45.06	3.35	-	-	-	28.45	-0.22	-	25
Jun-28 47.99	4.09	-	-	-	27.25	-0.27	-	25
Dec-28 51.42	5.85	-	-	-	25.68	-0.33	-	25
Dec-29 43.51	4.30	-	-	-	27.32	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.39	3.15	-	-	-	23.00	0.93	-	5
Jul-26 55.37	1.46	-	-	-	21.22	0.72	-	493
Jul-26 57.35	0.40	-	-	-	19.96	0.33	-	991
Jul-26 58.05	0.21	-	-	-	19.73	0.21	-	2
Jul-26 w4 58.05	0.40	-	-	-	19.91	0.27	-	3
Aug-26 57.35	1.32	-	-	-	20.86	0.44	-	482
Aug-26 58.05	1.04	-	-	-	20.64	0.38	-	2
Aug-26 59.33	0.63	-	-	-	20.24	0.27	-	964
Sep-26 49.44	7.79	-	-	-	29.80	0.86	-	5
Sep-26 54.17	4.03	-	-	-	26.11	0.67	-	7
Sep-26 57.35	2.15	-	-	-	24.14	0.48	-	5
Sep-26 58.05	1.84	-	-	-	23.98	0.43	-	3
Dec-26 56.11	4.17	-	-	-	25.72	0.55	-	26
Dec-26 58.05	3.22	-	-	-	25.22	0.47	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.49	-	-	-	-	31.62	-	-	5
Jul-26 47.46	-	-	-	-	28.95	-	-	5
Jul-26 53.39	0.07	-	-	-	23.63	-0.07	-	5
Aug-26 51.42	0.35	-	-	-	25.35	-0.13	-	5
Sep-26 41.60	0.08	-	-	-	35.79	-0.02	-	165
Sep-26 42.57	0.11	-	-	-	35.03	-0.03	-	150
Sep-26 43.54	0.14	-	-	-	34.28	-0.04	-	15
Sep-26 44.49	0.17	-	-	-	33.54	-0.05	-	10
Sep-26 54.17	1.51	-	-	-	25.99	-0.33	-	12
Dec-26 42.57	0.46	-	-	-	32.15	-0.08	-	10
Dec-26 46.44	0.86	-	-	-	29.81	-0.14	-	1
Mar-27 42.57	0.91	-	-	-	32.03	-0.11	-	1
Mar-27 47.41	1.64	-	-	-	29.25	-0.19	-	1

	Previous Close	52.32		07/07/26
	INDRA Close	51.38		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	3.92	-	-	-	51.23	0.80	-	15
Jul-26 49.00	3.15	-	-	-	50.68	0.73	-	10
Jul-26 50.00	2.49	-	-	-	50.13	0.65	-	21
Jul-26 52.00	1.42	-	-	-	49.05	0.46	-	60
Jul-26 54.00	0.70	-	-	-	48.03	0.28	-	8
Jul-26 56.00	0.29	-	-	-	47.00	0.14	-	106
Jul-26 58.00	0.10	-	-	-	45.98	0.06	-	7
Jul-26 64.00	-	-	-	-	42.90	-	-	2
Aug-26 48.00	5.56	-	-	-	50.38	0.69	-	2
Aug-26 52.00	3.29	-	-	-	48.31	0.51	-	20
Aug-26 54.00	2.43	-	-	-	47.77	0.42	-	3
Aug-26 56.00	1.77	-	-	-	47.24	0.34	-	4
Aug-26 58.00	1.26	-	-	-	46.71	0.26	-	6
Aug-26 60.00	0.86	-	-	-	46.18	0.20	-	1
Aug-26 64.00	0.36	-	-	-	45.11	0.10	-	3
Sep-26 18.00	33.46	-	-	-	63.32	1.00	-	1
Sep-26 26.00	25.51	-	-	-	59.59	1.00	-	1
Sep-26 37.00	14.97	-	-	-	54.45	0.93	-	28
Sep-26 48.00	6.40	-	-	-	49.31	0.67	-	1
Sep-26 50.00	5.26	-	-	-	48.37	0.60	-	100
Sep-26 52.00	4.22	-	-	-	47.67	0.53	-	10
Sep-26 54.00	3.39	-	-	-	47.48	0.46	-	9
Sep-26 56.00	2.70	-	-	-	47.28	0.39	-	1
Sep-26 60.00	1.64	-	-	-	46.89	0.27	-	13
Sep-26 62.00	1.24	-	-	-	46.70	0.22	-	1
Sep-26 64.00	0.95	-	-	-	46.50	0.18	-	2
Sep-26 66.00	0.71	-	-	-	46.31	0.14	-	3
Sep-26 68.00	0.52	-	-	-	46.11	0.11	-	5
Sep-26 70.00	0.38	-	-	-	45.92	0.08	-	96
Dec-26 30.00	22.10	-	-	-	54.06	0.95	-	25
Dec-26 31.00	21.19	-	-	-	53.73	0.95	-	25
Dec-26 32.00	20.32	-	-	-	53.40	0.94	-	25
Dec-26 35.00	17.73	-	-	-	52.41	0.90	-	25
Dec-26 45.00	10.33	-	-	-	49.10	0.72	-	21
Dec-26 47.00	9.06	-	-	-	48.44	0.68	-	4
Dec-26 48.00	8.52	-	-	-	48.11	0.66	-	5
Dec-26 50.00	7.43	-	-	-	47.45	0.61	-	5
Dec-26 54.00	5.54	-	-	-	46.14	0.51	-	130
Dec-26 56.00	4.66	-	-	-	45.49	0.46	-	50
Dec-26 58.00	3.99	-	-	-	44.84	0.42	-	82
Dec-26 60.00	3.32	-	-	-	44.19	0.37	-	439
Dec-26 62.00	2.76	-	-	-	43.55	0.32	-	1
Dec-26 64.00	2.27	-	-	-	42.90	0.28	-	8
Dec-26 66.00	1.82	-	-	-	42.25	0.24	-	86
Mar-27 49.00	9.42	-	-	-	46.24	0.64	-	1
Mar-27 60.00	4.95	-	-	-	44.38	0.43	-	1
Mar-27 62.00	4.34	-	-	-	44.13	0.39	-	21
Mar-27 70.00	2.51	-	-	-	43.14	0.26	-	4
Jun-27 41.00	15.29	-	-	-	47.82	0.78	-	6
Jun-27 50.00	10.15	-	-	-	45.37	0.63	-	1
Jun-27 66.00	4.73	-	-	-	44.61	0.38	-	1
Jun-27 70.00	3.96	-	-	-	44.51	0.33	-	1
Jun-27 78.00	2.67	-	-	-	44.30	0.24	-	2
Sep-27 33.00	21.17	-	-	-	47.94	0.88	-	2
Sep-27 36.00	19.04	-	-	-	47.22	0.84	-	1
Sep-28 52.00	12.07	-	-	-	38.90	0.63	-	25
Dec-28 62.00	9.18	-	-	-	37.79	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	-	-	-	-	56.97	-	-	7
Jul-26 39.00	-	-	-	-	55.87	-	-	3
Jul-26 40.00	-	-	-	-	55.32	-	-	2
Jul-26 41.00	0.01	-	-	-	54.76	-0.01	-	1
Jul-26 43.00	0.03	-	-	-	53.66	-0.02	-	7
Jul-26 44.00	0.06	-	-	-	53.11	-0.03	-	21
Jul-26 45.00	0.12	-	-	-	52.56	-0.06	-	20
Jul-26 46.00	0.20	-	-	-	52.01	-0.09	-	192
Jul-26 47.00	0.32	-	-	-	51.46	-0.14	-	7
Jul-26 48.00	0.50	-	-	-	50.90	-0.20	-	5
Jul-26 49.00	0.73	-	-	-	50.35	-0.27	-	86
Jul-26 50.00	1.07	-	-	-	49.80	-0.35	-	26
Jul-26 52.00	1.99	-	-	-	48.72	-0.54	-	60
Jul-26 54.00	3.28	-	-	-	47.70	-0.72	-	136
Jul-26 56.00	4.88	-	-	-	46.67	-0.86	-	2
Aug-26 35.00	0.09	-	-	-	56.74	-0.02	-	6
Aug-26 38.00	0.22	-	-	-	55.04	-0.05	-	2
Aug-26 39.00	0.28	-	-	-	54.48	-0.06	-	27
Aug-26 40.00	0.37	-	-	-	53.91	-0.08	-	4
Aug-26 41.00	0.47	-	-	-	53.35	-0.10	-	3
Aug-26 42.00	0.60	-	-	-	52.78	-0.12	-	9
Aug-26 43.00	0.76	-	-	-	52.22	-0.14	-	13
Aug-26 44.00	0.91	-	-	-	51.66	-0.17	-	3
Aug-26 45.00	1.15	-	-	-	51.09	-0.20	-	13
Aug-26 46.00	1.38	-	-	-	50.53	-0.23	-	1
Aug-26 47.00	1.67	-	-	-	49.96	-0.27	-	2
Aug-26 48.00	1.99	-	-	-	49.40	-0.31	-	5
Aug-26 49.00	2.33	-	-	-	48.83	-0.35	-	2
Aug-26 50.00	2.76	-	-	-	48.27	-0.40	-	20
Aug-26 56.00	6.19	-	-	-	46.26	-0.67	-	13
Aug-26 60.00	9.30	-	-	-	45.20	-0.81	-	2
Sep-26 24.00	0.01	-	-	-	60.10	-	-	4
Sep-26 26.00	0.01	-	-	-	59.17	-	-	4
Sep-26 30.00	0.06	-	-	-	57.30	-0.01	-	45
Sep-26 31.00	0.08	-	-	-	56.83	-0.02	-	50
Sep-26 35.00	0.26	-	-	-	54.96	-0.04	-	1
Sep-26 36.00	0.32	-	-	-	54.49	-0.05	-	2
Sep-26 37.00	0.41	-	-	-	54.03	-0.07	-	13
Sep-26 39.00	0.62	-	-	-	53.09	-0.10	-	3
Sep-26 40.00	0.77	-	-	-	52.63	-0.12	-	11
Sep-26 41.00	0.94	-	-	-	52.16	-0.14	-	20
Sep-26 42.00	1.10	-	-	-	51.69	-0.16	-	6
Sep-26 43.00	1.33	-	-	-	51.22	-0.18	-	98
Sep-26 44.00	1.57	-	-	-	50.76	-0.21	-	21
Sep-26 45.00	1.80	1.52	1.52	1.52	50.29	-0.24	1	2
Sep-26 46.00	2.12	-	-	-	49.82	-0.27	-	750
Sep-26 48.00	2.78	-	-	-	48.89	-0.33	-	13
Sep-26 50.00	3.63	-	-	-	47.95	-0.40	-	17
Sep-26 52.00	4.59	-	-	-	47.25	-0.47	-	72
Sep-26 56.00	7.07	-	-	-	46.86	-0.61	-	11
Sep-26 60.00	10.01	-	-	-	46.47	-0.74	-	60
Dec-26 28.00	0.25	-	-	-	54.22	-0.03	-	1
Dec-26 30.00	0.39	-	-	-	53.55	-0.04	-	6
Dec-26 31.00	0.47	-	-	-	53.22	-0.05	-	1
Dec-26 32.00	0.58	-	-	-	52.89	-0.06	-	10
Dec-26 35.00	0.95	-	-	-	51.90	-0.10	-	11
Dec-26 37.00	1.30	-	-	-	51.24	-0.13	-	5
Dec-26 38.00	1.48	-	-	-	50.91	-0.14	-	15
Dec-26 40.00	1.95	-	-	-	50.25	-0.17	-	11
Dec-26 42.00	2.45	-	-	-	49.58	-0.21	-	11
Dec-26 44.00	3.10	-	-	-	48.92	-0.25	-	2
Dec-26 45.00	3.44	-	-	-	48.59	-0.28	-	2
Dec-26 46.00	3.79	-	-	-	48.26	-0.30	-	8
Dec-26 47.00	4.15	-	-	-	47.93	-0.32	-	4
Dec-26 50.00	5.50	-	-	-	46.94	-0.39	-	7
Dec-26 52.00	6.47	-	-	-	46.28	-0.44	-	76
Dec-26 54.00	7.58	-	-	-	45.63	-0.49	-	50
Dec-26 60.00	11.35	-	-	-	43.68	-0.64	-	50
Dec-26 70.00	19.25	-	-	-	40.44	-0.85	-	1
Mar-27 39.00	2.63	-	-	-	49.45	-0.18	-	1
Mar-27 42.00	3.52	-	-	-	48.43	-0.23	-	2
Mar-27 45.00	4.55	-	-	-	47.42	-0.29	-	1
Mar-27 49.00	6.25	-	-	-	46.07	-0.36	-	20
Mar-27 50.00	6.70	-	-	-	45.74	-0.38	-	12
Mar-27 60.00	12.70	-	-	-	44.21	-0.58	-	3
Jun-27 32.00	1.63	-	-	-	50.47	-0.11	-	1
Sep-27 33.00	2.14	-	-	-	47.95	-0.13	-	1
Sep-27 36.00	2.95	-	-	-	47.23	-0.16	-	1
Sep-27 40.00	4.19	4.10	4.10	4.10	46.27	-0.22	1	1
Sep-27 45.00	6.06	-	-	-	45.07	-0.29	-	15
Dec-27 44.00	6.06	-	-	-	43.84	-0.28	-	500
Sep-28 47.00	8.27	-	-	-	39.32	-0.31	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	2.49	-	-	-	50.13	0.65	-	10
Jul-26 52.00	1.41	-	-	-	49.05	0.46	-	10
Jul-26 58.00	0.10	-	-	-	45.98	0.06	-	5
Jul-26 60.00	0.03	-	-	-	44.95	0.02	-	1
Aug-26 54.00	2.44	-	-	-	47.77	0.42	-	2
Dec-26 41.00	13.03	-	-	-	50.42	0.80	-	5
Dec-26 48.00	8.50	-	-	-	48.11	0.65	-	5
Dec-26 60.00	3.32	-	-	-	44.19	0.36	-	100
Dec-26 64.00	2.26	-	-	-	42.90	0.28	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	0.12	-	-	-	52.56	-0.06	-	5
Jul-26 48.00	0.50	-	-	-	50.90	-0.20	-	5
Jul-26 49.00	0.74	-	-	-	50.35	-0.27	-	5
Jul-26 50.00	1.07	-	-	-	49.80	-0.35	-	5

	Previous Close	57.10		07/07/26
	LABORAT. ROVI Close	57.00		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 62.00	0.01	-	-	-	25.74	0.01	-	5
Jul-26 66.00	-	-	-	-	25.55	-	-	1
Jul-26 90.00	-	-	-	-	24.43	-	-	4
Aug-26 60.00	1.09	-	-	-	31.23	0.29	-	1
Aug-26 62.00	0.66	-	-	-	31.15	0.20	-	1
Aug-26 66.00	0.21	-	-	-	30.98	0.08	-	1
Sep-26 58.00	2.35	-	-	-	30.65	0.44	-	1
Sep-26 60.00	1.67	-	-	-	30.56	0.35	-	1
Sep-26 64.00	0.77	-	-	-	30.37	0.19	-	1
Sep-26 66.00	0.50	-	-	-	30.28	0.13	-	1
Sep-26 68.00	0.30	-	-	-	30.19	0.09	-	1
Sep-26 78.00	0.02	-	-	-	29.72	0.01	-	750
Sep-26 88.00	-	-	-	-	29.25	-	-	1
Sep-26 96.00	-	-	-	-	28.88	-	-	15
Dec-26 32.00	25.01	-	-	-	38.52	1.00	-	2
Dec-26 66.00	1.50	-	-	-	29.41	0.25	-	750
Dec-26 80.00	0.18	-	-	-	28.43	0.04	-	15
Dec-26 82.00	0.12	-	-	-	28.29	0.03	-	15
Dec-26 84.00	0.09	-	-	-	28.15	0.02	-	15
Dec-26 86.00	0.06	-	-	-	28.00	0.02	-	15
Dec-26 88.00	0.04	-	-	-	27.86	0.01	-	14
Dec-26 90.00	0.03	-	-	-	27.72	0.01	-	14
Dec-26 92.00	0.02	-	-	-	27.58	0.01	-	5
Dec-26 96.00	0.01	-	-	-	27.30	-	-	5
Dec-26 100.00	-	-	-	-	27.02	-	-	5
Mar-27 70.00	1.66	-	-	-	28.82	0.23	-	2
Mar-27 88.00	0.18	-	-	-	27.55	0.04	-	10
Jun-27 80.00	1.00	-	-	-	28.02	0.14	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 56.00	0.95	-	-	-	26.63	-0.48	-	2
Jul-26 58.00	2.24	-	-	-	26.11	-0.78	-	10
Aug-26 50.00	0.61	-	-	-	34.97	-0.16	-	1
Aug-26 52.00	1.02	-	-	-	34.01	-0.24	-	16
Aug-26 54.00	1.62	-	-	-	33.05	-0.35	-	2
Aug-26 56.00	2.43	-	-	-	32.09	-0.47	-	11
Aug-26 60.00	4.93	-	-	-	31.49	-0.71	-	10
Sep-26 48.00	0.62	-	-	-	34.01	-0.13	-	1
Sep-26 50.00	0.96	-	-	-	33.12	-0.19	-	1
Sep-26 54.00	2.08	-	-	-	31.34	-0.36	-	7
Sep-26 56.00	2.92	-	-	-	30.45	-0.46	-	13
Sep-26 58.00	4.01	-	-	-	29.96	-0.57	-	5
Sep-26 60.00	5.33	-	-	-	29.87	-0.67	-	6
Sep-26 64.00	8.47	-	-	-	29.68	-0.83	-	2
Sep-26 70.00	13.99	-	-	-	29.40	-0.97	-	1,500
Sep-26 72.00	15.95	-	-	-	29.31	-0.98	-	20
Sep-26 76.00	19.93	-	-	-	29.12	-1.00	-	406
Dec-26 54.00	3.23	-	-	-	29.66	-0.37	-	7
Dec-26 56.00	4.07	-	-	-	28.98	-0.45	-	6
Dec-26 58.00	5.15	-	-	-	28.57	-0.52	-	5
Dec-26 60.00	6.37	-	-	-	28.43	-0.59	-	45
Dec-26 62.00	7.72	-	-	-	28.29	-0.66	-	1,500
Dec-26 66.00	10.80	-	-	-	28.01	-0.79	-	10
Dec-26 68.00	12.50	-	-	-	27.87	-0.84	-	65
Dec-26 76.00	19.96	-	-	-	27.31	-0.98	-	400
Mar-27 50.00	2.63	-	-	-	30.23	-0.27	-	1
Mar-27 54.00	4.07	-	-	-	29.16	-0.37	-	6
Mar-27 56.00	4.91	-	-	-	28.62	-0.43	-	6
Mar-27 58.00	6.00	-	-	-	28.28	-0.49	-	7
Mar-27 60.00	7.15	-	-	-	28.14	-0.56	-	8
Mar-27 62.00	8.49	-	-	-	28.00	-0.61	-	2
Jun-27 58.00	6.79	-	-	-	28.61	-0.47	-	1
Jun-27 60.00	7.92	-	-	-	28.47	-0.53	-	1
Jun-27 70.00	15.10	-	-	-	27.77	-0.77	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.57	-	-	-	30.23	-0.26	-	3

	Previous Close	4.43		07/07/26
	MAPFRE Close	4.40		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.21	-	-	-	21.50	0.91	-	10
Jul-26 4.30	0.13	-	-	-	21.27	0.76	-	22
Aug-26 4.50	0.10	-	-	-	21.70	0.41	-	70
Sep-26 3.80	0.63	-	-	-	22.91	0.94	-	3
Sep-26 3.90	0.54	-	-	-	22.77	0.90	-	10
Sep-26 4.00	0.46	-	-	-	22.64	0.85	-	16
Sep-26 4.10	0.38	-	-	-	22.50	0.79	-	20
Sep-26 4.20	0.31	-	-	-	22.37	0.71	-	783
Sep-26 4.30	0.24	-	-	-	22.23	0.63	-	11
Sep-26 4.40	0.18	-	-	-	22.09	0.54	-	3
Sep-26 4.50	0.14	-	-	-	21.93	0.45	-	13
Sep-26 4.70	0.07	-	-	-	21.59	0.28	-	15
Dec-26 3.90	0.60	-	-	-	23.10	0.83	-	5
Dec-26 4.10	0.45	-	-	-	23.02	0.73	-	35
Dec-26 4.30	0.33	-	-	-	22.95	0.62	-	21
Dec-26 4.40	0.28	-	-	-	22.91	0.55	-	1
Dec-26 4.50	0.23	-	-	-	22.80	0.49	-	11
Mar-27 4.00	0.58	-	-	-	24.03	0.74	-	1
Mar-27 4.90	0.16	0.14	0.14	0.14	23.39	0.33	2	15
Jun-27 4.20	0.50	-	-	-	24.69	0.64	-	7
Jun-27 4.30	0.45	-	-	-	24.65	0.59	-	8
Jun-27 5.00	0.19	-	-	-	24.11	0.33	-	1
Dec-27 5.00	0.28	-	-	-	25.25	0.38	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.01	-	-	-	20.66	-0.08	-	3
Jul-26 4.30	0.02	-	-	-	20.43	-0.24	-	20
Aug-26 4.30	0.09	-	-	-	21.91	-0.36	-	2
Sep-26 1.70	-	-	-	-	26.51	-	-	20
Sep-26 3.20	-	-	-	-	24.47	-	-	2
Sep-26 3.30	-	-	-	-	24.33	-	-	2
Sep-26 3.60	-	-	-	-	23.92	-0.02	-	5
Sep-26 3.70	0.01	-	-	-	23.79	-0.04	-	50
Sep-26 5.00	0.61	-	-	-	21.83	-0.91	-	9
Dec-26 3.20	-	-	-	-	22.67	-0.02	-	2
Dec-26 3.60	0.03	-	-	-	22.51	-0.09	-	3
Dec-26 3.70	0.04	-	-	-	22.48	-0.12	-	116
Dec-26 3.80	0.06	-	-	-	22.44	-0.16	-	20
Dec-26 4.00	0.11	-	-	-	22.36	-0.26	-	5
Dec-26 4.20	0.18	-	-	-	22.29	-0.37	-	50
Dec-26 4.50	0.33	-	-	-	22.10	-0.55	-	20
Mar-27 3.50	0.04	-	-	-	22.67	-0.10	-	4
Mar-27 3.60	0.06	-	-	-	22.63	-0.13	-	1
Mar-27 3.70	0.08	-	-	-	22.60	-0.16	-	5
Mar-27 4.00	0.16	-	-	-	22.48	-0.28	-	3,000
Dec-27 3.60	0.18	-	-	-	23.21	-0.23	-	10

	Previous Close	11.68		07/07/26
	MELIA HOTELS Close	11.82		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	0.14	-	-	-	27.15	0.38	-	25
Aug-26 13.00	0.12	-	-	-	28.52	0.19	-	2
Aug-26 13.50	0.05	-	-	-	27.98	0.10	-	2
Sep-26 7.75	4.11	-	-	-	37.58	1.00	-	5
Sep-26 8.00	3.86	-	-	-	37.21	0.99	-	1,900
Sep-26 8.50	3.37	-	-	-	36.46	0.98	-	6
Sep-26 12.50	0.41	-	-	-	30.83	0.38	-	25
Dec-26 10.00	2.21	-	-	-	32.66	0.82	-	20
Dec-26 11.50	1.20	-	-	-	30.72	0.61	-	3
Dec-26 13.00	0.55	-	-	-	29.53	0.37	-	35
Mar-27 7.75	4.28	-	-	-	34.71	0.95	-	8
Mar-27 8.75	3.40	-	-	-	33.61	0.90	-	5
Mar-27 12.00	1.20	-	-	-	30.13	0.55	-	400
Mar-27 12.50	0.99	-	-	-	29.85	0.49	-	50
Jun-27 7.50	4.59	-	-	-	33.38	0.95	-	5
Jun-27 7.75	4.37	-	-	-	33.17	0.94	-	5
Sep-27 7.25	4.82	-	-	-	32.69	0.95	-	5
Dec-27 7.00	5.08	-	-	-	32.24	0.95	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	-	-	-	-	30.90	-	-	10
Jul-26 11.00	0.02	-	-	-	28.96	-0.06	-	10
Aug-26 10.00	0.04	-	-	-	33.78	-0.07	-	2
Sep-26 10.50	0.19	-	-	-	33.25	-0.19	-	400
Sep-26 11.00	0.32	-	-	-	32.51	-0.28	-	30
Dec-26 8.25	0.06	-	-	-	34.79	-0.05	-	30
Dec-26 11.00	0.56	-	-	-	31.22	-0.31	-	10
Mar-27 9.25	0.25	-	-	-	32.07	-0.14	-	50
Mar-27 9.50	0.29	-	-	-	31.79	-0.16	-	100
Mar-27 9.75	0.35	-	-	-	31.52	-0.18	-	25
Mar-27 10.00	0.41	-	-	-	31.24	-0.21	-	100
Mar-27 11.00	0.72	-	-	-	30.14	-0.32	-	3

	Previous Close	15.20		07/07/26
	MERLIN Close	15.12		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.03	-	-	-	25.06	0.09	-	85
Aug-26 16.50	0.13	-	-	-	24.91	0.18	-	1
Sep-26 16.00	0.37	-	-	-	24.98	0.34	-	14,696
Dec-26 15.50	0.86	-	-	-	24.93	0.49	-	6
Dec-26 16.50	0.50	-	-	-	24.57	0.34	-	14,693
Mar-27 14.50	1.62	-	-	-	25.54	0.63	-	5
Mar-27 16.00	0.90	-	-	-	24.52	0.44	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	28.96	-0.01	-	3
Jul-26 14.00	0.01	-	-	-	28.05	-0.05	-	6
Jul-26 14.50	0.06	-	-	-	27.13	-0.17	-	41
Sep-26 10.00	-	-	-	-	33.78	-	-	1
Sep-26 12.00	0.03	-	-	-	30.43	-0.04	-	2
Sep-26 12.50	0.06	-	-	-	29.59	-0.06	-	1
Sep-26 15.00	0.60	-	-	-	25.40	-0.44	-	100
Sep-26 15.50	0.86	-	-	-	25.02	-0.56	-	1
Dec-26 11.00	0.08	-	-	-	31.09	-0.05	-	300
Dec-26 14.00	0.60	-	-	-	26.93	-0.31	-	35
Mar-27 13.50	0.57	-	-	-	25.66	-0.26	-	4
Jun-27 14.50	1.06	-	-	-	23.04	-0.40	-	3
Jun-27 15.00	1.29	1.26	1.26	1.26	22.51	-0.46	10	10
Dec-27 12.50	0.62	-	-	-	24.18	-0.22	-	5,000

	Previous Close	27.22		07/07/26
	NATURGY Close	27.46		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	0.15	-	-	-	19.05	0.28	-	20
Jul-26 29.00	0.01	-	-	-	18.35	0.04	-	5
Jul-26 30.00	-	-	-	-	17.66	-	-	2
Jul-26 32.00	-	-	-	-	16.28	-	-	145
Aug-26 27.00	0.93	-	-	-	21.94	0.61	-	5
Aug-26 28.00	0.43	-	-	-	20.96	0.37	-	14
Aug-26 29.00	0.17	0.15	0.15	0.15	20.28	0.18	2	40
Aug-26 30.00	0.05	-	-	-	19.60	0.07	-	16
Aug-26 31.00	0.01	-	-	-	18.92	0.02	-	2
Aug-26 33.00	-	-	-	-	17.56	-	-	30
Sep-26 22.00	5.49	-	-	-	27.90	1.00	-	1
Sep-26 26.00	1.77	-	-	-	23.09	0.75	-	7
Sep-26 27.00	1.10	-	-	-	21.89	0.57	-	1,002
Sep-26 28.00	0.62	-	-	-	21.00	0.38	-	125
Sep-26 29.00	0.31	-	-	-	20.37	0.23	-	120
Sep-26 30.00	0.14	0.17	0.17	0.17	19.74	0.13	12	169
Dec-26 23.00	4.52	-	-	-	25.23	0.96	-	4
Dec-26 25.00	2.77	-	-	-	23.43	0.79	-	363
Dec-26 26.00	2.05	-	-	-	22.53	0.66	-	10
Dec-26 27.00	1.46	-	-	-	21.63	0.53	-	11
Dec-26 28.00	0.99	-	-	-	20.94	0.42	-	4
Dec-26 29.00	0.65	-	-	-	20.42	0.31	-	495
Dec-26 30.00	0.40	-	-	-	19.89	0.22	-	183
Dec-26 31.00	0.23	-	-	-	19.37	0.14	-	1
Dec-26 32.00	0.12	-	-	-	18.85	0.08	-	7
Dec-26 35.00	0.01	-	-	-	17.28	0.01	-	1
Mar-27 24.00	3.76	-	-	-	23.97	0.81	-	2
Mar-27 25.00	3.01	-	-	-	23.22	0.71	-	4
Mar-27 26.00	2.37	-	-	-	22.47	0.61	-	90
Mar-27 27.00	1.82	-	-	-	21.72	0.53	-	2
Mar-27 28.00	1.36	-	-	-	21.13	0.44	-	13
Mar-27 29.00	0.98	-	-	-	20.68	0.35	-	200
Mar-27 30.00	0.70	-	-	-	20.23	0.28	-	300
Mar-27 32.00	0.31	-	-	-	19.33	0.15	-	1
Mar-27 33.00	0.19	-	-	-	18.88	0.10	-	2
Jun-27 25.00	3.16	-	-	-	23.43	0.68	-	385
Jun-27 26.00	2.54	-	-	-	22.78	0.60	-	2
Jun-27 27.00	2.01	-	-	-	22.12	0.52	-	2
Jun-27 32.00	0.46	-	-	-	20.06	0.19	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 25.00	-	-	-	-	21.78	-	-	9
Jul-26 26.00	0.02	-	-	-	20.46	-0.05	-	1
Jul-26 27.00	0.16	0.18	0.18	0.18	19.15	-0.29	2	19
Jul-26 28.00	0.66	-	-	-	18.18	-0.73	-	85
Jul-26 29.00	1.54	-	-	-	17.48	-0.98	-	75
Jul-26 30.00	2.54	2.70	2.70	2.70	16.79	-1.00	1	-
Aug-26 25.00	0.19	-	-	-	22.51	-0.16	-	2
Aug-26 26.00	0.41	-	-	-	21.19	-0.31	-	3
Aug-26 27.00	0.79	-	-	-	19.87	-0.50	-	26
Aug-26 28.00	1.39	-	-	-	18.89	-0.72	-	65
Sep-26 18.00	-	-	-	-	30.06	-	-	10
Sep-26 19.00	-	-	-	-	28.86	-	-	25
Sep-26 19.50	-	-	-	-	28.26	-	-	25
Sep-26 20.00	0.01	-	-	-	27.66	-0.01	-	26
Sep-26 21.00	0.02	-	-	-	26.45	-0.01	-	28
Sep-26 22.00	0.04	-	-	-	25.25	-0.03	-	27
Sep-26 23.00	0.08	-	-	-	24.05	-0.06	-	30
Sep-26 24.00	0.16	-	-	-	22.85	-0.12	-	328
Sep-26 25.00	0.32	-	-	-	21.65	-0.20	-	26
Sep-26 26.00	0.56	-	-	-	20.44	-0.33	-	3
Sep-26 27.00	0.95	-	-	-	19.24	-0.49	-	61
Sep-26 28.00	1.52	-	-	-	18.35	-0.67	-	17
Sep-26 29.00	2.26	-	-	-	17.72	-0.82	-	145
Dec-26 18.00	0.02	-	-	-	27.16	-0.01	-	2
Dec-26 19.50	0.06	-	-	-	25.81	-0.03	-	5
Dec-26 20.00	0.08	-	-	-	25.36	-0.04	-	13
Dec-26 22.00	0.22	-	-	-	23.56	-0.10	-	2
Dec-26 23.00	0.35	-	-	-	22.67	-0.16	-	13
Dec-26 24.00	0.54	-	-	-	21.77	-0.23	-	2,142
Dec-26 25.00	0.80	-	-	-	20.87	-0.31	-	125
Dec-26 26.00	1.16	-	-	-	19.97	-0.42	-	99
Dec-26 28.00	2.20	-	-	-	18.38	-0.65	-	3
Mar-27 18.00	0.06	-	-	-	25.86	-0.03	-	1
Mar-27 24.00	0.77	-	-	-	21.34	-0.25	-	501
Mar-27 26.00	1.43	-	-	-	19.84	-0.42	-	193
Mar-27 28.00	2.45	-	-	-	18.50	-0.61	-	1
Jun-27 25.00	1.45	-	-	-	20.12	-0.37	-	1
Jun-27 26.00	1.86	-	-	-	19.47	-0.45	-	1
Jun-27 27.00	2.34	-	-	-	18.81	-0.54	-	2
Jun-27 28.00	2.93	-	-	-	18.30	-0.62	-	11
Sep-27 26.00	2.28	-	-	-	19.46	-0.48	-	95
Dec-27 26.00	2.67	-	-	-	19.44	-0.50	-	97
Jun-28 26.00	3.18	-	-	-	19.30	-0.51	-	95

	Previous Close	0.47		07/07/26
	OBRASCON HUARTE Close	0.47		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 0.45	0.03	-	-	-	42.30	0.75	-	100
Jul-26 0.50	-	-	-	-	42.21	0.20	-	600
Sep-26 0.25	0.22	-	-	-	43.79	1.00	-	600
Dec-26 0.40	0.09	-	-	-	42.41	0.77	-	5
Dec-26 0.50	0.04	-	-	-	42.16	0.49	-	1
Mar-28 0.50	0.10	-	-	-	42.35	0.60	-	10

	Previous Close	81.95		07/07/26
	PHARMA MAR Close	82.90		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 84.00	1.45	1.60	1.60	1.60	42.11	0.38	1	-
Jul-26 96.00	0.01	-	-	-	38.54	0.01	-	2
Jul-26 105.00	-	-	-	-	35.86	-	-	2
Jul-26 115.00	-	-	-	-	32.89	-	-	2
Aug-26 80.00	6.15	-	-	-	43.81	0.60	-	4
Aug-26 88.00	2.57	-	-	-	41.39	0.34	-	1
Sep-26 78.00	8.90	-	-	-	45.79	0.64	-	1
Sep-26 84.00	5.62	-	-	-	43.24	0.50	-	3
Sep-26 92.00	2.86	-	-	-	42.56	0.31	-	4
Sep-26 130.00	0.03	-	-	-	39.35	0.01	-	2
Sep-26 135.00	0.01	-	-	-	38.93	-	-	4
Sep-26 140.00	-	-	-	-	38.51	-	-	2
Sep-26 150.00	-	-	-	-	37.66	-	-	4
Dec-26 76.00	13.57	-	-	-	46.83	0.67	-	1
Dec-26 100.00	4.14	-	-	-	43.42	0.31	-	6
Dec-26 110.00	2.39	-	-	-	43.10	0.20	-	1
Mar-27 88.00	9.69	-	-	-	42.08	0.51	-	1
Mar-27 105.00	4.87	-	-	-	41.46	0.31	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 66.00	0.02	-	-	-	53.90	-0.01	-	21
Jul-26 68.00	0.04	-	-	-	52.80	-0.01	-	5
Jul-26 84.00	3.61	3.00	3.00	3.00	44.26	-0.62	1	-
Jul-26 86.00	4.99	-	-	-	43.67	-0.74	-	2
Jul-26 88.00	6.58	-	-	-	43.07	-0.83	-	40
Jul-26 90.00	8.32	-	-	-	42.48	-0.90	-	19
Jul-26 110.00	28.09	-	-	-	36.53	-1.00	-	2
Aug-26 66.00	0.81	-	-	-	52.87	-0.10	-	2
Sep-26 33.00	0.01	-	-	-	69.20	-	-	10
Sep-26 36.00	0.02	-	-	-	67.69	-	-	5
Sep-26 45.00	0.10	-	-	-	63.17	-0.01	-	15
Sep-26 46.00	0.12	-	-	-	62.67	-0.01	-	9
Sep-26 47.00	0.14	-	-	-	62.16	-0.02	-	12
Sep-26 60.00	0.87	-	-	-	55.63	-0.08	-	6
Sep-26 62.00	1.06	-	-	-	54.62	-0.10	-	5
Sep-26 66.00	1.65	-	-	-	52.61	-0.15	-	3
Sep-26 70.00	2.44	-	-	-	50.60	-0.21	-	1
Sep-26 78.00	4.77	-	-	-	46.58	-0.36	-	1
Sep-26 80.00	5.58	-	-	-	45.58	-0.41	-	1
Sep-26 82.00	6.40	-	-	-	44.57	-0.46	-	5
Sep-26 88.00	9.94	-	-	-	43.69	-0.60	-	3
Sep-26 92.00	12.72	-	-	-	43.35	-0.69	-	1
Dec-26 46.00	0.75	-	-	-	59.40	-0.05	-	2
Dec-26 48.00	0.94	-	-	-	58.57	-0.06	-	1
Dec-26 60.00	2.54	-	-	-	53.60	-0.14	-	2
Dec-26 62.00	2.98	-	-	-	52.78	-0.16	-	1
Dec-26 70.00	4.98	-	-	-	49.46	-0.25	-	1
Dec-26 76.00	6.95	-	-	-	46.98	-0.34	-	15
Dec-26 78.00	7.76	-	-	-	46.15	-0.37	-	10
Mar-27 41.00	0.81	-	-	-	56.82	-0.04	-	8
Mar-27 43.00	1.00	-	-	-	56.16	-0.05	-	3
Mar-27 52.00	2.18	-	-	-	53.19	-0.10	-	1
Mar-27 78.00	9.54	-	-	-	44.62	-0.36	-	1
Mar-27 80.00	10.36	-	-	-	43.96	-0.39	-	2
Mar-27 105.00	26.81	-	-	-	42.20	-0.70	-	1
Jun-27 39.00	0.98	-	-	-	54.46	-0.04	-	3
Jun-27 42.00	1.34	-	-	-	53.69	-0.06	-	1
Jun-27 66.00	6.58	-	-	-	47.51	-0.23	-	1
Jun-27 70.00	7.92	-	-	-	46.48	-0.27	-	2

	Previous Close	16.81		07/07/26
	PUIG Close	17.14		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	0.77	0.80	0.80	0.80	31.76	0.78	20	6
Jul-26 17.50	0.21	-	-	-	30.80	0.36	-	10
Jul-26 18.00	0.08	-	-	-	30.05	0.17	-	6
Jul-26 19.00	-	-	-	-	28.53	0.02	-	1
Aug-26 15.50	1.89	-	-	-	33.67	0.83	-	5
Aug-26 16.00	1.51	-	-	-	33.35	0.75	-	5
Aug-26 16.50	1.17	-	-	-	33.03	0.66	-	15
Aug-26 17.00	0.89	-	-	-	32.71	0.56	-	6
Aug-26 17.50	0.64	0.61	0.61	0.61	32.28	0.46	10	15
Aug-26 18.00	0.45	-	-	-	31.82	0.36	-	7
Sep-26 11.00	6.19	-	-	-	40.51	0.99	-	1
Sep-26 14.50	2.93	-	-	-	38.33	0.86	-	3
Sep-26 16.00	1.82	-	-	-	37.40	0.70	-	9
Sep-26 16.50	1.51	-	-	-	37.09	0.63	-	2
Sep-26 17.00	1.24	1.22	1.22	1.22	36.78	0.56	1	10
Sep-26 17.50	1.00	-	-	-	36.51	0.49	-	8,908
Sep-26 18.00	0.79	-	-	-	36.27	0.42	-	2
Sep-26 19.00	0.48	-	-	-	35.79	0.30	-	8
Sep-26 20.00	0.27	-	-	-	35.30	0.19	-	8
Sep-26 21.00	0.15	-	-	-	34.81	0.12	-	8,553
Dec-26 15.00	3.01	-	-	-	37.62	0.76	-	3
Dec-26 16.50	2.10	-	-	-	36.80	0.63	-	2
Dec-26 17.00	1.83	-	-	-	36.53	0.58	-	10
Dec-26 18.00	1.40	-	-	-	36.42	0.49	-	37
Dec-26 18.50	1.21	1.10	1.10	1.10	36.40	0.44	1	6
Dec-26 19.00	1.06	1.00	1.00	1.00	36.38	0.40	2	1
Dec-26 19.50	0.90	-	-	-	36.36	0.36	-	20
Dec-26 23.00	0.29	-	-	-	36.22	0.15	-	1
Jun-27 11.00	6.54	-	-	-	35.57	0.94	-	5
Jun-27 15.50	3.18	-	-	-	33.82	0.71	-	4
Jun-27 16.50	2.62	-	-	-	33.43	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	34.06	-	-	3
Jul-26 14.00	-	-	-	-	33.74	-	-	3
Jul-26 14.50	-	-	-	-	33.41	-	-	17
Jul-26 15.00	-	-	-	-	33.09	-0.01	-	16
Jul-26 15.50	0.01	-	-	-	32.77	-0.03	-	5
Jul-26 16.00	0.04	0.08	0.08	0.08	32.45	-0.09	1	1
Jul-26 17.00	0.29	-	-	-	31.81	-0.42	-	18
Aug-26 12.50	-	-	-	-	35.65	-	-	3
Aug-26 14.50	0.07	-	-	-	34.36	-0.07	-	10
Aug-26 15.00	0.12	-	-	-	34.04	-0.12	-	1
Aug-26 16.50	0.49	-	-	-	33.08	-0.34	-	10
Sep-26 12.00	0.02	-	-	-	39.17	-0.02	-	5
Sep-26 12.50	0.03	-	-	-	38.86	-0.03	-	149
Sep-26 13.00	0.06	-	-	-	38.55	-0.04	-	22
Sep-26 13.50	0.09	-	-	-	38.24	-0.07	-	18
Sep-26 14.00	0.14	-	-	-	37.92	-0.10	-	42
Sep-26 14.50	0.22	-	-	-	37.61	-0.14	-	1
Sep-26 15.00	0.31	-	-	-	37.30	-0.18	-	8,344
Sep-26 15.50	0.43	-	-	-	36.99	-0.24	-	5
Sep-26 16.00	0.59	-	-	-	36.68	-0.30	-	246
Sep-26 16.50	0.78	-	-	-	36.37	-0.37	-	13
Sep-26 17.50	1.27	-	-	-	35.79	-0.51	-	4
Dec-26 11.00	0.05	-	-	-	38.39	-0.03	-	2
Dec-26 12.00	0.12	-	-	-	37.85	-0.06	-	500
Dec-26 12.50	0.17	-	-	-	37.58	-0.08	-	5
Dec-26 13.00	0.24	-	-	-	37.30	-0.10	-	3
Dec-26 13.50	0.32	-	-	-	37.03	-0.13	-	4
Dec-26 14.00	0.41	-	-	-	36.76	-0.16	-	52
Dec-26 14.50	0.54	-	-	-	36.49	-0.20	-	2,465
Dec-26 15.00	0.67	-	-	-	36.22	-0.24	-	16
Dec-26 15.50	0.84	-	-	-	35.94	-0.28	-	5
Dec-26 16.00	1.01	-	-	-	35.67	-0.33	-	30
Dec-26 16.50	1.24	-	-	-	35.40	-0.38	-	17
Dec-26 17.00	1.46	-	-	-	35.13	-0.43	-	6
Dec-26 17.50	1.73	-	-	-	35.04	-0.48	-	10
Dec-26 18.00	2.03	-	-	-	35.02	-0.53	-	5
Dec-26 21.00	4.21	-	-	-	34.90	-0.78	-	6
Dec-26 32.00	14.86	-	-	-	34.47	-1.00	-	1
Mar-27 12.00	0.24	-	-	-	36.87	-0.09	-	1
Mar-27 13.50	0.52	-	-	-	36.11	-0.16	-	5
Mar-27 14.00	0.64	-	-	-	35.86	-0.19	-	1
Mar-27 15.00	0.94	-	-	-	35.35	-0.26	-	10
Mar-27 15.50	1.11	-	-	-	35.10	-0.30	-	2
Mar-27 16.00	1.31	-	-	-	34.85	-0.34	-	85
Mar-27 16.50	1.54	-	-	-	34.59	-0.38	-	274
Jun-27 14.00	0.80	-	-	-	33.00	-0.22	-	4
Jun-27 16.00	1.55	-	-	-	32.22	-0.36	-	411
Jun-27 16.50	1.77	-	-	-	32.03	-0.39	-	1
Jun-27 21.00	4.60	-	-	-	29.90	-0.71	-	20
Sep-27 11.00	0.22	-	-	-	32.04	-0.07	-	19
Dec-27 15.00	1.28	-	-	-	29.54	-0.29	-	4
Dec-27 15.50	1.50	-	-	-	29.41	-0.32	-	162
Dec-27 16.00	1.72	-	-	-	29.29	-0.36	-	156
Dec-27 16.50	1.95	-	-	-	29.16	-0.39	-	151
Mar-28 17.50	2.56	-	-	-	28.10	-0.45	-	143

	Previous Close	15.25		07/07/26
	REDEIA Close	15.34		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14.00	1.35	-	-	-	22.01	0.99	-	1
Jul-26 15.00	0.43	-	-	-	20.32	0.76	-	3
Jul-26 15.50	0.13	-	-	-	19.53	0.39	-	3
Aug-26 15.50	0.33	0.30	0.30	0.30	17.75	0.46	1	1
Aug-26 16.00	0.15	-	-	-	17.08	0.27	-	9
Sep-26 14.00	1.53	-	-	-	21.86	0.85	-	1
Sep-26 15.00	0.78	-	-	-	20.36	0.63	-	10
Sep-26 15.50	0.50	-	-	-	19.64	0.49	-	13
Sep-26 16.00	0.29	-	-	-	18.99	0.35	-	9
Sep-26 16.50	0.15	-	-	-	18.34	0.21	-	1
Sep-26 17.00	0.07	-	-	-	17.69	0.12	-	35
Sep-26 17.50	0.02	-	-	-	17.03	0.05	-	1
Sep-26 18.50	-	-	-	-	15.73	-	-	1
Dec-26 14.00	1.77	-	-	-	20.99	0.79	-	36
Dec-26 15.00	1.08	-	-	-	19.88	0.62	-	25
Dec-26 15.50	0.80	-	-	-	19.33	0.53	-	17
Dec-26 16.00	0.57	-	-	-	18.78	0.43	-	263
Dec-26 16.50	0.38	-	-	-	18.24	0.33	-	18
Dec-26 17.00	0.24	-	-	-	17.70	0.24	-	25
Dec-26 17.50	0.14	-	-	-	17.15	0.16	-	26
Dec-26 18.00	0.08	-	-	-	16.61	0.10	-	2
Mar-27 13.50	2.28	-	-	-	21.73	0.81	-	1
Mar-27 14.00	1.91	-	-	-	21.26	0.75	-	10
Mar-27 15.50	0.98	-	-	-	19.85	0.53	-	123
Mar-27 16.00	0.74	-	-	-	19.35	0.45	-	196
Mar-27 16.50	0.54	-	-	-	18.85	0.37	-	27
Mar-27 17.00	0.39	-	-	-	18.35	0.29	-	6
Mar-27 17.50	0.27	-	-	-	17.85	0.22	-	10
Jun-27 16.00	0.94	-	-	-	19.58	0.47	-	1
Jun-27 16.50	0.74	-	-	-	19.10	0.40	-	2
Jun-27 17.00	0.56	0.50	0.50	0.50	18.61	0.34	5	6
Jun-27 18.00	0.30	-	-	-	17.63	0.22	-	1
Dec-27 14.50	1.80	-	-	-	20.45	0.66	-	278
Dec-27 18.00	0.37	-	-	-	17.28	0.23	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.50	-	-	-	-	23.91	-	-	11
Jul-26 13.50	-	-	-	-	22.22	-	-	11
Jul-26 14.00	-	-	-	-	21.37	-	-	146
Jul-26 14.50	0.01	-	-	-	20.52	-0.05	-	17
Jul-26 15.00	0.07	-	-	-	19.68	-0.24	-	10
Jul-26 15.50	0.28	-	-	-	18.89	-0.62	-	2
Aug-26 14.00	0.05	-	-	-	20.43	-0.09	-	10
Aug-26 14.50	0.11	-	-	-	19.64	-0.19	-	39
Aug-26 15.00	0.24	-	-	-	18.86	-0.34	-	59
Aug-26 15.50	0.46	-	-	-	18.11	-0.54	-	2
Aug-26 16.00	0.78	-	-	-	17.44	-0.74	-	2
Sep-26 12.50	0.01	-	-	-	22.95	-0.02	-	11
Sep-26 13.00	0.03	-	-	-	22.20	-0.04	-	9
Sep-26 13.50	0.05	-	-	-	21.45	-0.08	-	59
Sep-26 14.00	0.11	-	-	-	20.70	-0.14	-	38
Sep-26 14.50	0.20	-	-	-	19.95	-0.24	-	11
Sep-26 15.00	0.35	0.33	0.34	0.33	19.20	-0.37	2	23
Sep-26 15.50	0.57	-	-	-	18.48	-0.52	-	3
Sep-26 16.00	0.86	-	-	-	17.83	-0.68	-	33
Sep-26 16.50	1.23	-	-	-	17.18	-0.82	-	1
Dec-26 11.50	0.02	-	-	-	23.51	-0.02	-	20
Dec-26 12.00	0.04	-	-	-	22.95	-0.04	-	12
Dec-26 12.50	0.07	-	-	-	22.40	-0.07	-	16
Dec-26 13.00	0.12	-	-	-	21.84	-0.10	-	6
Dec-26 13.50	0.18	-	-	-	21.29	-0.15	-	99
Dec-26 14.00	0.28	-	-	-	20.74	-0.22	-	115
Dec-26 14.50	0.41	-	-	-	20.18	-0.29	-	99
Dec-26 15.00	0.59	0.57	0.57	0.57	19.63	-0.39	1	19
Dec-26 15.50	0.80	-	-	-	19.08	-0.49	-	3
Dec-26 16.00	1.07	-	-	-	18.53	-0.59	-	32
Dec-26 17.00	1.77	-	-	-	17.45	-0.81	-	1
Mar-27 11.50	0.06	-	-	-	21.77	-0.05	-	1
Mar-27 12.00	0.09	-	-	-	21.30	-0.07	-	8
Mar-27 12.50	0.14	-	-	-	20.83	-0.10	-	8
Mar-27 13.00	0.21	-	-	-	20.37	-0.14	-	103
Mar-27 13.50	0.30	-	-	-	19.90	-0.20	-	15
Mar-27 14.00	0.42	-	-	-	19.43	-0.26	-	162
Mar-27 14.50	0.57	-	-	-	18.96	-0.33	-	7
Mar-27 15.00	0.76	-	-	-	18.50	-0.41	-	1
Mar-27 15.50	1.00	-	-	-	18.02	-0.50	-	3
Mar-27 16.00	1.27	-	-	-	17.52	-0.59	-	1
Mar-27 17.00	1.93	-	-	-	16.52	-0.76	-	3
Jun-27 14.00	0.51	-	-	-	18.86	-0.27	-	11
Jun-27 14.50	0.66	-	-	-	18.47	-0.34	-	5
Jun-27 15.00	0.86	0.85	0.85	0.85	18.08	-0.41	1	2
Jun-27 15.50	1.09	-	-	-	17.65	-0.49	-	13
Jun-27 16.00	1.35	-	-	-	17.16	-0.57	-	1
Sep-27 12.50	0.31	-	-	-	19.19	-0.17	-	5
Dec-27 14.00	0.79	-	-	-	17.80	-0.34	-	20
Dec-27 15.00	1.22	-	-	-	17.19	-0.47	-	11
Dec-27 19.00	4.07	-	-	-	13.32	-0.94	-	6
Dec-28 13.00	0.83	-	-	-	17.67	-0.30	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.05	-	-	-	21.45	-0.08	-	2
Sep-26 14.00	0.11	-	-	-	20.70	-0.14	-	1
Sep-26 14.50	0.20	-	-	-	19.95	-0.23	-	6
Sep-26 15.00	0.34	-	-	-	19.20	-0.36	-	1
Dec-26 13.50	0.18	-	-	-	21.29	-0.15	-	4

	Previous Close	21.95		07/07/26
	REPSOL Close	22.03		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	2.07	2.15	2.15	2.02	35.78	0.95	2	-
Jul-26 20.50	1.61	-	-	-	35.03	0.90	-	2
Jul-26 21.00	1.18	-	-	-	34.27	0.81	-	1
Jul-26 22.00	0.50	-	-	-	32.76	0.53	-	10,014
Jul-26 23.00	0.14	-	-	-	31.80	0.22	-	52
Jul-26 24.00	0.02	-	-	-	30.86	0.05	-	3,039
Jul-26 25.00	-	-	-	-	29.92	0.01	-	142
Jul-26 26.00	-	-	-	-	28.99	-	-	150
Aug-26 21.00	1.67	-	-	-	34.22	0.68	-	1
Aug-26 22.00	1.06	-	-	-	32.73	0.54	-	7
Aug-26 23.00	0.63	-	-	-	31.93	0.38	-	65
Aug-26 24.00	0.33	-	-	-	31.14	0.24	-	182
Aug-26 25.00	0.15	-	-	-	30.35	0.13	-	30
Aug-26 26.00	0.06	-	-	-	29.57	0.07	-	24
Sep-26 16.50	5.65	-	-	-	37.35	0.97	-	4
Sep-26 18.00	4.26	-	-	-	35.64	0.91	-	1
Sep-26 20.00	2.59	-	-	-	33.37	0.77	-	52
Sep-26 21.00	1.88	-	-	-	32.24	0.67	-	16
Sep-26 22.00	1.29	-	-	-	31.10	0.54	-	11,953
Sep-26 23.00	0.84	-	-	-	30.50	0.42	-	198
Sep-26 24.00	0.52	-	-	-	29.91	0.30	-	126
Sep-26 25.00	0.30	-	-	-	29.32	0.20	-	332
Sep-26 26.00	0.16	-	-	-	28.73	0.12	-	57
Sep-26 27.00	0.08	-	-	-	28.14	0.07	-	62
Sep-26 28.00	0.03	-	-	-	27.55	0.03	-	68
Sep-26 29.00	0.01	-	-	-	26.96	0.01	-	5
Sep-26 30.00	-	-	-	-	26.37	0.01	-	6
Sep-26 31.00	-	-	-	-	25.78	-	-	1
Dec-26 12.00	10.17	-	-	-	37.63	1.00	-	2
Dec-26 13.00	9.19	-	-	-	36.94	0.99	-	10
Dec-26 15.50	6.81	-	-	-	35.20	0.95	-	10
Dec-26 16.50	5.91	-	-	-	34.50	0.92	-	1
Dec-26 17.00	5.47	-	-	-	34.15	0.90	-	75
Dec-26 17.50	5.05	-	-	-	33.80	0.88	-	50
Dec-26 18.00	4.63	-	-	-	33.45	0.85	-	127
Dec-26 18.50	4.24	-	-	-	33.11	0.83	-	364
Dec-26 19.00	3.86	-	-	-	32.76	0.80	-	15
Dec-26 19.50	3.48	-	-	-	32.41	0.76	-	101
Dec-26 20.00	3.14	-	-	-	32.06	0.73	-	59
Dec-26 21.00	2.50	-	-	-	31.37	0.65	-	7
Dec-26 22.00	1.93	-	-	-	30.67	0.56	-	4,060
Dec-26 23.00	1.49	-	-	-	30.40	0.48	-	16
Dec-26 24.00	1.13	-	-	-	30.14	0.39	-	11,633
Dec-26 25.00	0.83	-	-	-	29.89	0.32	-	41
Dec-26 26.00	0.59	-	-	-	29.63	0.25	-	1,006
Dec-26 27.00	0.42	-	-	-	29.37	0.19	-	4
Dec-26 28.00	0.29	-	-	-	29.11	0.14	-	3
Dec-26 29.00	0.19	-	-	-	28.86	0.10	-	3
Dec-26 30.00	0.13	-	-	-	28.60	0.07	-	11
Dec-26 31.00	0.08	-	-	-	28.34	0.05	-	1
Mar-27 14.50	7.84	-	-	-	37.04	0.95	-	5
Mar-27 16.00	6.50	-	-	-	35.79	0.91	-	15
Mar-27 16.50	6.07	-	-	-	35.37	0.89	-	25
Mar-27 17.00	5.65	-	-	-	34.96	0.87	-	2
Mar-27 17.50	5.25	-	-	-	34.54	0.85	-	32
Mar-27 18.00	4.86	-	-	-	34.12	0.83	-	70
Mar-27 18.50	4.47	-	-	-	33.71	0.80	-	16
Mar-27 19.00	4.11	-	-	-	33.29	0.77	-	35
Mar-27 19.50	3.76	-	-	-	32.88	0.74	-	10
Mar-27 20.00	3.42	-	-	-	32.46	0.71	-	20
Mar-27 22.00	2.25	-	-	-	30.79	0.57	-	27
Mar-27 23.00	1.80	1.75	1.77	1.75	30.51	0.49	20	4,000
Mar-27 24.00	1.44	1.34	1.34	1.34	30.23	0.42	10	312
Mar-27 25.00	1.12	-	-	-	29.96	0.35	-	153
Mar-27 27.00	0.66	-	-	-	29.42	0.24	-	20
Mar-27 28.00	0.50	-	-	-	29.14	0.19	-	1
Mar-27 29.00	0.37	-	-	-	28.87	0.15	-	2,000
Mar-27 30.00	0.27	-	-	-	28.60	0.12	-	1
Mar-27 32.00	0.13	-	-	-	28.05	0.07	-	180
Jun-27 11.00	11.19	-	-	-	39.25	0.99	-	1
Jun-27 15.00	7.48	-	-	-	36.04	0.92	-	75
Jun-27 15.50	7.05	-	-	-	35.64	0.91	-	50
Jun-27 16.50	6.22	-	-	-	34.83	0.87	-	53
Jun-27 17.00	5.83	-	-	-	34.43	0.85	-	1,021
Jun-27 17.50	5.44	-	-	-	34.03	0.83	-	26
Jun-27 19.00	4.37	-	-	-	32.83	0.75	-	1
Jun-27 19.50	4.02	-	-	-	32.43	0.72	-	1
Jun-27 27.00	0.91	-	-	-	28.75	0.28	-	3
Sep-27 15.50	7.09	-	-	-	36.21	0.90	-	1
Sep-27 18.00	5.16	-	-	-	34.09	0.79	-	3,000
Sep-27 18.50	4.81	-	-	-	33.67	0.77	-	3,000
Sep-27 20.00	3.84	-	-	-	32.40	0.68	-	2,000
Sep-27 21.00	3.24	-	-	-	31.55	0.63	-	6
Sep-27 22.00	2.73	-	-	-	30.71	0.57	-	5
Sep-27 24.00	1.94	-	-	-	30.17	0.45	-	2
Dec-27 12.00	10.25	-	-	-	39.14	0.97	-	2
Dec-27 14.00	8.45	-	-	-	37.42	0.93	-	1,400
Dec-27 15.00	7.61	-	-	-	36.55	0.90	-	149
Dec-27 15.50	7.20	-	-	-	36.12	0.88	-	2
Dec-27 16.00	6.80	-	-	-	35.69	0.86	-	3
Dec-27 16.50	6.41	-	-	-	35.26	0.84	-	1,528
Dec-27 17.00	6.05	-	-	-	34.83	0.82	-	24
Dec-27 17.50	5.69	-	-	-	34.40	0.80	-	2
Dec-27 19.50	4.37	-	-	-	32.67	0.70	-	5
Dec-27 20.00	4.07	-	-	-	32.24	0.67	-	10,000
Dec-27 23.00	2.55	-	-	-	30.27	0.52	-	4
Dec-27 24.00	2.20	-	-	-	30.04	0.47	-	5,000
Dec-27 25.00	1.87	-	-	-	29.82	0.42	-	1
Mar-28 16.50	6.43	-	-	-	34.80	0.84	-	1
Mar-28 18.00	5.35	-	-	-	33.57	0.77	-	1
Mar-28 19.00	4.72	-	-	-	32.76	0.72	-	5
Mar-28 24.00	2.30	-	-	-	29.92	0.47	-	6
Mar-28 25.00	1.97	-	-	-	29.74	0.43	-	1,000
Mar-28 26.00	1.70	-	-	-	29.56	0.38	2,000	2,000
Mar-28 27.00	1.47	-	-	-	29.38	0.34	-	2,000
Mar-28 32.00	0.64	-	-	-	28.47	0.18	-	2,000
Jun-28 19.00	4.93	-	-	-	33.11	0.71	-	6
Jun-28 20.00	4.34	-	-	-	32.36	0.67	-	10
Jun-28 22.00	3.32	-	-	-	30.84	0.57	-	4
Jun-28 24.00	2.59	-	-	-	30.52	0.49	-	2,500
Dec-28 16.00	6.98	-	-	-	35.14	0.84	-	2,000
Dec-28 17.00	6.30	-	-	-	34.52	0.80	-	15,000
Dec-28 24.00	2.92	-	-	-	31.22	0.50	-	1,500
Dec-29 10.00	12.15	-	-	-	36.92	1.00	-	200
Dec-29 11.50	10.69	-	-	-	36.24	0.99	-	1
Dec-29 12.00	10.21	-	-	-	36.01	0.98	-	1
Dec-29 12.50	9.75	-	-	-	35.79	0.97	-	3
Dec-29 17.00	6.37	-	-	-	33.74	0.79	-	25
Dec-30 22.00	4.12	-	-	-	31.53	0.59	-	1,500
Dec-30 26.00	3.05	-	-	-	31.46	0.48	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	-	-	-	-	39.93	-	-	2
Jul-26 18.00	-	-	-	-	37.66	-	-	10
Jul-26 18.50	-	-	-	-	36.90	-	-	10
Jul-26 19.00	-	-	-	-	36.14	-0.01	-	15
Jul-26 19.50	0.01	-	-	-	35.39	-0.02	-	152
Jul-26 20.00	0.02	-	-	-	34.63	-0.04	-	38
Jul-26 20.50	0.06	-	-	-	33.88	-0.09	-	5
Jul-26 21.00	0.12	-	-	-	33.12	-0.18	-	7,643
Jul-26 22.00	0.44	0.42	0.42	0.42	31.61	-0.48	1	18
Jul-26 23.00	1.09	-	-	-	30.65	-0.79	-	2
Jul-26 24.00	1.98	-	-	-	29.71	-0.96	-	52
Aug-26 17.50	0.03	-	-	-	36.37	-0.03	-	2
Aug-26 18.00	0.05	-	-	-	35.63	-0.05	-	6
Aug-26 19.00	0.13	-	-	-	34.14	-0.10	-	1
Aug-26 19.50	0.18	-	-	-	33.40	-0.13	-	13
Aug-26 20.00	0.26	-	-	-	32.66	-0.18	-	22
Aug-26 20.50	0.37	0.38	0.38	0.38	31.92	-0.24	5	8
Aug-26 21.00	0.50	0.48	0.48	0.48	31.18	-0.30	14	26
Aug-26 22.00	0.88	-	-	-	29.69	-0.47	-	1
Aug-26 24.00	2.17	-	-	-	28.10	-0.79	-	150
Sep-26 6.75	-	-	-	-	46.43	-	-	2
Sep-26 10.50	-	-	-	-	42.17	-	-	9
Sep-26 11.00	-	-	-	-	41.61	-	-	30
Sep-26 11.50	-	-	-	-	41.04	-	-	51
Sep-26 12.00	-	-	-	-	40.47	-	-	295
Sep-26 12.50	-	-	-	-	39.90	-	-	80
Sep-26 13.00	-	-	-	-	39.34	-	-	119
Sep-26 13.50	-	-	-	-	38.77	-	-	12
Sep-26 14.00	-	-	-	-	38.20	-	-	143
Sep-26 14.50	0.01	-	-	-	37.64	-	-	277
Sep-26 15.00	0.01	-	-	-	37.07	-0.01	-	35
Sep-26 15.50	0.02	-	-	-	36.50	-0.01	-	6
Sep-26 16.00	0.02	-	-	-	35.93	-0.02	-	10
Sep-26 16.50	0.04	-	-	-	35.37	-0.03	-	200
Sep-26 17.00	0.06	-	-	-	34.80	-0.04	-	654
Sep-26 17.50	0.08	-	-	-	34.23	-0.05	-	204
Sep-26 18.00	0.12	-	-	-	33.66	-0.07	-	359
Sep-26 18.50	0.17	-	-	-	33.10	-0.10	-	211
Sep-26 19.00	0.23	-	-	-	32.53	-0.13	-	14
Sep-26 19.50	0.31	-	-	-	31.96	-0.17	-	104
Sep-26 20.00	0.42	-	-	-	31.39	-0.22	-	12
Sep-26 21.00	0.69	0.76	0.76	0.76	30.26	-0.33	4	106
Sep-26 22.00	1.09	-	-	-	29.12	-0.46	-	12
Sep-26 23.00	1.65	-	-	-	28.52	-0.60	-	10
Sep-26 24.00	2.34	-	-	-	27.93	-0.73	-	2
Sep-26 25.00	3.14	-	-	-	27.34	-0.84	-	1
Dec-26 8.00	-	-	-	-	39.91	-	-	9,500
Dec-26 8.75	-	-	-	-	39.38	-	-	1
Dec-26 9.00	-	-	-	-	39.21	-	-	13,015
Dec-26 9.50	-	-	-	-	38.86	-	-	750
Dec-26 10.00	-	-	-	-	38.51	-	-	34,000
Dec-26 10.50	-	-	-	-	38.17	-	-	1,000
Dec-26 11.00	-	-	-	-	37.82	-	-	15,621
Dec-26 11.50	-	-	-	-	37.47	-	-	3,187
Dec-26 12.00	0.01	-	-	-	37.12	-	-	15,760
Dec-26 12.50	0.01	-	-	-	36.77	-0.01	-	156
Dec-26 13.00	0.02	-	-	-	36.43	-0.01	-	12,000
Dec-26 13.50	0.03	-	-	-	36.08	-0.01	-	1
Dec-26 14.00	0.04	-	-	-	35.73	-0.02	-	11,025
Dec-26 14.50	0.06	-	-	-	35.38	-0.03	-	224
Dec-26 15.00	0.08	-	-	-	35.03	-0.04	-	4,184
Dec-26 15.50	0.11	-	-	-	34.69	-0.05	-	21,501
Dec-26 16.00	0.15	-	-	-	34.34	-0.06	-	2,160
Dec-26 16.50	0.20	-	-	-	33.99	-0.08	-	161
Dec-26 17.00	0.25	-	-	-	33.64	-0.10	-	137
Dec-26 17.50	0.32	-	-	-	33.29	-0.12	-	160
Dec-26 18.00	0.40	-	-	-	32.94	-0.14	-	26
Dec-26 18.50	0.50	-	-	-	32.60	-0.17	-	1
Dec-26 19.00	0.61	-	-	-	32.25	-0.20	-	4,002
Dec-26 19.50	0.73	-	-	-	31.90	-0.24	-	12
Dec-26 20.00	0.89	-	-	-	31.55	-0.27	-	2,023
Dec-26 20.50	1.05	-	-	-	31.20	-0.31	-	2
Dec-26 21.00	1.23	-	-	-	30.86	-0.35	-	150
Dec-26 22.00	1.66	-	-	-	30.16	-0.44	-	74
Dec-26 23.00	2.22	-	-	-	29.89	-0.53	-	11
Dec-26 24.00	2.86	-	-	-	29.63	-0.62	-	20
Dec-26 25.00	3.56	-	-	-	29.38	-0.70	-	6
Dec-26 26.00	4.34	-	-	-	29.12	-0.78	-	1
Dec-26 27.00	5.18	-	-	-	28.86	-0.84	-	2
Dec-26 28.00	6.08	-	-	-	28.60	-0.90	-	20
Mar-27 7.25	-	-	-	-	40.75	-	-	4
Mar-27 8.00	-	-	-	-	40.13	-	-	1
Mar-27 10.00	0.01	-	-	-	38.46	-	-	245
Mar-27 11.50	0.03	-	-	-	37.21	-0.01	-	216
Mar-27 12.00	0.05	-	-	-	36.80	-0.02	-	210
Mar-27 12.50	0.07	-	-	-	36.38	-0.02	-	401
Mar-27 13.50	0.11	-	-	-	35.55	-0.04	-	4
Mar-27 14.00	0.14	-	-	-	35.13	-0.05	-	55
Mar-27 14.50	0.19	-	-	-	34.72	-0.06	-	100
Mar-27 15.00	0.23	-	-	-	34.30	-0.07	-	140
Mar-27 15.50	0.28	-	-	-	33.88	-0.09	-	250
Mar-27 16.00	0.35	-	-	-	33.47	-0.11	-	754
Mar-27 16.50	0.43	-	-	-	33.05	-0.13	-	25
Mar-27 17.00	0.50	-	-	-	32.64	-0.15	-	75
Mar-27 18.00	0.72	-	-	-	31.80	-0.20	-	20
Mar-27 18.50	0.83	-	-	-	31.39	-0.22	-	7
Mar-27 21.00	1.70	-	-	-	29.31	-0.39	-	210
Mar-27 22.00	2.16	-	-	-	28.47	-0.47	-	22
Mar-27 23.00	2.71	-	-	-	28.19	-0.55	-	10
Mar-27 24.00	3.37	-	-	-	27.91	-0.62	-	2
Mar-27 28.00	6.48	-	-	-	26.82	-0.85	-	2
Jun-27 8.00	0.01	-	-	-	39.29	-	-	25,000
Jun-27 9.50	0.02	-	-	-	38.09	-0.01	-	40
Jun-27 10.00	0.03	-	-	-	37.69	-0.01	-	10
Jun-27 10.50	0.04	-	-	-	37.29	-0.01	-	2
Jun-27 11.50	0.07	-	-	-	36.48	-0.02	-	80
Jun-27 12.00	0.10	-	-	-	36.08	-0.03	-	210
Jun-27 12.50	0.13	-	-	-	35.68	-0.04	-	200
Jun-27 13.00	0.16	-	-	-	35.28	-0.04	-	5,010
Jun-27 13.50	0.20	-	-	-	34.88	-0.05	-	183
Jun-27 14.00	0.25	-	-	-	34.48	-0.07	-	38
Jun-27 14.50	0.29	-	-	-	34.08	-0.08	-	20
Jun-27 16.00	0.51	-	-	-	32.88	-0.13	-	25
Jun-27 19.50	1.37	-	-	-	30.07	-0.29	-	100
Jun-27 21.00	1.95	-	-	-	28.87	-0.39	-	2
Jun-27 22.00	2.40	-	-	-	28.06	-0.46	-	2
Sep-27 10.50	0.09	-	-	-	37.46	-0.02	-	100
Sep-27 11.00	0.12	-	-	-	37.04	-0.03	-	101
Sep-27 11.50	0.15	-	-	-	36.61	-0.04	-	100
Sep-27 12.00	0.18	-	-	-	36.19	-0.05	-	104
Sep-27 14.00	0.40	-	-	-	34.49	-0.09	-	25
Sep-27 14.50	0.48	-	-	-	34.07	-0.11	-	420
Sep-27 15.50	0.64	-	-	-	33.22	-0.14	-	159
Sep-27 18.00	1.25	-	-	-	31.10	-0.25	-	1,000
Sep-27 19.00	1.54	-	-	-	30.26	-0.30	-	5
Dec-27 7.75	0.03	-	-	-	38.79	-0.01	-	234
Dec-27 8.00	0.03	-	-	-	38.57	-0.01	-	23,000
Dec-27 8.50	0.04	-	-	-	38.14	-0.01	-	8,000
Dec-27 9.00	0.06	-	-	-	37.71	-0.02	-	7,000
Dec-27 9.75	0.09	-	-	-	37.06	-0.02	-	62
Dec-27 10.00	0.10	-	-	-	36.85	-0.02	-	11,028
Dec-27 10.50	0.13	-	-	-	36.41	-0.03	-	12,938
Dec-27 11.00	0.16	-	-	-	35.98	-0.04	-	27,620
Dec-27 12.00	0.24	-	-	-	35.12	-0.05	-	1
Dec-27 12.50	0.29	-	-	-	34.69	-0.06	-	25
Dec-27 13.00	0.34	-	-	-	34.26	-0.07	-	266
Dec-27 14.00	0.48	-	-	-	33.40	-0.10	-	15,000
Dec-27 14.50	0.55	-	-	-	32.96	-0.11	-	7
Dec-27 15.00	0.63	-	-	-	32.53	-0.13	-	7,001
Dec-27 16.00	0.84	-	-	-	31.67	-0.16	-	30,000
Dec-27 16.50	0.94	-	-	-	31.24	-0.18	-	1,525
Dec-27 17.00	1.05	-	-	-	30.81	-0.20	-	25
Dec-27 18.00	1.35	-	-	-	29.95	-0.25	-	101
Dec-27 20.00	2.03	-	-	-	28.22	-0.35	-	2
Dec-27 21.00	2.42	-	-	-	27.36	-0.41	-	50
Dec-27 22.00	2.90	-	-	-	26.50	-0.47	-	20
Dec-27 23.00	3.46	-	-	-	26.25	-0.53	-	9
Dec-27 24.00	4.11	-	-	-	26.02	-0.58	-	10
Mar-28 12.00	0.30	-	-	-	33.52	-0.06	-	1,000
Mar-28 13.50	0.49	-	-	-	32.29	-0.10	-	1,000
Mar-28 18.00	1.50	-	-	-	28.61	-0.27	-	151
Mar-28 21.00	2.65	-	-	-	26.16	-0.42	-	120
Mar-28 22.00	3.12	-	-	-	25.34	-0.48	-	114
Mar-28 26.00	5.76	-	-	-	24.60	-0.69	-	25
Jun-28 18.00	1.66	-	-	-	28.75	-0.27	-	4,000
Jun-28 19.50	2.21	-	-	-	27.61	-0.34	-	1
Jun-28 21.00	2.84	-	-	-	26.48	-0.42	-	120
Jun-28 22.00	3.32	-	-	-	25.72	-0.47	-	6,500
Jun-28 23.00	3.90	-	-	-	25.55	-0.52	-	107
Sep-28 18.00	1.93	-	-	-	28.78	-0.29	-	300
Dec-28 9.00	0.16	-	-	-	34.12	-0.03	-	40,500
Dec-28 10.00	0.25	-	-	-	33.50	-0.05	-	10,000
Dec-28 11.50	0.43	-	-	-	32.57	-0.08	-	1,000
Dec-28 15.00	1.10	-	-	-	30.40	-0.17	-	28,500
Dec-28 16.00	1.39	-	-	-	29.78	-0.21	-	15,000
Dec-28 18.00	2.05	-	-	-	28.54	-0.29	-	1,000
Dec-28 24.00	5.07	-	-	-	25.86	-0.56	-	1,500
Jun-29 11.00	0.48	-	-	-	32.09	-0.08	-	140
Dec-29 7.75	0.16	-	-	-	32.53	-0.03	-	30,000
Dec-29 8.00	0.17	-	-	-	32.42	-0.03	-	17,000
Dec-29 11.00	0.57	-	-	-	31.06	-0.09	-	20,000
Dec-29 11.50	0.65	-	-	-	30.83	-0.10	-	17,000
Dec-29 12.50	0.88	-	-	-	30.38	-0.13	-	800
Dec-29 24.00	5.83	-	-	-	25.96	-0.55	-	20
Dec-30 14.00	1.58	-	-	-	28.82	-0.19	-	3,000
Dec-30 18.50	3.36	-	-	-	27.26	-0.35	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	4.54	-	-	-	39.56	1.00	-	10
Jul-26 19.00	3.05	-	-	-	37.29	0.99	-	5
Jul-26 20.00	2.07	-	-	-	35.78	0.95	-	30
Jul-26 21.00	1.18	-	-	-	34.27	0.81	-	15
Jul-26 21.00	1.18	-	-	-	34.27	0.81	-	123
Jul-26 22.00	0.50	-	-	-	32.76	0.53	-	45
Jul-26 22.00	0.50	-	-	-	32.76	0.53	-	5
Jul-26 23.00	0.14	-	-	-	31.80	0.22	-	10
Jul-26 24.00	0.02	-	-	-	30.86	0.05	-	3
Aug-26 23.00	0.62	-	-	-	31.93	0.38	-	20
Aug-26 23.00	0.62	-	-	-	31.93	0.38	-	20
Sep-26 14.00	8.10	-	-	-	40.18	0.99	-	1
Sep-26 14.50	7.60	-	-	-	39.62	0.99	-	1
Sep-26 21.00	1.88	-	-	-	32.24	0.66	-	10
Sep-26 22.00	1.29	-	-	-	31.10	0.54	-	73
Sep-26 23.00	0.84	-	-	-	30.50	0.41	-	14
Sep-26 24.00	0.52	-	-	-	29.91	0.29	-	1
Sep-26 24.00	0.52	0.46	0.46	0.46	29.91	0.29	10	10
Sep-26 26.00	0.16	-	-	-	28.73	0.12	-	1
Dec-26 14.50	7.75	-	-	-	35.89	0.96	-	1
Dec-26 15.00	7.28	-	-	-	35.54	0.95	-	33
Dec-26 17.00	5.47	-	-	-	34.15	0.89	-	7
Dec-26 18.00	4.63	-	-	-	33.45	0.85	-	27
Dec-26 23.00	1.49	-	-	-	30.40	0.47	-	6
Dec-26 24.00	1.12	-	-	-	30.14	0.39	-	10
Dec-26 24.00	1.12	-	-	-	30.14	0.39	-	188
Dec-26 25.00	0.83	-	-	-	29.89	0.31	-	18
Dec-26 27.00	0.42	-	-	-	29.37	0.19	-	1
Mar-27 22.00	2.16	-	-	-	30.79	0.53	-	1
Mar-27 23.00	1.74	-	-	-	30.51	0.47	-	1
Mar-27 24.00	1.38	-	-	-	30.23	0.40	-	5
Mar-27 27.00	0.65	-	-	-	29.42	0.23	-	10
Dec-27 12.00	9.71	-	-	-	39.14	0.90	-	15,000
Dec-27 16.00	6.57	-	-	-	35.69	0.79	-	7
Dec-28 15.25	7.10	-	-	-	35.61	0.76	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	-	-	-	-	37.66	-	-	4
Jul-26 20.00	0.02	-	-	-	34.63	-0.04	-	10
Jul-26 20.00	0.02	-	-	-	34.63	-0.04	-	10
Jul-26 21.00	0.12	-	-	-	33.12	-0.18	-	10
Jul-26 21.00	0.12	-	-	-	33.12	-0.18	-	45
Jul-26 22.00	0.44	-	-	-	31.61	-0.47	-	25
Jul-26 22.00	0.44	-	-	-	31.61	-0.47	-	30
Jul-26 23.00	1.09	-	-	-	30.65	-0.79	-	5
Aug-26 19.00	0.12	-	-	-	34.14	-0.09	-	5
Aug-26 20.00	0.26	-	-	-	32.66	-0.18	-	10
Sep-26 11.00	-	-	-	-	41.61	-	-	1,200
Sep-26 16.00	0.03	-	-	-	35.93	-0.02	-	10
Sep-26 18.00	0.12	-	-	-	33.66	-0.07	-	5
Sep-26 19.00	0.23	-	-	-	32.53	-0.13	-	15
Sep-26 19.50	0.31	-	-	-	31.96	-0.17	-	10
Dec-26 11.00	-	-	-	-	37.82	-	-	1
Dec-26 13.50	0.03	-	-	-	36.08	-0.01	-	150
Dec-26 14.50	0.06	-	-	-	35.38	-0.03	-	150
Dec-26 15.00	0.08	-	-	-	35.03	-0.04	-	1
Dec-26 15.50	0.11	-	-	-	34.69	-0.05	-	450
Dec-26 16.00	0.15	-	-	-	34.34	-0.06	-	33
Dec-26 17.00	0.25	-	-	-	33.64	-0.10	-	154
Dec-26 18.00	0.40	-	-	-	32.94	-0.14	-	7
Dec-26 19.50	0.73	-	-	-	31.90	-0.23	-	20
Dec-26 20.00	0.87	-	-	-	31.55	-0.27	-	15
Dec-26 20.00	0.87	-	-	-	31.55	-0.27	-	10
Dec-26 22.00	1.65	-	-	-	30.16	-0.43	-	15
Mar-27 11.50	0.04	-	-	-	37.21	-0.01	-	1
Sep-27 17.00	0.95	-	-	-	31.95	-0.19	-	5
Dec-28 15.25	1.15	-	-	-	30.25	-0.17	-	750

	Previous Close	4.92		07/07/26
	SACYR Close	4.81		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.18	-	-	-	27.98	0.94	-	10
Dec-26 3.90	1.00	-	-	-	27.86	0.90	-	25
Dec-26 4.00	0.92	-	-	-	27.80	0.87	-	5
Dec-26 4.20	0.76	-	-	-	27.67	0.81	-	20
Dec-26 4.30	0.69	-	-	-	27.61	0.77	-	43
Dec-26 4.50	0.55	-	-	-	27.48	0.70	-	10
Dec-26 4.70	0.44	-	-	-	27.36	0.61	-	10
Dec-26 4.80	0.38	-	-	-	27.30	0.56	-	10
Dec-26 5.00	0.29	-	-	-	27.12	0.48	-	30
Mar-27 3.70	1.20	-	-	-	26.29	0.92	-	10
Mar-27 3.80	1.11	-	-	-	26.24	0.90	-	10
Mar-27 4.80	0.44	-	-	-	25.76	0.57	-	20,000
Jun-27 3.90	1.06	-	-	-	25.16	0.85	-	25
Jun-27 4.80	0.49	-	-	-	24.78	0.57	-	10
Jun-27 4.90	0.45	-	-	-	24.74	0.54	-	20
Jun-27 5.00	0.41	-	-	-	24.70	0.51	-	10
Dec-27 4.00	1.01	-	-	-	24.12	0.81	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	28.37	-0.01	-	20
Sep-26 4.50	0.10	-	-	-	28.06	-0.27	-	100
Dec-26 3.50	0.01	-	-	-	28.42	-0.03	-	10
Dec-26 3.80	0.04	-	-	-	28.23	-0.08	-	5
Dec-26 4.50	0.20	-	-	-	27.79	-0.31	-	1,000
Dec-26 4.70	0.28	-	-	-	27.67	-0.40	-	50
Dec-26 5.00	0.44	-	-	-	27.43	-0.53	-	100
Mar-27 4.20	0.15	-	-	-	26.24	-0.23	-	3
Jun-27 3.40	0.03	-	-	-	25.52	-0.06	-	20
Jun-27 4.50	0.30	-	-	-	25.06	-0.34	-	1,000

	Previous Close	12.51		07/07/26
	SANTANDER Close	12.48		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 11.00	1.48	1.52	1.52	1.52	32.21	1.00	1	-
Jul-26 w2 11.50	0.98	-	-	-	30.45	1.00	-	3
Jul-26 9.50	2.99	-	-	-	38.29	1.00	-	1
Jul-26 10.00	2.49	2.52	2.52	2.52	36.60	1.00	1	5
Jul-26 10.50	1.99	-	-	-	34.90	1.00	-	2
Jul-26 11.00	1.49	-	-	-	33.21	0.99	-	42
Jul-26 11.50	1.00	-	-	-	31.51	0.95	-	216
Jul-26 12.00	0.56	-	-	-	29.81	0.80	-	100
Jul-26 12.50	0.23	0.16	0.16	0.16	28.17	0.50	5	144
Jul-26 w4 11.00	1.51	1.53	1.53	1.53	33.84	0.96	1	1
Aug-26 9.00	3.51	-	-	-	40.70	0.99	-	150
Aug-26 10.50	2.06	-	-	-	35.57	0.93	-	1,800
Aug-26 11.00	1.61	-	-	-	33.87	0.87	-	362
Aug-26 11.50	1.20	1.21	1.21	1.21	32.16	0.79	1	4
Aug-26 12.00	0.82	-	-	-	30.45	0.67	-	11
Aug-26 12.50	0.51	0.50	0.50	0.50	28.79	0.53	10	31
Aug-26 13.00	0.31	-	-	-	28.55	0.37	-	124
Aug-26 13.50	0.17	0.15	0.15	0.15	28.31	0.24	70	100
Sep-26 5.50	7.01	-	-	-	50.41	1.00	-	17
Sep-26 5.75	6.76	-	-	-	49.64	1.00	-	1
Sep-26 6.00	6.51	-	-	-	48.88	1.00	-	2
Sep-26 6.50	6.01	-	-	-	47.34	1.00	-	16
Sep-26 7.00	5.51	-	-	-	45.81	1.00	-	4
Sep-26 7.75	4.77	-	-	-	43.50	0.99	-	30
Sep-26 8.00	4.52	-	-	-	42.73	0.99	-	100
Sep-26 8.50	4.03	-	-	-	41.20	0.99	-	458
Sep-26 8.75	3.79	-	-	-	40.43	0.98	-	3,200
Sep-26 9.00	3.55	-	-	-	39.66	0.97	-	1
Sep-26 9.25	3.30	-	-	-	38.90	0.97	-	9
Sep-26 9.50	3.07	-	-	-	38.13	0.96	-	4
Sep-26 9.75	2.83	-	-	-	37.36	0.94	-	5,021
Sep-26 10.00	2.60	-	-	-	36.59	0.93	-	52
Sep-26 10.50	2.15	-	-	-	35.06	0.89	-	5
Sep-26 11.00	1.72	-	-	-	33.52	0.83	-	23
Sep-26 11.50	1.32	-	-	-	31.99	0.75	-	7
Sep-26 12.00	0.97	-	-	-	30.45	0.65	-	11,110
Sep-26 12.50	0.66	0.65	0.65	0.63	28.96	0.54	5	13
Sep-26 13.00	0.45	-	-	-	28.62	0.41	-	26
Sep-26 14.50	0.10	-	-	-	27.62	0.13	-	3
Dec-26 3.00	9.50	-	-	-	55.61	1.00	-	1
Dec-26 4.00	8.51	-	-	-	52.99	1.00	-	100
Dec-26 4.50	8.02	-	-	-	51.68	1.00	-	1
Dec-26 4.80	7.72	-	-	-	50.89	1.00	-	5,050
Dec-26 4.90	7.62	-	-	-	50.63	1.00	-	50
Dec-26 5.00	7.52	-	-	-	50.37	1.00	-	25
Dec-26 5.25	7.27	-	-	-	49.72	1.00	-	25
Dec-26 5.75	6.78	-	-	-	48.41	1.00	-	6
Dec-26 6.00	6.53	-	-	-	47.75	1.00	-	7
Dec-26 6.50	6.04	-	-	-	46.45	0.99	-	5
Dec-26 7.00	5.55	-	-	-	45.14	0.99	-	86
Dec-26 7.50	5.07	-	-	-	43.83	0.98	-	28
Dec-26 7.75	4.83	-	-	-	43.17	0.97	-	2
Dec-26 8.00	4.59	-	-	-	42.52	0.97	-	10,163
Dec-26 8.25	4.35	-	-	-	41.87	0.96	-	110
Dec-26 8.50	4.12	-	-	-	41.21	0.95	-	100
Dec-26 8.75	3.89	-	-	-	40.56	0.94	-	22
Dec-26 9.00	3.66	-	-	-	39.90	0.93	-	284
Dec-26 9.25	3.44	-	-	-	39.25	0.91	-	2
Dec-26 9.50	3.22	-	-	-	38.59	0.90	-	102
Dec-26 9.75	3.00	3.00	3.00	3.00	37.94	0.88	2	5
Dec-26 10.00	2.79	-	-	-	37.29	0.86	-	66
Dec-26 10.50	2.38	2.35	2.35	2.35	35.98	0.81	5	97
Dec-26 11.00	2.00	2.05	2.05	2.05	34.67	0.76	10	68
Dec-26 11.50	1.64	1.64	1.64	1.64	33.36	0.70	10	90
Dec-26 12.00	1.32	1.24	1.31	1.24	32.05	0.62	55	55
Dec-26 12.50	1.02	-	-	-	30.77	0.55	-	80,152
Dec-26 13.00	0.80	0.77	0.77	0.77	30.35	0.47	1	1,054
Dec-26 13.50	0.61	0.62	0.62	0.62	29.92	0.39	10	21
Dec-26 14.00	0.46	-	-	-	29.49	0.32	-	100
Dec-26 14.50	0.33	-	-	-	29.07	0.25	-	100
Mar-27 4.60	7.92	-	-	-	49.36	1.00	-	25
Mar-27 4.70	7.82	-	-	-	49.13	1.00	-	25
Mar-27 4.80	7.72	-	-	-	48.90	1.00	-	50
Mar-27 4.90	7.62	-	-	-	48.67	1.00	-	50
Mar-27 5.00	7.52	-	-	-	48.43	1.00	-	50
Mar-27 5.25	7.28	-	-	-	47.85	1.00	-	25
Mar-27 6.00	6.54	-	-	-	46.11	0.99	-	25
Mar-27 6.25	6.30	-	-	-	45.53	0.99	-	25
Mar-27 7.50	5.11	-	-	-	42.62	0.96	-	1
Mar-27 8.00	4.66	-	-	-	41.46	0.94	-	2
Mar-27 9.25	3.57	-	-	-	38.56	0.87	-	140
Mar-27 9.50	3.37	-	-	-	37.98	0.85	-	36
Mar-27 10.00	2.97	-	-	-	36.82	0.82	-	20
Mar-27 11.50	1.90	-	-	-	33.33	0.68	-	52
Mar-27 12.00	1.59	-	-	-	32.17	0.62	-	6,625
Mar-27 12.50	1.31	-	-	-	31.04	0.56	-	52,506
Mar-27 13.00	1.08	-	-	-	30.64	0.50	-	104
Mar-27 13.50	0.89	-	-	-	30.23	0.44	-	6,100
Mar-27 14.00	0.71	-	-	-	29.83	0.38	-	16
Mar-27 15.00	0.45	-	-	-	29.03	0.27	-	90
Mar-27 15.50	0.35	-	-	-	28.63	0.22	-	12
Jun-27 6.00	6.56	-	-	-	45.42	0.98	-	25
Jun-27 6.25	6.32	-	-	-	44.89	0.98	-	25
Jun-27 6.50	6.08	-	-	-	44.36	0.97	-	25
Jun-27 6.75	5.85	-	-	-	43.83	0.96	-	25
Jun-27 7.00	5.62	-	-	-	43.31	0.96	-	25
Jun-27 7.25	5.40	-	-	-	42.78	0.95	-	25
Jun-27 7.50	5.17	-	-	-	42.25	0.94	-	5
Jun-27 8.25	4.53	-	-	-	40.67	0.90	-	5
Jun-27 9.00	3.90	-	-	-	39.09	0.86	-	6,000
Jun-27 9.75	3.32	-	-	-	37.50	0.81	-	1
Jun-27 10.00	3.13	-	-	-	36.98	0.80	-	5,030
Jun-27 10.50	2.78	-	-	-	35.92	0.76	-	23
Jun-27 11.00	2.43	-	-	-	34.87	0.72	-	15
Jun-27 12.50	1.53	-	-	-	31.73	0.57	-	7
Jun-27 15.00	0.65	-	-	-	29.92	0.32	-	2,340
Sep-27 9.00	4.02	-	-	-	38.65	0.85	-	153
Sep-27 12.00	2.01	-	-	-	33.04	0.62	-	1
Dec-27 2.30	10.20	-	-	-	50.42	1.00	-	22
Dec-27 4.20	8.31	-	-	-	47.07	1.00	-	7,000
Dec-27 4.90	7.62	-	-	-	45.83	0.99	-	4
Dec-27 5.00	7.53	-	-	-	45.66	0.99	-	2
Dec-27 5.25	7.29	-	-	-	45.22	0.99	-	3
Dec-27 5.50	7.05	-	-	-	44.78	0.98	-	5
Dec-27 7.00	5.69	-	-	-	42.13	0.93	-	2,545
Dec-27 7.50	5.27	-	-	-	41.25	0.91	-	4
Dec-27 8.00	4.86	-	-	-	40.37	0.89	-	13
Dec-27 8.50	4.47	-	-	-	39.49	0.86	-	2
Dec-27 9.00	4.09	-	-	-	38.61	0.84	-	151
Dec-27 9.25	3.90	-	-	-	38.17	0.82	-	25
Dec-27 10.00	3.38	-	-	-	36.84	0.78	-	20
Dec-27 10.50	3.05	-	-	-	35.96	0.74	-	1
Dec-27 11.00	2.73	-	-	-	35.08	0.71	-	5,000
Dec-27 11.50	2.44	-	-	-	34.20	0.67	-	150
Dec-27 12.00	2.14	-	-	-	33.32	0.63	-	6
Mar-28 8.75	4.36	-	-	-	38.64	0.84	-	1
Mar-28 9.00	4.18	-	-	-	38.23	0.83	-	450
Mar-28 9.25	4.00	-	-	-	37.82	0.81	-	300
Mar-28 9.50	3.84	-	-	-	37.42	0.80	-	50
Mar-28 9.75	3.67	-	-	-	37.01	0.78	-	250
Mar-28 10.00	3.50	-	-	-	36.60	0.77	-	126
Mar-28 12.00	2.29	-	-	-	33.35	0.63	-	150
Mar-28 13.50	1.62	-	-	-	31.91	0.51	-	150
Jun-28 6.00	6.60	-	-	-	42.80	0.96	-	3
Jun-28 7.75	5.16	-	-	-	40.13	0.89	-	4
Jun-28 9.50	3.90	-	-	-	37.47	0.79	-	5
Jun-28 10.00	3.57	-	-	-	36.71	0.77	-	150
Jun-28 12.50	2.16	-	-	-	32.92	0.59	-	2
Sep-28 15.50	1.26	-	-	-	31.47	0.41	-	15
Dec-28 8.50	4.70	-	-	-	38.85	0.84	-	3,004
Dec-28 9.00	4.37	-	-	-	38.17	0.82	-	4
Dec-28 12.00	2.63	-	-	-	34.09	0.64	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 11.00	-	-	-	-	32.44	-	-	20
Jul-26 w2 11.50	-	-	-	-	30.68	-	-	10
Jul-26 w2 12.00	0.01	-	-	-	28.92	-0.06	-	5
Jul-26 w2 12.50	0.13	-	-	-	27.21	-0.52	-	6
Jul-26 9.00	-	-	-	-	39.59	-	-	160
Jul-26 9.25	-	-	-	-	38.74	-	-	53
Jul-26 9.50	-	-	-	-	37.89	-	-	7
Jul-26 9.75	-	-	-	-	37.05	-	-	156
Jul-26 10.00	-	-	-	-	36.20	-	-	51
Jul-26 10.50	-	-	-	-	34.50	-	-	7
Jul-26 11.00	-	-	-	-	32.81	-0.01	-	17
Jul-26 11.50	0.01	-	-	-	31.11	-0.05	-	10,004
Jul-26 12.00	0.07	-	-	-	29.41	-0.20	-	20
Jul-26 12.50	0.24	0.18	0.18	0.16	27.77	-0.50	39	47
Jul-26 13.00	0.57	0.59	0.59	0.59	27.53	-0.81	5	10
Aug-26 9.75	0.02	-	-	-	37.84	-0.03	-	454
Aug-26 10.00	0.02	-	-	-	36.98	-0.04	-	220
Aug-26 10.50	0.05	-	-	-	35.27	-0.07	-	107
Aug-26 11.00	0.10	-	-	-	33.57	-0.13	-	73
Aug-26 11.50	0.18	-	-	-	31.86	-0.21	-	1
Aug-26 12.00	0.30	0.26	0.35	0.26	30.15	-0.33	23	40
Sep-26 4.00	-	-	-	-	54.91	-	-	2
Sep-26 6.00	-	-	-	-	48.77	-	-	32,505
Sep-26 6.75	-	-	-	-	46.46	-	-	103
Sep-26 7.00	-	-	-	-	45.70	-	-	14,626
Sep-26 7.25	-	-	-	-	44.93	-	-	30
Sep-26 7.50	-	-	-	-	44.16	-	-	210
Sep-26 7.75	-	-	-	-	43.39	-	-	10,010
Sep-26 8.00	0.01	-	-	-	42.62	-0.01	-	10,209
Sep-26 8.25	0.01	-	-	-	41.86	-0.01	-	91
Sep-26 8.50	0.01	-	-	-	41.09	-0.01	-	5,001
Sep-26 8.75	0.02	-	-	-	40.32	-0.02	-	55
Sep-26 9.00	0.02	-	-	-	39.55	-0.03	-	133
Sep-26 9.25	0.03	-	-	-	38.79	-0.03	-	4,041
Sep-26 9.50	0.04	-	-	-	38.02	-0.04	-	730
Sep-26 9.75	0.05	-	-	-	37.25	-0.06	-	240
Sep-26 10.00	0.07	-	-	-	36.48	-0.07	-	20
Sep-26 10.50	0.12	-	-	-	34.95	-0.11	-	330
Sep-26 11.00	0.18	-	-	-	33.41	-0.17	-	123
Sep-26 11.50	0.29	0.27	0.27	0.27	31.88	-0.25	5	57
Sep-26 12.00	0.43	-	-	-	30.34	-0.35	-	150
Sep-26 12.50	0.63	-	-	-	28.85	-0.47	-	201
Sep-26 13.00	0.91	-	-	-	28.51	-0.59	-	1
Dec-26 2.50	-	-	-	-	55.50	-	-	40
Dec-26 2.80	-	-	-	-	54.72	-	-	60,000
Dec-26 3.20	-	-	-	-	53.67	-	-	10
Dec-26 3.40	-	-	-	-	53.15	-	-	2
Dec-26 3.50	-	-	-	-	52.89	-	-	5
Dec-26 3.60	-	-	-	-	52.63	-	-	50,002
Dec-26 4.00	-	-	-	-	51.58	-	-	25,007
Dec-26 4.20	-	-	-	-	51.05	-	-	25
Dec-26 4.30	-	-	-	-	50.79	-	-	15,000
Dec-26 4.40	-	-	-	-	50.53	-	-	10,000
Dec-26 4.60	-	-	-	-	50.01	-	-	80
Dec-26 4.70	-	-	-	-	49.75	-	-	5
Dec-26 4.80	-	-	-	-	49.48	-	-	15,000
Dec-26 4.90	-	-	-	-	49.22	-	-	150
Dec-26 5.00	-	-	-	-	48.96	-	-	20,400
Dec-26 5.25	-	-	-	-	48.31	-	-	600
Dec-26 6.00	0.01	-	-	-	46.34	-0.01	-	5,019
Dec-26 6.25	0.01	-	-	-	45.69	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	45.04	-0.01	-	155
Dec-26 6.75	0.02	-	-	-	44.38	-0.01	-	156
Dec-26 7.00	0.03	-	-	-	43.73	-0.02	-	10,171
Dec-26 7.25	0.03	-	-	-	43.07	-0.02	-	50
Dec-26 7.50	0.04	-	-	-	42.42	-0.03	-	18
Dec-26 7.75	0.05	-	-	-	41.76	-0.03	-	51
Dec-26 8.00	0.06	-	-	-	41.11	-0.04	-	34,884
Dec-26 8.25	0.08	-	-	-	40.46	-0.05	-	610
Dec-26 8.50	0.09	-	-	-	39.80	-0.06	-	15,882
Dec-26 8.75	0.11	-	-	-	39.15	-0.07	-	856
Dec-26 9.00	0.14	-	-	-	38.49	-0.08	-	5,091
Dec-26 9.25	0.16	-	-	-	37.84	-0.10	-	1,002
Dec-26 9.50	0.19	-	-	-	37.18	-0.11	-	34
Dec-26 9.75	0.23	-	-	-	36.53	-0.13	-	20
Dec-26 10.00	0.26	-	-	-	35.88	-0.15	-	90,006
Dec-26 10.50	0.36	-	-	-	34.57	-0.20	-	4,575
Dec-26 11.00	0.47	-	-	-	33.26	-0.25	-	506
Dec-26 11.50	0.61	-	-	-	31.95	-0.32	-	40
Dec-26 12.00	0.79	-	-	-	30.64	-0.39	-	173
Dec-26 12.50	1.00	0.98	0.98	0.97	29.36	-0.47	7	7
Dec-26 13.50	1.59	-	-	-	28.51	-0.63	-	100
Dec-26 14.00	1.94	-	-	-	28.08	-0.70	-	3
Mar-27 5.25	0.01	-	-	-	46.51	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	45.93	-0.01	-	150
Mar-27 6.00	0.03	-	-	-	44.77	-0.02	-	150
Mar-27 6.75	0.06	-	-	-	43.03	-0.03	-	371
Mar-27 7.00	0.07	-	-	-	42.45	-0.03	-	1
Mar-27 7.25	0.08	-	-	-	41.87	-0.04	-	16,000
Mar-27 8.00	0.14	-	-	-	40.12	-0.07	-	100
Mar-27 8.25	0.16	-	-	-	39.54	-0.08	-	5,400
Mar-27 8.50	0.19	-	-	-	38.96	-0.09	-	100
Mar-27 8.75	0.22	-	-	-	38.38	-0.10	-	5
Mar-27 9.00	0.26	-	-	-	37.80	-0.12	-	40
Mar-27 9.50	0.33	-	-	-	36.64	-0.15	-	52,500
Mar-27 9.75	0.38	-	-	-	36.06	-0.16	-	6,524
Mar-27 10.00	0.43	-	-	-	35.48	-0.18	-	27
Mar-27 11.00	0.67	0.66	0.66	0.66	33.15	-0.27	100	424
Mar-27 11.50	0.82	-	-	-	31.99	-0.33	-	90
Mar-27 12.00	1.01	-	-	-	30.83	-0.39	-	451
Jun-27 3.00	-	-	-	-	49.96	-	-	15,000
Jun-27 4.00	0.01	-	-	-	47.85	-	-	1
Jun-27 5.50	0.04	-	-	-	44.69	-0.02	-	42
Jun-27 6.00	0.06	-	-	-	43.64	-0.03	-	20,100
Jun-27 7.00	0.13	-	-	-	41.53	-0.05	-	5,150
Jun-27 7.25	0.15	-	-	-	41.00	-0.06	-	150
Jun-27 7.50	0.18	-	-	-	40.47	-0.07	-	810
Jun-27 7.75	0.20	-	-	-	39.94	-0.08	-	150
Jun-27 8.00	0.23	-	-	-	39.42	-0.09	-	6,000
Jun-27 8.75	0.34	-	-	-	37.83	-0.13	-	10
Jun-27 9.00	0.38	-	-	-	37.31	-0.14	-	16,005
Jun-27 9.50	0.48	-	-	-	36.25	-0.17	-	5
Jun-27 10.00	0.58	-	-	-	35.20	-0.21	-	10,000
Jun-27 10.50	0.72	-	-	-	34.14	-0.25	-	5,004
Jun-27 11.50	1.04	-	-	-	32.03	-0.34	-	5,000
Sep-27 8.00	0.29	-	-	-	38.25	-0.10	-	315
Sep-27 9.50	0.57	-	-	-	35.44	-0.18	-	263
Sep-27 9.75	0.62	-	-	-	34.98	-0.20	-	25
Sep-27 10.00	0.69	-	-	-	34.51	-0.22	-	5
Sep-27 12.00	1.36	-	-	-	30.77	-0.39	-	1
Dec-27 3.30	0.01	-	-	-	45.79	-	-	10
Dec-27 3.50	0.01	-	-	-	45.44	-	-	10,040
Dec-27 3.90	0.02	-	-	-	44.74	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	44.56	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	44.21	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	43.85	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	43.33	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	42.36	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	41.92	-0.03	-	1
Dec-27 5.75	0.10	-	-	-	41.48	-0.04	-	50,000
Dec-27 6.00	0.12	-	-	-	41.03	-0.04	-	150
Dec-27 6.25	0.15	-	-	-	40.59	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	40.15	-0.06	-	151
Dec-27 6.75	0.20	-	-	-	39.71	-0.06	-	150
Dec-27 7.00	0.22	-	-	-	39.27	-0.07	-	10,500
Dec-27 7.25	0.26	-	-	-	38.83	-0.08	-	325
Dec-27 7.50	0.30	-	-	-	38.39	-0.09	-	300
Dec-27 7.75	0.33	-	-	-	37.95	-0.10	-	5,000
Dec-27 8.00	0.37	-	-	-	37.51	-0.11	-	75
Dec-27 8.50	0.47	-	-	-	36.63	-0.14	-	10,000
Dec-27 8.75	0.52	-	-	-	36.19	-0.15	-	23
Dec-27 9.00	0.57	-	-	-	35.75	-0.17	-	4,000
Dec-27 9.75	0.75	-	-	-	34.43	-0.21	-	25,000
Dec-27 10.00	0.83	-	-	-	33.98	-0.23	-	21
Dec-27 10.50	0.97	-	-	-	33.10	-0.27	-	4,745
Dec-27 11.00	1.14	-	-	-	32.22	-0.31	-	5,002
Dec-27 11.50	1.33	-	-	-	31.34	-0.35	-	25
Dec-27 12.00	1.51	-	-	-	30.46	-0.39	-	301
Mar-28 9.00	0.63	-	-	-	34.89	-0.17	-	150
Mar-28 9.25	0.69	-	-	-	34.48	-0.19	-	150
Mar-28 9.75	0.83	-	-	-	33.67	-0.22	-	5
Mar-28 10.00	0.90	-	-	-	33.26	-0.24	-	150
Mar-28 10.50	1.05	-	-	-	32.45	-0.27	-	387
Mar-28 11.00	1.22	-	-	-	31.63	-0.31	-	300
Mar-28 12.00	1.60	-	-	-	30.01	-0.39	-	150
Jun-28 5.00	0.10	-	-	-	40.60	-0.03	-	10,000
Jun-28 11.00	1.36	-	-	-	31.47	-0.31	-	381
Jun-28 11.50	1.54	-	-	-	30.70	-0.35	-	450
Jun-28 12.00	1.75	1.74	1.74	1.74	29.94	-0.39	1	601
Dec-28 4.20	0.07	-	-	-	40.26	-0.02	-	10,000
Dec-28 6.00	0.25	-	-	-	37.81	-0.06	-	12,500
Dec-28 8.00	0.62	-	-	-	35.08	-0.14	-	15,500
Dec-28 8.50	0.73	-	-	-	34.40	-0.17	-	3,000
Dec-28 9.00	0.88	-	-	-	33.72	-0.20	-	5,000
Dec-28 10.00	1.17	-	-	-	32.36	-0.25	-	12,000
Dec-29 3.90	0.10	-	-	-	38.62	-0.03	-	3,250
Dec-29 5.50	0.30	-	-	-	36.79	-0.07	-	25,000
Dec-29 8.00	0.83	-	-	-	33.92	-0.16	-	11,000
Dec-29 10.50	1.67	-	-	-	31.05	-0.29	-	200
Dec-30 6.00	0.51	-	-	-	35.41	-0.09	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.99	-	-	-	38.29	1.00	-	20
Jul-26 10.00	2.49	-	-	-	36.60	1.00	-	60
Jul-26 10.50	1.99	-	-	-	34.90	1.00	-	110
Jul-26 11.00	1.49	-	-	-	33.21	0.99	-	120
Jul-26 11.00	1.49	-	-	-	33.21	0.99	-	2,349
Jul-26 11.50	1.00	-	-	-	31.51	0.94	-	4,698
Jul-26 11.50	1.00	1.06	1.06	1.06	31.51	0.94	50	50
Jul-26 12.00	0.56	-	-	-	29.81	0.80	-	50
Jul-26 12.00	0.56	-	-	-	29.81	0.80	-	30
Jul-26 12.50	0.23	-	-	-	28.17	0.50	-	40
Aug-26 10.50	2.06	-	-	-	35.57	0.93	-	30
Aug-26 11.00	1.61	-	-	-	33.87	0.87	-	10
Aug-26 11.50	1.19	-	-	-	32.16	0.79	-	10
Aug-26 12.00	0.82	-	-	-	30.45	0.67	-	130
Aug-26 12.00	0.82	-	-	-	30.45	0.67	-	10
Aug-26 12.50	0.51	-	-	-	28.79	0.52	-	2,327
Aug-26 12.50	0.51	-	-	-	28.79	0.52	-	80
Aug-26 13.00	0.31	0.30	0.30	0.29	28.55	0.37	20	20
Aug-26 13.00	0.31	-	-	-	28.55	0.37	-	4,590
Sep-26 9.00	3.55	-	-	-	39.66	0.97	-	10
Sep-26 10.50	2.15	-	-	-	35.06	0.88	-	10
Sep-26 10.50	2.15	-	-	-	35.06	0.88	-	40
Sep-26 11.00	1.72	-	-	-	33.52	0.82	-	20
Sep-26 11.50	1.32	-	-	-	31.99	0.75	-	10
Sep-26 11.50	1.32	-	-	-	31.99	0.75	-	40
Sep-26 12.00	0.97	-	-	-	30.45	0.65	-	4,000
Dec-26 6.50	5.93	-	-	-	46.45	0.98	-	31
Dec-26 8.00	4.50	-	-	-	42.52	0.94	-	2
Dec-26 8.50	4.04	-	-	-	41.21	0.93	-	2
Dec-26 8.75	3.81	-	-	-	40.56	0.91	-	25
Dec-26 9.00	3.59	-	-	-	39.90	0.90	-	10
Dec-26 10.00	2.74	-	-	-	37.29	0.83	-	10
Dec-26 10.50	2.34	-	-	-	35.98	0.79	-	12
Dec-26 11.00	1.96	-	-	-	34.67	0.74	-	10
Dec-26 12.00	1.29	-	-	-	32.05	0.61	-	20
Dec-26 12.50	1.01	-	-	-	30.77	0.53	-	2
Mar-27 4.00	8.41	-	-	-	50.76	0.98	-	20
Mar-27 5.00	7.44	-	-	-	48.43	0.98	-	20
Sep-27 11.00	2.60	-	-	-	34.91	0.69	-	1
Dec-27 10.00	3.31	-	-	-	36.84	0.74	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	37.89	-	-	10
Jul-26 9.75	-	-	-	-	37.05	-	-	31
Jul-26 10.00	-	-	-	-	36.20	-	-	40
Jul-26 10.00	-	-	-	-	36.20	-	-	25
Jul-26 10.50	-	-	-	-	34.50	-	-	10
Jul-26 10.50	-	-	-	-	34.50	-	-	110
Jul-26 11.00	-	-	-	-	32.81	-0.01	-	41
Jul-26 11.00	-	-	-	-	32.81	-0.01	-	70,000
Jul-26 11.50	0.01	-	-	-	31.11	-0.05	-	15
Jul-26 12.00	0.07	-	-	-	29.41	-0.20	-	50
Jul-26 12.50	0.24	-	-	-	27.77	-0.50	-	1
Jul-26 12.50	0.24	0.16	0.16	0.16	27.77	-0.50	50	50
Jul-26 13.50	1.02	-	-	-	27.29	-0.95	-	20
Aug-26 10.00	0.03	-	-	-	36.98	-0.04	-	10
Aug-26 11.00	0.10	-	-	-	33.57	-0.13	-	11
Aug-26 11.00	0.10	-	-	-	33.57	-0.13	-	10
Aug-26 11.50	0.18	-	-	-	31.86	-0.21	-	12
Aug-26 11.50	0.18	-	-	-	31.86	-0.21	-	61
Aug-26 12.00	0.30	-	-	-	30.15	-0.33	-	21
Aug-26 12.00	0.30	0.26	0.26	0.26	30.15	-0.33	45	45
Aug-26 12.50	0.49	0.47	0.47	0.47	28.49	-0.47	10	11
Aug-26 13.00	0.78	-	-	-	28.25	-0.63	-	8
Aug-26 13.50	1.14	-	-	-	28.01	-0.76	-	8
Sep-26 6.25	-	-	-	-	48.00	-	-	1,700
Sep-26 7.50	-	-	-	-	44.16	-	-	900
Sep-26 8.25	0.01	-	-	-	41.86	-0.01	-	50
Sep-26 9.50	0.04	-	-	-	38.02	-0.04	-	10
Sep-26 10.50	0.12	-	-	-	34.95	-0.11	-	30,010
Sep-26 11.00	0.19	-	-	-	33.41	-0.17	-	1
Sep-26 12.00	0.43	-	-	-	30.34	-0.35	-	26
Sep-26 13.50	1.24	-	-	-	28.18	-0.69	-	25
Dec-26 6.75	0.02	-	-	-	44.38	-0.01	-	2,800
Dec-26 9.00	0.14	-	-	-	38.49	-0.08	-	10
Dec-26 9.75	0.22	-	-	-	36.53	-0.13	-	26
Dec-26 10.00	0.26	-	-	-	35.88	-0.15	-	25
Dec-26 11.50	0.61	-	-	-	31.95	-0.31	-	1
Dec-29 10.50	1.66	-	-	-	31.05	-0.27	-	60

	Previous Close	19.69		07/07/26
	SOLARIA Close	19.03		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.01	-	-	-	43.21	0.02	-	10
Jul-26 23.00	-	-	-	-	41.88	-	-	5
Jul-26 27.00	-	-	-	-	36.55	-	-	1
Aug-26 20.50	0.64	-	-	-	43.94	0.35	-	3
Dec-26 18.00	2.86	-	-	-	44.32	0.64	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	2.98	-	-	-	43.37	-0.98	-	35
Jul-26 24.00	4.98	-	-	-	40.71	-1.00	-	50
Aug-26 19.00	1.20	-	-	-	46.21	-0.46	-	5
Aug-26 24.00	5.02	-	-	-	42.25	-0.94	-	25
Dec-26 23.00	4.79	-	-	-	43.49	-0.69	-	20
Dec-26 25.00	6.42	-	-	-	43.14	-0.79	-	20

	Previous Close	32.52		07/07/26
	TECNICAS REUNIDAS Close	30.60		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 31.15	0.66	-	-	-	43.93	0.42	-	10
Jul-26 32.99	0.18	-	-	-	43.51	0.16	-	2
Jul-26 36.65	-	-	-	-	42.68	0.01	-	5
Jul-26 37.57	-	-	-	-	42.47	-	-	5
Aug-26 32.07	1.52	-	-	-	48.68	0.43	-	13
Aug-26 32.99	1.22	-	-	-	48.50	0.37	-	20
Sep-26 32.07	2.11	-	-	-	48.42	0.47	-	5
Sep-26 32.99	1.77	-	-	-	48.30	0.41	-	7
Sep-26 33.90	1.49	-	-	-	48.18	0.37	-	6
Sep-26 34.82	1.23	-	-	-	48.06	0.32	-	135
Sep-26 36.65	0.83	-	-	-	47.82	0.24	-	5
Dec-26 41.23	0.95	-	-	-	46.68	0.21	-	5
Mar-27 37.00	2.72	-	-	-	48.74	0.39	-	1
Jun-27 29.00	6.35	-	-	-	49.27	0.64	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.74	0.01	-	-	-	52.83	-0.01	-	5
Jul-26 25.66	0.02	-	-	-	51.37	-0.02	-	3
Jul-26 28.41	0.21	0.21	0.21	0.21	46.99	-0.16	1	1
Jul-26 29.32	0.40	-	-	-	45.55	-0.27	-	375
Jul-26 30.24	0.72	-	-	-	44.08	-0.42	-	1
Jul-26 31.15	1.18	-	-	-	43.38	-0.58	-	5
Jul-26 32.99	2.55	-	-	-	42.96	-0.85	-	1
Jul-26 33.90	3.36	-	-	-	42.76	-0.92	-	2
Jul-26 34.82	4.24	-	-	-	42.54	-0.97	-	5
Jul-26 35.74	5.14	-	-	-	42.33	-0.99	-	10
Aug-26 22.91	0.20	-	-	-	59.02	-0.06	-	7
Aug-26 23.82	0.28	-	-	-	57.58	-0.09	-	5
Aug-26 24.74	0.39	0.35	0.35	0.35	56.13	-0.12	1	1
Aug-26 25.66	0.52	0.45	0.45	0.45	54.67	-0.15	2	2
Aug-26 27.49	0.89	-	-	-	51.78	-0.24	-	5
Aug-26 29.32	1.45	-	-	-	48.89	-0.36	-	3
Aug-26 30.24	1.83	-	-	-	47.44	-0.43	-	3
Sep-26 18.33	0.09	-	-	-	63.71	-0.03	-	5
Sep-26 19.24	0.13	-	-	-	62.41	-0.03	-	5
Sep-26 22.91	0.42	-	-	-	57.17	-0.10	-	5
Dec-26 18.33	0.38	-	-	-	55.65	-0.06	-	2
Dec-26 20.16	0.59	-	-	-	53.74	-0.10	-	2
Dec-26 21.07	0.73	-	-	-	52.79	-0.12	-	5
Mar-27 16.00	0.37	-	-	-	54.96	-0.05	-	1
Mar-27 30.00	4.14	-	-	-	43.21	-0.42	-	5

	Previous Close	3.48		07/07/26
	TELEFONICA Close	3.54		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.50	0.08	-	-	-	24.71	0.62	-	32
Jul-26 3.60	0.03	-	-	-	24.14	0.35	-	150,000
Jul-26 3.80	-	-	-	-	23.50	0.04	-	3
Jul-26 3.90	-	-	-	-	23.18	0.01	-	110
Jul-26 4.10	-	-	-	-	22.54	-	-	60
Jul-26 4.20	-	-	-	-	22.22	-	-	10
Aug-26 3.60	0.11	0.05	0.05	0.05	25.48	0.46	75	75
Aug-26 3.70	0.07	0.05	0.05	0.05	25.17	0.34	50	65
Aug-26 3.80	0.04	-	-	-	24.86	0.23	-	42
Aug-26 3.90	0.02	-	-	-	24.55	0.15	-	3
Aug-26 4.00	0.01	-	-	-	24.24	0.09	-	10
Aug-26 4.20	-	-	-	-	23.62	0.02	-	10
Sep-26 2.20	1.35	-	-	-	36.61	1.00	-	2
Sep-26 3.50	0.19	-	-	-	24.98	0.58	-	12
Sep-26 3.60	0.14	-	-	-	24.44	0.48	-	160
Sep-26 3.80	0.06	-	-	-	23.84	0.29	-	1,003
Sep-26 3.90	0.04	-	-	-	23.54	0.21	-	25
Sep-26 4.00	0.03	-	-	-	23.23	0.14	-	316
Sep-26 4.10	0.01	-	-	-	22.93	0.09	-	10,005
Sep-26 4.20	0.01	-	-	-	22.63	0.05	-	594
Sep-26 4.30	-	-	-	-	22.33	0.03	-	250
Sep-26 4.40	-	-	-	-	22.03	0.02	-	1,100
Sep-26 4.60	-	-	-	-	21.43	-	-	6
Dec-26 2.90	0.71	-	-	-	28.82	0.88	-	1
Dec-26 3.00	0.63	-	-	-	28.10	0.85	-	1
Dec-26 3.30	0.40	-	-	-	25.92	0.71	-	10
Dec-26 3.40	0.33	-	-	-	25.20	0.65	-	65
Dec-26 3.50	0.27	-	-	-	24.47	0.58	-	197
Dec-26 3.60	0.22	-	-	-	24.00	0.52	-	86,505
Dec-26 3.70	0.17	-	-	-	23.70	0.45	-	587
Dec-26 3.80	0.14	-	-	-	23.40	0.38	-	324
Dec-26 3.90	0.10	-	-	-	23.10	0.32	-	638
Dec-26 4.00	0.08	-	-	-	22.79	0.26	-	120,800
Dec-26 4.10	0.06	-	-	-	22.49	0.21	-	560
Dec-26 4.20	0.04	-	-	-	22.19	0.16	-	1,154
Dec-26 4.30	0.03	-	-	-	21.89	0.12	-	511
Dec-26 4.40	0.02	-	-	-	21.59	0.09	-	14
Dec-26 4.50	0.01	-	-	-	21.29	0.06	-	43,670
Dec-26 4.60	0.01	-	-	-	20.99	0.04	-	35,000
Dec-26 4.70	0.01	-	-	-	20.68	0.03	-	20,010
Dec-26 4.90	-	-	-	-	20.08	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.78	0.01	-	771
Dec-26 5.25	-	-	-	-	19.03	-	-	8
Dec-26 5.50	-	-	-	-	18.27	-	-	2
Mar-27 2.20	1.39	-	-	-	31.84	0.98	-	1
Mar-27 3.10	0.60	-	-	-	26.84	0.78	-	30
Mar-27 3.20	0.53	-	-	-	26.29	0.74	-	10
Mar-27 3.40	0.40	-	-	-	25.18	0.65	-	1
Mar-27 3.50	0.34	-	-	-	24.62	0.59	-	2
Mar-27 3.60	0.29	-	-	-	24.22	0.54	-	52
Mar-27 3.70	0.24	0.24	0.24	0.24	23.93	0.49	5	5
Mar-27 3.80	0.20	-	-	-	23.64	0.43	-	7
Mar-27 3.90	0.17	-	-	-	23.35	0.38	-	5
Mar-27 4.00	0.13	-	-	-	23.06	0.33	-	105
Mar-27 4.20	0.08	-	-	-	22.47	0.23	-	12
Mar-27 4.30	0.07	-	-	-	22.18	0.19	-	2
Mar-27 4.40	0.05	-	-	-	21.89	0.16	-	5,000
Mar-27 4.60	0.03	-	-	-	21.31	0.10	-	20,000
Mar-27 4.80	0.01	-	-	-	20.72	0.06	-	25
Jun-27 3.00	0.72	-	-	-	27.34	0.81	-	5
Jun-27 3.50	0.39	-	-	-	25.13	0.61	-	1
Jun-27 3.60	0.34	-	-	-	24.80	0.56	-	100
Jun-27 3.80	0.25	-	-	-	24.29	0.46	-	25
Jun-27 3.90	0.21	-	-	-	24.03	0.41	-	14
Jun-27 4.00	0.18	0.14	0.14	0.14	23.78	0.37	2	58
Jun-27 4.10	0.15	-	-	-	23.53	0.32	-	4,028
Jun-27 4.20	0.12	-	-	-	23.27	0.28	-	24,002
Jun-27 4.30	0.10	-	-	-	23.02	0.25	-	100
Jun-27 4.40	0.08	-	-	-	22.76	0.21	-	456
Jun-27 4.50	0.07	-	-	-	22.51	0.18	-	6,700
Jun-27 4.70	0.04	-	-	-	22.00	0.12	-	10
Jun-27 4.80	0.03	-	-	-	21.75	0.10	-	150
Jun-27 4.90	0.02	-	-	-	21.49	0.08	-	150
Jun-27 5.00	0.02	-	-	-	21.24	0.06	-	150
Jun-27 5.50	-	-	-	-	19.97	0.02	-	5
Jun-27 5.75	-	-	-	-	19.33	0.01	-	20
Sep-27 3.70	0.31	-	-	-	24.71	0.51	-	31
Sep-27 3.80	0.27	-	-	-	24.46	0.47	-	4
Sep-27 3.90	0.23	-	-	-	24.20	0.42	-	150
Sep-27 4.60	0.07	-	-	-	22.43	0.17	-	2
Sep-27 5.50	0.01	-	-	-	20.14	0.03	-	22
Dec-27 2.30	1.31	-	-	-	29.68	0.95	-	10
Dec-27 2.40	1.23	-	-	-	29.36	0.94	-	10
Dec-27 2.50	1.14	-	-	-	29.04	0.92	-	10
Dec-27 2.60	1.05	-	-	-	28.72	0.90	-	10
Dec-27 2.70	0.97	-	-	-	28.40	0.87	-	25
Dec-27 2.80	0.89	-	-	-	28.08	0.85	-	15
Dec-27 2.90	0.82	-	-	-	27.76	0.82	-	15
Dec-27 3.10	0.68	-	-	-	27.12	0.75	-	8
Dec-27 3.20	0.62	-	-	-	26.80	0.71	-	750
Dec-27 3.50	0.45	-	-	-	25.84	0.60	-	138
Dec-27 3.60	0.40	-	-	-	25.57	0.56	-	22
Dec-27 3.70	0.35	-	-	-	25.35	0.52	-	11
Dec-27 3.80	0.31	-	-	-	25.12	0.48	-	9,010
Dec-27 3.90	0.27	-	-	-	24.90	0.44	-	1
Dec-27 4.00	0.24	-	-	-	24.67	0.40	-	870
Dec-27 4.10	0.21	-	-	-	24.44	0.36	-	102
Dec-27 4.20	0.18	-	-	-	24.22	0.33	-	3
Dec-27 4.30	0.16	-	-	-	23.99	0.30	-	36
Dec-27 4.40	0.14	-	-	-	23.77	0.27	-	79
Dec-27 4.50	0.12	-	-	-	23.54	0.24	-	139
Dec-27 4.60	0.10	-	-	-	23.31	0.21	-	1
Dec-27 4.70	0.08	-	-	-	23.09	0.18	-	30,150
Dec-27 5.00	0.05	-	-	-	22.41	0.12	-	461
Dec-27 5.25	0.03	-	-	-	21.85	0.08	-	167
Dec-27 5.50	0.02	-	-	-	21.28	0.05	-	25
Dec-27 6.00	-	-	-	-	20.15	0.02	-	21,105
Mar-28 2.10	1.50	-	-	-	30.36	0.97	-	10
Mar-28 2.20	1.41	-	-	-	30.07	0.96	-	10
Mar-28 2.30	1.32	-	-	-	29.78	0.94	-	10
Mar-28 2.40	1.24	-	-	-	29.49	0.92	-	10
Mar-28 2.50	1.15	-	-	-	29.20	0.90	-	10
Mar-28 2.60	1.07	-	-	-	28.90	0.88	-	10
Mar-28 2.70	0.99	-	-	-	28.61	0.86	-	50
Mar-28 2.80	0.92	-	-	-	28.32	0.83	-	15
Mar-28 2.90	0.85	-	-	-	28.03	0.80	-	15
Mar-28 3.00	0.78	-	-	-	27.74	0.77	-	20
Mar-28 3.10	0.71	-	-	-	27.44	0.74	-	20
Mar-28 3.20	0.65	-	-	-	27.15	0.70	-	27
Mar-28 3.30	0.59	-	-	-	26.86	0.67	-	25
Mar-28 3.40	0.53	-	-	-	26.57	0.63	-	521
Mar-28 3.50	0.49	-	-	-	26.28	0.60	-	25
Mar-28 3.60	0.44	-	-	-	26.04	0.56	-	26
Mar-28 3.70	0.39	-	-	-	25.84	0.52	-	25
Mar-28 4.00	0.29	-	-	-	25.25	0.42	-	10
Mar-28 4.50	0.15	-	-	-	24.26	0.27	-	100
Mar-28 4.60	0.14	-	-	-	24.06	0.25	-	1
Jun-28 4.00	0.30	-	-	-	25.45	0.43	-	100
Jun-28 4.50	0.17	-	-	-	24.55	0.29	-	2
Jun-28 5.00	0.09	-	-	-	23.66	0.18	-	4
Dec-28 3.80	0.42	-	-	-	26.26	0.51	-	3
Dec-28 4.00	0.35	-	-	-	25.96	0.45	-	18
Dec-28 4.50	0.22	-	-	-	25.20	0.32	-	55
Dec-28 4.80	0.16	-	-	-	24.75	0.26	-	10
Dec-28 5.00	0.13	-	-	-	24.45	0.22	-	15
Dec-28 5.25	0.10	-	-	-	24.07	0.18	-	50
Dec-29 3.40	0.66	-	-	-	27.67	0.63	-	10
Dec-29 4.30	0.36	-	-	-	26.54	0.42	-	1
Dec-29 4.50	0.31	-	-	-	26.29	0.38	-	17
Dec-29 5.00	0.21	-	-	-	25.68	0.29	-	543
Jun-30 5.75	0.14	-	-	-	25.21	0.20	-	250
Dec-30 4.50	0.37	-	-	-	26.91	0.41	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 3.40	-	0.02	0.02	0.02	22.88	-0.02	1	1
Jul-26 3.30	-	-	-	-	24.42	-0.04	-	40
Jul-26 3.40	0.01	-	-	-	23.45	-0.14	-	72
Jul-26 3.50	0.03	-	-	-	22.49	-0.37	-	23
Jul-26 3.60	0.09	-	-	-	21.92	-0.67	-	150,020
Jul-26 3.70	0.17	-	-	-	21.60	-0.89	-	143
Jul-26 3.80	0.26	-	-	-	21.28	-0.99	-	26
Jul-26 3.90	0.36	-	-	-	20.96	-1.00	-	127
Jul-26 4.10	0.56	-	-	-	20.32	-1.00	-	1
Aug-26 3.30	0.04	-	-	-	25.72	-0.20	-	24
Aug-26 3.40	0.06	-	-	-	24.75	-0.30	-	38
Aug-26 3.50	0.10	-	-	-	23.79	-0.42	-	14
Aug-26 3.60	0.14	-	-	-	23.22	-0.56	-	66
Aug-26 3.70	0.21	-	-	-	22.91	-0.69	-	19
Aug-26 3.80	0.28	-	-	-	22.60	-0.80	-	2
Aug-26 4.10	0.56	-	-	-	21.67	-0.99	-	1
Sep-26 2.60	-	-	-	-	32.06	-0.01	-	4
Sep-26 2.70	-	-	-	-	31.16	-0.02	-	5
Sep-26 2.90	0.01	-	-	-	29.38	-0.05	-	28
Sep-26 3.00	0.02	-	-	-	28.48	-0.08	-	2
Sep-26 3.10	0.03	-	-	-	27.59	-0.12	-	20
Sep-26 3.20	0.04	-	-	-	26.69	-0.17	-	13
Sep-26 3.30	0.06	-	-	-	25.80	-0.24	-	130
Sep-26 3.40	0.09	-	-	-	24.90	-0.33	-	54
Sep-26 3.50	0.13	-	-	-	24.01	-0.42	-	196
Sep-26 3.60	0.18	-	-	-	23.47	-0.53	-	215
Sep-26 3.70	0.24	-	-	-	23.17	-0.64	-	10,005
Sep-26 3.80	0.31	-	-	-	22.87	-0.74	-	217
Sep-26 3.90	0.38	-	-	-	22.57	-0.82	-	305
Sep-26 4.00	0.47	-	-	-	22.26	-0.89	-	10,087
Sep-26 4.10	0.56	-	-	-	21.96	-0.95	-	772
Sep-26 4.20	0.66	-	-	-	21.66	-0.99	-	18
Sep-26 4.30	0.76	-	-	-	21.36	-1.00	-	6
Dec-26 2.50	0.01	-	-	-	31.39	-0.04	-	8
Dec-26 2.80	0.03	-	-	-	29.22	-0.09	-	100
Dec-26 2.90	0.04	-	-	-	28.49	-0.12	-	50
Dec-26 3.00	0.06	-	-	-	27.77	-0.15	-	17
Dec-26 3.10	0.08	-	-	-	27.04	-0.19	-	212
Dec-26 3.20	0.10	-	-	-	26.32	-0.24	-	177
Dec-26 3.30	0.12	-	-	-	25.59	-0.29	-	47
Dec-26 3.40	0.16	-	-	-	24.87	-0.35	-	65,233
Dec-26 3.50	0.19	-	-	-	24.14	-0.42	-	20,224
Dec-26 3.60	0.24	-	-	-	23.67	-0.49	-	95,172
Dec-26 3.70	0.30	-	-	-	23.37	-0.57	-	330
Dec-26 3.80	0.36	-	-	-	23.07	-0.64	-	348
Dec-26 3.90	0.43	-	-	-	22.77	-0.71	-	2,730
Dec-26 4.00	0.51	-	-	-	22.46	-0.77	-	107,538
Dec-26 4.10	0.59	-	-	-	22.16	-0.83	-	1
Dec-26 4.20	0.67	-	-	-	21.86	-0.89	-	18
Dec-26 4.30	0.77	-	-	-	21.56	-0.93	-	83
Dec-26 4.40	0.86	-	-	-	21.26	-0.97	-	56
Dec-26 4.50	0.96	-	-	-	20.96	-1.00	-	37,565
Dec-26 4.60	1.06	-	-	-	20.66	-1.00	-	15,000
Mar-27 3.20	0.13	-	-	-	25.58	-0.26	-	33
Mar-27 3.30	0.16	-	-	-	25.02	-0.31	-	1
Mar-27 3.40	0.20	-	-	-	24.47	-0.36	-	1
Mar-27 3.50	0.24	-	-	-	23.91	-0.42	-	2
Mar-27 3.70	0.34	-	-	-	23.22	-0.54	-	17
Mar-27 3.80	0.40	-	-	-	22.93	-0.59	-	220
Mar-27 3.90	0.46	-	-	-	22.64	-0.65	-	719
Mar-27 4.00	0.54	-	-	-	22.35	-0.71	-	674
Mar-27 4.10	0.61	-	-	-	22.06	-0.77	-	29
Mar-27 4.20	0.69	-	-	-	21.76	-0.82	-	600
Mar-27 4.40	0.87	-	-	-	21.18	-0.92	-	5,000
Mar-27 4.50	0.96	-	-	-	20.89	-0.96	-	5
Mar-27 4.60	1.06	-	-	-	20.60	-0.99	-	20,000
Mar-27 5.50	1.96	-	-	-	17.97	-1.00	-	300
Jun-27 3.10	0.15	-	-	-	23.92	-0.27	-	1
Jun-27 3.20	0.18	-	-	-	23.47	-0.32	-	15
Jun-27 3.30	0.22	-	-	-	23.03	-0.37	-	15
Jun-27 3.40	0.26	-	-	-	22.59	-0.42	-	41
Jun-27 3.50	0.31	0.32	0.32	0.32	22.15	-0.47	45	52
Jun-27 3.60	0.36	-	-	-	21.82	-0.53	-	25,018
Jun-27 3.70	0.42	-	-	-	21.56	-0.58	-	2
Jun-27 3.80	0.48	-	-	-	21.31	-0.63	-	4,361
Jun-27 3.90	0.55	-	-	-	21.05	-0.68	-	19
Jun-27 4.00	0.62	-	-	-	20.80	-0.72	-	10
Jun-27 4.10	0.70	-	-	-	20.55	-0.77	-	20
Jun-27 4.20	0.78	-	-	-	20.29	-0.81	-	20
Jun-27 4.30	0.86	-	-	-	20.04	-0.84	-	20
Jun-27 4.40	0.95	-	-	-	19.78	-0.87	-	5
Jun-27 4.60	1.12	-	-	-	19.28	-0.92	-	4
Jun-27 5.00	1.50	-	-	-	18.26	-0.98	-	96
Jun-27 5.50	1.98	-	-	-	16.99	-1.00	-	420
Jun-27 5.75	2.23	-	-	-	16.35	-1.00	-	25
Sep-27 2.50	0.04	-	-	-	24.56	-0.08	-	20
Sep-27 2.90	0.11	-	-	-	23.09	-0.20	-	30
Sep-27 3.10	0.16	-	-	-	22.36	-0.28	-	1
Sep-27 3.80	0.49	-	-	-	20.08	-0.62	-	1
Sep-27 4.00	0.63	-	-	-	19.57	-0.71	-	4
Sep-27 4.10	0.70	-	-	-	19.32	-0.76	-	1
Sep-27 4.20	0.78	-	-	-	19.06	-0.80	-	2
Sep-27 5.75	2.23	-	-	-	15.12	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.08	-0.05	-	6,000
Dec-27 2.70	0.09	-	-	-	24.48	-0.15	-	100
Dec-27 3.00	0.16	-	-	-	23.52	-0.25	-	7,500
Dec-27 3.20	0.23	-	-	-	22.88	-0.33	-	1
Dec-27 3.30	0.27	-	-	-	22.56	-0.37	-	5
Dec-27 3.40	0.31	-	-	-	22.24	-0.41	-	10
Dec-27 3.50	0.36	-	-	-	21.92	-0.46	-	10
Dec-27 3.60	0.41	-	-	-	21.65	-0.50	-	30,000
Dec-27 3.80	0.53	-	-	-	21.20	-0.59	-	9,000
Dec-27 4.00	0.66	-	-	-	20.75	-0.68	-	20,003
Dec-27 4.10	0.74	-	-	-	20.52	-0.72	-	3
Dec-27 4.20	0.81	-	-	-	20.30	-0.76	-	1
Dec-27 4.30	0.89	-	-	-	20.07	-0.79	-	4
Dec-27 4.40	0.97	-	-	-	19.85	-0.82	-	3
Dec-27 4.50	1.06	-	-	-	19.62	-0.85	-	3
Dec-27 4.60	1.14	-	-	-	19.39	-0.88	-	250
Dec-27 4.70	1.23	-	-	-	19.17	-0.90	-	30,000
Dec-27 5.00	1.51	-	-	-	18.49	-0.95	-	5
Dec-27 5.50	1.98	-	-	-	17.36	-0.99	-	5
Mar-28 3.30	0.30	-	-	-	22.97	-0.37	-	6
Mar-28 3.90	0.62	-	-	-	21.56	-0.61	-	40
Mar-28 4.00	0.69	-	-	-	21.36	-0.65	-	25
Mar-28 4.30	0.91	-	-	-	20.77	-0.76	-	2
Mar-28 4.50	1.07	-	-	-	20.37	-0.82	-	1
Mar-28 4.60	1.16	-	-	-	20.17	-0.85	-	1
Mar-28 4.90	1.42	-	-	-	19.58	-0.91	-	2
Mar-28 5.25	1.75	-	-	-	18.89	-0.96	-	4
Mar-28 5.50	1.99	-	-	-	18.39	-0.98	-	17
Jun-28 3.60	0.51	-	-	-	22.30	-0.51	-	3
Dec-28 3.00	0.27	-	-	-	23.72	-0.30	-	20,000
Dec-28 3.50	0.50	-	-	-	22.73	-0.46	-	5
Dec-28 4.80	1.41	-	-	-	20.75	-0.82	-	50
Dec-29 3.50	0.60	-	-	-	23.12	-0.46	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.19	-	-	-	24.98	0.58	-	1
Sep-26 3.60	0.14	-	-	-	24.44	0.48	-	2
Sep-26 3.90	0.04	-	-	-	23.54	0.21	-	100
Sep-26 4.00	0.03	-	-	-	23.23	0.14	-	32
Dec-26 3.70	0.17	-	-	-	23.70	0.44	-	4
Dec-26 4.30	0.03	-	-	-	21.89	0.12	-	27
Dec-26 5.25	-	-	-	-	19.03	-	-	190
Sep-27 3.70	0.28	-	-	-	24.71	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.06	-	-	-	25.80	-0.24	-	5
Sep-26 3.50	0.13	-	-	-	24.01	-0.42	-	11
Sep-26 3.60	0.17	-	-	-	23.47	-0.52	-	25
Sep-26 3.70	0.23	-	-	-	23.17	-0.63	-	25
Sep-26 3.80	0.30	-	-	-	22.87	-0.72	-	10
Sep-26 4.00	0.46	-	-	-	22.26	-0.87	-	700
Sep-26 4.30	0.74	-	-	-	21.36	-0.97	-	100
Sep-26 4.50	0.94	-	-	-	20.76	-0.99	-	112
Sep-26 5.25	1.69	-	-	-	18.50	-1.00	-	15
Dec-26 3.40	0.15	-	-	-	24.87	-0.35	-	4
Dec-26 3.90	0.42	-	-	-	22.77	-0.68	-	10
Dec-26 4.20	0.66	-	-	-	21.86	-0.84	-	50
Dec-26 7.50	3.88	-	-	-	13.29	-0.99	-	5
Dec-26 9.50	5.86	-	-	-	13.29	-0.99	-	50
Dec-26 11.00	7.34	-	-	-	13.29	-0.99	-	52
Dec-26 12.00	8.33	-	-	-	13.29	-0.99	-	361
Dec-26 16.50	12.79	-	-	-	13.29	-0.99	-	14
Mar-27 3.20	0.13	-	-	-	25.58	-0.25	-	800
Mar-27 3.40	0.19	-	-	-	24.47	-0.35	-	1,000
Mar-27 3.60	0.28	-	-	-	23.51	-0.45	-	1,200
Mar-27 7.75	4.08	-	-	-	13.46	-0.98	-	750
Jun-27 4.90	1.40	1.35	1.35	1.35	18.51	-0.94	5	5

	Previous Close	3.24		07/07/26
	UNICAJA Close	3.24		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.48	-	-	-	28.54	0.89	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	22.79	-0.03	-	200
Sep-26 3.00	0.04	-	-	-	22.63	-0.20	-	25
Sep-26 3.20	0.11	-	-	-	22.53	-0.42	-	25
Sep-26 3.40	0.22	-	-	-	22.36	-0.66	-	25
Sep-26 3.50	0.29	-	-	-	22.27	-0.76	-	25
Dec-26 2.30	-	-	-	-	22.76	-0.01	-	5
Dec-26 2.50	0.01	-	-	-	22.66	-0.04	-	4

	Previous Close	88.70		07/07/26
	VIDRALA Close	90.30		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 80.00	10.33	-	-	-	14.96	1.00	-	2
Sep-26 80.00	10.49	-	-	-	19.47	0.93	-	1
Dec-26 80.00	11.49	-	-	-	18.23	0.86	-	1
Dec-26 88.00	5.46	-	-	-	16.46	0.63	-	4
Mar-27 84.00	9.25	-	-	-	18.01	0.74	-	1
Mar-27 90.00	5.49	5.00	5.00	5.00	17.14	0.56	5	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 72.38	-	-	-	-	19.83	-	-	1
Sep-26 66.67	-	-	-	-	23.58	-	-	2
Sep-26 74.29	0.05	-	-	-	20.79	-0.02	-	1
Sep-26 81.90	0.39	-	-	-	18.01	-0.11	-	11
Dec-26 60.00	0.01	-	-	-	22.00	-	-	1
Dec-26 72.00	0.15	-	-	-	19.34	-0.03	-	1
Dec-26 80.00	0.75	-	-	-	17.57	-0.13	-	1
Mar-27 58.00	0.01	-	-	-	19.87	-	-	1
Mar-27 72.00	0.36	-	-	-	17.85	-0.06	-	3
Mar-27 76.00	0.72	-	-	-	17.28	-0.11	-	10

	Previous Close	57.50		07/07/26
	VISCOFAN Close	57.70		07/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.95	0.22	-	-	-	17.01	0.24	-	4
Aug-26 58.95	0.99	-	-	-	17.82	0.40	-	5
Aug-26 60.92	0.41	-	-	-	17.53	0.21	-	11
Sep-26 45.20	12.72	-	-	-	23.65	0.99	-	1
Sep-26 49.13	8.88	-	-	-	21.38	0.96	-	1
Sep-26 53.06	5.26	-	-	-	19.11	0.86	-	2
Sep-26 55.02	3.64	-	-	-	17.98	0.75	-	5
Sep-26 56.99	2.26	-	-	-	16.84	0.60	-	5
Sep-26 58.95	1.26	-	-	-	16.38	0.42	-	6
Sep-26 60.92	0.65	0.80	0.80	0.80	16.30	0.26	2	15
Sep-26 64.85	0.12	-	-	-	16.14	0.06	-	1
Dec-26 46.18	12.15	-	-	-	20.92	0.96	-	1
Dec-26 62.89	0.90	-	-	-	15.86	0.26	-	1
Dec-26 64.85	0.55	-	-	-	15.86	0.17	-	1
Mar-27 72.71	0.11	-	-	-	15.57	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.06	0.01	-	-	-	21.69	-0.01	-	3
Jul-26 55.02	0.06	-	-	-	20.26	-0.07	-	2
Jul-26 56.99	0.41	-	-	-	18.81	-0.33	-	10
Jul-26 58.95	1.48	-	-	-	18.10	-0.75	-	127
Aug-26 53.06	0.26	-	-	-	21.37	-0.12	-	1
Aug-26 55.02	0.56	-	-	-	19.94	-0.23	-	2
Aug-26 56.99	1.11	-	-	-	18.49	-0.40	-	1
Sep-26 40.29	-	-	-	-	27.89	-	-	1
Sep-26 42.25	0.01	-	-	-	26.76	-	-	3
Sep-26 43.23	0.01	-	-	-	26.19	-0.01	-	3
Sep-26 44.22	0.02	-	-	-	25.62	-0.01	-	4
Sep-26 45.20	0.03	-	-	-	25.05	-0.01	-	2
Sep-26 46.18	0.04	-	-	-	24.49	-0.02	-	4
Sep-26 47.16	0.06	-	-	-	23.92	-0.02	-	4
Sep-26 49.13	0.12	-	-	-	22.78	-0.05	-	12
Sep-26 51.09	0.25	-	-	-	21.65	-0.09	-	4
Sep-26 53.06	0.46	-	-	-	20.51	-0.16	-	36
Sep-26 55.02	0.84	-	-	-	19.38	-0.26	-	14
Sep-26 58.95	2.42	-	-	-	17.78	-0.58	-	5
Sep-26 62.89	5.38	-	-	-	17.62	-0.87	-	2
Dec-26 40.29	0.05	-	-	-	25.94	-0.01	-	2
Dec-26 42.25	0.09	-	-	-	25.08	-0.02	-	1
Dec-26 43.23	0.12	-	-	-	24.65	-0.03	-	1
Dec-26 44.22	0.15	-	-	-	24.22	-0.04	-	12
Dec-26 45.20	0.20	-	-	-	23.79	-0.05	-	1
Dec-26 47.16	0.32	-	-	-	22.93	-0.07	-	1
Dec-26 48.15	0.39	-	-	-	22.49	-0.09	-	1
Dec-26 49.13	0.49	-	-	-	22.06	-0.11	-	4
Dec-26 51.09	0.74	-	-	-	21.20	-0.16	-	2
Dec-26 53.06	1.12	-	-	-	20.34	-0.23	-	10
Mar-27 48.15	0.66	-	-	-	19.68	-0.13	-	1
Mar-27 53.06	1.65	-	-	-	17.92	-0.29	-	1
Jun-27 53.06	2.07	-	-	-	17.33	-0.31	-	1
Dec-28 44.22	1.43	-	-	-	18.08	-0.16	-	1

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

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

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