Boletin

DAILY BULLETIN 01/07/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,685	-	-	6,685	-
MINI IBEX-35	2,025	48	2,368	4,441	0.02
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	293	34,227	37,243	71,763	0.92
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	58,179	-	-	58,179
MINI IBEX-35	3,614	12,691	17,238	33,543
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	1,625	-	-	1,625
BONO 10	-	-	-	-
ACCIONES	1,664,483	1,322,195	3,658,928	6,645,606
DIVIDENDOS	25,222	-	-	25,222

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,647.10		07/01/26
	IBEX - 35 Close	17,596.40		07/01/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,542.4	17,519	17,664	17,506	6,680	58,145
20-Feb-26	17,574.0	17,560	17,649	17,560	5	24
20-Mar-26	17,595.0	-	-	-	-	5
19-Jun-26	17,439.0	-	-	-	-	-
18-Sep-26	17,384.0	-	-	-	-	-
18-Dec-26	17,320.0	-	-	-	-	-
19-Mar-27	17,322.0	-	-	-	-	-
18-Jun-27	17,142.0	-	-	-	-	5
17-Sep-27	17,091.0	-	-	-	-	-
17-Dec-27	17,017.0	-	-	-	-	-
17-Mar-28	17,035.0	-	-	-	-	-
16-Jun-28	16,873.0	-	-	-	-	-
15-Dec-28	16,769.0	-	-	-	-	-
15-Jun-29	16,649.0	-	-	-	-	-
21-Dec-29	16,593.0	-	-	-	-	-
21-Jun-30	16,516.0	-	-	-	-	-
20-Dec-30	16,475.0	-	-	-	-	-

	Previous Close	-		07/01/26
	MINI IBEX-35 Close	-		07/01/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	17,590.0	-	-	-	-	-
16-Jan-26	17,542.4	17,520	17,655	17,505	1,965	3,530
23-Jan-26	17,545.0	-	-	-	-	-
30-Jan-26	17,552.0	-	-	-	-	-
20-Feb-26	17,574.0	17,585	17,680	17,540	60	70
20-Mar-26	17,595.0	-	-	-	-	14
19-Jun-26	17,439.0	-	-	-	-	-
18-Sep-26	17,384.0	-	-	-	-	-
18-Dec-26	17,320.0	-	-	-	-	-
19-Mar-27	17,322.0	-	-	-	-	-
18-Jun-27	17,142.0	-	-	-	-	-
17-Sep-27	17,091.0	-	-	-	-	-
17-Dec-27	17,017.0	-	-	-	-	-
17-Mar-28	17,035.0	-	-	-	-	-
16-Jun-28	16,873.0	-	-	-	-	-
15-Dec-28	16,769.0	-	-	-	-	-
15-Jun-29	16,649.0	-	-	-	-	-
21-Dec-29	16,593.0	-	-	-	-	-
21-Jun-30	16,516.0	-	-	-	-	-
20-Dec-30	16,475.0	-	-	-	-	-

	Previous Close	-		07/01/26
	MICRO IBEX-35 Close	-		07/01/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	17,542.4	-	-	-	-	-
20-Feb-26	17,574.0	-	-	-	-	-

	Previous Close	1,785.20		07/01/26
	IBEX BANCOS Close	1,747.60		07/01/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,748.5	-	-	-	-	-
20-Feb-26	1,752.0	-	-	-	-	-
20-Mar-26	1,754.0	-	-	-	-	-
19-Jun-26	1,726.0	-	-	-	-	-
18-Sep-26	1,732.0	-	-	-	-	-
18-Dec-26	1,712.0	-	-	-	-	-
19-Mar-27	1,718.0	-	-	-	-	-
18-Jun-27	1,686.0	-	-	-	-	-
17-Sep-27	1,692.0	-	-	-	-	-
17-Dec-27	1,669.0	-	-	-	-	-
17-Mar-28	1,676.0	-	-	-	-	-
16-Jun-28	1,646.0	-	-	-	-	-
15-Dec-28	1,632.0	-	-	-	-	-
15-Jun-29	1,612.0	-	-	-	-	-
21-Dec-29	1,604.0	-	-	-	-	-
21-Jun-30	1,592.0	-	-	-	-	-
20-Dec-30	1,588.0	-	-	-	-	-

	Previous Close	1,917.40		07/01/26
	IBEX ENERGIA Close	1,924.30		07/01/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	1,897.7	-	-	-	-	-
20-Feb-26	1,901.0	-	-	-	-	-
20-Mar-26	1,904.0	-	-	-	-	-
19-Jun-26	1,911.0	-	-	-	-	-
18-Sep-26	1,866.0	-	-	-	-	-
18-Dec-26	1,871.0	-	-	-	-	-
19-Mar-27	1,849.0	-	-	-	-	-
18-Jun-27	1,855.0	-	-	-	-	-
17-Sep-27	1,811.0	-	-	-	-	-
17-Dec-27	1,816.0	-	-	-	-	-
17-Mar-28	1,797.0	-	-	-	-	-
16-Jun-28	1,804.0	-	-	-	-	-
15-Dec-28	1,769.0	-	-	-	-	-
15-Jun-29	1,760.0	-	-	-	-	-
21-Dec-29	1,731.0	-	-	-	-	-
21-Jun-30	1,724.0	-	-	-	-	-
20-Dec-30	1,694.0	-	-	-	-	-

	Previous Close	9.00		07/01/26
	IBEX - 35 Impacto DIV Close	9.00		07/01/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	67.0	-	-	-	-	-
20-Feb-26	71.0	-	-	-	-	-
20-Mar-26	74.0	-	-	-	-	-
18-Dec-26	601.0	-	-	-	-	1,150
17-Dec-27	609.0	-	-	-	-	175
15-Dec-28	602.0	-	-	-	-	250
21-Dec-29	596.0	-	-	-	-	50
20-Dec-30	567.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	193.10		07/01/26
	ACCIONA Close	196.60		07/01/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	196.70	-	-	-	-	-
20-Feb-26	197.07	-	-	-	-	-
20-Mar-26	197.37	-	-	-	-	6
19-Jun-26	198.34	-	-	-	-	-
18-Sep-26	193.82	-	-	-	-	-
18-Dec-26	194.74	-	-	-	-	-
19-Mar-27	195.61	-	-	-	-	-
18-Jun-27	196.56	-	-	-	-	-
17-Sep-27	191.93	-	-	-	-	-
17-Dec-27	192.92	-	-	-	-	-
17-Mar-28	193.96	-	-	-	-	-
16-Jun-28	195.03	-	-	-	-	-
15-Dec-28	191.52	-	-	-	-	-
15-Jun-29	193.83	-	-	-	-	-
21-Dec-29	190.80	-	-	-	-	-
21-Jun-30	193.31	-	-	-	-	-
20-Dec-30	189.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	196.70	-	-	-	-	-
20-Feb-26	197.07	-	-	-	-	-
20-Mar-26	197.37	-	-	-	-	-
19-Jun-26	198.34	-	-	-	-	-
18-Sep-26	193.82	-	-	-	-	-
18-Dec-26	194.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	196.60	-	-	-	-	-

	Previous Close	23.58		07/01/26
	ACCIONA ENERGIA Close	23.74		07/01/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.75	-	-	-	-	-
20-Feb-26	23.80	-	-	-	-	-
20-Mar-26	23.83	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-
18-Sep-26	23.56	-	-	-	-	-
18-Dec-26	23.67	-	-	-	-	-
19-Mar-27	23.78	-	-	-	-	-
18-Jun-27	23.40	-	-	-	-	-
17-Sep-27	23.51	-	-	-	-	-
17-Dec-27	23.63	-	-	-	-	-
17-Mar-28	23.76	-	-	-	-	-
16-Jun-28	23.39	-	-	-	-	-
15-Dec-28	23.66	-	-	-	-	-
15-Jun-29	23.44	-	-	-	-	-
21-Dec-29	23.77	-	-	-	-	-
21-Jun-30	23.60	-	-	-	-	-
20-Dec-30	23.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	23.75	-	-	-	-	-
20-Feb-26	23.80	-	-	-	-	-
20-Mar-26	23.83	-	-	-	-	-
19-Jun-26	23.45	-	-	-	-	-
18-Sep-26	23.56	-	-	-	-	-
18-Dec-26	23.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.74	-	-	-	-	-

	Previous Close	13.02		07/01/26
	ACERINOX Close	13.30		07/01/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.31	-	-	-	-	-
20-Feb-26	13.02	-	-	-	-	-
20-Mar-26	13.04	-	-	-	-	86
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	12.84	-	-	-	-	-
18-Dec-26	12.90	-	-	-	-	-
19-Mar-27	12.61	-	-	-	-	-
18-Jun-27	12.68	-	-	-	-	-
17-Sep-27	12.40	-	-	-	-	-
17-Dec-27	12.46	-	-	-	-	-
17-Mar-28	12.18	-	-	-	-	-
16-Jun-28	12.25	-	-	-	-	-
15-Dec-28	12.04	-	-	-	-	-
15-Jun-29	11.82	-	-	-	-	-
21-Dec-29	11.61	-	-	-	-	-
21-Jun-30	11.39	-	-	-	-	-
20-Dec-30	11.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.31	-	-	-	-	-
20-Feb-26	13.02	-	-	-	-	-
20-Mar-26	13.04	-	-	-	-	-
19-Jun-26	13.10	-	-	-	-	-
18-Sep-26	12.84	-	-	-	-	-
18-Dec-26	12.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.30	-	-	-	-	-

	Previous Close	88.75		07/01/26
	ACS Close	92.60		07/01/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	92.65	-	-	-	-	-
20-Feb-26	92.37	-	-	-	-	-
20-Mar-26	92.51	90.25	90.33	90.25	30	111
19-Jun-26	92.96	-	-	-	-	-
18-Sep-26	91.70	-	-	-	-	-
18-Dec-26	92.14	-	-	-	-	-
19-Mar-27	92.01	-	-	-	-	-
18-Jun-27	92.46	-	-	-	-	-
17-Sep-27	91.16	-	-	-	-	-
17-Dec-27	91.63	-	-	-	-	-
17-Mar-28	91.56	-	-	-	-	-
16-Jun-28	92.06	-	-	-	-	-
15-Dec-28	91.22	-	-	-	-	-
15-Jun-29	91.76	-	-	-	-	-
21-Dec-29	91.15	-	-	-	-	-
21-Jun-30	91.78	-	-	-	-	-
20-Dec-30	91.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	92.65	-	-	-	-	-
20-Feb-26	92.37	-	-	-	-	-
20-Mar-26	92.51	-	-	-	-	-
19-Jun-26	92.96	-	-	-	-	-
18-Sep-26	91.70	-	-	-	-	-
18-Dec-26	92.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.60	-	-	-	-	-

	Previous Close	24.99		07/01/26
	AENA Close	24.87		07/01/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.88	-	-	-	-	-
20-Feb-26	24.93	-	-	-	-	-
20-Mar-26	24.97	-	-	-	-	-
19-Jun-26	24.01	-	-	-	-	-
18-Sep-26	24.12	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-
19-Mar-27	24.35	-	-	-	-	-
18-Jun-27	23.26	-	-	-	-	-
17-Sep-27	23.38	-	-	-	-	-
17-Dec-27	23.50	-	-	-	-	-
17-Mar-28	23.62	-	-	-	-	-
16-Jun-28	22.55	-	-	-	-	-
15-Dec-28	22.81	-	-	-	-	-
15-Jun-29	21.84	-	-	-	-	-
21-Dec-29	22.15	-	-	-	-	-
21-Jun-30	21.19	-	-	-	-	-
20-Dec-30	21.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.88	-	-	-	-	-
20-Feb-26	24.93	-	-	-	-	-
20-Mar-26	24.97	-	-	-	-	-
19-Jun-26	24.01	-	-	-	-	-
18-Sep-26	24.12	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.87	-	-	-	-	-

	Previous Close	13.18		07/01/26
	ALMIRALL Close	13.58		07/01/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.59	-	-	-	-	-
20-Feb-26	13.61	-	-	-	-	-
20-Mar-26	13.63	-	-	-	-	-
19-Jun-26	13.52	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-
18-Dec-26	13.65	-	-	-	-	-
19-Mar-27	13.71	-	-	-	-	-
18-Jun-27	13.59	-	-	-	-	-
17-Sep-27	13.66	-	-	-	-	-
17-Dec-27	13.73	-	-	-	-	-
17-Mar-28	13.80	-	-	-	-	-
16-Jun-28	13.69	-	-	-	-	-
15-Dec-28	13.85	-	-	-	-	-
15-Jun-29	13.83	-	-	-	-	-
21-Dec-29	14.02	-	-	-	-	-
21-Jun-30	14.02	-	-	-	-	-
20-Dec-30	14.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.59	-	-	-	-	-
20-Feb-26	13.61	-	-	-	-	-
20-Mar-26	13.63	-	-	-	-	-
19-Jun-26	13.52	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-
18-Dec-26	13.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.58	-	-	-	-	-

	Previous Close	62.46		07/01/26
	AMADEUS Close	63.48		07/01/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	62.98	-	-	-	-	-
20-Feb-26	63.10	-	-	-	-	-
20-Mar-26	63.20	63.65	63.88	62.43	12	16
19-Jun-26	63.51	-	-	-	-	-
18-Sep-26	62.83	-	-	-	-	-
18-Dec-26	63.13	-	-	-	-	-
19-Mar-27	62.83	-	-	-	-	-
18-Jun-27	63.13	-	-	-	-	-
17-Sep-27	62.36	-	-	-	-	-
17-Dec-27	62.69	-	-	-	-	-
17-Mar-28	62.38	-	-	-	-	-
16-Jun-28	62.73	-	-	-	-	-
15-Dec-28	62.24	-	-	-	-	-
15-Jun-29	62.26	-	-	-	-	-
21-Dec-29	61.79	-	-	-	-	-
21-Jun-30	61.85	-	-	-	-	-
20-Dec-30	61.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	62.98	-	-	-	-	-
20-Feb-26	63.10	-	-	-	-	-
20-Mar-26	63.20	-	-	-	-	-
19-Jun-26	63.51	-	-	-	-	-
18-Sep-26	62.83	-	-	-	-	-
18-Dec-26	63.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.48	-	-	-	-	-

	Previous Close	39.65		07/01/26
	ARCELORMITTAL Close	41.50		07/01/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	41.52	-	-	-	-	-
20-Feb-26	41.60	-	-	-	-	-
20-Mar-26	41.66	41.31	41.31	40.95	28	28
19-Jun-26	41.66	-	-	-	-	-
18-Sep-26	41.86	-	-	-	-	-
18-Dec-26	41.86	-	-	-	-	-
19-Mar-27	42.05	-	-	-	-	-
18-Jun-27	42.03	-	-	-	-	-
17-Sep-27	42.24	-	-	-	-	-
17-Dec-27	42.24	-	-	-	-	-
17-Mar-28	42.47	-	-	-	-	-
16-Jun-28	42.48	-	-	-	-	-
15-Dec-28	42.75	-	-	-	-	-
15-Jun-29	43.05	-	-	-	-	-
21-Dec-29	43.43	-	-	-	-	-
21-Jun-30	43.77	-	-	-	-	-
20-Dec-30	44.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	41.52	-	-	-	-	-
20-Feb-26	41.60	-	-	-	-	-
20-Mar-26	41.66	-	-	-	-	-
19-Jun-26	41.66	-	-	-	-	-
18-Sep-26	41.86	-	-	-	-	-
18-Dec-26	41.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.50	-	-	-	-	-

	Previous Close	5.03		07/01/26
	ATRESMEDIA Close	4.93		07/01/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.93	-	-	-	-	-
20-Feb-26	4.94	-	-	-	-	-
20-Mar-26	4.94	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.59	-	-	-	-	-
19-Mar-27	4.61	-	-	-	-	-
18-Jun-27	4.38	-	-	-	-	-
17-Sep-27	4.40	-	-	-	-	-
17-Dec-27	4.24	-	-	-	-	-
17-Mar-28	4.26	-	-	-	-	-
16-Jun-28	4.02	-	-	-	-	-
15-Dec-28	3.89	-	-	-	-	-
15-Jun-29	3.93	-	-	-	-	-
21-Dec-29	3.52	-	-	-	-	-
21-Jun-30	3.30	-	-	-	-	-
20-Dec-30	3.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.93	-	-	-	-	-
20-Feb-26	4.94	-	-	-	-	-
20-Mar-26	4.94	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.59	-	-	-	-	-

	Previous Close	1.39		07/01/26
	AUDAX RENOV Close	1.38		07/01/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.38	-	-	-	-	-

	Previous Close	61.20		07/01/26
	AUXIL. FF.CC Close	61.70		07/01/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.70	-	-	-	-	-

	Previous Close	3.40		07/01/26
	B.SABADELL Close	3.29		07/01/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.30	-	-	-	-	-
20-Feb-26	3.30	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.25	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.10	-	-	-	-	-
17-Sep-27	3.05	-	-	-	-	-
17-Dec-27	3.06	-	-	-	-	-
17-Mar-28	3.01	-	-	-	-	-
16-Jun-28	2.95	-	-	-	-	-
15-Dec-28	2.92	-	-	-	-	-
15-Jun-29	2.81	-	-	-	-	-
21-Dec-29	2.78	-	-	-	-	-
21-Jun-30	2.67	-	-	-	-	-
20-Dec-30	2.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.30	-	-	-	-	-
20-Feb-26	3.30	-	-	-	-	-
20-Mar-26	3.31	-	-	-	-	-
19-Jun-26	3.25	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.29	-	-	-	-	-

	Previous Close	14.20		07/01/26
	BANKINTER Close	13.83		07/01/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.84	-	-	-	-	-
20-Feb-26	13.86	-	-	-	-	-
20-Mar-26	13.88	13.90	13.90	13.90	5	35
19-Jun-26	13.80	-	-	-	-	-
18-Sep-26	13.71	-	-	-	-	-
18-Dec-26	13.46	-	-	-	-	-
19-Mar-27	13.52	-	-	-	-	-
18-Jun-27	13.43	-	-	-	-	-
17-Sep-27	13.32	-	-	-	-	-
17-Dec-27	13.06	-	-	-	-	-
17-Mar-28	13.13	-	-	-	-	-
16-Jun-28	13.03	-	-	-	-	-
15-Dec-28	12.65	-	-	-	-	-
15-Jun-29	12.63	-	-	-	-	-
21-Dec-29	12.28	-	-	-	-	-
21-Jun-30	12.26	-	-	-	-	-
20-Dec-30	11.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.84	-	-	-	-	-
20-Feb-26	13.86	-	-	-	-	-
20-Mar-26	13.88	-	-	-	-	-
19-Jun-26	13.80	-	-	-	-	-
18-Sep-26	13.71	-	-	-	-	-
18-Dec-26	13.46	-	-	-	-	-

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

	Previous Close	20.35		07/01/26
	BBVA Close	19.87		07/01/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	19.87	-	-	-	-	-
16-Jan-26	19.88	-	-	-	-	-
23-Jan-26	19.89	-	-	-	-	-
30-Jan-26	19.89	-	-	-	-	-
20-Feb-26	19.92	-	-	-	-	-
20-Mar-26	19.95	20.04	20.16	20.00	84	46,893
19-Jun-26	19.53	-	-	-	-	-
18-Sep-26	19.62	-	-	-	-	-
18-Dec-26	19.34	-	-	-	-	-
19-Mar-27	19.42	-	-	-	-	-
18-Jun-27	18.99	-	-	-	-	-
17-Sep-27	19.09	-	-	-	-	-
17-Dec-27	18.79	-	-	-	-	-
17-Mar-28	18.89	-	-	-	-	-
16-Jun-28	18.48	-	-	-	-	-
15-Dec-28	18.30	-	-	-	-	-
15-Jun-29	18.01	-	-	-	-	-
21-Dec-29	17.91	-	-	-	-	-
21-Jun-30	17.74	-	-	-	-	-
20-Dec-30	17.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	19.88	-	-	-	-	-
20-Feb-26	19.92	-	-	-	-	-
20-Mar-26	19.95	-	-	-	-	-
19-Jun-26	19.53	-	-	-	-	-
18-Sep-26	19.62	-	-	-	-	-
18-Dec-26	19.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.87	-	-	-	-	-

	Previous Close	10.55		07/01/26
	CAIXABANK Close	10.33		07/01/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.34	-	-	-	-	-
20-Feb-26	10.35	-	-	-	-	-
20-Mar-26	10.37	10.45	10.45	10.44	5	78
19-Jun-26	10.10	-	-	-	-	-
18-Sep-26	10.15	-	-	-	-	-
18-Dec-26	10.02	-	-	-	-	-
19-Mar-27	10.07	-	-	-	-	-
18-Jun-27	9.81	-	-	-	-	-
17-Sep-27	9.86	-	-	-	-	-
17-Dec-27	9.75	-	-	-	-	-
17-Mar-28	9.80	-	-	-	-	-
16-Jun-28	9.56	-	-	-	-	-
15-Dec-28	9.51	-	-	-	-	-
15-Jun-29	9.36	-	-	-	-	-
21-Dec-29	9.36	-	-	-	-	-
21-Jun-30	9.23	-	-	-	-	-
20-Dec-30	9.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.34	-	-	-	-	-
20-Feb-26	10.35	-	-	-	-	-
20-Mar-26	10.37	-	-	-	-	-
19-Jun-26	10.10	-	-	-	-	-
18-Sep-26	10.15	-	-	-	-	-
18-Dec-26	10.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.33	-	-	-	-	-

	Previous Close	27.65		07/01/26
	CELLNEX Close	27.68		07/01/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.32	-	-	-	-	-
20-Feb-26	27.37	-	-	-	-	-
20-Mar-26	27.42	27.55	27.55	27.55	1	3
19-Jun-26	27.55	-	-	-	-	-
18-Sep-26	27.31	-	-	-	-	-
18-Dec-26	27.44	-	-	-	-	-
19-Mar-27	27.17	-	-	-	-	-
18-Jun-27	26.90	-	-	-	-	-
17-Sep-27	27.04	-	-	-	-	-
17-Dec-27	27.18	-	-	-	-	-
17-Mar-28	26.90	-	-	-	-	-
16-Jun-28	26.63	-	-	-	-	-
15-Dec-28	26.94	-	-	-	-	-
15-Jun-29	26.36	-	-	-	-	-
21-Dec-29	26.73	-	-	-	-	-
21-Jun-30	26.12	-	-	-	-	-
20-Dec-30	26.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	27.32	-	-	-	-	-
20-Feb-26	27.37	-	-	-	-	-
20-Mar-26	27.42	-	-	-	-	-
19-Jun-26	27.55	-	-	-	-	-
18-Sep-26	27.31	-	-	-	-	-
18-Dec-26	27.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.68	-	-	-	-	-

	Previous Close	30.15		07/01/26
	CIE AUTOMOTIVE Close	30.15		07/01/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.16	-	-	-	-	-
20-Feb-26	30.22	-	-	-	-	-
20-Mar-26	30.27	-	-	-	-	-
19-Jun-26	30.42	-	-	-	-	-
18-Sep-26	30.10	-	-	-	-	-
18-Dec-26	30.24	-	-	-	-	-
19-Mar-27	29.92	-	-	-	-	-
18-Jun-27	30.06	-	-	-	-	-
17-Sep-27	29.74	-	-	-	-	-
17-Dec-27	29.90	-	-	-	-	-
17-Mar-28	29.58	-	-	-	-	-
16-Jun-28	29.75	-	-	-	-	-
15-Dec-28	29.60	-	-	-	-	-
15-Jun-29	29.46	-	-	-	-	-
21-Dec-29	29.35	-	-	-	-	-
21-Jun-30	29.21	-	-	-	-	-
20-Dec-30	29.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	30.16	-	-	-	-	-
20-Feb-26	30.22	-	-	-	-	-
20-Mar-26	30.27	-	-	-	-	-
19-Jun-26	30.42	-	-	-	-	-
18-Sep-26	30.10	-	-	-	-	-
18-Dec-26	30.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.15	-	-	-	-	-

	Previous Close	5.36		07/01/26
	COLONIAL Close	5.47		07/01/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.47	-	-	-	-	-
20-Feb-26	5.48	-	-	-	-	-
20-Mar-26	5.49	-	-	-	-	-
19-Jun-26	5.20	-	-	-	-	-
18-Sep-26	5.23	-	-	-	-	-
18-Dec-26	5.25	-	-	-	-	-
19-Mar-27	5.28	-	-	-	-	-
18-Jun-27	4.96	-	-	-	-	-
17-Sep-27	4.99	-	-	-	-	-
17-Dec-27	5.01	-	-	-	-	-
17-Mar-28	5.04	-	-	-	-	-
16-Jun-28	5.07	-	-	-	-	-
15-Dec-28	4.78	-	-	-	-	-
15-Jun-29	4.84	-	-	-	-	-
21-Dec-29	4.57	-	-	-	-	-
21-Jun-30	4.29	-	-	-	-	-
20-Dec-30	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	5.47	-	-	-	-	-
20-Feb-26	5.48	-	-	-	-	-
20-Mar-26	5.49	-	-	-	-	-
19-Jun-26	5.20	-	-	-	-	-
18-Sep-26	5.23	-	-	-	-	-
18-Dec-26	5.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.47	-	-	-	-	-

	Previous Close	0.20		07/01/26
	D. FELGUERA Close	0.19		07/01/26

FUTURES D. FELGUERA

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

	Previous Close	18.50		07/01/26
	EBRO FOODS Close	18.66		07/01/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.67	-	-	-	-	-
20-Feb-26	18.70	-	-	-	-	-
20-Mar-26	18.73	-	-	-	-	-
19-Jun-26	18.59	-	-	-	-	-
18-Sep-26	18.45	-	-	-	-	-
18-Dec-26	18.31	-	-	-	-	-
19-Mar-27	18.39	-	-	-	-	-
18-Jun-27	18.23	-	-	-	-	-
17-Sep-27	18.07	-	-	-	-	-
17-Dec-27	17.91	-	-	-	-	-
17-Mar-28	18.01	-	-	-	-	-
16-Jun-28	17.85	-	-	-	-	-
15-Dec-28	17.53	-	-	-	-	-
15-Jun-29	17.47	-	-	-	-	-
21-Dec-29	17.17	-	-	-	-	-
21-Jun-30	17.12	-	-	-	-	-
20-Dec-30	16.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.67	-	-	-	-	-
20-Feb-26	18.70	-	-	-	-	-
20-Mar-26	18.73	-	-	-	-	-
19-Jun-26	18.59	-	-	-	-	-
18-Sep-26	18.45	-	-	-	-	-
18-Dec-26	18.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.66	-	-	-	-	-

	Previous Close	13.47		07/01/26
	ENAGAS Close	13.72		07/01/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.72	-	-	-	-	-
20-Feb-26	13.75	-	-	-	-	-
20-Mar-26	13.77	-	-	-	-	84
19-Jun-26	13.84	-	-	-	-	-
18-Sep-26	13.30	-	-	-	-	-
18-Dec-26	12.96	-	-	-	-	-
19-Mar-27	13.02	-	-	-	-	-
18-Jun-27	13.08	-	-	-	-	-
17-Sep-27	12.55	-	-	-	-	-
17-Dec-27	12.21	-	-	-	-	-
17-Mar-28	12.28	-	-	-	-	-
16-Jun-28	12.35	-	-	-	-	-
15-Dec-28	11.49	-	-	-	-	-
15-Jun-29	11.63	-	-	-	-	-
21-Dec-29	10.79	-	-	-	-	-
21-Jun-30	10.94	-	-	-	-	-
20-Dec-30	10.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	13.72	-	-	-	-	-
20-Feb-26	13.75	-	-	-	-	-
20-Mar-26	13.77	-	-	-	-	-
19-Jun-26	13.84	-	-	-	-	-
18-Sep-26	13.30	-	-	-	-	-
18-Dec-26	12.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.72	-	-	-	-	-

	Previous Close	2.43		07/01/26
	ENCE Close	2.42		07/01/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.42	-	-	-	-	-
20-Feb-26	2.42	-	-	-	-	-
20-Mar-26	2.43	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.36	-	-	-	-	-
18-Dec-26	2.32	-	-	-	-	-
19-Mar-27	2.33	-	-	-	-	-
18-Jun-27	2.29	-	-	-	-	-
17-Sep-27	2.25	-	-	-	-	-
17-Dec-27	2.21	-	-	-	-	-
17-Mar-28	2.22	-	-	-	-	-
16-Jun-28	2.18	-	-	-	-	-
15-Dec-28	2.08	-	-	-	-	-
15-Jun-29	2.05	-	-	-	-	-
21-Dec-29	1.94	-	-	-	-	-
21-Jun-30	1.91	-	-	-	-	-
20-Dec-30	1.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.42	-	-	-	-	-
20-Feb-26	2.42	-	-	-	-	-
20-Mar-26	2.43	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.36	-	-	-	-	-
18-Dec-26	2.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.42	-	-	-	-	-

	Previous Close	31.35		07/01/26
	ENDESA Close	31.75		07/01/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	31.27	-	-	-	-	-
20-Feb-26	31.32	-	-	-	-	-
20-Mar-26	31.37	31.48	31.48	31.48	1	36
19-Jun-26	31.53	-	-	-	-	-
18-Sep-26	30.77	-	-	-	-	-
18-Dec-26	30.92	-	-	-	-	-
19-Mar-27	30.54	-	-	-	-	-
18-Jun-27	30.68	-	-	-	-	-
17-Sep-27	29.93	-	-	-	-	-
17-Dec-27	30.09	-	-	-	-	-
17-Mar-28	29.73	-	-	-	-	-
16-Jun-28	29.89	-	-	-	-	-
15-Dec-28	29.31	-	-	-	-	-
15-Jun-29	29.14	-	-	-	-	-
21-Dec-29	28.63	-	-	-	-	-
21-Jun-30	28.48	-	-	-	-	-
20-Dec-30	27.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	31.27	-	-	-	-	-
20-Feb-26	31.32	-	-	-	-	-
20-Mar-26	31.37	-	-	-	-	-
19-Jun-26	31.53	-	-	-	-	-
18-Sep-26	30.77	-	-	-	-	-
18-Dec-26	30.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.75	-	-	-	-	-

	Previous Close	5.36		07/01/26
	FAES Close	5.38		07/01/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.38	-	-	-	-	-

	Previous Close	11.24		07/01/26
	FCC Close	11.24		07/01/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.25	-	-	-	-	-
20-Feb-26	11.27	-	-	-	-	-
20-Mar-26	11.28	-	-	-	-	-
19-Jun-26	11.34	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-
19-Mar-27	10.84	-	-	-	-	-
18-Jun-27	10.89	-	-	-	-	-
17-Sep-27	10.24	-	-	-	-	-
17-Dec-27	10.29	-	-	-	-	-
17-Mar-28	10.34	-	-	-	-	-
16-Jun-28	10.40	-	-	-	-	-
15-Dec-28	9.79	-	-	-	-	-
15-Jun-29	9.91	-	-	-	-	-
21-Dec-29	9.29	-	-	-	-	-
21-Jun-30	9.42	-	-	-	-	-
20-Dec-30	8.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.25	-	-	-	-	-
20-Feb-26	11.27	-	-	-	-	-
20-Mar-26	11.28	-	-	-	-	-
19-Jun-26	11.34	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.79	-	-	-	-	-

	Previous Close	14.80		07/01/26
	FCC INM Close	14.77		07/01/26

FUTURES FCC INM

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

	Previous Close	56.80		07/01/26
	FERROVIAL Close	57.74		07/01/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	57.77	-	-	-	-	-
20-Feb-26	57.88	-	-	-	-	-
20-Mar-26	57.97	58.08	58.12	57.85	60	150
19-Jun-26	57.98	-	-	-	-	-
18-Sep-26	58.26	-	-	-	-	-
18-Dec-26	58.07	-	-	-	-	-
19-Mar-27	58.33	-	-	-	-	-
18-Jun-27	58.33	-	-	-	-	-
17-Sep-27	58.62	-	-	-	-	-
17-Dec-27	58.46	-	-	-	-	-
17-Mar-28	58.78	-	-	-	-	-
16-Jun-28	59.10	-	-	-	-	-
15-Dec-28	59.02	-	-	-	-	-
15-Jun-29	59.73	-	-	-	-	-
21-Dec-29	59.81	-	-	-	-	-
21-Jun-30	60.59	-	-	-	-	-
20-Dec-30	60.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	57.77	-	-	-	-	-
20-Feb-26	57.88	-	-	-	-	-
20-Mar-26	57.97	-	-	-	-	-
19-Jun-26	57.98	-	-	-	-	-
18-Sep-26	58.26	-	-	-	-	-
18-Dec-26	58.07	-	-	-	-	-
31-Dec-99	57.74	-	-	-	-	-

	Previous Close	24.80		07/01/26
	FLUIDRA Close	24.82		07/01/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.83	-	-	-	-	-
20-Feb-26	24.88	-	-	-	-	-
20-Mar-26	24.92	-	-	-	-	-
19-Jun-26	25.04	-	-	-	-	-
18-Sep-26	24.83	-	-	-	-	-
18-Dec-26	24.62	-	-	-	-	-
19-Mar-27	24.73	-	-	-	-	-
18-Jun-27	24.85	-	-	-	-	-
17-Sep-27	24.61	-	-	-	-	-
17-Dec-27	24.38	-	-	-	-	-
17-Mar-28	24.51	-	-	-	-	-
16-Jun-28	24.64	-	-	-	-	-
15-Dec-28	24.16	-	-	-	-	-
15-Jun-29	24.45	-	-	-	-	-
21-Dec-29	24.01	-	-	-	-	-
21-Jun-30	24.33	-	-	-	-	-
20-Dec-30	23.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	24.83	-	-	-	-	-
20-Feb-26	24.88	-	-	-	-	-
20-Mar-26	24.92	-	-	-	-	-
19-Jun-26	25.04	-	-	-	-	-
18-Sep-26	24.83	-	-	-	-	-
18-Dec-26	24.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.82	-	-	-	-	-

	Previous Close	3.11		07/01/26
	GESTAMP Close	3.15		07/01/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.15	-	-	-	-	-

	Previous Close	82.20		07/01/26
	GRENERGY Close	84.80		07/01/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	84.80	-	-	-	-	-

	Previous Close	11.40		07/01/26
	GRIFOLS Close	11.59		07/01/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.60	-	-	-	-	-
20-Feb-26	11.62	-	-	-	-	-
20-Mar-26	11.64	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	11.45	-	-	-	-	-
18-Dec-26	11.50	-	-	-	-	-
19-Mar-27	11.55	-	-	-	-	-
18-Jun-27	11.46	-	-	-	-	-
17-Sep-27	11.37	-	-	-	-	-
17-Dec-27	11.43	-	-	-	-	-
17-Mar-28	11.49	-	-	-	-	-
16-Jun-28	11.40	-	-	-	-	-
15-Dec-28	11.38	-	-	-	-	-
15-Jun-29	11.37	-	-	-	-	-
21-Dec-29	11.38	-	-	-	-	-
21-Jun-30	11.37	-	-	-	-	-
20-Dec-30	11.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	11.60	-	-	-	-	-
20-Feb-26	11.62	-	-	-	-	-
20-Mar-26	11.64	-	-	-	-	-
19-Jun-26	11.54	-	-	-	-	-
18-Sep-26	11.45	-	-	-	-	-
18-Dec-26	11.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.59	-	-	-	-	-

	Previous Close	8.06		07/01/26
	GRIFOLS B Close	8.16		07/01/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.16	-	-	-	-	-

	Previous Close	5.04		07/01/26
	IAG Close	4.97		07/01/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.98	-	-	-	-	-
20-Feb-26	4.99	-	-	-	-	-
20-Mar-26	4.99	-	-	-	-	105
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	4.96	-	-	-	-	-
19-Mar-27	4.98	-	-	-	-	-
18-Jun-27	5.00	-	-	-	-	-
17-Sep-27	4.96	-	-	-	-	-
17-Dec-27	4.92	-	-	-	-	-
17-Mar-28	4.95	-	-	-	-	-
16-Jun-28	4.98	-	-	-	-	-
15-Dec-28	4.89	-	-	-	-	-
15-Jun-29	4.95	-	-	-	-	-
21-Dec-29	4.86	-	-	-	-	-
21-Jun-30	4.93	-	-	-	-	-
20-Dec-30	4.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.98	-	-	-	-	-
20-Feb-26	4.99	-	-	-	-	-
20-Mar-26	4.99	-	-	-	-	-
19-Jun-26	5.02	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	4.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.97	-	-	-	-	-

	Previous Close	18.75		07/01/26
	IBERDROLA Close	19.00		07/01/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	19.00	-	-	-	-	-
16-Jan-26	18.75	-	-	-	-	-
23-Jan-26	18.76	-	-	-	-	-
30-Jan-26	18.77	-	-	-	-	-
20-Feb-26	18.79	-	-	-	-	-
20-Mar-26	18.82	18.75	18.93	18.75	4	6,629
19-Jun-26	18.91	-	-	-	-	-
18-Sep-26	18.57	-	-	-	-	-
18-Dec-26	18.66	-	-	-	-	-
19-Mar-27	18.50	-	-	-	-	-
18-Jun-27	18.59	-	-	-	-	-
17-Sep-27	18.25	-	-	-	-	-
17-Dec-27	18.34	-	-	-	-	-
17-Mar-28	18.22	-	-	-	-	-
16-Jun-28	18.32	-	-	-	-	-
15-Dec-28	18.14	-	-	-	-	-
15-Jun-29	18.15	-	-	-	-	-
21-Dec-29	18.02	-	-	-	-	-
21-Jun-30	18.04	-	-	-	-	-
20-Dec-30	17.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.75	-	-	-	-	-
20-Feb-26	18.79	-	-	-	-	-
20-Mar-26	18.82	-	-	-	-	-
19-Jun-26	18.91	-	-	-	-	-
18-Sep-26	18.57	-	-	-	-	-
18-Dec-26	18.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.00	-	-	-	-	-

	Previous Close	57.04		07/01/26
	INDITEX Close	57.20		07/01/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	57.21	-	-	-	-	-
16-Jan-26	57.23	-	-	-	-	-
23-Jan-26	57.25	-	-	-	-	-
30-Jan-26	57.27	-	-	-	-	-
20-Feb-26	57.34	-	-	-	-	-
20-Mar-26	57.42	-	-	-	-	80
19-Jun-26	56.79	-	-	-	-	-
18-Sep-26	57.06	-	-	-	-	-
18-Dec-26	57.01	-	-	-	-	-
19-Mar-27	57.26	-	-	-	-	-
18-Jun-27	56.65	-	-	-	-	-
17-Sep-27	56.93	-	-	-	-	-
17-Dec-27	56.91	-	-	-	-	-
17-Mar-28	57.22	-	-	-	-	-
16-Jun-28	56.66	-	-	-	-	-
15-Dec-28	56.99	-	-	-	-	-
15-Jun-29	56.86	-	-	-	-	-
21-Dec-29	57.37	-	-	-	-	-
21-Jun-30	57.36	-	-	-	-	-
20-Dec-30	57.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	57.23	-	-	-	-	-
20-Feb-26	57.34	-	-	-	-	-
20-Mar-26	57.42	-	-	-	-	-
19-Jun-26	56.79	-	-	-	-	-
18-Sep-26	57.06	-	-	-	-	-
18-Dec-26	57.01	-	-	-	-	-

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

	Previous Close	53.85		07/01/26
	INDRA Close	57.60		07/01/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	57.63	-	-	-	-	-
20-Feb-26	57.74	-	-	-	-	-
20-Mar-26	57.83	57.50	57.50	55.40	7	60
19-Jun-26	58.11	-	-	-	-	-
18-Sep-26	58.14	-	-	-	-	-
18-Dec-26	58.41	-	-	-	-	-
19-Mar-27	58.68	-	-	-	-	-
18-Jun-27	58.96	-	-	-	-	-
17-Sep-27	58.89	-	-	-	-	-
17-Dec-27	59.20	-	-	-	-	-
17-Mar-28	59.52	-	-	-	-	-
16-Jun-28	59.84	-	-	-	-	-
15-Dec-28	60.15	-	-	-	-	-
15-Jun-29	60.87	-	-	-	-	-
21-Dec-29	61.31	-	-	-	-	-
21-Jun-30	62.11	-	-	-	-	-
20-Dec-30	62.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	57.63	-	-	-	-	-
20-Feb-26	57.74	-	-	-	-	-
20-Mar-26	57.83	-	-	-	-	-
19-Jun-26	58.11	-	-	-	-	-
18-Sep-26	58.14	-	-	-	-	-
18-Dec-26	58.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.60	-	-	-	-	-

	Previous Close	66.00		07/01/26
	LABORAT. ROVI Close	67.50		07/01/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	67.53	-	-	-	-	-
20-Feb-26	67.66	-	-	-	-	-
20-Mar-26	67.76	-	-	-	-	-
19-Jun-26	68.10	-	-	-	-	-
18-Sep-26	67.22	-	-	-	-	-
18-Dec-26	67.54	-	-	-	-	-
19-Mar-27	67.84	-	-	-	-	-
18-Jun-27	68.17	-	-	-	-	-
17-Sep-27	67.01	-	-	-	-	-
17-Dec-27	67.35	-	-	-	-	-
17-Mar-28	67.72	-	-	-	-	-
16-Jun-28	68.09	-	-	-	-	-
15-Dec-28	67.26	-	-	-	-	-
15-Jun-29	68.06	-	-	-	-	-
21-Dec-29	67.20	-	-	-	-	-
21-Jun-30	68.08	-	-	-	-	-
20-Dec-30	67.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	67.53	-	-	-	-	-
20-Feb-26	67.66	-	-	-	-	-
20-Mar-26	67.76	-	-	-	-	-
19-Jun-26	68.10	-	-	-	-	-
18-Sep-26	67.22	-	-	-	-	-
18-Dec-26	67.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.50	-	-	-	-	-

	Previous Close	1.12		07/01/26
	LINEA DIRECTA Close	1.11		07/01/26

FUTURES LINEA DIRECTA

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

	Previous Close	30.94		07/01/26
	LOGISTA Close	30.46		07/01/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.46	-	-	-	-	-

	Previous Close	4.29		07/01/26
	MAPFRE Close	4.20		07/01/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.20	-	-	-	-	-
20-Feb-26	4.21	-	-	-	-	-
20-Mar-26	4.22	-	-	-	-	15
19-Jun-26	4.12	-	-	-	-	-
18-Sep-26	4.14	-	-	-	-	-
18-Dec-26	4.08	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Sep-27	4.02	-	-	-	-	-
17-Dec-27	3.95	-	-	-	-	-
17-Mar-28	3.97	-	-	-	-	-
16-Jun-28	3.87	-	-	-	-	-
15-Dec-28	3.83	-	-	-	-	-
15-Jun-29	3.75	-	-	-	-	-
21-Dec-29	3.72	-	-	-	-	-
21-Jun-30	3.65	-	-	-	-	-
20-Dec-30	3.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.20	-	-	-	-	-
20-Feb-26	4.21	-	-	-	-	-
20-Mar-26	4.22	-	-	-	-	-
19-Jun-26	4.12	-	-	-	-	-
18-Sep-26	4.14	-	-	-	-	-
18-Dec-26	4.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.20	-	-	-	-	-

	Previous Close	8.09		07/01/26
	MELIA HOTELS Close	8.01		07/01/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	8.01	-	-	-	-	-
20-Feb-26	8.02	-	-	-	-	-
20-Mar-26	8.04	-	-	-	-	-
19-Jun-26	8.08	-	-	-	-	-
18-Sep-26	7.93	-	-	-	-	-
18-Dec-26	7.97	-	-	-	-	-
19-Mar-27	8.01	-	-	-	-	-
18-Jun-27	8.05	-	-	-	-	-
17-Sep-27	7.90	-	-	-	-	-
17-Dec-27	7.94	-	-	-	-	-
17-Mar-28	7.98	-	-	-	-	-
16-Jun-28	8.02	-	-	-	-	-
15-Dec-28	7.91	-	-	-	-	-
15-Jun-29	8.01	-	-	-	-	-
21-Dec-29	7.92	-	-	-	-	-
21-Jun-30	8.02	-	-	-	-	-
20-Dec-30	7.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	8.01	-	-	-	-	-
20-Feb-26	8.02	-	-	-	-	-
20-Mar-26	8.04	-	-	-	-	-
19-Jun-26	8.08	-	-	-	-	-
18-Sep-26	7.93	-	-	-	-	-
18-Dec-26	7.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.01	-	-	-	-	-

	Previous Close	12.52		07/01/26
	MERLIN Close	12.83		07/01/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.84	-	-	-	-	-
20-Feb-26	12.86	-	-	-	-	-
20-Mar-26	12.88	-	-	-	-	-
19-Jun-26	12.72	-	-	-	-	-
18-Sep-26	12.78	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.70	-	-	-	-	-
18-Jun-27	12.45	-	-	-	-	-
17-Sep-27	12.51	-	-	-	-	-
17-Dec-27	12.36	-	-	-	-	-
17-Mar-28	12.43	-	-	-	-	-
16-Jun-28	12.18	-	-	-	-	-
15-Dec-28	12.09	-	-	-	-	-
15-Jun-29	11.95	-	-	-	-	-
21-Dec-29	11.85	-	-	-	-	-
21-Jun-30	11.68	-	-	-	-	-
20-Dec-30	11.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	12.84	-	-	-	-	-
20-Feb-26	12.86	-	-	-	-	-
20-Mar-26	12.88	-	-	-	-	-
19-Jun-26	12.72	-	-	-	-	-
18-Sep-26	12.78	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.83	-	-	-	-	-

	Previous Close	25.52		07/01/26
	NATURGY Close	25.40		07/01/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.41	-	-	-	-	-
20-Feb-26	25.46	-	-	-	-	-
20-Mar-26	25.50	-	-	-	-	6
19-Jun-26	25.12	-	-	-	-	-
18-Sep-26	24.63	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-
19-Mar-27	24.35	-	-	-	-	-
18-Jun-27	23.86	-	-	-	-	-
17-Sep-27	23.46	-	-	-	-	-
17-Dec-27	23.06	-	-	-	-	-
17-Mar-28	23.18	-	-	-	-	-
16-Jun-28	22.75	-	-	-	-	-
15-Dec-28	22.06	-	-	-	-	-
15-Jun-29	21.76	-	-	-	-	-
21-Dec-29	21.09	-	-	-	-	-
21-Jun-30	20.76	-	-	-	-	-
20-Dec-30	20.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	25.41	-	-	-	-	-
20-Feb-26	25.46	-	-	-	-	-
20-Mar-26	25.50	-	-	-	-	-
19-Jun-26	25.12	-	-	-	-	-
18-Sep-26	24.63	-	-	-	-	-
18-Dec-26	24.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.40	-	-	-	-	-

	Previous Close	0.37		07/01/26
	OBRASCON HUARTE Close	0.38		07/01/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.38	-	-	-	-	-
20-Feb-26	0.38	-	-	-	-	-
20-Mar-26	0.38	-	-	-	-	-
19-Jun-26	0.38	-	-	-	-	-
18-Sep-26	0.38	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.39	-	-	-	-	-
18-Jun-27	0.39	-	-	-	-	-
17-Sep-27	0.39	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.40	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.41	-	-	-	-	-
21-Jun-30	0.42	-	-	-	-	-
20-Dec-30	0.42	-	-	-	-	-

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

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.38	-	-	-	-	-

	Previous Close	76.75		07/01/26
	PHARMA MAR Close	78.65		07/01/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	78.69	-	-	-	-	-
20-Feb-26	78.84	-	-	-	-	-
20-Mar-26	78.96	-	-	-	-	-
19-Jun-26	79.34	-	-	-	-	-
18-Sep-26	78.92	-	-	-	-	-
18-Dec-26	79.30	-	-	-	-	-
19-Mar-27	79.65	-	-	-	-	-
18-Jun-27	80.04	-	-	-	-	-
17-Sep-27	79.64	-	-	-	-	-
17-Dec-27	80.05	-	-	-	-	-
17-Mar-28	80.48	-	-	-	-	-
16-Jun-28	80.92	-	-	-	-	-
15-Dec-28	81.04	-	-	-	-	-
15-Jun-29	82.01	-	-	-	-	-
21-Dec-29	82.34	-	-	-	-	-
21-Jun-30	83.41	-	-	-	-	-
20-Dec-30	83.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	78.69	-	-	-	-	-
20-Feb-26	78.84	-	-	-	-	-
20-Mar-26	78.96	-	-	-	-	-
19-Jun-26	79.34	-	-	-	-	-
18-Sep-26	78.92	-	-	-	-	-
18-Dec-26	79.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.65	-	-	-	-	-

	Previous Close	2.57		07/01/26
	PROSEGUR Close	2.61		07/01/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.61	-	-	-	-	-

	Previous Close	15.24		07/01/26
	PUIG Close	14.75		07/01/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.76	-	-	-	-	-
20-Feb-26	14.79	-	-	-	-	-
20-Mar-26	14.81	14.65	15.00	14.65	4	46
19-Jun-26	14.46	-	-	-	-	-
18-Sep-26	14.53	-	-	-	-	-
18-Dec-26	14.60	-	-	-	-	-
19-Mar-27	14.66	-	-	-	-	-
18-Jun-27	14.29	-	-	-	-	-
17-Sep-27	14.36	-	-	-	-	-
17-Dec-27	14.43	-	-	-	-	-
17-Mar-28	14.51	-	-	-	-	-
16-Jun-28	14.10	-	-	-	-	-
15-Dec-28	14.26	-	-	-	-	-
15-Jun-29	13.89	-	-	-	-	-
21-Dec-29	14.09	-	-	-	-	-
21-Jun-30	13.68	-	-	-	-	-
20-Dec-30	13.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	14.76	-	-	-	-	-
20-Feb-26	14.79	-	-	-	-	-
20-Mar-26	14.81	-	-	-	-	-
19-Jun-26	14.46	-	-	-	-	-
18-Sep-26	14.53	-	-	-	-	-
18-Dec-26	14.60	-	-	-	-	-

	Previous Close	15.38		07/01/26
	REDEIA Close	15.40		07/01/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.41	-	-	-	-	-
20-Feb-26	15.44	-	-	-	-	-
20-Mar-26	15.46	-	-	-	-	32
19-Jun-26	15.54	-	-	-	-	-
18-Sep-26	15.01	-	-	-	-	-
18-Dec-26	15.08	-	-	-	-	-
19-Mar-27	14.95	-	-	-	-	-
18-Jun-27	15.02	-	-	-	-	-
17-Sep-27	14.49	-	-	-	-	-
17-Dec-27	14.57	-	-	-	-	-
17-Mar-28	14.43	-	-	-	-	-
16-Jun-28	14.52	-	-	-	-	-
15-Dec-28	14.05	-	-	-	-	-
15-Jun-29	14.00	-	-	-	-	-
21-Dec-29	13.53	-	-	-	-	-
21-Jun-30	13.48	-	-	-	-	-
20-Dec-30	12.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.41	-	-	-	-	-
20-Feb-26	15.44	-	-	-	-	-
20-Mar-26	15.46	-	-	-	-	-
19-Jun-26	15.54	-	-	-	-	-
18-Sep-26	15.01	-	-	-	-	-
18-Dec-26	15.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.40	-	-	-	-	-

	Previous Close	16.64		07/01/26
	REPSOL Close	16.26		07/01/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	16.26	-	-	-	-	-
16-Jan-26	15.77	-	-	-	-	-
23-Jan-26	15.77	-	-	-	-	-
30-Jan-26	15.78	-	-	-	-	-
20-Feb-26	15.80	-	-	-	-	-
20-Mar-26	15.82	15.69	15.88	15.69	21	3,251
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.42	-	-	-	-	-
18-Dec-26	15.50	-	-	-	-	-
19-Mar-27	15.05	-	-	-	-	-
18-Jun-27	15.12	-	-	-	-	-
17-Sep-27	14.66	-	-	-	-	-
17-Dec-27	14.74	-	-	-	-	-
17-Mar-28	14.33	-	-	-	-	-
16-Jun-28	14.41	-	-	-	-	-
15-Dec-28	14.06	-	-	-	-	-
15-Jun-29	13.78	-	-	-	-	-
21-Dec-29	13.51	-	-	-	-	-
21-Jun-30	13.29	-	-	-	-	-
20-Dec-30	13.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	15.77	-	-	-	-	-
20-Feb-26	15.80	-	-	-	-	-
20-Mar-26	15.82	-	-	-	-	-
19-Jun-26	15.90	-	-	-	-	-
18-Sep-26	15.42	-	-	-	-	-
18-Dec-26	15.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.26	-	-	-	-	-

	Previous Close	4.06		07/01/26
	SACYR Close	4.13		07/01/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.06	-	-	-	-	-
20-Feb-26	4.07	-	-	-	-	-
20-Mar-26	4.08	-	-	-	-	-
19-Jun-26	4.10	-	-	-	-	-
18-Sep-26	4.03	-	-	-	-	-
18-Dec-26	4.05	-	-	-	-	-
19-Mar-27	4.00	-	-	-	-	-
18-Jun-27	4.02	-	-	-	-	-
17-Sep-27	3.96	-	-	-	-	-
17-Dec-27	3.98	-	-	-	-	-
17-Mar-28	3.93	-	-	-	-	-
16-Jun-28	3.95	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
15-Jun-29	3.89	-	-	-	-	-
21-Dec-29	3.86	-	-	-	-	-
21-Jun-30	3.85	-	-	-	-	-
20-Dec-30	3.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	4.06	-	-	-	-	-
20-Feb-26	4.07	-	-	-	-	-
20-Mar-26	4.08	-	-	-	-	-
19-Jun-26	4.10	-	-	-	-	-
18-Sep-26	4.03	-	-	-	-	-
18-Dec-26	4.05	-	-	-	-	-

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

	Previous Close	10.31		07/01/26
	SANTANDER Close	10.13		07/01/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	10.13	-	-	-	-	-
16-Jan-26	10.13	-	-	-	-	-
23-Jan-26	10.14	-	-	-	-	-
30-Jan-26	10.14	-	-	-	-	-
20-Feb-26	10.15	-	-	-	-	-
20-Mar-26	10.17	10.15	10.26	10.15	19	179,006
19-Jun-26	10.08	-	-	-	-	-
18-Sep-26	10.13	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-
19-Mar-27	10.08	-	-	-	-	-
18-Jun-27	9.94	-	-	-	-	-
17-Sep-27	9.99	-	-	-	-	-
17-Dec-27	9.85	-	-	-	-	-
17-Mar-28	9.91	-	-	-	-	-
16-Jun-28	9.77	-	-	-	-	-
15-Dec-28	9.71	-	-	-	-	-
15-Jun-29	9.65	-	-	-	-	-
21-Dec-29	9.61	-	-	-	-	-
21-Jun-30	9.62	-	-	-	-	-
20-Dec-30	9.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	10.13	-	-	-	-	-
20-Feb-26	10.15	-	-	-	-	-
20-Mar-26	10.17	-	-	-	-	1,427,401
19-Jun-26	10.08	-	-	-	-	-
18-Sep-26	10.13	-	-	-	-	-
18-Dec-26	10.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.13	-	-	-	-	-

	Previous Close	18.04		07/01/26
	SOLARIA Close	18.65		07/01/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.66	-	-	-	-	-
20-Feb-26	18.69	-	-	-	-	-
20-Mar-26	18.72	-	-	-	-	1
19-Jun-26	18.81	-	-	-	-	-
18-Sep-26	18.90	-	-	-	-	-
18-Dec-26	18.99	-	-	-	-	-
19-Mar-27	19.08	-	-	-	-	-
18-Jun-27	19.17	-	-	-	-	-
17-Sep-27	19.27	-	-	-	-	-
17-Dec-27	19.37	-	-	-	-	-
17-Mar-28	19.47	-	-	-	-	-
16-Jun-28	19.58	-	-	-	-	-
15-Dec-28	19.80	-	-	-	-	-
15-Jun-29	20.04	-	-	-	-	-
21-Dec-29	20.31	-	-	-	-	-
21-Jun-30	20.58	-	-	-	-	-
20-Dec-30	20.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	18.66	-	-	-	-	-
20-Feb-26	18.69	-	-	-	-	-
20-Mar-26	18.72	-	-	-	-	-
19-Jun-26	18.81	-	-	-	-	-
18-Sep-26	18.90	-	-	-	-	-
18-Dec-26	18.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.65	-	-	-	-	-

	Previous Close	29.04		07/01/26
	TECNICAS REUNIDAS Close	28.88		07/01/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	28.89	-	-	-	-	-
20-Feb-26	28.95	-	-	-	-	-
20-Mar-26	28.99	-	-	-	-	-
19-Jun-26	29.13	-	-	-	-	-
18-Sep-26	29.27	-	-	-	-	-
18-Dec-26	28.66	-	-	-	-	-
19-Mar-27	28.79	-	-	-	-	-
18-Jun-27	28.93	-	-	-	-	-
17-Sep-27	29.08	-	-	-	-	-
17-Dec-27	28.48	-	-	-	-	-
17-Mar-28	28.63	-	-	-	-	-
16-Jun-28	28.79	-	-	-	-	-
15-Dec-28	28.37	-	-	-	-	-
15-Jun-29	28.71	-	-	-	-	-
21-Dec-29	28.36	-	-	-	-	-
21-Jun-30	28.73	-	-	-	-	-
20-Dec-30	28.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	28.89	-	-	-	-	-
20-Feb-26	28.95	-	-	-	-	-
20-Mar-26	28.99	-	-	-	-	-
19-Jun-26	29.13	-	-	-	-	-
18-Sep-26	29.27	-	-	-	-	-
18-Dec-26	28.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.88	-	-	-	-	-

	Previous Close	3.42		07/01/26
	TELEFONICA Close	3.49		07/01/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Jan-26	3.49	-	-	-	-	-
16-Jan-26	3.49	-	-	-	-	-
23-Jan-26	3.49	-	-	-	-	-
30-Jan-26	3.49	-	-	-	-	-
20-Feb-26	3.49	-	-	-	-	-
20-Mar-26	3.50	3.45	3.46	3.45	12	325
19-Jun-26	3.37	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
18-Dec-26	3.40	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.28	-	-	-	-	-
17-Sep-27	3.30	-	-	-	-	-
17-Dec-27	3.31	-	-	-	-	-
17-Mar-28	3.33	-	-	-	-	-
16-Jun-28	3.20	-	-	-	-	-
15-Dec-28	3.24	-	-	-	-	-
15-Jun-29	3.13	-	-	-	-	-
21-Dec-29	3.17	-	-	-	-	-
21-Jun-30	3.06	-	-	-	-	-
20-Dec-30	3.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	3.49	-	-	-	-	-
20-Feb-26	3.49	-	-	-	-	-
20-Mar-26	3.50	-	-	-	-	-
19-Jun-26	3.37	-	-	-	-	-
18-Sep-26	3.38	-	-	-	-	-
18-Dec-26	3.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.49	-	-	-	-	-

	Previous Close	2.78		07/01/26
	UNICAJA Close	2.71		07/01/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.71	-	-	-	-	-
20-Feb-26	2.72	-	-	-	-	-
20-Mar-26	2.72	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.67	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.56	-	-	-	-	-
17-Sep-27	2.57	-	-	-	-	-
17-Dec-27	2.52	-	-	-	-	-
17-Mar-28	2.54	-	-	-	-	-
16-Jun-28	2.47	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.38	-	-	-	-	-
21-Dec-29	2.35	-	-	-	-	-
21-Jun-30	2.30	-	-	-	-	-
20-Dec-30	2.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	2.71	-	-	-	-	-
20-Feb-26	2.72	-	-	-	-	-
20-Mar-26	2.72	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.67	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-

	Previous Close	91.30		07/01/26
	VIDRALA Close	91.60		07/01/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	91.64	-	-	-	-	-
20-Feb-26	90.59	-	-	-	-	-
20-Mar-26	90.72	-	-	-	-	-
19-Jun-26	91.17	-	-	-	-	-
18-Sep-26	91.17	-	-	-	-	-
18-Dec-26	91.60	-	-	-	-	-
19-Mar-27	90.81	-	-	-	-	-
18-Jun-27	91.25	-	-	-	-	-
17-Sep-27	91.25	-	-	-	-	-
17-Dec-27	91.73	-	-	-	-	-
17-Mar-28	90.96	-	-	-	-	-
16-Jun-28	91.46	-	-	-	-	-
15-Dec-28	92.02	-	-	-	-	-
15-Jun-29	91.80	-	-	-	-	-
21-Dec-29	92.57	-	-	-	-	-
21-Jun-30	92.42	-	-	-	-	-
20-Dec-30	93.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	91.64	-	-	-	-	-
20-Feb-26	90.59	-	-	-	-	-
20-Mar-26	90.72	-	-	-	-	-
19-Jun-26	91.17	-	-	-	-	-
18-Sep-26	91.17	-	-	-	-	-
18-Dec-26	91.60	-	-	-	-	-

	Previous Close	53.90		07/01/26
	VISCOFAN Close	53.90		07/01/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.93	-	-	-	-	-
20-Feb-26	54.03	-	-	-	-	-
20-Mar-26	54.11	-	-	-	-	-
19-Jun-26	53.66	-	-	-	-	-
18-Sep-26	53.91	-	-	-	-	-
18-Dec-26	52.77	-	-	-	-	-
19-Mar-27	53.00	-	-	-	-	-
18-Jun-27	52.51	-	-	-	-	-
17-Sep-27	52.77	-	-	-	-	-
17-Dec-27	51.65	-	-	-	-	-
17-Mar-28	51.92	-	-	-	-	-
16-Jun-28	51.44	-	-	-	-	-
15-Dec-28	50.63	-	-	-	-	-
15-Jun-29	50.47	-	-	-	-	-
21-Dec-29	49.78	-	-	-	-	-
21-Jun-30	49.64	-	-	-	-	-
20-Dec-30	48.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	53.93	-	-	-	-	-
20-Feb-26	54.03	-	-	-	-	-
20-Mar-26	54.11	-	-	-	-	-
19-Jun-26	53.66	-	-	-	-	-
18-Sep-26	53.91	-	-	-	-	-
18-Dec-26	52.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		07/01/26
	BBVA DIV Close	-		07/01/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	100
17-Dec-27	0.9200	-	-	-	-	50
15-Dec-28	0.9090	-	-	-	-	-
21-Dec-29	0.8580	-	-	-	-	-
20-Dec-30	0.7000	-	-	-	-	-

	Previous Close	-		07/01/26
	BBVA DIV25 Close	-		07/01/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.5160	-	-	-	-	-
18-Sep-26	0.5160	-	-	-	-	-
18-Dec-26	0.8920	-	-	-	-	-
17-Dec-27	0.9200	-	-	-	-	-
15-Dec-28	0.9090	-	-	-	-	-
21-Dec-29	0.8580	-	-	-	-	-
20-Dec-30	0.7000	-	-	-	-	-

	Previous Close	-		07/01/26
	CAIXABANK DIV Close	-		07/01/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		07/01/26
	CAIXABANK DIV25 Close	-		07/01/26

FUTURES CAIXABANK DIV25

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

	Previous Close	-		07/01/26
	GAS NATURAL DIV Close	-		07/01/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		07/01/26
	GAS NATURAL DIV25 Close	-		07/01/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	-		07/01/26
	IBERDROLA DIV Close	-		07/01/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
17-Dec-27	0.6750	-	-	-	-	50
15-Dec-28	0.6100	-	-	-	-	-
21-Dec-29	0.5910	-	-	-	-	-
20-Dec-30	0.5900	-	-	-	-	-

	Previous Close	-		07/01/26
	IBERDROLA DIV25 Close	-		07/01/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.2500	-	-	-	-	-
20-Feb-26	0.2500	-	-	-	-	-
20-Mar-26	0.2500	-	-	-	-	-
19-Jun-26	0.2500	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
17-Dec-27	0.6750	-	-	-	-	-
15-Dec-28	0.6100	-	-	-	-	-
21-Dec-29	0.5910	-	-	-	-	-
20-Dec-30	0.5900	-	-	-	-	-

	Previous Close	-		07/01/26
	INDITEX DIV Close	-		07/01/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1860	-	-	-	-	-
21-Dec-29	1.1050	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		07/01/26
	INDITEX DIV25 Close	-		07/01/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	-	-	-	-	-	-
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1860	-	-	-	-	-
21-Dec-29	1.1050	-	-	-	-	-
20-Dec-30	1.0200	-	-	-	-	-

	Previous Close	-		07/01/26
	REPSOL DIV Close	-		07/01/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0500	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9180	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		07/01/26
	REPSOL DIV25 Close	-		07/01/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Jan-26	0.5000	-	-	-	-	-
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0500	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9180	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		07/01/26
	SANTANDER DIV Close	-		07/01/26

FUTURES SANTANDER DIV

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

	Previous Close	-		07/01/26
	SANTANDER DIV25 Close	-		07/01/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		07/01/26
	TELEFONICA DIV Close	-		07/01/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		07/01/26
	TELEFONICA DIV25 Close	-		07/01/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		07/01/26
	MINI IBEX-35 Close	-		07/01/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 17,600	78.00	-	-	-	15.79	0.48	-	2
Jan-26 w2 17,700	38.00	-	-	-	15.54	0.30	-	3
Jan-26 w2 17,750	25.00	-	-	-	15.42	0.22	-	1
Jan-26 w2 17,775	20.00	-	-	-	15.36	0.18	-	1
Jan-26 w2 17,800	16.00	11.00	11.00	11.00	15.29	0.15	1	4
Jan-26 w2 17,850	9.00	-	-	-	15.17	0.10	-	2
Jan-26 w2 17,900	5.00	-	-	-	15.04	0.06	-	2
Jan-26 14,100	3,441.00	-	-	-	30.48	1.00	-	1
Jan-26 15,000	2,541.00	-	-	-	26.00	1.00	-	1
Jan-26 15,200	2,341.00	-	-	-	25.00	1.00	-	1
Jan-26 15,500	2,041.00	-	-	-	23.51	1.00	-	3
Jan-26 15,600	1,942.00	-	-	-	23.01	1.00	-	1
Jan-26 15,800	1,742.00	-	-	-	22.01	1.00	-	2
Jan-26 15,850	1,692.00	-	-	-	21.77	1.00	-	2
Jan-26 15,900	1,642.00	-	-	-	21.52	1.00	-	2
Jan-26 15,950	1,592.00	-	-	-	21.27	1.00	-	1
Jan-26 16,000	1,542.00	-	-	-	21.02	1.00	-	4
Jan-26 16,050	1,492.00	-	-	-	20.77	1.00	-	1
Jan-26 16,100	1,442.00	-	-	-	20.52	1.00	-	7
Jan-26 16,200	1,343.00	-	-	-	20.02	0.99	-	2
Jan-26 16,250	1,293.00	-	-	-	19.77	0.99	-	4
Jan-26 16,300	1,243.00	-	-	-	19.53	0.99	-	13
Jan-26 16,350	1,194.00	-	-	-	19.28	0.99	-	1
Jan-26 16,400	1,144.00	-	-	-	19.03	0.99	-	4
Jan-26 16,450	1,095.00	-	-	-	18.78	0.98	-	12
Jan-26 16,500	1,045.00	-	-	-	18.53	0.98	-	5
Jan-26 16,550	996.00	-	-	-	18.28	0.98	-	3
Jan-26 16,600	947.00	-	-	-	18.03	0.97	-	2
Jan-26 16,700	849.00	-	-	-	17.53	0.96	-	2
Jan-26 16,750	801.00	-	-	-	17.28	0.96	-	3
Jan-26 16,800	753.00	-	-	-	17.04	0.95	-	2
Jan-26 16,850	705.00	-	-	-	16.79	0.94	-	1
Jan-26 16,900	658.00	-	-	-	16.54	0.92	-	5
Jan-26 16,950	611.00	-	-	-	16.29	0.91	-	4
Jan-26 17,000	565.00	592.00	592.00	592.00	16.04	0.89	1	4
Jan-26 17,050	519.00	-	-	-	15.79	0.88	-	2
Jan-26 17,100	475.00	492.00	492.00	492.00	15.54	0.85	1	9
Jan-26 17,150	432.00	-	-	-	15.29	0.83	-	2
Jan-26 17,200	389.00	-	-	-	15.04	0.80	-	19
Jan-26 17,250	349.00	-	-	-	14.80	0.77	-	3
Jan-26 17,300	309.00	-	-	-	14.55	0.73	-	106
Jan-26 17,350	272.00	-	-	-	14.30	0.69	-	5
Jan-26 17,400	236.00	-	-	-	14.05	0.65	-	5
Jan-26 17,450	203.00	-	-	-	13.80	0.60	-	2
Jan-26 17,500	172.00	-	-	-	13.55	0.55	-	13
Jan-26 17,550	144.00	-	-	-	13.32	0.50	-	1
Jan-26 17,600	119.00	111.00	125.00	111.00	13.21	0.44	5	11
Jan-26 17,650	98.00	-	-	-	13.09	0.39	-	7
Jan-26 17,700	79.00	-	-	-	12.98	0.34	-	9
Jan-26 17,750	63.00	-	-	-	12.86	0.28	-	3
Jan-26 17,800	49.00	41.00	41.00	41.00	12.75	0.24	1	9
Jan-26 17,850	37.00	25.00	37.00	25.00	12.63	0.19	3	4
Jan-26 17,900	28.00	22.00	28.00	22.00	12.52	0.16	7	18
Jan-26 17,950	21.00	-	-	-	12.40	0.12	-	78
Jan-26 18,000	15.00	-	-	-	12.29	0.09	-	231
Feb-26 15,000	2,584.00	-	-	-	24.15	0.97	-	3
Feb-26 15,800	1,808.00	-	-	-	20.72	0.93	-	2
Feb-26 16,000	1,618.00	-	-	-	19.87	0.91	-	5
Feb-26 16,400	1,246.00	-	-	-	18.15	0.87	-	1
Feb-26 16,500	1,156.00	-	-	-	17.72	0.85	-	4
Feb-26 16,550	1,112.00	-	-	-	17.51	0.84	-	3
Feb-26 16,600	1,067.00	-	-	-	17.30	0.83	-	1
Feb-26 16,700	980.00	-	-	-	16.87	0.81	-	2
Feb-26 17,000	729.00	-	-	-	15.58	0.74	-	1
Feb-26 17,050	689.00	-	-	-	15.37	0.72	-	1
Feb-26 17,100	649.00	-	-	-	15.15	0.70	-	4
Feb-26 17,150	611.00	-	-	-	14.94	0.69	-	2
Feb-26 17,200	573.00	-	-	-	14.72	0.67	-	7
Feb-26 17,250	536.00	-	-	-	14.51	0.65	-	1
Feb-26 17,300	500.00	-	-	-	14.29	0.63	-	7
Feb-26 17,400	431.00	-	-	-	13.87	0.59	-	2
Feb-26 17,450	398.00	-	-	-	13.65	0.57	-	1
Feb-26 17,500	366.00	388.00	389.00	388.00	13.44	0.54	2	29
Feb-26 17,550	335.00	-	-	-	13.22	0.52	-	2
Feb-26 17,700	257.00	-	-	-	12.89	0.44	-	12
Feb-26 17,750	234.00	-	-	-	12.80	0.42	-	2
Feb-26 18,100	109.00	-	-	-	12.17	0.25	-	3
Feb-26 18,200	85.00	-	-	-	11.99	0.21	-	2
Feb-26 18,500	34.00	-	-	-	11.45	0.10	-	1
Mar-26 7,400	10,155.00	-	-	-	52.65	1.00	-	6
Mar-26 9,000	8,562.00	-	-	-	46.56	1.00	-	5
Mar-26 10,100	7,467.00	-	-	-	42.37	0.99	-	1
Mar-26 10,200	7,367.00	7,399.00	7,399.00	7,399.00	41.99	0.99	1	1
Mar-26 10,500	7,069.00	-	-	-	40.85	0.99	-	1
Mar-26 10,700	6,870.00	-	-	-	40.09	0.99	-	1
Mar-26 11,200	6,373.00	-	-	-	38.18	0.99	-	4
Mar-26 11,700	5,876.00	-	-	-	36.28	0.99	-	2
Mar-26 12,400	5,182.00	-	-	-	33.61	0.99	-	6
Mar-26 12,600	4,984.00	-	-	-	32.85	0.99	-	2
Mar-26 12,700	4,885.00	-	-	-	32.47	0.99	-	2
Mar-26 12,800	4,786.00	-	-	-	32.09	0.99	-	1
Mar-26 12,900	4,687.00	-	-	-	31.71	0.98	-	1
Mar-26 13,000	4,589.00	-	-	-	31.33	0.98	-	2
Mar-26 13,100	4,490.00	-	-	-	30.95	0.98	-	2
Mar-26 13,300	4,292.00	-	-	-	30.18	0.98	-	1
Mar-26 13,400	4,194.00	-	-	-	29.80	0.98	-	1
Mar-26 13,500	4,095.00	-	-	-	29.42	0.98	-	3
Mar-26 13,600	3,997.00	-	-	-	29.04	0.98	-	2
Mar-26 13,700	3,899.00	-	-	-	28.66	0.97	-	1
Mar-26 14,100	3,507.00	-	-	-	27.14	0.97	-	1
Mar-26 14,200	3,409.00	-	-	-	26.76	0.96	-	3
Mar-26 14,500	3,117.00	-	-	-	25.62	0.96	-	1
Mar-26 14,700	2,923.00	-	-	-	24.85	0.95	-	2
Mar-26 14,800	2,827.00	-	-	-	24.47	0.95	-	3
Mar-26 15,000	2,635.00	-	-	-	23.71	0.94	-	11
Mar-26 15,100	2,539.00	-	-	-	23.33	0.93	-	20
Mar-26 15,300	2,349.00	-	-	-	22.57	0.92	-	16
Mar-26 15,500	2,160.00	-	-	-	21.81	0.91	-	2
Mar-26 15,600	2,066.00	-	-	-	21.43	0.90	-	20
Mar-26 15,700	1,973.00	-	-	-	21.05	0.89	-	22
Mar-26 15,800	1,881.00	-	-	-	20.67	0.88	-	1
Mar-26 15,900	1,789.00	-	-	-	20.28	0.87	-	2
Mar-26 16,000	1,697.00	-	-	-	19.90	0.86	-	5
Mar-26 16,100	1,607.00	1,606.00	1,606.00	1,606.00	19.52	0.85	1	4
Mar-26 16,300	1,429.00	-	-	-	18.76	0.83	-	5
Mar-26 16,400	1,342.00	-	-	-	18.38	0.81	-	2
Mar-26 16,500	1,255.00	-	-	-	18.00	0.80	-	153
Mar-26 16,600	1,170.00	-	-	-	17.62	0.78	-	2
Mar-26 16,700	1,087.00	-	-	-	17.24	0.76	-	2
Mar-26 16,750	1,046.00	-	-	-	17.05	0.75	-	2
Mar-26 16,800	1,005.00	-	-	-	16.86	0.74	-	5
Mar-26 16,900	925.00	-	-	-	16.48	0.72	-	1
Mar-26 17,000	847.00	-	-	-	16.10	0.69	-	28
Mar-26 17,100	770.00	769.00	795.00	769.00	15.71	0.67	2	3
Mar-26 17,200	696.00	687.00	723.00	687.00	15.33	0.64	2	5
Mar-26 17,300	625.00	-	-	-	14.95	0.61	-	2
Mar-26 17,350	590.00	-	-	-	14.76	0.59	-	1
Mar-26 17,400	557.00	-	-	-	14.57	0.58	-	2
Mar-26 17,450	524.00	-	-	-	14.38	0.56	-	2
Mar-26 17,500	491.00	516.00	533.00	516.00	14.19	0.54	2	9
Mar-26 17,600	430.00	-	-	-	13.82	0.51	-	2
Mar-26 17,700	379.00	-	-	-	13.68	0.47	-	2
Mar-26 17,800	331.00	345.00	371.00	345.00	13.53	0.43	3	5
Mar-26 18,000	247.00	254.00	254.00	254.00	13.24	0.36	1	1
Mar-26 18,100	211.00	222.00	222.00	222.00	13.09	0.32	1	3
Mar-26 18,200	179.00	-	-	-	12.95	0.29	-	1
Mar-26 18,500	102.00	-	-	-	12.51	0.19	-	1
Mar-26 18,600	82.00	-	-	-	12.36	0.16	-	1
Mar-26 18,700	66.00	-	-	-	12.22	0.14	-	1
Mar-26 18,800	52.00	-	-	-	12.07	0.11	-	1
Mar-26 19,000	31.00	32.00	32.00	32.00	11.78	0.08	1	1
Jun-26 11,400	6,020.00	-	-	-	33.18	0.97	-	32
Jun-26 12,100	5,342.00	-	-	-	31.18	0.96	-	5
Jun-26 12,200	5,245.00	-	-	-	30.89	0.96	-	9
Jun-26 13,400	4,100.00	4,159.00	4,159.00	4,159.00	27.45	0.93	1	1
Jun-26 13,500	4,006.00	-	-	-	27.16	0.92	-	1
Jun-26 13,700	3,818.00	3,879.00	3,889.00	3,879.00	26.59	0.92	2	4
Jun-26 14,500	3,080.00	-	-	-	24.30	0.88	-	2
Jun-26 14,900	2,720.00	-	-	-	23.15	0.85	-	2
Jun-26 15,000	2,631.00	-	-	-	22.86	0.85	-	1
Jun-26 15,200	2,455.00	-	-	-	22.29	0.83	-	1
Jun-26 15,700	2,026.00	-	-	-	20.86	0.79	-	1
Jun-26 15,800	1,942.00	-	-	-	20.57	0.78	-	1
Jun-26 16,000	1,778.00	-	-	-	20.00	0.75	-	3
Jun-26 16,500	1,384.00	-	-	-	18.56	0.69	-	2
Jun-26 16,700	1,234.00	-	-	-	17.99	0.66	-	15
Jun-26 16,800	1,162.00	-	-	-	17.70	0.64	-	1
Jun-26 16,900	1,091.00	-	-	-	17.42	0.62	-	2
Jun-26 17,000	1,021.00	-	-	-	17.13	0.60	-	2
Jun-26 17,100	953.00	-	-	-	16.84	0.59	-	2
Jun-26 17,200	887.00	-	-	-	16.56	0.57	-	3
Jun-26 17,300	823.00	825.00	825.00	825.00	16.27	0.55	1	19
Jun-26 17,400	760.00	-	-	-	15.98	0.53	-	2
Jun-26 17,500	703.00	-	-	-	15.76	0.50	-	2
Jun-26 17,600	649.00	-	-	-	15.59	0.48	-	5
Jun-26 17,700	599.00	-	-	-	15.42	0.46	-	3
Jun-26 17,800	549.00	-	-	-	15.24	0.44	-	1
Jun-26 18,000	458.00	-	-	-	14.89	0.39	-	7
Jun-26 18,100	416.00	-	-	-	14.72	0.37	-	6
Jun-26 18,200	377.00	-	-	-	14.55	0.35	-	1
Jun-26 18,400	304.00	-	-	-	14.20	0.30	-	1
Jun-26 18,500	271.00	-	-	-	14.02	0.28	-	2
Jun-26 18,600	241.00	226.00	226.00	226.00	13.85	0.26	2	2
Jun-26 18,700	213.00	198.00	198.00	198.00	13.68	0.24	2	2
Jun-26 19,000	141.00	-	-	-	13.15	0.18	-	1
Jun-26 19,400	74.00	-	-	-	12.46	0.11	-	15
Jun-26 19,500	62.00	-	-	-	12.29	0.09	-	4
Sep-26 12,200	5,236.00	-	-	-	29.52	0.93	-	32
Sep-26 13,600	3,949.00	-	-	-	26.00	0.88	-	15
Sep-26 15,000	2,725.00	-	-	-	22.49	0.80	-	1
Sep-26 17,300	999.00	-	-	-	16.71	0.53	-	1
Sep-26 17,400	939.00	-	-	-	16.48	0.52	-	3
Sep-26 17,500	885.00	-	-	-	16.33	0.50	-	2
Sep-26 17,600	833.00	815.00	815.00	815.00	16.19	0.48	2	3
Sep-26 17,800	733.00	-	-	-	15.90	0.45	-	1
Sep-26 18,000	640.00	-	-	-	15.61	0.42	-	1
Sep-26 18,200	555.00	-	-	-	15.33	0.38	-	1
Sep-26 18,500	439.00	-	-	-	14.90	0.33	-	1
Sep-26 18,900	310.00	-	-	-	14.32	0.26	-	1
Sep-26 19,000	282.00	-	-	-	14.18	0.24	-	7
Sep-26 19,100	255.00	249.00	249.00	244.00	14.03	0.23	3	3
Dec-26 8,300	8,885.00	-	-	-	36.52	0.97	-	655
Dec-26 8,600	8,596.00	-	-	-	35.86	0.97	-	1,250
Dec-26 10,500	6,786.00	-	-	-	31.65	0.94	-	30
Dec-26 12,200	5,209.00	-	-	-	27.89	0.91	-	32
Dec-26 13,000	4,487.00	-	-	-	26.12	0.88	-	1
Dec-26 14,800	2,938.00	-	-	-	22.14	0.78	-	32
Dec-26 15,300	2,534.00	-	-	-	21.03	0.75	-	1
Dec-26 16,400	1,705.00	-	-	-	18.60	0.64	-	6,000
Dec-26 16,700	1,497.00	-	-	-	17.93	0.60	-	1,500
Dec-26 17,000	1,299.00	-	-	-	17.27	0.57	-	1
Dec-26 17,200	1,173.00	-	-	-	16.83	0.54	-	1
Dec-26 17,300	1,111.00	-	-	-	16.60	0.53	-	1
Dec-26 17,500	1,002.00	-	-	-	16.31	0.50	-	3
Dec-26 19,200	320.00	-	-	-	13.99	0.24	-	2
Dec-26 19,500	244.00	-	-	-	13.58	0.20	-	1
Dec-27 14,000	3,615.00	-	-	-	21.87	0.76	-	2
Dec-28 16,800	2,043.00	-	-	-	19.12	0.53	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 15,900	-	-	-	-	24.98	-	-	1
Jan-26 w2 16,500	-	-	-	-	21.73	-	-	2
Jan-26 w2 16,600	-	-	-	-	21.19	-	-	1
Jan-26 w2 16,650	-	-	-	-	20.91	-	-	1
Jan-26 w2 16,700	-	-	-	-	20.64	-	-	3
Jan-26 w2 16,800	-	-	-	-	20.10	-	-	1
Jan-26 w2 16,875	-	-	-	-	19.70	-	-	1
Jan-26 w2 16,900	-	-	-	-	19.56	-	-	3
Jan-26 w2 16,950	-	-	-	-	19.29	-	-	2
Jan-26 w2 17,000	1.00	-	-	-	19.02	-0.01	-	4
Jan-26 w2 17,100	2.00	-	-	-	18.48	-0.02	-	1
Jan-26 w2 17,150	3.00	6.00	6.00	6.00	18.20	-0.03	1	3
Jan-26 w2 17,200	4.00	8.00	8.00	8.00	17.93	-0.05	1	2
Jan-26 w2 17,300	11.00	-	-	-	17.39	-0.10	-	1
Jan-26 w2 17,325	13.00	15.00	15.00	15.00	17.26	-0.12	1	1
Jan-26 w2 17,350	16.00	17.00	17.00	16.00	17.12	-0.14	2	2
Jan-26 w2 17,500	48.00	-	-	-	16.31	-0.33	-	5
Jan-26 w2 17,675	131.00	-	-	-	15.61	-0.66	-	3
Jan-26 13,300	-	-	-	-	34.46	-	-	5
Jan-26 13,700	-	-	-	-	32.47	-	-	1
Jan-26 13,900	-	-	-	-	31.47	-	-	3
Jan-26 14,000	-	-	-	-	30.98	-	-	1
Jan-26 14,100	-	-	-	-	30.48	-	-	1
Jan-26 14,400	-	-	-	-	28.98	-	-	3
Jan-26 14,500	-	-	-	-	28.49	-	-	6
Jan-26 14,550	-	-	-	-	28.24	-	-	1
Jan-26 14,600	-	-	-	-	27.99	-	-	1
Jan-26 14,900	-	-	-	-	26.49	-	-	1
Jan-26 15,000	-	-	-	-	26.00	-	-	7
Jan-26 15,200	-	-	-	-	25.00	-	-	3
Jan-26 15,250	-	-	-	-	24.75	-	-	3
Jan-26 15,300	-	-	-	-	24.50	-	-	9
Jan-26 15,350	-	-	-	-	24.25	-	-	4
Jan-26 15,400	-	-	-	-	24.01	-	-	3
Jan-26 15,500	-	-	-	-	23.51	-	-	6
Jan-26 15,550	-	-	-	-	23.26	-	-	3
Jan-26 15,600	-	-	-	-	23.01	-	-	11
Jan-26 15,650	-	-	-	-	22.76	-	-	1
Jan-26 15,700	-	-	-	-	22.51	-	-	6
Jan-26 15,750	-	-	-	-	22.26	-	-	104
Jan-26 15,800	-	-	-	-	22.01	-	-	9
Jan-26 15,850	-	-	-	-	21.77	-	-	5
Jan-26 15,900	-	-	-	-	21.52	-	-	8
Jan-26 15,950	-	-	-	-	21.27	-	-	3
Jan-26 16,000	-	-	-	-	21.02	-	-	9
Jan-26 16,100	1.00	-	-	-	20.52	-	-	102
Jan-26 16,150	1.00	-	-	-	20.27	-	-	3
Jan-26 16,200	1.00	-	-	-	20.02	-0.01	-	27
Jan-26 16,250	1.00	-	-	-	19.77	-0.01	-	4
Jan-26 16,300	2.00	3.00	3.00	3.00	19.53	-0.01	1	13
Jan-26 16,350	2.00	-	-	-	19.28	-0.01	-	8
Jan-26 16,400	2.00	-	-	-	19.03	-0.01	-	18
Jan-26 16,450	3.00	-	-	-	18.78	-0.01	-	10
Jan-26 16,500	3.00	-	-	-	18.53	-0.02	-	22
Jan-26 16,550	4.00	-	-	-	18.28	-0.02	-	7
Jan-26 16,600	5.00	-	-	-	18.03	-0.03	-	9
Jan-26 16,650	6.00	16.00	16.00	16.00	17.78	-0.03	3	6
Jan-26 16,700	7.00	-	-	-	17.53	-0.04	-	15
Jan-26 16,750	9.00	-	-	-	17.28	-0.04	-	21
Jan-26 16,800	11.00	18.00	18.00	18.00	17.04	-0.05	2	117
Jan-26 16,850	13.00	-	-	-	16.79	-0.06	-	4
Jan-26 16,900	16.00	15.00	15.00	15.00	16.54	-0.07	2	18
Jan-26 16,950	19.00	-	-	-	16.29	-0.09	-	3
Jan-26 17,000	23.00	21.00	21.00	20.00	16.04	-0.11	3	20
Jan-26 17,050	27.00	-	-	-	15.79	-0.12	-	7
Jan-26 17,100	33.00	25.00	25.00	25.00	15.54	-0.15	1	52
Jan-26 17,150	39.00	39.00	39.00	39.00	15.29	-0.17	2	7
Jan-26 17,200	47.00	48.00	48.00	31.00	15.04	-0.20	6	13
Jan-26 17,250	56.00	49.00	49.00	42.00	14.80	-0.23	3	4
Jan-26 17,300	67.00	-	-	-	14.55	-0.27	-	15
Jan-26 17,350	79.00	-	-	-	14.30	-0.31	-	4
Jan-26 17,400	94.00	72.00	72.00	72.00	14.05	-0.35	1	21
Jan-26 17,450	110.00	87.00	87.00	87.00	13.80	-0.40	4	6
Jan-26 17,500	129.00	125.00	125.00	75.00	13.55	-0.45	5	4
Jan-26 17,550	151.00	-	-	-	13.32	-0.50	-	13
Jan-26 17,600	177.00	155.00	155.00	155.00	13.21	-0.56	2	7
Jan-26 17,650	205.00	197.00	197.00	164.00	13.09	-0.61	7	3
Jan-26 17,700	236.00	-	-	-	12.98	-0.66	-	13
Jan-26 17,950	428.00	-	-	-	12.40	-0.88	-	2
Jan-26 18,000	472.00	-	-	-	12.29	-0.91	-	2
Jan-26 w4 17,350	127.00	-	-	-	14.31	-0.35	-	1
Jan-26 w4 17,500	179.00	-	-	-	13.60	-0.46	-	5
Jan-26 w4 17,600	224.00	-	-	-	13.26	-0.54	-	1
Feb-26 13,900	6.00	-	-	-	29.04	-0.01	-	2
Feb-26 14,200	7.00	-	-	-	27.75	-0.01	-	1
Feb-26 14,900	15.00	-	-	-	24.75	-0.03	-	2
Feb-26 15,000	17.00	-	-	-	24.32	-0.03	-	10
Feb-26 15,050	18.00	-	-	-	24.11	-0.03	-	3
Feb-26 15,150	20.00	-	-	-	23.68	-0.03	-	1
Feb-26 15,200	21.00	-	-	-	23.47	-0.04	-	3
Feb-26 15,300	23.00	-	-	-	23.04	-0.04	-	4
Feb-26 15,400	25.00	-	-	-	22.61	-0.04	-	4
Feb-26 15,500	28.00	-	-	-	22.18	-0.05	-	3
Feb-26 15,600	31.00	-	-	-	21.75	-0.05	-	2
Feb-26 15,700	35.00	-	-	-	21.32	-0.06	-	3
Feb-26 15,750	37.00	37.00	37.00	37.00	21.11	-0.06	1	3
Feb-26 15,800	39.00	-	-	-	20.89	-0.07	-	9
Feb-26 15,900	44.00	-	-	-	20.47	-0.08	-	2
Feb-26 15,950	46.00	-	-	-	20.25	-0.08	-	5
Feb-26 16,000	49.00	-	-	-	20.04	-0.08	-	9
Feb-26 16,050	52.00	49.00	49.00	49.00	19.82	-0.09	1	3
Feb-26 16,100	55.00	-	-	-	19.61	-0.09	-	4
Feb-26 16,150	58.00	57.00	57.00	57.00	19.39	-0.10	1	2
Feb-26 16,200	62.00	-	-	-	19.18	-0.11	-	4
Feb-26 16,250	65.00	-	-	-	18.97	-0.11	-	1
Feb-26 16,300	69.00	-	-	-	18.75	-0.12	-	3
Feb-26 16,350	73.00	-	-	-	18.54	-0.13	-	2
Feb-26 16,400	78.00	-	-	-	18.32	-0.13	-	1
Feb-26 16,450	82.00	-	-	-	18.11	-0.14	-	2
Feb-26 16,500	87.00	81.00	81.00	81.00	17.89	-0.15	1	13
Feb-26 16,650	104.00	-	-	-	17.25	-0.18	-	9
Feb-26 16,700	111.00	103.00	103.00	103.00	17.04	-0.19	1	2
Feb-26 16,750	117.00	112.00	113.00	99.00	16.82	-0.20	58	55
Feb-26 16,800	125.00	118.00	118.00	118.00	16.61	-0.21	1	8
Feb-26 16,850	133.00	-	-	-	16.39	-0.22	-	1
Feb-26 16,900	141.00	-	-	-	16.18	-0.24	-	1
Feb-26 16,950	150.00	-	-	-	15.96	-0.25	-	1
Feb-26 17,000	159.00	-	-	-	15.75	-0.26	-	13
Feb-26 17,050	170.00	-	-	-	15.54	-0.28	-	1
Feb-26 17,100	180.00	-	-	-	15.32	-0.29	-	16
Feb-26 17,150	192.00	-	-	-	15.11	-0.31	-	1
Feb-26 17,200	204.00	181.00	181.00	181.00	14.89	-0.33	1	7
Feb-26 17,300	231.00	-	-	-	14.46	-0.37	-	2
Feb-26 17,400	262.00	-	-	-	14.04	-0.41	-	1
Feb-26 17,500	296.00	-	-	-	13.61	-0.45	-	11
Feb-26 17,600	337.00	320.00	320.00	320.00	13.24	-0.50	1	1
Feb-26 17,650	362.00	-	-	-	13.15	-0.53	-	1
Feb-26 17,700	387.00	-	-	-	13.06	-0.55	-	1
Feb-26 17,800	442.00	421.00	421.00	421.00	12.88	-0.60	1	1
Mar-26 8,000	-	-	-	-	49.97	-	-	4
Mar-26 9,900	1.00	-	-	-	42.73	-	-	1
Mar-26 10,000	1.00	-	-	-	42.35	-	-	6
Mar-26 10,200	1.00	-	-	-	41.59	-	-	1
Mar-26 10,700	2.00	-	-	-	39.69	-	-	2
Mar-26 11,000	2.00	-	-	-	38.54	-	-	4
Mar-26 11,200	3.00	-	-	-	37.78	-	-	10
Mar-26 11,500	3.00	-	-	-	36.64	-	-	5
Mar-26 11,600	4.00	-	-	-	36.26	-	-	1
Mar-26 11,800	4.00	-	-	-	35.50	-	-	2
Mar-26 12,000	5.00	-	-	-	34.74	-0.01	-	2
Mar-26 12,300	6.00	-	-	-	33.59	-0.01	-	1
Mar-26 12,500	7.00	-	-	-	32.83	-0.01	-	2
Mar-26 12,800	9.00	-	-	-	31.69	-0.01	-	1
Mar-26 12,900	10.00	-	-	-	31.31	-0.01	-	20
Mar-26 13,000	10.00	-	-	-	30.93	-0.01	-	5
Mar-26 13,200	12.00	-	-	-	30.17	-0.01	-	1
Mar-26 13,300	13.00	-	-	-	29.78	-0.02	-	1
Mar-26 13,400	14.00	-	-	-	29.40	-0.02	-	2
Mar-26 13,500	15.00	-	-	-	29.02	-0.02	-	5
Mar-26 13,700	17.00	-	-	-	28.26	-0.02	-	3
Mar-26 13,800	19.00	-	-	-	27.88	-0.02	-	1
Mar-26 14,000	22.00	-	-	-	27.12	-0.03	-	4
Mar-26 14,100	23.00	-	-	-	26.74	-0.03	-	1
Mar-26 14,200	25.00	-	-	-	26.36	-0.03	-	3
Mar-26 14,300	27.00	-	-	-	25.98	-0.03	-	2
Mar-26 14,500	32.00	-	-	-	25.22	-0.04	-	2
Mar-26 14,600	34.00	-	-	-	24.83	-0.04	-	1
Mar-26 14,700	37.00	-	-	-	24.45	-0.04	-	13
Mar-26 14,800	39.00	-	-	-	24.07	-0.05	-	4
Mar-26 14,900	43.00	-	-	-	23.69	-0.05	-	5
Mar-26 15,000	46.00	-	-	-	23.31	-0.06	-	113
Mar-26 15,100	50.00	-	-	-	22.93	-0.06	-	2
Mar-26 15,200	54.00	-	-	-	22.55	-0.07	-	10
Mar-26 15,300	58.00	-	-	-	22.17	-0.07	-	106
Mar-26 15,400	63.00	-	-	-	21.79	-0.08	-	203
Mar-26 15,500	68.00	-	-	-	21.41	-0.08	-	106
Mar-26 15,600	74.00	-	-	-	21.03	-0.09	-	5
Mar-26 15,700	80.00	-	-	-	20.65	-0.10	-	4
Mar-26 15,800	87.00	-	-	-	20.27	-0.11	-	6
Mar-26 15,900	94.00	84.00	84.00	84.00	19.88	-0.12	2,109	3,042
Mar-26 16,000	102.00	-	-	-	19.50	-0.13	-	11
Mar-26 16,100	111.00	-	-	-	19.12	-0.14	-	4
Mar-26 16,150	116.00	-	-	-	18.93	-0.15	-	1
Mar-26 16,200	121.00	-	-	-	18.74	-0.15	-	35
Mar-26 16,300	131.00	-	-	-	18.36	-0.16	-	1
Mar-26 16,400	143.00	-	-	-	17.98	-0.18	-	2
Mar-26 16,500	156.00	-	-	-	17.60	-0.20	-	1
Mar-26 16,550	163.00	-	-	-	17.41	-0.20	-	1
Mar-26 16,600	170.00	-	-	-	17.22	-0.21	-	15
Mar-26 16,700	186.00	-	-	-	16.84	-0.23	-	1
Mar-26 16,800	203.00	193.00	193.00	179.00	16.46	-0.25	2	6
Mar-26 16,850	212.00	-	-	-	16.27	-0.26	-	1
Mar-26 17,000	243.00	237.00	237.00	216.00	15.70	-0.30	2	305
Mar-26 17,100	266.00	250.00	250.00	237.00	15.31	-0.32	3	5
Mar-26 17,200	291.00	-	-	-	14.93	-0.35	-	9
Mar-26 17,300	319.00	316.00	316.00	316.00	14.55	-0.38	1	5
Mar-26 17,350	334.00	309.00	309.00	309.00	14.36	-0.40	1	1
Mar-26 17,400	350.00	318.00	318.00	318.00	14.17	-0.42	1	4
Mar-26 17,450	367.00	-	-	-	13.98	-0.43	-	1
Mar-26 17,500	384.00	-	-	-	13.79	-0.45	-	1
Mar-26 18,000	639.00	-	-	-	12.84	-0.64	-	2
Jun-26 8,000	2.00	-	-	-	40.42	-	-	300
Jun-26 9,500	6.00	-	-	-	36.12	-	-	350
Jun-26 10,200	10.00	-	-	-	34.12	-0.01	-	1
Jun-26 10,900	15.00	-	-	-	32.11	-0.01	-	1
Jun-26 11,300	19.00	-	-	-	30.96	-0.01	-	32
Jun-26 11,400	21.00	-	-	-	30.67	-0.02	-	32
Jun-26 11,500	22.00	-	-	-	30.39	-0.02	-	32
Jun-26 11,600	23.00	-	-	-	30.10	-0.02	-	32
Jun-26 12,000	29.00	-	-	-	28.95	-0.02	-	2
Jun-26 12,100	31.00	-	-	-	28.67	-0.02	-	1
Jun-26 12,200	33.00	-	-	-	28.38	-0.02	-	1
Jun-26 12,300	35.00	-	-	-	28.09	-0.03	-	2
Jun-26 12,500	39.00	-	-	-	27.52	-0.03	-	1
Jun-26 12,600	41.00	-	-	-	27.23	-0.03	-	1
Jun-26 12,700	43.00	-	-	-	26.95	-0.03	-	1
Jun-26 13,000	51.00	-	-	-	26.09	-0.04	-	7
Jun-26 13,200	57.00	-	-	-	25.51	-0.04	-	1
Jun-26 13,400	63.00	-	-	-	24.94	-0.05	-	2
Jun-26 13,500	67.00	-	-	-	24.65	-0.05	-	5
Jun-26 13,800	78.00	-	-	-	23.79	-0.06	-	7
Jun-26 14,000	87.00	-	-	-	23.22	-0.07	-	15
Jun-26 14,100	92.00	-	-	-	22.93	-0.07	-	5
Jun-26 14,200	97.00	-	-	-	22.65	-0.08	-	3
Jun-26 14,300	103.00	-	-	-	22.36	-0.08	-	3
Jun-26 14,400	108.00	-	-	-	22.07	-0.09	-	4
Jun-26 14,500	115.00	-	-	-	21.79	-0.09	-	2
Jun-26 14,700	128.00	-	-	-	21.21	-0.10	-	5
Jun-26 14,900	142.00	135.00	135.00	135.00	20.64	-0.11	1	1
Jun-26 15,000	150.00	-	-	-	20.35	-0.12	-	104
Jun-26 15,100	159.00	-	-	-	20.07	-0.13	-	3
Jun-26 15,200	168.00	-	-	-	19.78	-0.13	-	5
Jun-26 15,300	178.00	-	-	-	19.49	-0.14	-	3
Jun-26 15,400	188.00	170.00	170.00	170.00	19.21	-0.15	1	3
Jun-26 15,500	199.00	-	-	-	18.92	-0.16	-	6
Jun-26 15,600	210.00	-	-	-	18.63	-0.17	-	4
Jun-26 15,700	222.00	-	-	-	18.35	-0.18	-	2
Jun-26 15,800	235.00	-	-	-	18.06	-0.19	-	2
Jun-26 15,900	249.00	-	-	-	17.77	-0.20	-	4
Jun-26 16,000	264.00	249.00	260.00	249.00	17.49	-0.21	121	122
Jun-26 16,100	279.00	-	-	-	17.20	-0.23	-	2
Jun-26 16,200	295.00	-	-	-	16.91	-0.24	-	7
Jun-26 16,300	313.00	-	-	-	16.63	-0.25	-	5
Jun-26 16,400	332.00	-	-	-	16.34	-0.27	-	3
Jun-26 16,500	352.00	333.00	333.00	333.00	16.05	-0.28	1	-
Jun-26 16,600	374.00	-	-	-	15.77	-0.30	-	3
Jun-26 16,700	396.00	373.00	373.00	373.00	15.48	-0.32	1	4
Jun-26 16,800	420.00	413.00	413.00	413.00	15.19	-0.34	2	4
Jun-26 16,900	447.00	-	-	-	14.91	-0.36	-	2
Jun-26 17,000	474.00	-	-	-	14.62	-0.38	-	6
Jun-26 17,100	504.00	-	-	-	14.33	-0.40	-	2
Jun-26 17,400	605.00	-	-	-	13.47	-0.47	-	2
Jun-26 17,500	647.00	640.00	640.00	640.00	13.25	-0.49	1	2
Sep-26 13,000	115.00	-	-	-	24.85	-0.07	-	1
Sep-26 13,100	120.00	-	-	-	24.60	-0.07	-	2
Sep-26 13,300	131.00	-	-	-	24.10	-0.08	-	1
Sep-26 13,400	137.00	132.00	132.00	115.00	23.85	-0.08	3	-
Sep-26 13,600	149.00	-	-	-	23.34	-0.09	-	1
Sep-26 13,700	156.00	-	-	-	23.09	-0.09	-	2
Sep-26 14,000	178.00	181.00	182.00	177.00	22.34	-0.10	3	5
Sep-26 14,100	185.00	-	-	-	22.09	-0.11	-	1
Sep-26 14,500	220.00	219.00	219.00	219.00	21.08	-0.13	1	1
Sep-26 15,000	273.00	-	-	-	19.83	-0.16	-	3
Sep-26 15,400	325.00	-	-	-	18.82	-0.20	-	4
Sep-26 15,500	339.00	-	-	-	18.57	-0.21	-	4
Sep-26 15,600	354.00	-	-	-	18.32	-0.21	-	2
Sep-26 15,700	370.00	-	-	-	18.07	-0.22	-	2
Sep-26 15,800	387.00	-	-	-	17.82	-0.23	-	2
Sep-26 15,900	405.00	-	-	-	17.57	-0.25	-	3
Sep-26 16,000	423.00	-	-	-	17.32	-0.26	-	4
Sep-26 16,100	442.00	-	-	-	17.07	-0.27	-	1
Sep-26 16,200	462.00	-	-	-	16.81	-0.28	-	2
Sep-26 16,300	483.00	-	-	-	16.56	-0.29	-	3
Sep-26 16,400	506.00	-	-	-	16.31	-0.31	-	3
Sep-26 16,500	529.00	-	-	-	16.06	-0.32	-	1
Sep-26 16,600	553.00	-	-	-	15.81	-0.33	-	3
Sep-26 16,700	579.00	-	-	-	15.56	-0.35	-	2
Sep-26 16,800	606.00	-	-	-	15.31	-0.37	-	3
Sep-26 17,000	665.00	-	-	-	14.80	-0.40	-	3
Sep-26 17,300	764.00	-	-	-	14.05	-0.45	-	3
Sep-26 17,400	802.00	-	-	-	13.82	-0.47	-	3
Sep-26 17,500	846.00	-	-	-	13.67	-0.49	-	2
Sep-26 19,400	2,083.00	-	-	-	10.94	-0.86	-	15
Dec-26 8,600	21.00	-	-	-	33.23	-0.01	-	1,250
Dec-26 10,900	71.00	-	-	-	28.14	-0.03	-	1
Dec-26 11,300	84.00	-	-	-	27.25	-0.04	-	1
Dec-26 12,500	140.00	-	-	-	24.60	-0.07	-	1
Dec-26 12,900	165.00	-	-	-	23.71	-0.08	-	1
Dec-26 14,000	254.00	-	-	-	21.28	-0.13	-	1
Dec-26 14,200	274.00	-	-	-	20.84	-0.14	-	2
Dec-26 15,000	373.00	-	-	-	19.06	-0.19	-	1
Dec-26 15,600	470.00	-	-	-	17.74	-0.24	-	32
Dec-26 15,800	507.00	-	-	-	17.29	-0.26	-	1
Dec-26 16,000	549.00	-	-	-	16.85	-0.28	-	1
Dec-26 16,400	642.00	-	-	-	15.97	-0.33	-	6,000
Dec-26 16,600	694.00	-	-	-	15.52	-0.35	-	1
Dec-26 16,700	722.00	-	-	-	15.30	-0.37	-	1,500
Dec-26 17,100	847.00	-	-	-	14.42	-0.43	-	1
Mar-27 13,800	287.00	-	-	-	20.84	-0.13	-	32
Mar-27 16,500	765.00	-	-	-	15.59	-0.35	-	1
Sep-27 12,100	202.00	-	-	-	21.50	-0.08	-	32
Sep-27 12,200	210.00	-	-	-	21.35	-0.09	-	32
Sep-27 12,300	219.00	-	-	-	21.19	-0.09	-	32
Sep-27 12,400	228.00	-	-	-	21.04	-0.09	-	32
Sep-27 14,200	444.00	-	-	-	18.26	-0.18	-	32
Dec-27 14,700	598.00	-	-	-	17.13	-0.22	-	1
Dec-28 16,800	1,694.00	-	-	-	15.58	-0.42	-	1,800

STOCK OPTIONS

	Previous Close	193.10		07/01/26
	ACCIONA Close	196.60		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 175.00	21.70	-	-	-	28.87	1.00	-	5
Jan-26 185.00	11.96	-	-	-	26.92	0.93	-	6
Jan-26 190.00	7.57	-	-	-	25.95	0.81	-	4
Jan-26 200.00	1.71	-	-	-	24.56	0.34	300	300
Mar-26 125.00	72.12	73.50	73.50	73.50	38.84	1.00	4	3
Mar-26 135.00	62.22	-	-	-	36.95	0.99	-	1
Mar-26 150.00	47.55	-	-	-	34.13	0.97	-	2
Mar-26 160.00	38.03	-	-	-	32.25	0.94	-	3
Mar-26 180.00	20.61	-	-	-	28.48	0.78	-	2
Mar-26 195.00	10.19	-	-	-	25.66	0.56	-	5
Mar-26 200.00	7.71	-	-	-	25.25	0.48	-	5
Mar-26 210.00	4.07	4.25	4.25	4.25	24.93	0.31	5	5
Jun-26 130.00	68.30	68.55	68.55	68.55	35.41	0.97	2	-
Jun-26 135.00	63.56	-	-	-	34.66	0.96	-	1
Jun-26 160.00	40.91	-	-	-	30.93	0.87	-	1
Jun-26 195.00	15.17	-	-	-	25.71	0.57	-	5
Sep-26 185.00	23.66	-	-	-	28.09	0.66	-	1
Sep-26 200.00	15.25	-	-	-	26.57	0.52	-	1
Sep-26 210.00	11.23	-	-	-	26.26	0.42	-	7
Sep-26 220.00	8.05	-	-	-	25.96	0.33	-	5
Dec-26 230.00	8.28	8.06	8.06	8.06	26.07	0.30	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 160.00	-	-	-	-	32.28	-	-	1
Jan-26 165.00	-	-	-	-	31.30	-	-	1
Jan-26 175.00	0.01	-	-	-	29.35	-	-	5
Jan-26 180.00	0.07	-	-	-	28.38	-0.02	-	5
Mar-26 82.00	-	-	-	-	46.19	-	-	47
Mar-26 150.00	0.33	-	-	-	33.39	-0.03	-	2
Mar-26 160.00	0.74	-	-	-	31.51	-0.06	-	1
Mar-26 170.00	1.57	-	-	-	29.63	-0.12	-	2
Mar-26 185.00	4.27	-	-	-	26.80	-0.28	-	1
Jun-26 120.00	0.20	-	-	-	34.79	-0.01	-	1

	Previous Close	23.58		07/01/26
	ACCIONA ENERGIA Close	23.74		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	0.23	0.10	0.10	0.10	26.68	0.16	1	1
Dec-26 30.00	0.50	-	-	-	23.93	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 20.00	-	-	-	-	28.78	-	-	1
Jan-26 21.00	-	-	-	-	28.22	-	-	1
Mar-26 22.00	0.47	0.23	0.23	0.23	28.67	-0.25	1	1
Sep-26 20.00	0.74	-	-	-	28.22	-0.21	-	3

	Previous Close	13.02		07/01/26
	ACERINOX Close	13.30		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	1.81	-	-	-	24.69	1.00	-	20
Jan-26 12.00	1.31	-	-	-	23.42	1.00	-	12
Jan-26 13.00	0.37	-	-	-	20.89	0.76	-	11
Feb-26 12.00	1.32	1.20	1.20	1.20	25.26	0.96	1	13
Feb-26 12.50	0.86	-	-	-	24.01	0.86	-	20
Feb-26 13.00	0.47	-	-	-	22.75	0.64	-	13
Feb-26 13.50	0.22	-	-	-	21.59	0.38	-	1
Mar-26 10.00	3.31	3.20	3.20	3.20	31.63	1.00	1	20
Mar-26 10.50	2.81	-	-	-	30.42	1.00	-	95
Mar-26 11.00	2.31	-	-	-	29.20	0.99	-	54
Mar-26 11.50	1.82	-	-	-	27.99	0.97	-	5
Mar-26 12.00	1.35	1.14	1.14	1.14	26.77	0.89	6	16
Mar-26 12.50	0.93	-	-	-	25.55	0.76	-	23
Mar-26 13.00	0.59	0.50	0.50	0.50	24.34	0.57	4	12
Mar-26 13.50	0.35	-	-	-	23.21	0.40	-	5
Mar-26 14.00	0.19	0.10	0.10	0.10	22.22	0.25	1	6
Jun-26 9.75	3.56	-	-	-	31.14	1.00	-	5
Jun-26 10.00	3.31	-	-	-	30.59	0.99	-	15
Jun-26 10.50	2.82	-	-	-	29.49	0.97	-	10
Jun-26 11.00	2.35	-	-	-	28.38	0.91	-	10
Jun-26 11.50	1.92	-	-	-	27.28	0.83	-	25
Jun-26 12.00	1.54	-	-	-	26.18	0.73	-	14
Jun-26 12.50	1.19	-	-	-	25.07	0.64	-	25
Jun-26 13.50	0.63	-	-	-	23.07	0.45	-	14
Jun-26 14.00	0.44	-	-	-	22.47	0.36	-	10
Sep-26 9.00	4.30	-	-	-	32.56	1.00	-	1
Sep-26 12.00	1.65	1.58	1.58	1.58	26.47	0.70	4	2
Sep-26 12.50	1.32	-	-	-	25.45	0.63	-	15
Sep-26 13.00	1.03	-	-	-	24.44	0.55	-	9
Dec-26 9.00	4.31	-	-	-	31.76	1.00	-	50
Dec-26 9.25	4.06	-	-	-	31.33	1.00	-	3
Dec-26 9.50	3.82	-	-	-	30.91	0.98	-	7
Dec-26 9.75	3.58	-	-	-	30.48	0.96	-	2
Dec-26 13.00	1.21	-	-	-	24.94	0.55	-	1
Dec-26 15.00	0.47	-	-	-	23.15	0.29	-	2
Mar-27 11.00	2.56	-	-	-	28.80	0.78	-	5
Mar-27 13.00	1.31	-	-	-	25.70	0.55	-	1
Jun-27 9.00	4.31	-	-	-	31.62	1.00	-	75
Dec-27 11.00	2.74	-	-	-	29.10	0.74	-	10
Dec-27 12.00	2.13	1.90	1.90	1.90	27.92	0.65	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.50	-	-	-	-	27.52	-	-	1
Jan-26 11.00	-	-	-	-	26.25	-	-	1
Jan-26 11.50	-	-	-	-	24.99	-	-	2
Feb-26 11.50	0.05	-	-	-	26.32	-0.08	-	16
Feb-26 13.00	0.40	-	-	-	22.56	-0.48	-	1
Mar-26 7.00	-	-	-	-	37.17	-	-	150
Mar-26 7.25	-	-	-	-	36.56	-	-	150
Mar-26 7.50	-	-	-	-	35.95	-	-	150
Mar-26 7.75	-	-	-	-	35.34	-	-	150
Mar-26 8.50	-	-	-	-	33.52	-	-	10
Mar-26 8.75	-	-	-	-	32.91	-	-	1
Mar-26 9.00	-	-	-	-	32.30	-	-	30
Mar-26 9.25	-	-	-	-	31.70	-0.01	-	24
Mar-26 9.75	0.01	-	-	-	30.48	-0.01	-	4
Mar-26 10.00	0.01	-	-	-	29.87	-0.02	-	33
Mar-26 11.00	0.06	-	-	-	27.44	-0.07	-	13
Mar-26 11.50	0.10	-	-	-	26.23	-0.13	-	512
Mar-26 12.00	0.19	-	-	-	25.01	-0.21	-	11
Jun-26 8.50	0.02	-	-	-	31.71	-0.02	-	20
Jun-26 9.25	0.04	-	-	-	30.05	-0.03	-	20
Jun-26 9.50	0.05	-	-	-	29.50	-0.04	-	1
Jun-26 9.75	0.06	-	-	-	28.95	-0.05	-	4
Jun-26 10.00	0.08	-	-	-	28.40	-0.06	-	60
Jun-26 10.50	0.12	-	-	-	27.30	-0.10	-	2
Jun-26 11.50	0.26	-	-	-	25.09	-0.20	-	30
Jun-26 12.50	0.52	-	-	-	22.88	-0.36	-	192
Sep-26 9.00	0.08	-	-	-	28.67	-0.05	-	22
Sep-26 9.50	0.12	-	-	-	27.65	-0.08	-	42
Sep-26 10.00	0.17	-	-	-	26.64	-0.11	-	1
Sep-26 10.50	0.23	-	-	-	25.62	-0.15	-	17
Sep-26 13.00	0.98	-	-	-	20.55	-0.50	-	11
Sep-26 15.00	2.34	-	-	-	18.36	-0.84	-	2
Dec-26 10.00	0.27	-	-	-	27.40	-0.14	-	10
Dec-26 10.50	0.37	-	-	-	26.55	-0.18	-	20
Dec-26 11.00	0.47	-	-	-	25.70	-0.23	-	1
Dec-26 12.00	0.77	0.67	0.67	0.67	24.00	-0.34	10	10
Mar-27 8.00	0.11	-	-	-	29.08	-0.06	-	2
Jun-27 8.75	0.19	-	-	-	26.06	-0.09	-	1
Jun-27 10.00	0.38	-	-	-	24.30	-0.17	-	243
Sep-27 12.00	1.08	-	-	-	20.58	-0.40	-	207

	Previous Close	88.75		07/01/26
	ACS Close	92.60		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 50.00	42.62	-	-	-	41.06	1.00	-	1
Jan-26 74.00	18.64	-	-	-	31.30	1.00	-	50
Jan-26 78.00	14.64	-	-	-	29.67	1.00	-	2
Jan-26 80.00	12.64	-	-	-	28.86	1.00	-	50
Jan-26 82.00	10.64	-	-	-	28.04	1.00	-	50
Jan-26 84.00	8.65	-	-	-	27.23	0.99	-	15
Jan-26 86.00	6.70	-	-	-	26.41	0.97	-	1
Jan-26 88.00	4.82	4.95	4.95	4.95	25.60	0.90	2	52
Jan-26 92.00	1.75	1.00	1.00	1.00	23.97	0.58	1	3
Jan-26 94.00	0.82	0.87	0.87	0.87	23.60	0.36	35	36
Feb-26 88.00	5.94	5.80	5.80	5.80	26.22	0.72	2	-
Mar-26 48.00	44.63	-	-	-	40.85	1.00	-	27
Mar-26 49.00	43.63	-	-	-	40.50	1.00	-	25
Mar-26 50.00	42.63	-	-	-	40.15	1.00	-	10
Mar-26 52.00	40.63	-	-	-	39.44	1.00	-	50
Mar-26 54.00	38.63	-	-	-	38.74	1.00	-	27
Mar-26 56.00	36.64	-	-	-	38.03	1.00	-	52
Mar-26 58.00	34.64	-	-	-	37.33	1.00	-	25
Mar-26 60.00	32.64	-	-	-	36.62	1.00	-	52
Mar-26 62.00	30.64	-	-	-	35.91	1.00	-	51
Mar-26 64.00	28.64	-	-	-	35.21	1.00	-	50
Mar-26 66.00	26.65	-	-	-	34.50	1.00	-	45
Mar-26 68.00	24.65	-	-	-	33.80	1.00	-	5
Mar-26 70.00	22.68	-	-	-	33.09	0.99	-	29
Mar-26 72.00	20.71	-	-	-	32.39	0.98	-	50
Mar-26 82.00	11.53	10.50	10.50	10.50	28.86	0.84	5	-
Mar-26 84.00	9.90	-	-	-	28.15	0.80	-	1
Mar-26 88.00	6.92	5.90	5.90	5.90	26.74	0.68	3	3
Mar-26 90.00	5.60	5.60	5.60	5.60	26.04	0.62	2	-
Mar-26 96.00	2.66	2.35	2.35	2.35	24.83	0.39	6	6
Jun-26 46.00	46.62	-	-	-	37.39	1.00	-	100
Jun-26 47.00	45.62	-	-	-	37.11	1.00	-	75
Jun-26 48.00	44.63	-	-	-	36.83	1.00	-	25
Jun-26 50.00	42.63	-	-	-	36.28	1.00	-	1
Jun-26 52.00	40.65	-	-	-	35.72	1.00	-	1
Jun-26 54.00	38.68	-	-	-	35.17	0.99	-	25
Jun-26 56.00	36.73	-	-	-	34.61	0.99	-	2
Jun-26 58.00	34.77	-	-	-	34.06	0.99	-	26
Jun-26 64.00	29.00	-	-	-	32.40	0.97	-	25
Jun-26 68.00	25.24	-	-	-	31.29	0.95	-	51
Jun-26 70.00	23.41	-	-	-	30.73	0.93	-	50
Jun-26 72.00	21.60	-	-	-	30.18	0.91	-	8
Jun-26 80.00	14.80	-	-	-	27.96	0.81	-	2
Jun-26 90.00	7.74	6.30	6.30	6.30	25.19	0.61	3	3
Jun-26 92.00	6.53	5.50	5.50	5.50	24.64	0.56	5	5
Jun-26 105.00	1.96	1.80	1.80	1.80	23.58	0.24	10	10
Sep-26 56.00	36.84	-	-	-	34.05	0.98	-	25
Sep-26 58.00	34.92	-	-	-	33.56	0.98	-	1
Sep-26 60.00	33.01	-	-	-	33.07	0.97	-	25
Sep-26 66.00	27.42	-	-	-	31.60	0.94	-	25
Sep-26 80.00	15.59	-	-	-	28.17	0.79	-	2
Sep-26 94.00	6.80	-	-	-	24.98	0.51	-	1
Dec-26 68.00	26.09	-	-	-	30.70	0.90	-	25
Dec-26 70.00	24.36	-	-	-	30.23	0.88	-	21
Dec-26 86.00	12.49	-	-	-	26.48	0.66	-	1
Dec-26 88.00	11.27	-	-	-	26.02	0.63	-	1
Dec-26 90.00	10.04	-	-	-	25.55	0.59	-	25
Dec-26 92.00	8.98	-	-	-	25.08	0.56	-	25
Mar-27 56.00	37.12	-	-	-	33.49	0.96	-	25
Jun-27 54.00	39.21	-	-	-	33.87	0.96	-	1
Dec-27 70.00	26.23	-	-	-	29.88	0.82	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	-	-	-	-	34.36	-	-	1
Jan-26 74.00	-	-	-	-	32.74	-	-	25
Jan-26 76.00	-	-	-	-	31.92	-	-	2
Jan-26 78.00	-	-	-	-	31.11	-	-	1
Jan-26 80.00	-	-	-	-	30.30	-	-	4
Jan-26 82.00	0.01	-	-	-	29.48	-	-	4
Jan-26 84.00	0.02	-	-	-	28.67	-0.01	-	3
Jan-26 86.00	0.07	-	-	-	27.85	-0.04	-	3
Jan-26 90.00	0.55	-	-	-	26.23	-0.24	-	1
Feb-26 76.00	0.11	-	-	-	30.04	-0.03	-	1
Feb-26 84.00	0.68	-	-	-	26.79	-0.14	-	2
Mar-26 28.00	-	-	-	-	46.70	-	-	25
Mar-26 29.00	-	-	-	-	46.35	-	-	25
Mar-26 31.00	-	-	-	-	45.64	-	-	25
Mar-26 32.00	-	-	-	-	45.29	-	-	25
Mar-26 33.00	-	-	-	-	44.94	-	-	25
Mar-26 34.00	-	-	-	-	44.58	-	-	25
Mar-26 39.00	-	-	-	-	42.82	-	-	60
Mar-26 44.00	-	-	-	-	41.05	-	-	38
Mar-26 45.00	-	-	-	-	40.70	-	-	25
Mar-26 46.00	-	-	-	-	40.35	-	-	50
Mar-26 47.00	-	-	-	-	40.00	-	-	3
Mar-26 48.00	-	-	-	-	39.64	-	-	25
Mar-26 49.00	-	-	-	-	39.29	-	-	27
Mar-26 54.00	-	-	-	-	37.53	-	-	1
Mar-26 56.00	-	-	-	-	36.82	-	-	29
Mar-26 60.00	0.01	-	-	-	35.41	-	-	100
Mar-26 62.00	0.02	-	-	-	34.70	-	-	5
Mar-26 64.00	0.03	-	-	-	34.00	-0.01	-	2
Mar-26 66.00	0.04	-	-	-	33.29	-0.01	-	27
Mar-26 68.00	0.07	-	-	-	32.59	-0.01	-	30
Mar-26 70.00	0.11	0.10	0.10	0.10	31.88	-0.02	3	52
Mar-26 74.00	0.24	-	-	-	30.47	-0.04	-	3
Mar-26 76.00	0.34	-	-	-	29.77	-0.06	-	5
Mar-26 78.00	0.49	-	-	-	29.06	-0.08	-	3
Mar-26 80.00	0.67	-	-	-	28.35	-0.11	-	10
Mar-26 90.00	2.92	-	-	-	24.83	-0.38	-	1
Jun-26 30.00	-	-	-	-	40.96	-	-	25
Jun-26 31.00	-	-	-	-	40.68	-	-	25
Jun-26 34.00	-	-	-	-	39.85	-	-	10
Jun-26 41.00	-	-	-	-	37.91	-	-	25
Jun-26 42.00	-	-	-	-	37.64	-	-	25
Jun-26 43.00	-	-	-	-	37.36	-	-	25
Jun-26 44.00	0.01	-	-	-	37.08	-	-	25
Jun-26 45.00	0.01	-	-	-	36.80	-	-	26
Jun-26 49.00	0.02	-	-	-	35.69	-	-	50
Jun-26 50.00	0.02	-	-	-	35.42	-	-	51
Jun-26 52.00	0.03	-	-	-	34.86	-	-	50
Jun-26 54.00	0.05	-	-	-	34.31	-0.01	-	50
Jun-26 56.00	0.07	-	-	-	33.75	-0.01	-	51
Jun-26 60.00	0.13	-	-	-	32.65	-0.02	-	50
Jun-26 62.00	0.19	-	-	-	32.09	-0.02	-	25
Jun-26 66.00	0.34	-	-	-	30.98	-0.04	-	30
Jun-26 72.00	0.74	0.75	0.75	0.75	29.32	-0.08	5	6
Jun-26 78.00	1.46	-	-	-	27.66	-0.15	-	3
Jun-26 96.00	7.58	8.00	8.00	8.00	23.37	-0.56	1	1
Sep-26 50.00	0.12	-	-	-	34.30	-0.01	-	25
Sep-26 52.00	0.16	-	-	-	33.81	-0.02	-	50
Sep-26 54.00	0.22	-	-	-	33.32	-0.02	-	50
Sep-26 56.00	0.28	-	-	-	32.83	-0.03	-	51
Sep-26 66.00	0.92	-	-	-	30.38	-0.08	-	25
Sep-26 68.00	1.10	-	-	-	29.89	-0.09	-	25
Sep-26 70.00	1.37	-	-	-	29.40	-0.11	-	25
Sep-26 72.00	1.65	-	-	-	28.91	-0.13	-	1
Sep-26 76.00	2.35	-	-	-	27.93	-0.18	-	37
Sep-26 78.00	2.76	-	-	-	27.44	-0.21	-	49
Sep-26 80.00	3.22	-	-	-	26.95	-0.24	-	25
Sep-26 84.00	4.38	-	-	-	25.98	-0.31	-	25
Sep-26 90.00	6.60	7.25	7.25	7.25	24.51	-0.43	2	25
Dec-26 23.00	-	-	-	-	39.81	-	-	201
Dec-26 24.00	-	-	-	-	39.57	-	-	25
Dec-26 25.00	-	-	-	-	39.34	-	-	25
Dec-26 27.00	-	-	-	-	38.87	-	-	25
Dec-26 28.00	-	-	-	-	38.64	-	-	75
Dec-26 29.00	-	-	-	-	38.40	-	-	75
Dec-26 30.00	0.01	-	-	-	38.17	-	-	17
Dec-26 33.00	0.01	-	-	-	37.47	-	-	6
Dec-26 34.00	0.02	-	-	-	37.23	-	-	25
Dec-26 35.00	0.02	-	-	-	37.00	-	-	200
Dec-26 46.00	0.15	-	-	-	34.42	-0.01	-	25
Dec-26 50.00	0.26	-	-	-	33.49	-0.02	-	1
Dec-26 54.00	0.42	-	-	-	32.55	-0.03	-	25
Dec-26 58.00	0.64	-	-	-	31.62	-0.05	-	25
Dec-26 60.00	0.80	-	-	-	31.15	-0.06	-	75
Jun-27 22.00	-	-	-	-	38.72	-	-	360
Jun-27 24.00	0.01	-	-	-	38.27	-	-	85
Jun-27 28.00	0.02	-	-	-	37.38	-	-	2
Jun-27 33.00	0.06	-	-	-	36.26	-	-	2
Dec-27 50.00	1.06	-	-	-	31.21	-0.05	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 86.00	6.70	-	-	-	26.41	0.96	-	5
Dec-26 50.00	41.71	-	-	-	34.91	0.96	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	1.17	-	-	-	28.21	-0.12	-	25
Jun-26 78.00	1.45	-	-	-	27.66	-0.15	-	25

	Previous Close	24.99		07/01/26
	AENA Close	24.87		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	3.88	-	-	-	24.02	1.00	-	7
Jan-26 23.00	1.88	-	-	-	21.13	0.99	-	5
Feb-26 23.00	2.08	-	-	-	22.74	0.85	-	1
Feb-26 25.00	0.66	-	-	-	19.87	0.50	-	8
Mar-26 22.00	3.12	-	-	-	25.01	0.88	-	9
Mar-26 23.00	2.28	-	-	-	23.57	0.80	-	7
Mar-26 24.00	1.52	-	-	-	22.14	0.67	-	1
Mar-26 25.00	0.91	-	-	-	20.79	0.51	-	1
Mar-26 26.00	0.49	-	-	-	20.04	0.34	-	70
Jun-26 23.00	2.52	-	-	-	24.46	0.75	-	10
Jun-26 24.00	1.82	-	-	-	23.42	0.64	-	20
Jun-26 25.00	1.24	-	-	-	22.41	0.52	-	13
Sep-26 23.00	2.71	-	-	-	24.36	0.71	-	5
Sep-26 25.00	1.51	-	-	-	22.68	0.51	-	25
Dec-27 25.00	2.35	-	-	-	22.38	0.52	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 21.00	-	-	-	-	23.49	-	-	1
Jan-26 23.00	-	-	-	-	20.60	-0.01	-	1
Jan-26 24.00	0.04	-	-	-	19.15	-0.11	-	10
Feb-26 22.00	0.06	-	-	-	24.19	-0.06	-	5
Feb-26 23.00	0.16	-	-	-	22.70	-0.15	-	1
Mar-26 19.00	0.02	-	-	-	28.90	-0.01	-	1
Mar-26 20.00	0.04	-	-	-	27.46	-0.03	-	251
Mar-26 21.00	0.08	-	-	-	26.03	-0.06	-	501
Mar-26 23.00	0.30	-	-	-	23.16	-0.20	-	3
Mar-26 28.00	3.15	-	-	-	18.13	-0.94	-	16
Jun-26 19.00	0.11	-	-	-	24.07	-0.06	-	1
Jun-26 19.50	0.15	-	-	-	23.54	-0.08	-	8
Jun-26 20.00	0.19	-	-	-	23.02	-0.10	-	6
Jun-26 21.00	0.33	-	-	-	21.98	-0.16	-	1
Jun-26 22.00	0.52	-	-	-	20.93	-0.25	-	10
Jun-26 23.00	0.81	-	-	-	19.88	-0.35	-	19
Sep-26 18.50	0.16	-	-	-	23.05	-0.07	-	2
Sep-26 19.00	0.20	-	-	-	22.63	-0.09	-	1
Sep-26 20.00	0.32	-	-	-	21.78	-0.13	-	4
Sep-26 21.00	0.49	-	-	-	20.94	-0.19	-	7
Sep-26 23.00	1.03	-	-	-	19.25	-0.36	-	11
Jun-27 27.00	4.32	-	-	-	16.63	-0.75	-	25

	Previous Close	13.18		07/01/26
	ALMIRALL Close	13.58		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.53	-	-	-	24.80	0.74	-	13

	Previous Close	62.46		07/01/26
	AMADEUS Close	63.48		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	0.58	-	-	-	21.92	0.41	-	26
Jan-26 66.00	0.10	-	-	-	21.36	0.10	-	25
Jan-26 68.00	0.01	-	-	-	20.79	0.01	-	25
Jan-26 70.00	-	-	-	-	20.22	-	-	144
Jan-26 72.00	-	-	-	-	19.65	-	-	675
Jan-26 74.00	-	-	-	-	19.09	-	-	496
Feb-26 58.00	5.80	6.44	6.44	6.44	28.45	0.85	25	25
Feb-26 66.00	0.86	-	-	-	22.10	0.29	-	3
Mar-26 49.00	14.52	-	-	-	36.47	0.99	-	50
Mar-26 50.00	13.54	-	-	-	35.62	0.97	-	100
Mar-26 54.00	9.77	-	-	-	32.19	0.89	-	1
Mar-26 60.00	4.83	-	-	-	27.06	0.69	-	40
Mar-26 64.00	2.34	-	-	-	23.95	0.47	-	25
Mar-26 66.00	1.53	-	-	-	23.47	0.36	-	47
Mar-26 70.00	0.54	0.64	0.64	0.64	22.51	0.17	3	28
Mar-26 72.00	0.28	-	-	-	22.02	0.10	-	8
Mar-26 74.00	0.13	-	-	-	21.54	0.05	-	25
Mar-26 80.00	0.01	-	-	-	20.09	-	-	25
Mar-26 82.00	-	-	-	-	19.61	-	-	3
Mar-26 84.00	-	-	-	-	19.12	-	-	64
Mar-26 86.00	-	-	-	-	18.64	-	-	50
Mar-26 88.00	-	-	-	-	18.16	-	-	25
Jun-26 68.00	2.14	-	-	-	22.72	0.35	-	1
Jun-26 74.00	0.74	0.56	0.56	0.56	21.68	0.16	1	25
Jun-26 76.00	0.50	-	-	-	21.33	0.12	-	25
Jun-26 78.00	0.32	-	-	-	20.98	0.08	-	25
Jun-26 80.00	0.19	-	-	-	20.64	0.05	-	33
Jun-26 82.00	0.11	-	-	-	20.29	0.03	-	50
Jun-26 84.00	0.06	-	-	-	19.94	0.02	-	1
Jun-26 86.00	0.03	-	-	-	19.60	0.01	-	5
Jun-26 88.00	0.02	-	-	-	19.25	0.01	-	25
Jun-26 90.00	0.01	-	-	-	18.90	-	-	25
Sep-26 72.00	1.69	-	-	-	22.18	0.26	-	25
Sep-26 74.00	1.27	-	-	-	21.80	0.21	-	25
Sep-26 84.00	0.20	-	-	-	19.85	0.05	-	20
Dec-26 58.00	9.04	-	-	-	26.65	0.68	-	25
Dec-26 64.00	5.53	-	-	-	24.29	0.53	-	25
Dec-26 66.00	4.60	-	-	-	23.93	0.47	-	50
Dec-26 72.00	2.56	-	-	-	22.86	0.32	-	25
Dec-26 90.00	0.17	-	-	-	19.65	0.04	-	3
Jun-27 52.00	14.27	-	-	-	28.46	0.78	-	25
Jun-27 58.00	10.23	-	-	-	26.38	0.67	-	25
Jun-27 62.00	7.83	-	-	-	24.99	0.58	-	50
Jun-27 66.00	5.90	-	-	-	24.03	0.50	-	25
Jun-27 68.00	5.11	-	-	-	23.67	0.45	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.00	-	-	-	-	39.36	-	-	3
Jan-26 52.00	-	-	-	-	35.01	-	-	26
Jan-26 54.00	-	-	-	-	32.83	-	-	26
Jan-26 58.00	0.04	-	-	-	28.49	-0.03	-	26
Jan-26 60.00	0.15	-	-	-	26.31	-0.12	-	30
Jan-26 62.00	0.54	-	-	-	24.14	-0.33	-	2
Jan-26 64.00	1.50	-	-	-	22.38	-0.67	-	1
Jan-26 66.00	3.11	-	-	-	21.82	-0.91	-	59
Jan-26 68.00	5.03	-	-	-	21.25	-0.99	-	50
Jan-26 72.00	9.02	8.24	8.24	8.24	20.11	-1.00	25	50
Jan-26 74.00	11.02	-	-	-	19.55	-1.00	-	50
Jan-26 76.00	13.02	-	-	-	18.98	-1.00	-	150
Jan-26 78.00	15.02	14.23	14.23	14.23	18.41	-1.00	25	150
Feb-26 52.00	0.12	-	-	-	32.86	-0.04	-	1
Feb-26 58.00	0.56	-	-	-	26.62	-0.17	-	3
Feb-26 60.00	0.90	-	-	-	24.54	-0.26	-	1
Feb-26 62.00	1.47	-	-	-	22.46	-0.40	-	12
Feb-26 66.00	3.65	-	-	-	20.27	-0.73	-	2
Mar-26 43.00	0.05	-	-	-	39.73	-0.01	-	6
Mar-26 44.00	0.06	-	-	-	38.87	-0.01	-	1
Mar-26 46.00	0.09	-	-	-	37.16	-0.02	-	25
Mar-26 47.00	0.12	-	-	-	36.31	-0.03	-	11
Mar-26 50.00	0.22	-	-	-	33.74	-0.05	-	101
Mar-26 52.00	0.33	-	-	-	32.03	-0.08	-	1
Mar-26 54.00	0.47	-	-	-	30.31	-0.11	-	33
Mar-26 56.00	0.70	-	-	-	28.60	-0.16	-	1
Mar-26 62.00	2.08	-	-	-	23.47	-0.41	-	2
Mar-26 68.00	5.61	-	-	-	21.11	-0.78	-	1
Mar-26 70.00	7.28	-	-	-	20.63	-0.88	-	4
Mar-26 72.00	9.11	-	-	-	20.14	-0.94	-	5
Mar-26 78.00	15.02	14.24	14.24	14.24	18.69	-1.00	25	50
Mar-26 80.00	17.02	16.23	16.23	16.23	18.21	-1.00	25	50
Jun-26 39.00	0.14	-	-	-	38.03	-0.02	-	10
Jun-26 45.00	0.35	-	-	-	34.09	-0.05	-	1
Jun-26 47.00	0.48	-	-	-	32.78	-0.07	-	1
Jun-26 50.00	0.71	-	-	-	30.81	-0.10	-	78
Jun-26 52.00	0.94	-	-	-	29.50	-0.14	-	77
Jun-26 54.00	1.20	-	-	-	28.18	-0.17	-	25
Jun-26 56.00	1.55	-	-	-	26.87	-0.22	-	95
Jun-26 58.00	1.99	-	-	-	25.56	-0.27	-	50
Jun-26 60.00	2.49	-	-	-	24.24	-0.34	-	102
Jun-26 62.00	3.17	-	-	-	22.93	-0.41	-	49
Jun-26 64.00	4.03	-	-	-	21.87	-0.50	-	28
Jun-26 70.00	7.92	-	-	-	20.83	-0.76	-	2
Jun-26 74.00	11.26	-	-	-	20.14	-0.89	-	6
Jun-26 80.00	17.01	-	-	-	19.10	-1.00	-	25
Sep-26 49.00	1.05	-	-	-	28.68	-0.13	-	4
Sep-26 52.00	1.49	-	-	-	27.19	-0.17	-	2
Sep-26 64.00	5.16	-	-	-	21.36	-0.51	-	28
Sep-26 66.00	6.30	-	-	-	20.97	-0.59	-	26
Sep-26 68.00	7.56	-	-	-	20.58	-0.66	-	25
Sep-26 70.00	8.98	-	-	-	20.19	-0.72	-	25
Sep-26 74.00	12.11	-	-	-	19.42	-0.84	-	5
Dec-26 39.00	0.41	-	-	-	32.09	-0.05	-	90
Dec-26 46.00	1.03	-	-	-	29.18	-0.11	-	1
Dec-26 50.00	1.60	-	-	-	27.52	-0.16	-	1
Dec-26 52.00	1.98	-	-	-	26.69	-0.19	-	6
Dec-26 54.00	2.39	-	-	-	25.86	-0.23	-	1
Dec-26 56.00	2.93	-	-	-	25.03	-0.28	-	1
Dec-26 58.00	3.48	-	-	-	24.20	-0.32	-	1
Dec-26 62.00	4.93	-	-	-	22.54	-0.43	-	2
Dec-26 68.00	8.23	-	-	-	21.12	-0.62	-	1
Mar-27 54.00	2.83	-	-	-	24.87	-0.25	-	1
Jun-27 44.00	1.25	-	-	-	27.88	-0.11	-	2
Jun-27 50.00	2.24	-	-	-	25.80	-0.19	-	2
Sep-27 52.00	3.18	-	-	-	24.64	-0.24	-	1
Dec-27 50.00	2.93	-	-	-	24.95	-0.21	-	4
Dec-27 52.00	3.47	-	-	-	24.34	-0.24	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	0.86	-	-	-	22.10	0.29	-	353
Feb-26 68.00	0.42	-	-	-	21.59	0.17	-	373
Mar-26 66.00	1.52	-	-	-	23.47	0.36	-	224
Mar-26 68.00	0.94	-	-	-	22.99	0.25	-	452

	Previous Close	39.65		07/01/26
	ARCELORMITTAL Close	41.50		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 39.00	2.74	-	-	-	40.00	0.85	-	1
Jan-26 40.00	1.95	1.40	1.40	1.40	39.42	0.74	36	6
Jan-26 41.00	1.29	-	-	-	38.84	0.59	-	2
Feb-26 36.00	6.12	-	-	-	43.42	0.85	-	1
Feb-26 40.00	3.20	-	-	-	40.85	0.64	-	3
Feb-26 41.00	2.63	-	-	-	40.21	0.57	-	1
Mar-26 17.00	24.57	-	-	-	52.62	1.00	-	2
Mar-26 27.00	14.65	-	-	-	46.68	0.99	-	1
Mar-26 39.00	4.36	3.85	3.85	3.85	39.55	0.68	5	5
Mar-26 40.00	3.73	-	-	-	38.95	0.63	-	1
Mar-26 42.00	2.66	-	-	-	37.89	0.51	-	10
Jun-26 24.00	17.79	-	-	-	46.30	0.98	-	1
Jun-26 26.00	15.90	15.15	15.15	15.15	45.27	0.96	6	-
Jun-26 30.00	12.30	-	-	-	43.21	0.91	-	3
Jun-26 39.00	5.62	5.18	5.18	5.18	38.59	0.65	1	1
Jun-26 44.00	3.12	2.69	2.69	2.69	36.66	0.46	1	1
Jun-26 47.00	2.09	1.95	1.95	1.95	35.89	0.35	5	5
Sep-26 21.00	20.77	-	-	-	45.75	0.98	-	3
Sep-26 25.00	17.08	-	-	-	44.11	0.94	-	1
Sep-26 27.00	15.32	-	-	-	43.29	0.92	-	1
Dec-29 30.00	16.53	-	-	-	34.55	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	41.28	-	-	1
Jan-26 34.00	-	-	-	-	40.13	-	-	2
Jan-26 35.00	-	-	-	-	39.55	-	-	6
Jan-26 37.00	0.03	-	-	-	38.39	-0.03	-	1
Jan-26 38.00	0.07	-	-	-	37.81	-0.06	-	4
Jan-26 39.00	0.18	0.32	0.32	0.32	37.24	-0.14	5	36
Feb-26 36.00	0.49	0.46	0.51	0.46	42.12	-0.15	21	10
Mar-26 23.00	-	-	-	-	47.84	-	-	8
Mar-26 24.00	0.01	-	-	-	47.24	-	-	3
Mar-26 25.00	0.02	-	-	-	46.65	-0.01	-	1
Mar-26 28.00	0.06	-	-	-	44.86	-0.02	-	8
Mar-26 29.00	0.09	-	-	-	44.27	-0.03	-	5
Jun-26 22.00	0.06	-	-	-	46.16	-0.01	-	5
Jun-26 28.00	0.38	-	-	-	43.08	-0.06	-	9
Jun-26 30.00	0.59	-	-	-	42.05	-0.10	-	5
Jun-26 32.00	0.91	-	-	-	41.02	-0.14	-	5
Jun-26 33.00	1.08	1.00	1.00	1.00	40.51	-0.16	5	10
Sep-26 24.00	0.30	-	-	-	43.03	-0.04	-	1
Dec-26 34.00	2.42	-	-	-	37.51	-0.23	-	10

	Previous Close	5.03		07/01/26
	ATRESMEDIA Close	4.93		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.30	0.63	-	-	-	19.88	1.00	-	1
Mar-26 3.00	1.94	-	-	-	21.09	1.00	-	5
Mar-26 5.75	0.01	-	-	-	18.99	0.04	-	2
Jun-26 3.00	1.95	-	-	-	21.91	1.00	-	1
Jun-26 6.25	0.01	-	-	-	20.27	0.04	-	10
Sep-26 5.50	0.13	-	-	-	21.99	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.06	-	-	-	17.56	-0.25	-	10
Jun-26 4.70	0.22	-	-	-	18.66	-0.46	-	4
Jun-26 4.80	0.27	-	-	-	18.62	-0.52	-	100
Jun-26 5.75	1.03	-	-	-	17.97	-0.94	-	20
Sep-26 4.80	0.35	-	-	-	20.12	-0.50	-	4
Sep-26 4.90	0.40	-	-	-	20.09	-0.55	-	1

	Previous Close	3.40		07/01/26
	B.SABADELL Close	3.29		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.30	0.05	-	-	-	26.74	0.50	-	3
Jan-26 3.50	-	-	-	-	26.25	0.08	-	16
Mar-26 3.00	0.35	-	-	-	26.83	0.81	-	8
Mar-26 3.30	0.16	-	-	-	26.40	0.53	-	10
Mar-26 3.40	0.11	-	-	-	26.16	0.43	-	9
Mar-26 3.50	0.08	-	-	-	25.93	0.33	-	1
Jun-26 2.70	0.63	-	-	-	27.73	0.91	-	75
Jun-26 2.90	0.46	-	-	-	27.49	0.81	-	30
Jun-26 3.10	0.32	-	-	-	27.25	0.67	-	25
Jun-26 3.20	0.27	0.35	0.35	0.35	27.12	0.60	5	20
Jun-26 3.30	0.22	-	-	-	27.00	0.52	-	6
Jun-26 3.40	0.17	-	-	-	26.76	0.45	-	42
Jun-26 3.60	0.11	-	-	-	26.30	0.32	-	4
Jun-26 3.70	0.08	-	-	-	26.07	0.26	-	5
Jun-26 3.80	0.06	-	-	-	25.83	0.21	-	5
Sep-26 3.00	0.44	-	-	-	29.71	0.70	-	25
Sep-26 3.10	0.39	-	-	-	29.62	0.64	-	20
Sep-26 3.20	0.33	-	-	-	29.53	0.59	-	30
Sep-26 3.50	0.21	-	-	-	29.04	0.43	-	2
Sep-26 3.80	0.12	-	-	-	28.47	0.29	-	10
Sep-26 3.90	0.10	-	-	-	28.27	0.25	-	8
Sep-26 4.00	0.08	-	-	-	28.08	0.22	-	7
Dec-26 3.30	0.35	0.40	0.40	0.40	30.97	0.54	4	4
Dec-26 4.20	0.10	-	-	-	29.42	0.22	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.00	-	-	-	-	24.89	-0.01	-	13
Jan-26 3.10	-	0.01	0.01	0.01	24.69	-0.06	2	102
Jan-26 3.30	0.05	-	-	-	24.31	-0.51	-	2
Jan-26 3.40	0.12	-	-	-	24.06	-0.79	-	5
Feb-26 3.10	0.03	-	-	-	22.26	-0.20	-	3
Feb-26 3.30	0.10	0.05	0.05	0.05	21.93	-0.49	2	2
Mar-26 2.00	-	-	-	-	23.45	-	-	2
Mar-26 2.40	-	-	-	-	22.89	-	-	1
Mar-26 2.50	-	-	-	-	22.74	-	-	2
Mar-26 2.80	0.01	-	-	-	22.32	-0.04	-	200
Mar-26 2.90	0.01	-	-	-	22.18	-0.09	-	1
Mar-26 3.00	0.03	-	-	-	22.04	-0.15	-	25
Mar-26 3.20	0.08	-	-	-	21.75	-0.35	-	101
Mar-26 3.30	0.12	-	-	-	21.61	-0.48	-	12
Mar-26 3.40	0.18	-	-	-	21.37	-0.60	-	205
Mar-26 3.50	0.25	-	-	-	21.14	-0.72	-	100
Jun-26 2.50	0.01	-	-	-	21.90	-0.03	-	1
Jun-26 2.60	0.01	-	-	-	21.78	-0.05	-	1
Jun-26 2.70	0.02	-	-	-	21.66	-0.09	-	5
Jun-26 2.80	0.03	-	-	-	21.54	-0.14	-	24
Jun-26 3.00	0.08	-	-	-	21.30	-0.27	-	13
Jun-26 3.30	0.21	-	-	-	20.93	-0.52	-	200
Jun-26 3.40	0.27	-	-	-	20.69	-0.61	-	302
Jun-26 3.70	0.49	0.50	0.50	0.50	20.00	-0.83	20	20
Sep-26 2.60	0.04	-	-	-	23.10	-0.12	-	5,248
Sep-26 3.70	0.57	-	-	-	21.69	-0.76	-	5
Dec-26 3.30	0.35	0.36	0.36	0.36	24.05	-0.51	4	4
Dec-27 3.30	0.58	-	-	-	26.62	-0.51	-	1,512

	Previous Close	14.20		07/01/26
	BANKINTER Close	13.83		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	0.85	-	-	-	25.13	0.94	-	5
Feb-26 14.50	0.21	-	-	-	23.27	0.30	-	25
Feb-26 15.00	0.10	-	-	-	22.93	0.17	-	6
Feb-26 15.50	0.04	-	-	-	22.59	0.08	-	6
Mar-26 13.50	0.80	-	-	-	24.21	0.62	-	13
Mar-26 14.00	0.53	-	-	-	23.52	0.49	-	10
Jun-26 12.00	2.10	-	-	-	26.45	0.83	-	10
Sep-26 11.00	3.01	-	-	-	27.46	0.89	-	5
Sep-26 13.50	1.21	-	-	-	24.39	0.58	-	3
Sep-26 14.00	0.97	-	-	-	23.92	0.51	-	12
Sep-26 14.50	0.77	-	-	-	23.74	0.43	-	1
Sep-26 15.00	0.60	-	-	-	23.56	0.36	-	3
Dec-27 14.50	1.33	-	-	-	25.02	0.48	-	3
Dec-27 15.50	1.00	-	-	-	24.83	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	0.01	-	-	-	23.09	-0.04	-	20
Jan-26 14.00	0.28	0.27	0.27	0.27	21.26	-0.63	1	-
Mar-26 5.50	-	-	-	-	37.48	-	-	3
Mar-26 8.00	-	-	-	-	32.90	-	-	2
Mar-26 8.50	-	-	-	-	31.98	-	-	10
Mar-26 9.00	-	-	-	-	31.07	-	-	11
Mar-26 9.50	-	-	-	-	30.15	-	-	4
Mar-26 11.00	0.02	-	-	-	27.40	-0.02	-	19
Mar-26 12.00	0.07	-	-	-	25.57	-0.09	-	240
Mar-26 15.00	1.29	-	-	-	21.60	-0.79	-	2
Jun-26 7.75	-	-	-	-	30.68	-	-	2
Jun-26 10.50	0.06	-	-	-	26.84	-0.05	-	19
Jun-26 11.00	0.10	-	-	-	26.14	-0.08	-	20
Sep-26 6.50	-	-	-	-	30.23	-	-	31
Sep-26 7.00	-	-	-	-	29.62	-	-	1
Sep-26 11.50	0.27	-	-	-	24.08	-0.17	-	4
Sep-26 12.50	0.51	-	-	-	22.85	-0.29	-	2
Sep-26 13.00	0.68	-	-	-	22.24	-0.36	-	20
Sep-26 14.00	1.14	-	-	-	21.16	-0.52	-	10
Dec-26 13.50	1.14	-	-	-	21.45	-0.47	-	3,350
Dec-26 16.00	2.81	-	-	-	20.44	-0.78	-	25
Jun-27 11.00	0.48	-	-	-	23.73	-0.20	-	222
Jun-27 12.50	0.98	-	-	-	22.68	-0.35	-	3

	Previous Close	20.35		07/01/26
	BBVA Close	19.87		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 13.50	6.37	-	-	-	48.44	1.00	-	1
Jan-26 w2 20.00	0.10	0.16	0.16	0.16	26.49	0.38	10	22
Jan-26 13.00	6.88	7.00	7.00	7.00	51.81	1.00	1	1
Jan-26 15.00	4.88	-	-	-	45.10	1.00	-	150
Jan-26 16.00	3.88	-	-	-	41.74	1.00	-	150
Jan-26 16.50	3.38	-	-	-	40.07	1.00	-	150
Jan-26 17.00	2.88	-	-	-	38.39	1.00	-	9
Jan-26 17.50	2.38	-	-	-	36.71	0.99	-	106
Jan-26 18.00	1.89	-	-	-	35.03	0.97	-	438
Jan-26 18.50	1.42	1.48	1.61	1.48	33.36	0.92	151	193
Jan-26 19.00	0.98	1.15	1.15	1.15	31.68	0.82	150	159
Jan-26 19.50	0.59	-	-	-	30.00	0.67	-	101
Jan-26 20.00	0.31	-	-	-	28.67	0.46	-	177
Jan-26 21.00	0.05	-	-	-	27.96	0.11	-	140
Jan-26 22.00	-	-	-	-	27.26	0.01	-	9
Feb-26 18.00	2.18	-	-	-	35.17	0.81	-	20
Feb-26 20.00	0.77	-	-	-	29.01	0.50	-	10
Feb-26 21.00	0.39	-	-	-	28.93	0.32	-	5
Feb-26 22.00	0.18	-	-	-	28.84	0.17	-	1,031
Feb-26 23.00	0.07	-	-	-	28.76	0.08	-	13
Mar-26 10.00	9.91	-	-	-	56.96	1.00	-	1
Mar-26 11.50	8.43	-	-	-	52.71	0.99	-	150
Mar-26 13.00	6.95	-	-	-	48.46	0.98	-	765
Mar-26 13.50	6.47	-	-	-	47.04	0.98	-	450
Mar-26 14.00	5.98	-	-	-	45.62	0.97	-	1,390
Mar-26 14.50	5.50	-	-	-	44.20	0.96	-	150
Mar-26 15.00	5.03	-	-	-	42.79	0.94	-	183
Mar-26 15.50	4.56	-	-	-	41.37	0.93	-	203
Mar-26 16.00	4.10	-	-	-	39.95	0.91	-	463
Mar-26 16.50	3.65	-	-	-	38.53	0.88	-	179
Mar-26 17.00	3.21	-	-	-	37.12	0.85	-	301
Mar-26 17.50	2.78	-	-	-	35.70	0.82	-	205
Mar-26 18.00	2.38	-	-	-	34.28	0.77	-	250
Mar-26 18.50	1.99	-	-	-	32.86	0.72	-	60
Mar-26 19.00	1.62	-	-	-	31.45	0.66	-	396
Mar-26 19.50	1.30	-	-	-	30.03	0.59	-	53
Mar-26 20.00	1.00	-	-	-	28.97	0.52	-	106
Mar-26 21.00	0.61	-	-	-	28.92	0.37	-	482
Jun-26 3.20	16.69	-	-	-	68.87	1.00	-	100
Jun-26 11.50	8.46	-	-	-	49.10	0.98	-	2,750
Jun-26 12.00	7.97	-	-	-	47.91	0.98	-	450
Jun-26 12.50	7.48	-	-	-	46.72	0.97	-	350
Jun-26 13.00	7.01	-	-	-	45.53	0.96	-	340
Jun-26 13.50	6.54	-	-	-	44.33	0.95	-	40
Jun-26 14.00	6.06	-	-	-	43.14	0.94	-	8,000
Jun-26 14.50	5.61	-	-	-	41.95	0.92	-	650
Jun-26 15.00	5.15	-	-	-	40.76	0.91	-	151
Jun-26 15.50	4.70	-	-	-	39.57	0.89	-	3
Jun-26 16.00	4.28	-	-	-	38.38	0.86	-	7,500
Jun-26 16.50	3.85	-	-	-	37.19	0.83	-	100
Jun-26 17.00	3.43	-	-	-	36.00	0.80	-	41
Jun-26 17.50	3.05	-	-	-	34.81	0.76	-	300
Jun-26 18.00	2.66	-	-	-	33.61	0.72	-	895
Jun-26 18.50	2.30	-	-	-	32.42	0.68	-	151
Jun-26 19.00	1.96	1.95	1.95	1.95	31.23	0.63	1	1,423
Jun-26 20.00	1.36	-	-	-	29.16	0.52	-	2,517
Jun-26 21.00	0.98	-	-	-	29.12	0.41	-	4
Jun-26 24.00	0.31	-	-	-	29.02	0.17	-	4
Jun-26 26.00	0.14	-	-	-	28.95	0.08	-	1
Sep-26 10.50	9.45	-	-	-	49.40	0.98	-	30
Sep-26 11.00	8.97	-	-	-	48.35	0.98	-	50
Sep-26 11.50	8.50	-	-	-	47.30	0.97	-	75
Sep-26 12.50	7.55	-	-	-	45.20	0.95	-	200
Sep-26 13.00	7.10	-	-	-	44.16	0.94	-	75
Sep-26 13.50	6.65	6.69	6.69	6.69	43.11	0.92	150	150
Sep-26 14.00	6.19	-	-	-	42.06	0.90	-	75
Sep-26 14.50	5.76	-	-	-	41.01	0.89	-	75
Sep-26 15.00	5.34	5.33	5.33	5.33	39.96	0.86	150	152
Sep-26 15.50	4.92	-	-	-	38.91	0.84	-	150
Sep-26 16.00	4.51	-	-	-	37.87	0.81	-	300
Sep-26 16.50	4.12	-	-	-	36.82	0.79	-	300
Sep-26 17.00	3.74	-	-	-	35.77	0.75	-	1,950
Sep-26 17.50	3.37	3.44	3.44	3.44	34.72	0.72	150	600
Sep-26 18.00	3.01	-	-	-	33.67	0.69	-	150
Sep-26 18.50	2.68	-	-	-	32.62	0.65	-	151
Sep-26 19.00	2.35	-	-	-	31.57	0.61	-	150
Sep-26 19.50	2.04	-	-	-	30.53	0.57	-	250
Sep-26 20.00	1.78	1.80	1.80	1.80	29.73	0.52	1	11
Sep-26 23.00	0.80	-	-	-	29.17	0.30	-	100
Dec-26 10.50	9.46	-	-	-	46.86	0.98	-	4
Dec-26 11.00	8.98	-	-	-	45.99	0.98	-	50
Dec-26 11.50	8.50	-	-	-	45.11	0.97	-	1
Dec-26 12.00	8.04	-	-	-	44.24	0.96	-	175
Dec-26 12.50	7.58	-	-	-	43.37	0.94	-	26
Dec-26 13.00	7.13	-	-	-	42.50	0.93	-	25
Dec-26 16.00	4.64	-	-	-	37.26	0.79	-	4,000
Dec-26 16.50	4.27	-	-	-	36.39	0.77	-	50
Dec-26 17.00	3.90	-	-	-	35.52	0.74	-	4,010
Dec-26 17.50	3.55	-	-	-	34.64	0.71	-	500
Dec-26 18.00	3.22	-	-	-	33.77	0.67	-	3
Dec-26 19.00	2.58	-	-	-	32.03	0.60	-	2,508
Dec-26 19.50	2.30	-	-	-	31.16	0.57	-	30
Dec-26 20.00	2.04	2.11	2.11	2.11	30.48	0.53	1	144
Dec-26 21.00	1.64	-	-	-	30.21	0.46	-	300
Dec-26 23.00	1.04	-	-	-	29.67	0.33	-	110
Dec-26 24.00	0.80	-	-	-	29.40	0.28	-	1
Mar-27 11.50	8.52	-	-	-	43.25	0.96	-	150
Mar-27 12.00	8.07	-	-	-	42.46	0.95	-	25
Mar-27 13.00	7.17	-	-	-	40.88	0.91	-	1
Mar-27 16.00	4.78	-	-	-	36.15	0.78	-	1,000
Mar-27 16.50	4.42	-	-	-	35.36	0.75	-	250
Jun-27 11.50	8.50	-	-	-	42.03	0.96	-	25
Jun-27 12.00	8.04	-	-	-	41.33	0.95	-	150
Jun-27 12.50	7.60	-	-	-	40.63	0.93	-	25
Jun-27 13.00	7.16	-	-	-	39.92	0.91	-	1
Jun-27 15.00	5.55	-	-	-	37.10	0.82	-	5
Jun-27 17.00	4.13	-	-	-	34.28	0.72	-	6,000
Jun-27 22.00	1.64	-	-	-	29.49	0.42	-	3,000
Sep-27 11.50	8.52	-	-	-	40.99	0.96	-	150
Sep-27 12.00	8.06	-	-	-	40.35	0.94	-	150
Dec-27 10.00	9.93	-	-	-	42.65	0.99	-	7,556
Dec-27 11.00	8.97	-	-	-	41.41	0.97	-	150
Dec-27 11.50	8.52	-	-	-	40.79	0.96	-	26
Dec-27 13.50	6.81	-	-	-	38.31	0.88	-	150
Dec-27 15.00	5.69	-	-	-	36.45	0.81	-	75
Dec-27 16.00	4.99	-	-	-	35.20	0.76	-	6,000
Dec-27 20.00	2.68	-	-	-	30.36	0.55	-	1
Mar-28 25.00	1.39	-	-	-	29.07	0.33	-	1
Jun-28 10.00	9.93	-	-	-	42.39	0.99	-	1
Dec-29 15.00	6.15	-	-	-	37.38	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 20.00	0.23	-	-	-	26.11	-0.63	-	10
Jan-26 14.50	-	-	-	-	46.16	-	-	10
Jan-26 16.00	-	-	-	-	41.12	-	-	10
Jan-26 16.50	-	-	-	-	39.45	-	-	12
Jan-26 17.00	-	-	-	-	37.77	-	-	187
Jan-26 17.50	-	-	-	-	36.09	-0.01	-	32
Jan-26 18.00	0.01	-	-	-	34.41	-0.03	-	101
Jan-26 18.50	0.04	-	-	-	32.74	-0.08	-	24
Jan-26 19.00	0.09	-	-	-	31.06	-0.17	-	113
Jan-26 19.50	0.21	-	-	-	29.38	-0.33	-	25
Jan-26 20.00	0.42	0.38	0.39	0.38	28.05	-0.55	5	162
Jan-26 21.00	1.17	-	-	-	27.34	-0.90	-	150
Jan-26 25.00	5.13	-	-	-	24.53	-1.00	-	21
Jan-26 w4 19.00	0.17	-	-	-	30.22	-0.23	-	80
Jan-26 w5 18.00	0.09	0.07	0.07	0.07	33.17	-0.11	20	20
Feb-26 14.50	0.02	-	-	-	45.76	-0.02	-	10
Feb-26 15.00	0.03	-	-	-	44.11	-0.03	-	11
Feb-26 15.50	0.05	-	-	-	42.47	-0.04	-	10
Feb-26 16.00	0.07	-	-	-	40.82	-0.05	-	20
Feb-26 17.00	0.13	0.13	0.13	0.13	37.54	-0.10	10	12
Feb-26 17.50	0.19	0.17	0.17	0.17	35.89	-0.14	5	5
Feb-26 18.00	0.25	-	-	-	34.25	-0.18	-	215
Feb-26 18.50	0.34	0.31	0.31	0.31	32.60	-0.24	2	205
Feb-26 19.00	0.46	0.48	0.48	0.44	30.96	-0.31	5	168
Feb-26 19.50	0.62	-	-	-	29.32	-0.40	-	1,229
Feb-26 20.00	0.83	-	-	-	28.09	-0.50	-	304
Feb-26 21.00	1.45	1.42	1.42	1.42	28.01	-0.70	2	303
Feb-26 22.00	2.26	-	-	-	27.92	-0.84	-	1
Mar-26 6.00	-	-	-	-	66.71	-	-	4
Mar-26 7.00	-	-	-	-	63.88	-	-	2
Mar-26 7.25	-	-	-	-	63.17	-	-	66,000
Mar-26 7.50	-	-	-	-	62.46	-	-	75,015
Mar-26 8.00	-	-	-	-	61.04	-	-	8,024
Mar-26 8.25	-	-	-	-	60.33	-	-	103,000
Mar-26 8.50	-	-	-	-	59.63	-	-	29,103
Mar-26 8.75	-	-	-	-	58.92	-	-	5
Mar-26 9.00	-	-	-	-	58.21	-	-	237
Mar-26 9.25	-	-	-	-	57.50	-	-	27
Mar-26 9.50	-	-	-	-	56.79	-	-	225
Mar-26 9.75	-	-	-	-	56.08	-	-	125
Mar-26 10.00	-	-	-	-	55.37	-	-	210
Mar-26 10.50	-	-	-	-	53.95	-	-	308
Mar-26 11.00	0.01	-	-	-	52.54	-	-	6
Mar-26 11.50	0.01	-	-	-	51.12	-0.01	-	150
Mar-26 12.00	0.01	-	-	-	49.70	-0.01	-	4,010
Mar-26 12.50	0.02	-	-	-	48.28	-0.01	-	777
Mar-26 13.00	0.02	-	-	-	46.87	-0.02	-	788
Mar-26 13.50	0.03	-	-	-	45.45	-0.02	-	3,185
Mar-26 14.00	0.05	0.09	0.09	0.05	44.03	-0.03	145	3,599
Mar-26 14.50	0.06	-	-	-	42.61	-0.04	-	5,035
Mar-26 15.00	0.08	-	-	-	41.20	-0.05	-	600
Mar-26 15.50	0.11	0.10	0.10	0.10	39.78	-0.06	1	10,061
Mar-26 16.00	0.14	-	-	-	38.36	-0.09	-	32
Mar-26 16.50	0.18	-	-	-	36.94	-0.11	-	10
Mar-26 17.00	0.24	-	-	-	35.53	-0.14	-	109
Mar-26 17.50	0.31	-	-	-	34.11	-0.17	-	20,006
Mar-26 18.00	0.40	0.35	0.35	0.35	32.69	-0.22	5	1,019
Mar-26 18.50	0.50	0.49	0.49	0.49	31.27	-0.27	1	151
Mar-26 19.00	0.63	-	-	-	29.86	-0.33	-	151
Mar-26 20.00	1.00	-	-	-	27.38	-0.49	-	4
Mar-26 25.00	5.13	-	-	-	27.13	-0.99	-	2
Jun-26 5.25	-	-	-	-	61.93	-	-	1
Jun-26 7.00	0.01	-	-	-	57.76	-	-	23,800
Jun-26 7.25	0.01	-	-	-	57.16	-	-	155
Jun-26 7.50	0.01	-	-	-	56.57	-	-	14,802
Jun-26 7.75	0.01	-	-	-	55.97	-	-	3,050
Jun-26 8.00	0.01	-	-	-	55.38	-	-	4,593
Jun-26 8.50	0.02	-	-	-	54.19	-0.01	-	25
Jun-26 8.75	0.02	-	-	-	53.59	-0.01	-	175
Jun-26 9.00	0.02	-	-	-	52.99	-0.01	-	2,750
Jun-26 9.25	0.03	-	-	-	52.40	-0.01	-	272
Jun-26 9.50	0.03	-	-	-	51.80	-0.01	-	585
Jun-26 9.75	0.04	-	-	-	51.21	-0.01	-	1,159
Jun-26 10.00	0.04	-	-	-	50.61	-0.02	-	5,764
Jun-26 10.50	0.06	-	-	-	49.42	-0.02	-	3,735
Jun-26 11.00	0.07	-	-	-	48.23	-0.03	-	993
Jun-26 11.50	0.09	-	-	-	47.04	-0.03	-	2,752
Jun-26 12.00	0.11	-	-	-	45.85	-0.04	-	550
Jun-26 12.50	0.14	-	-	-	44.66	-0.05	-	805
Jun-26 13.00	0.17	-	-	-	43.47	-0.06	-	567
Jun-26 13.50	0.21	-	-	-	42.27	-0.08	-	430
Jun-26 14.00	0.25	-	-	-	41.08	-0.09	-	41
Jun-26 15.00	0.36	-	-	-	38.70	-0.13	-	4,159
Jun-26 15.50	0.42	-	-	-	37.51	-0.15	-	2,808
Jun-26 16.00	0.50	-	-	-	36.32	-0.18	-	36
Jun-26 16.50	0.59	-	-	-	35.13	-0.20	-	340
Jun-26 17.00	0.68	-	-	-	33.94	-0.24	-	70
Jun-26 17.50	0.81	-	-	-	32.75	-0.27	-	30
Jun-26 18.00	0.94	0.85	0.85	0.85	31.55	-0.31	150	150
Jun-26 20.00	1.69	-	-	-	27.10	-0.52	-	3
Sep-26 6.75	0.02	-	-	-	55.09	-0.01	-	1
Sep-26 8.25	0.05	-	-	-	51.95	-0.01	-	5
Sep-26 9.00	0.07	-	-	-	50.37	-0.02	-	674
Sep-26 9.25	0.08	-	-	-	49.85	-0.02	-	368
Sep-26 9.50	0.09	-	-	-	49.33	-0.02	-	25
Sep-26 9.75	0.10	-	-	-	48.80	-0.03	-	200
Sep-26 10.00	0.11	-	-	-	48.28	-0.03	-	40,150
Sep-26 10.50	0.14	-	-	-	47.23	-0.04	-	300
Sep-26 11.00	0.16	-	-	-	46.18	-0.05	-	350
Sep-26 11.50	0.20	-	-	-	45.13	-0.05	-	1
Sep-26 12.00	0.24	-	-	-	44.08	-0.07	-	1
Sep-26 12.50	0.28	-	-	-	43.03	-0.08	-	52
Sep-26 13.00	0.32	-	-	-	41.99	-0.09	-	60
Sep-26 13.50	0.39	-	-	-	40.94	-0.10	-	2
Sep-26 14.00	0.45	-	-	-	39.89	-0.12	-	5
Sep-26 14.50	0.51	-	-	-	38.84	-0.14	-	6
Sep-26 15.00	0.59	-	-	-	37.79	-0.16	-	41
Sep-26 16.00	0.78	-	-	-	35.70	-0.20	-	81
Sep-26 17.00	1.00	-	-	-	33.60	-0.26	-	1,680
Sep-26 17.50	1.13	-	-	-	32.55	-0.29	-	152
Sep-26 18.00	1.26	-	-	-	31.50	-0.33	-	30
Sep-26 18.50	1.43	-	-	-	30.45	-0.37	-	4
Sep-26 19.00	1.60	-	-	-	29.40	-0.41	-	1
Sep-26 19.50	1.79	-	-	-	28.36	-0.45	-	1
Sep-26 20.00	2.03	-	-	-	27.56	-0.50	-	1
Dec-26 5.75	0.01	-	-	-	52.03	-	-	150
Dec-26 6.00	0.02	-	-	-	51.60	-	-	10,150
Dec-26 6.25	0.02	-	-	-	51.16	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	50.73	-0.01	-	13,250
Dec-26 6.75	0.03	-	-	-	50.29	-0.01	-	450
Dec-26 7.00	0.04	-	-	-	49.85	-0.01	-	300
Dec-26 7.25	0.04	-	-	-	49.42	-0.01	-	600
Dec-26 7.50	0.05	-	-	-	48.98	-0.01	-	450
Dec-26 7.75	0.06	-	-	-	48.55	-0.02	-	451
Dec-26 8.00	0.07	-	-	-	48.11	-0.02	-	18,450
Dec-26 8.25	0.08	-	-	-	47.67	-0.02	-	15
Dec-26 8.50	0.08	-	-	-	47.24	-0.02	-	25,000
Dec-26 8.75	0.09	-	-	-	46.80	-0.02	-	311
Dec-26 9.00	0.11	-	-	-	46.36	-0.03	-	5,933
Dec-26 9.25	0.12	-	-	-	45.93	-0.03	-	75
Dec-26 9.50	0.14	-	-	-	45.49	-0.03	-	76
Dec-26 9.75	0.15	-	-	-	45.06	-0.04	-	200
Dec-26 10.00	0.17	-	-	-	44.62	-0.04	-	226
Dec-26 10.50	0.20	-	-	-	43.75	-0.05	-	300
Dec-26 11.00	0.25	-	-	-	42.88	-0.06	-	430
Dec-26 11.50	0.29	-	-	-	42.00	-0.07	-	1
Dec-26 12.50	0.41	-	-	-	40.26	-0.10	-	50
Dec-26 13.00	0.47	0.41	0.41	0.40	39.39	-0.11	200	12,900
Dec-26 13.50	0.54	-	-	-	38.51	-0.13	-	40
Dec-26 14.00	0.62	-	-	-	37.64	-0.14	-	150
Dec-26 15.00	0.81	-	-	-	35.90	-0.19	-	40
Dec-26 15.50	0.91	-	-	-	35.02	-0.21	-	15
Dec-26 16.00	1.03	-	-	-	34.15	-0.23	-	42
Dec-26 17.00	1.30	-	-	-	32.41	-0.29	-	4,152
Dec-26 17.50	1.44	-	-	-	31.53	-0.32	-	30
Dec-26 18.00	1.61	-	-	-	30.66	-0.35	-	5,003
Dec-26 19.00	1.97	-	-	-	28.92	-0.42	-	2,501
Dec-26 20.00	2.43	2.53	2.53	2.53	27.37	-0.50	1	42
Mar-27 8.50	0.11	-	-	-	44.88	-0.03	-	25
Mar-27 8.75	0.13	-	-	-	44.49	-0.03	-	25
Mar-27 9.00	0.14	-	-	-	44.09	-0.03	-	25
Mar-27 9.25	0.16	-	-	-	43.70	-0.04	-	25
Mar-27 9.50	0.17	-	-	-	43.30	-0.04	-	30
Mar-27 9.75	0.19	-	-	-	42.91	-0.04	-	25
Mar-27 10.50	0.26	-	-	-	41.73	-0.06	-	175
Mar-27 11.00	0.31	-	-	-	40.94	-0.07	-	175
Mar-27 16.50	1.31	-	-	-	32.26	-0.27	-	350
Mar-27 17.00	1.44	-	-	-	31.48	-0.29	-	150
Mar-27 17.50	1.60	-	-	-	30.69	-0.32	-	150
Jun-27 4.30	0.01	-	-	-	48.62	-	-	1
Jun-27 4.50	0.01	-	-	-	48.34	-	-	1
Jun-27 4.90	0.01	-	-	-	47.78	-	-	150
Jun-27 5.00	0.02	-	-	-	47.63	-	-	300
Jun-27 5.25	0.02	-	-	-	47.28	-0.01	-	298
Jun-27 7.00	0.07	-	-	-	44.82	-0.02	-	2
Jun-27 8.00	0.12	-	-	-	43.41	-0.03	-	1
Jun-27 8.25	0.14	-	-	-	43.05	-0.03	-	7
Jun-27 9.00	0.19	-	-	-	42.00	-0.04	-	7,000
Jun-27 9.75	0.26	-	-	-	40.94	-0.05	-	175
Jun-27 10.00	0.29	-	-	-	40.59	-0.06	-	10,000
Jun-27 11.00	0.39	-	-	-	39.18	-0.08	-	75
Jun-27 12.50	0.61	-	-	-	37.07	-0.12	-	197
Jun-27 13.00	0.71	-	-	-	36.36	-0.14	-	956
Jun-27 13.50	0.81	-	-	-	35.66	-0.16	-	150
Jun-27 14.00	0.91	-	-	-	34.95	-0.18	-	3
Jun-27 14.50	1.01	-	-	-	34.25	-0.20	-	400
Jun-27 15.00	1.14	-	-	-	33.54	-0.22	-	400
Jun-27 16.50	1.55	-	-	-	31.43	-0.29	-	150
Jun-27 17.00	1.73	-	-	-	30.72	-0.32	-	150
Jun-27 17.50	1.91	-	-	-	30.02	-0.34	-	150
Sep-27 16.00	1.55	-	-	-	31.69	-0.27	-	304
Sep-27 17.00	1.88	-	-	-	30.40	-0.32	-	149
Sep-27 17.50	2.06	-	-	-	29.75	-0.34	-	150
Dec-27 4.40	0.02	-	-	-	45.59	-	-	1
Dec-27 4.90	0.03	-	-	-	44.97	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	44.85	-0.01	-	150
Dec-27 6.50	0.09	-	-	-	42.99	-0.02	-	10
Dec-27 7.00	0.12	-	-	-	42.37	-0.02	-	150
Dec-27 7.25	0.14	-	-	-	42.06	-0.03	-	150
Dec-27 7.75	0.18	-	-	-	41.44	-0.03	-	1
Dec-27 8.25	0.22	-	-	-	40.82	-0.04	-	150
Dec-27 8.50	0.24	-	-	-	40.50	-0.05	-	6,150
Dec-27 8.75	0.27	-	-	-	40.19	-0.05	-	1
Dec-27 9.00	0.30	-	-	-	39.88	-0.05	-	7,650
Dec-27 9.25	0.32	-	-	-	39.57	-0.06	-	150
Dec-27 9.50	0.35	-	-	-	39.26	-0.06	-	250
Dec-27 9.75	0.37	-	-	-	38.95	-0.07	-	150
Dec-27 10.00	0.41	-	-	-	38.64	-0.07	-	407
Dec-27 10.50	0.49	-	-	-	38.02	-0.09	-	300
Dec-27 11.00	0.57	-	-	-	37.40	-0.10	-	304
Dec-27 12.00	0.73	-	-	-	36.16	-0.13	-	3,300
Dec-27 12.50	0.84	-	-	-	35.54	-0.14	-	300
Dec-27 13.00	0.95	-	-	-	34.92	-0.16	-	300
Dec-27 13.50	1.05	-	-	-	34.30	-0.18	-	150
Dec-27 14.00	1.17	-	-	-	33.68	-0.20	-	150
Dec-27 16.00	1.73	-	-	-	31.19	-0.28	-	1
Dec-27 16.50	1.91	-	-	-	30.57	-0.30	-	24
Dec-27 17.50	2.27	-	-	-	29.33	-0.36	-	292
Dec-27 22.00	4.63	-	-	-	25.71	-0.61	-	1
Dec-28 12.50	1.18	-	-	-	33.07	-0.17	-	1,500
Dec-28 16.00	2.33	2.40	2.40	2.40	29.90	-0.30	70	17
Dec-28 20.00	4.12	-	-	-	26.35	-0.49	-	90
Dec-29 20.00	4.70	4.30	4.30	4.30	26.55	-0.48	64	64

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	3.38	-	-	-	40.07	1.00	-	2
Jan-26 17.00	2.88	-	-	-	38.39	0.99	-	40
Jan-26 17.50	2.38	-	-	-	36.71	0.99	-	15
Jan-26 17.50	2.38	-	-	-	36.71	0.99	-	10
Jan-26 18.00	1.89	-	-	-	35.03	0.97	-	20
Jan-26 18.50	1.42	-	-	-	33.36	0.92	-	25
Jan-26 19.00	0.98	-	-	-	31.68	0.82	-	60
Jan-26 19.50	0.59	-	-	-	30.00	0.67	-	11
Jan-26 19.50	0.59	-	-	-	30.00	0.67	-	20
Jan-26 20.00	0.30	-	-	-	28.67	0.46	-	393
Jan-26 20.00	0.30	-	-	-	28.67	0.46	-	48
Jan-26 21.00	0.05	-	-	-	27.96	0.11	-	8
Feb-26 16.00	3.98	-	-	-	41.74	0.94	-	30
Feb-26 16.50	3.51	-	-	-	40.10	0.92	-	10
Feb-26 18.00	2.18	2.30	2.30	2.30	35.17	0.81	3	15
Feb-26 18.50	1.77	-	-	-	33.52	0.75	-	20
Feb-26 19.00	1.40	-	-	-	31.88	0.68	-	10
Feb-26 20.00	0.77	-	-	-	29.01	0.50	-	20
Mar-26 16.50	3.65	-	-	-	38.53	0.88	-	10
Mar-26 18.00	2.37	-	-	-	34.28	0.77	-	100
Mar-26 21.00	0.61	-	-	-	28.92	0.37	-	10
Jun-26 17.00	3.27	-	-	-	36.00	0.75	-	10
Jun-26 20.00	1.31	-	-	-	29.16	0.49	-	10
Jun-26 21.00	0.94	-	-	-	29.12	0.39	-	2
Jun-26 25.00	0.21	-	-	-	28.99	0.12	-	2
Jun-26 26.00	0.14	0.17	0.17	0.17	28.95	0.08	4	4
Sep-26 12.00	7.80	-	-	-	46.25	0.92	-	10
Sep-26 17.50	3.33	-	-	-	34.72	0.70	-	10
Sep-26 22.00	1.05	-	-	-	29.36	0.36	-	150
Dec-26 18.50	2.81	-	-	-	32.90	0.61	-	1
Dec-26 21.00	1.60	-	-	-	30.21	0.44	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	-	-	-	-	39.45	-	-	5
Jan-26 17.00	-	-	-	-	37.77	-	-	10
Jan-26 18.50	0.04	-	-	-	32.74	-0.08	-	20
Jan-26 19.00	0.09	-	-	-	31.06	-0.17	-	30
Jan-26 19.50	0.21	-	-	-	29.38	-0.33	-	16
Jan-26 20.00	0.42	-	-	-	28.05	-0.55	-	65
Feb-26 18.00	0.25	-	-	-	34.25	-0.18	-	15
Feb-26 18.50	0.34	-	-	-	32.60	-0.24	-	30
Feb-26 19.00	0.46	-	-	-	30.96	-0.31	-	4
Feb-26 19.50	0.61	-	-	-	29.32	-0.40	-	20
Feb-26 20.00	0.82	0.82	0.82	0.80	28.09	-0.50	15	15
Feb-26 21.00	1.45	-	-	-	28.01	-0.69	-	10
Feb-26 22.00	2.24	-	-	-	27.92	-0.83	-	200
Mar-26 12.00	0.01	-	-	-	49.70	-0.01	-	5
Mar-26 12.50	0.02	-	-	-	48.28	-0.01	-	2
Mar-26 17.00	0.24	0.21	0.21	0.21	35.53	-0.14	5	10
Jun-26 12.00	0.11	-	-	-	45.85	-0.04	-	20
Sep-26 9.50	0.09	-	-	-	49.33	-0.02	-	600
Sep-26 10.50	0.14	-	-	-	47.23	-0.04	-	700
Sep-26 17.00	0.99	-	-	-	33.60	-0.25	-	20
Dec-26 7.25	0.04	-	-	-	49.42	-0.01	-	150
Dec-26 8.50	0.09	-	-	-	47.24	-0.02	-	150
Dec-26 8.75	0.10	-	-	-	46.80	-0.02	-	150
Dec-26 9.00	0.11	-	-	-	46.36	-0.03	-	150
Dec-26 10.00	0.17	-	-	-	44.62	-0.04	-	40
Dec-26 17.00	1.28	-	-	-	32.41	-0.28	-	23
Dec-26 23.00	4.40	-	-	-	26.56	-0.69	-	1

	Previous Close	10.55		07/01/26
	CAIXABANK Close	10.33		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.00	1.33	-	-	-	30.11	1.00	-	10
Jan-26 9.50	0.84	-	-	-	28.60	0.97	-	20
Jan-26 9.75	0.60	-	-	-	27.84	0.91	-	1
Jan-26 10.00	0.39	-	-	-	27.08	0.79	-	10
Jan-26 10.50	0.10	-	-	-	26.00	0.36	-	12
Jan-26 11.00	0.01	-	-	-	25.78	0.07	-	1
Feb-26 10.50	0.29	-	-	-	24.34	0.45	-	12
Mar-26 8.75	1.67	-	-	-	29.65	0.91	-	20
Mar-26 9.00	1.45	-	-	-	28.93	0.88	-	1,223
Mar-26 10.00	0.68	-	-	-	26.06	0.65	-	3
Mar-26 10.50	0.40	-	-	-	25.01	0.48	-	12
Mar-26 11.00	0.22	-	-	-	24.70	0.31	-	1
Jun-26 7.50	2.89	-	-	-	31.94	0.97	-	1
Jun-26 10.00	0.81	-	-	-	25.73	0.62	-	35
Jun-26 10.50	0.54	-	-	-	24.76	0.49	-	1
Sep-26 7.00	3.39	-	-	-	33.57	0.97	-	1
Sep-26 9.00	1.65	-	-	-	28.99	0.77	-	1
Sep-26 10.50	0.73	-	-	-	25.78	0.49	-	1
Sep-26 12.00	0.26	-	-	-	24.32	0.24	-	10
Dec-26 6.50	3.88	-	-	-	34.85	0.98	-	1
Dec-26 7.00	3.40	-	-	-	33.77	0.96	-	7,500
Dec-26 9.25	1.57	-	-	-	28.90	0.71	-	1
Dec-26 10.50	0.85	-	-	-	26.42	0.50	1,000	1,040
Dec-26 12.50	0.27	-	-	-	24.68	0.22	-	50
Mar-27 9.50	1.52	-	-	-	28.68	0.65	-	1
Mar-27 10.50	0.98	-	-	-	26.82	0.51	-	5
Dec-27 10.50	1.26	-	-	-	28.76	0.53	-	20
Dec-27 11.00	1.08	-	-	-	28.33	0.48	-	1
Dec-27 11.50	0.90	-	-	-	27.89	0.42	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	32.58	-	-	60
Jan-26 8.50	-	-	-	-	31.82	-	-	1
Jan-26 9.25	-	-	-	-	29.55	-0.01	-	6
Jan-26 9.75	0.02	-	-	-	28.03	-0.09	-	52
Jan-26 10.00	0.06	-	-	-	27.27	-0.22	-	40
Feb-26 9.75	0.14	-	-	-	26.34	-0.24	-	1
Feb-26 10.00	0.21	-	-	-	25.58	-0.33	-	6
Feb-26 10.50	0.44	-	-	-	24.49	-0.55	-	2
Mar-26 4.30	-	-	-	-	42.34	-	-	99,564
Mar-26 4.50	-	-	-	-	41.76	-	-	23,000
Mar-26 5.25	-	-	-	-	39.61	-	-	1
Mar-26 5.50	-	-	-	-	38.89	-	-	10
Mar-26 7.25	-	-	-	-	33.87	-0.01	-	1
Mar-26 7.75	0.01	-	-	-	32.43	-0.02	-	20
Mar-26 8.25	0.03	-	-	-	30.99	-0.04	-	201
Mar-26 8.50	0.04	-	-	-	30.28	-0.06	-	119
Mar-26 8.75	0.06	-	-	-	29.56	-0.09	-	45
Mar-26 9.00	0.09	-	-	-	28.84	-0.12	-	15
Mar-26 9.25	0.12	-	-	-	28.12	-0.17	-	2
Mar-26 9.50	0.17	-	-	-	27.40	-0.22	-	10
Mar-26 9.75	0.23	-	-	-	26.69	-0.28	-	20
Mar-26 10.00	0.31	-	-	-	25.97	-0.36	-	38
Mar-26 10.50	0.54	-	-	-	24.92	-0.53	-	60
Jun-26 3.20	-	-	-	-	42.73	-	-	25
Jun-26 3.40	-	-	-	-	42.23	-	-	25
Jun-26 4.90	-	-	-	-	38.50	-	-	27
Jun-26 5.50	-	-	-	-	37.01	-	-	42,005
Jun-26 6.00	0.01	-	-	-	35.77	-0.01	-	20,000
Jun-26 6.75	0.03	-	-	-	33.91	-0.03	-	5
Jun-26 7.00	0.04	-	-	-	33.28	-0.04	-	2
Jun-26 8.25	0.16	-	-	-	30.18	-0.14	-	252
Jun-26 8.50	0.19	-	-	-	29.56	-0.17	-	222
Jun-26 10.00	0.64	-	-	-	25.83	-0.45	-	12
Jun-26 10.50	0.90	-	-	-	24.86	-0.57	-	1
Sep-26 5.50	0.02	-	-	-	36.38	-0.01	-	102,800
Sep-26 7.75	0.18	-	-	-	31.22	-0.12	-	1
Sep-26 8.00	0.22	-	-	-	30.65	-0.15	-	170
Dec-26 5.25	0.03	-	-	-	34.59	-0.02	-	75
Dec-26 10.50	1.18	-	-	-	23.46	-0.54	1,000	1,000
Dec-27 3.50	0.01	-	-	-	34.00	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	32.67	-0.02	-	1
Dec-27 5.50	0.12	-	-	-	30.20	-0.06	-	160
Dec-27 5.75	0.14	-	-	-	29.72	-0.07	-	1
Dec-27 6.00	0.17	-	-	-	29.24	-0.08	-	150
Dec-27 8.00	0.55	-	-	-	25.44	-0.23	-	150
Dec-27 8.25	0.61	-	-	-	24.96	-0.26	-	225
Dec-28 4.50	0.12	-	-	-	30.96	-0.05	-	15,000
Dec-28 8.75	1.13	-	-	-	25.06	-0.34	-	450
Dec-29 5.00	0.27	-	-	-	29.92	-0.09	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.78	-	-	-	29.46	0.83	-	25
Jun-26 8.75	1.58	-	-	-	28.84	0.79	-	100

	Previous Close	27.65		07/01/26
	CELLNEX Close	27.68		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.00	1.69	-	-	-	20.80	0.99	-	1
Jan-26 27.00	0.75	-	-	-	19.98	0.84	-	26
Jan-26 28.00	0.16	0.25	0.25	0.25	19.37	0.33	1	11
Jan-26 29.00	0.01	-	-	-	19.20	0.03	-	10
Jan-26 30.00	-	-	-	-	19.03	-	-	27
Feb-26 25.00	2.70	-	-	-	25.32	0.96	-	2
Feb-26 27.00	1.10	-	-	-	23.66	0.60	-	4
Feb-26 28.00	0.61	-	-	-	23.04	0.40	-	10
Feb-26 29.00	0.31	-	-	-	22.87	0.25	-	5
Feb-26 30.00	0.14	-	-	-	22.70	0.13	-	1
Mar-26 20.00	7.69	-	-	-	31.90	1.00	-	1
Mar-26 22.00	5.69	-	-	-	30.19	1.00	-	6
Mar-26 24.00	3.73	-	-	-	28.48	0.94	-	50
Mar-26 25.00	2.86	-	-	-	27.62	0.82	-	3
Mar-26 26.00	2.11	-	-	-	26.77	0.70	-	1
Mar-26 27.00	1.48	-	-	-	25.91	0.58	-	3
Mar-26 28.00	0.98	-	-	-	25.28	0.45	-	23
Mar-26 29.00	0.62	-	-	-	25.11	0.33	-	1
Mar-26 30.00	0.37	-	-	-	24.94	0.22	-	32
Mar-26 31.00	0.21	-	-	-	24.77	0.14	-	1
Mar-26 33.00	0.06	-	-	-	24.43	0.05	-	2
Mar-26 34.00	0.03	-	-	-	24.26	0.03	-	25
Mar-26 35.00	0.01	-	-	-	24.10	0.01	-	25
Mar-26 36.00	0.01	-	-	-	23.93	0.01	-	27
Mar-26 37.00	-	-	-	-	23.76	-	-	1
Mar-26 42.00	-	-	-	-	22.92	-	-	3
Jun-26 22.00	5.85	-	-	-	30.41	0.89	-	2
Jun-26 26.00	2.78	-	-	-	26.99	0.66	-	15
Jun-26 27.00	2.18	-	-	-	26.13	0.58	-	8
Jun-26 28.00	1.68	-	-	-	25.50	0.50	-	17
Jun-26 32.00	0.50	-	-	-	24.82	0.21	-	100
Jun-26 33.00	0.34	-	-	-	24.65	0.15	-	7
Jun-26 34.00	0.24	-	-	-	24.48	0.12	-	3
Jun-26 36.00	0.10	-	-	-	24.15	0.06	-	25
Jun-26 46.00	-	-	-	-	22.46	-	-	25
Sep-26 26.00	3.19	-	-	-	27.38	0.64	-	2
Sep-26 27.00	2.58	-	-	-	26.58	0.58	-	10
Sep-26 28.00	2.09	-	-	-	25.97	0.51	-	45
Sep-26 29.00	1.68	-	-	-	25.77	0.44	-	25
Sep-26 30.00	1.34	-	-	-	25.57	0.38	-	50
Sep-26 32.00	0.81	-	-	-	25.16	0.26	-	55
Sep-26 33.00	0.63	-	-	-	24.95	0.21	-	25
Sep-26 34.00	0.46	-	-	-	24.75	0.17	-	25
Sep-26 35.00	0.35	-	-	-	24.54	0.14	-	25
Sep-26 36.00	0.25	-	-	-	24.34	0.10	-	25
Sep-26 37.00	0.19	-	-	-	24.13	0.08	-	25
Sep-26 38.00	0.13	-	-	-	23.93	0.06	-	25
Sep-26 39.00	0.09	-	-	-	23.72	0.04	-	25
Sep-26 40.00	0.06	-	-	-	23.52	0.03	-	25
Dec-26 18.00	9.74	-	-	-	34.19	0.94	-	7
Dec-26 24.00	4.95	-	-	-	29.78	0.73	-	11
Dec-26 27.00	3.09	-	-	-	27.58	0.58	-	13
Dec-26 28.00	2.61	-	-	-	27.00	0.52	-	175
Dec-26 29.00	2.17	-	-	-	26.73	0.47	-	50
Dec-26 30.00	1.83	-	-	-	26.47	0.42	-	140
Dec-26 31.00	1.50	-	-	-	26.20	0.36	-	100
Dec-26 32.00	1.24	-	-	-	25.94	0.32	-	172
Dec-26 33.00	1.00	-	-	-	25.67	0.27	-	100
Dec-26 34.00	0.80	-	-	-	25.41	0.23	-	160
Dec-26 35.00	0.64	-	-	-	25.14	0.19	-	130
Dec-26 36.00	0.50	-	-	-	24.88	0.16	-	85
Dec-26 37.00	0.39	-	-	-	24.61	0.13	-	50
Dec-26 38.00	0.29	-	-	-	24.35	0.10	-	25
Dec-26 39.00	0.23	-	-	-	24.08	0.08	-	25
Dec-26 40.00	0.16	-	-	-	23.82	0.06	-	25
Dec-26 42.00	0.09	-	-	-	23.29	0.04	-	25
Dec-26 44.00	0.04	-	-	-	22.76	0.02	-	25
Dec-26 45.00	0.03	-	-	-	22.49	0.02	-	25
Dec-26 46.00	0.02	-	-	-	22.23	0.01	-	25
Mar-27 20.00	8.14	-	-	-	33.15	0.87	-	5
Mar-27 26.00	4.00	-	-	-	29.32	0.63	-	2
Mar-27 27.00	3.46	-	-	-	28.68	0.58	-	25
Mar-27 30.00	2.19	-	-	-	27.58	0.44	-	300
Mar-27 31.00	1.85	-	-	-	27.29	0.39	-	75
Mar-27 33.00	1.31	-	-	-	26.71	0.31	-	1
Jun-27 28.00	3.31	-	-	-	28.68	0.54	-	100
Jun-27 29.00	2.88	-	-	-	28.40	0.50	-	100
Jun-27 30.00	2.52	-	-	-	28.13	0.46	-	125
Jun-27 31.00	2.18	-	-	-	27.85	0.41	-	150
Jun-27 32.00	1.87	-	-	-	27.57	0.37	-	100
Jun-27 33.00	1.62	-	-	-	27.30	0.34	-	100
Jun-27 34.00	1.37	-	-	-	27.02	0.30	-	125
Jun-27 35.00	1.15	-	-	-	26.74	0.26	-	100
Jun-27 36.00	0.98	-	-	-	26.47	0.23	-	125
Jun-27 37.00	0.82	-	-	-	26.19	0.20	-	125
Jun-27 38.00	0.67	-	-	-	25.91	0.18	-	75
Jun-27 39.00	0.56	-	-	-	25.63	0.15	-	75
Jun-27 40.00	0.45	-	-	-	25.36	0.13	-	50
Jun-27 41.00	0.37	-	-	-	25.08	0.11	-	50
Jun-27 42.00	0.30	-	-	-	24.80	0.09	-	50
Jun-27 43.00	0.24	-	-	-	24.53	0.08	-	50
Jun-27 44.00	0.19	-	-	-	24.25	0.06	-	50
Jun-27 45.00	0.15	-	-	-	23.97	0.05	-	50
Jun-27 46.00	0.11	-	-	-	23.70	0.04	-	50
Jun-27 49.00	0.05	-	-	-	22.86	0.02	-	50
Jun-27 50.00	0.04	-	-	-	22.59	0.02	-	411
Dec-27 27.00	4.43	-	-	-	29.95	0.59	-	2,500
Dec-27 28.00	3.99	-	-	-	29.58	0.56	-	7
Dec-27 29.00	3.56	-	-	-	29.31	0.52	-	1
Dec-27 30.00	3.20	-	-	-	29.05	0.48	-	100
Dec-27 31.00	2.87	-	-	-	28.78	0.45	-	75
Dec-27 32.00	2.54	-	-	-	28.52	0.42	-	51
Dec-27 33.00	2.24	-	-	-	28.25	0.38	-	50
Dec-27 34.00	2.00	-	-	-	27.99	0.35	-	99
Dec-27 35.00	1.76	-	-	-	27.72	0.32	-	25
Dec-27 38.00	1.18	-	-	-	26.93	0.24	-	520
Dec-27 40.00	0.86	-	-	-	26.40	0.19	-	48
Dec-29 40.00	2.37	-	-	-	28.86	0.34	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 22.00	-	-	-	-	25.25	-	-	3
Jan-26 23.00	-	-	-	-	24.43	-	-	10
Jan-26 24.00	-	-	-	-	23.61	-	-	10
Jan-26 25.00	-	-	-	-	22.79	-0.01	-	54
Jan-26 26.00	0.03	-	-	-	21.98	-0.07	-	3
Jan-26 28.00	0.80	0.88	0.88	0.88	20.55	-0.77	10	13
Jan-26 29.00	1.69	1.81	1.81	1.81	20.38	-0.97	1	1
Feb-26 21.00	-	-	-	-	29.03	-	-	2
Feb-26 25.00	0.19	-	-	-	25.71	-0.15	-	58
Feb-26 26.00	0.39	-	-	-	24.88	-0.26	-	117
Feb-26 27.00	0.74	-	-	-	24.05	-0.42	-	1
Feb-26 28.00	1.25	1.19	1.19	1.19	23.43	-0.60	11	11
Mar-26 22.00	0.07	-	-	-	30.19	-0.04	-	725
Mar-26 23.00	0.14	-	-	-	29.33	-0.08	-	178
Mar-26 24.00	0.25	-	-	-	28.48	-0.13	-	28
Mar-26 25.00	0.43	-	-	-	27.62	-0.21	-	108
Mar-26 26.00	0.70	-	-	-	26.77	-0.31	-	6
Mar-26 27.00	1.07	-	-	-	25.91	-0.43	-	33
Mar-26 28.00	1.57	-	-	-	25.28	-0.56	-	66
Mar-26 29.00	2.22	2.15	2.15	2.15	25.11	-0.68	1	62
Mar-26 30.00	2.97	-	-	-	24.94	-0.79	-	41
Mar-26 31.00	3.82	-	-	-	24.77	-0.87	-	81
Mar-26 35.00	7.68	-	-	-	24.10	-1.00	-	1
Mar-26 36.00	8.68	-	-	-	23.93	-1.00	-	10
Jun-26 23.00	0.47	-	-	-	29.16	-0.15	-	2,135
Jun-26 24.00	0.67	-	-	-	28.31	-0.21	-	3,810
Jun-26 25.00	0.92	-	-	-	27.45	-0.27	-	74
Jun-26 26.00	1.23	-	-	-	26.60	-0.34	-	189
Jun-26 27.00	1.63	-	-	-	25.74	-0.43	-	127
Jun-26 28.00	2.12	-	-	-	25.11	-0.51	-	3
Jun-26 30.00	3.39	-	-	-	24.77	-0.68	-	2
Jun-26 31.00	4.16	-	-	-	24.60	-0.75	-	82
Jun-26 32.00	4.97	-	-	-	24.43	-0.82	-	157
Jun-26 33.00	5.84	-	-	-	24.26	-0.88	-	1
Jun-26 34.00	6.76	-	-	-	24.09	-0.92	-	15
Jun-26 35.00	7.71	-	-	-	23.93	-0.96	-	1
Jun-26 36.00	8.69	-	-	-	23.76	-0.99	-	11
Sep-26 20.00	0.34	-	-	-	31.28	-0.09	-	1
Sep-26 21.00	0.48	-	-	-	30.49	-0.13	-	10
Sep-26 22.00	0.64	-	-	-	29.69	-0.16	-	45
Sep-26 23.00	0.85	-	-	-	28.90	-0.21	-	13
Sep-26 24.00	1.11	-	-	-	28.10	-0.26	-	225
Sep-26 25.00	1.40	-	-	-	27.31	-0.31	-	50
Sep-26 26.00	1.77	-	-	-	26.52	-0.37	-	27
Sep-26 27.00	2.17	-	-	-	25.72	-0.44	-	61
Sep-26 28.00	2.68	-	-	-	25.11	-0.51	-	25
Sep-26 29.00	3.28	-	-	-	24.91	-0.58	-	30
Sep-26 30.00	3.94	-	-	-	24.71	-0.64	-	5
Sep-26 44.00	16.67	-	-	-	21.84	-1.00	-	17
Dec-26 18.00	0.29	-	-	-	32.03	-0.07	-	2,000
Dec-26 21.00	0.66	-	-	-	29.83	-0.14	-	225
Dec-26 22.00	0.87	-	-	-	29.09	-0.18	-	171
Dec-26 23.00	1.09	-	-	-	28.36	-0.22	-	1,430
Dec-26 24.00	1.38	-	-	-	27.62	-0.27	-	2,475
Dec-26 25.00	1.68	-	-	-	26.89	-0.32	-	52
Dec-26 26.00	2.07	-	-	-	26.15	-0.37	-	75
Dec-26 27.00	2.47	-	-	-	25.42	-0.43	-	41
Dec-26 29.00	3.55	-	-	-	24.57	-0.56	-	1
Dec-26 33.00	6.40	-	-	-	23.51	-0.77	-	25
Dec-26 34.00	7.23	-	-	-	23.25	-0.82	-	50
Dec-26 36.00	8.97	-	-	-	22.72	-0.89	-	25
Dec-26 38.00	10.81	-	-	-	22.19	-0.94	-	25
Dec-26 39.00	11.75	-	-	-	21.92	-0.95	-	50
Dec-26 40.00	12.71	-	-	-	21.66	-0.97	-	50
Mar-27 36.00	9.19	-	-	-	22.67	-0.85	-	25
Mar-27 37.00	10.06	-	-	-	22.38	-0.88	-	25
Mar-27 38.00	10.96	-	-	-	22.09	-0.90	-	25
Jun-27 22.00	1.36	-	-	-	28.27	-0.22	-	1
Jun-27 24.00	1.98	-	-	-	27.16	-0.30	-	50
Jun-27 30.00	4.96	-	-	-	24.48	-0.59	-	25
Jun-27 31.00	5.61	-	-	-	24.20	-0.64	-	75
Jun-27 32.00	6.33	-	-	-	23.92	-0.68	-	50
Jun-27 33.00	7.05	-	-	-	23.65	-0.72	-	50
Jun-27 34.00	7.83	-	-	-	23.37	-0.76	-	100
Jun-27 35.00	8.63	-	-	-	23.09	-0.79	-	100
Jun-27 36.00	9.44	-	-	-	22.82	-0.82	-	125
Jun-27 37.00	10.30	-	-	-	22.54	-0.85	-	100
Jun-27 38.00	11.16	-	-	-	22.26	-0.88	-	100
Jun-27 39.00	12.05	-	-	-	21.98	-0.90	-	75
Jun-27 40.00	12.96	-	-	-	21.71	-0.92	-	100
Jun-27 41.00	13.87	-	-	-	21.43	-0.94	-	2
Sep-27 21.00	1.25	-	-	-	28.45	-0.19	-	1
Sep-27 36.00	9.58	-	-	-	22.75	-0.80	-	25
Sep-27 37.00	10.42	-	-	-	22.46	-0.83	-	25
Dec-27 21.00	1.40	-	-	-	28.36	-0.20	-	1
Dec-27 30.00	5.42	-	-	-	24.85	-0.56	-	75
Dec-27 31.00	6.06	-	-	-	24.58	-0.60	-	50
Dec-27 32.00	6.73	-	-	-	24.32	-0.64	-	25
Dec-27 33.00	7.45	-	-	-	24.05	-0.67	-	25
Dec-27 34.00	8.18	-	-	-	23.79	-0.71	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	-	-	-	-	18.69	-	-	1,350
Feb-26 28.00	0.61	-	-	-	23.04	0.40	-	469
Mar-26 29.00	0.62	-	-	-	25.11	0.33	-	938
Mar-26 30.00	0.38	-	-	-	24.94	0.23	-	768
Mar-26 34.00	0.03	-	-	-	24.26	0.03	-	25
Mar-26 35.00	0.01	-	-	-	24.10	0.01	-	25
Mar-26 36.00	0.01	-	-	-	23.93	0.01	-	25
Jun-26 33.00	0.35	-	-	-	24.65	0.16	-	25
Jun-26 34.00	0.24	-	-	-	24.48	0.12	-	25
Sep-26 28.00	2.05	-	-	-	25.97	0.49	-	25
Sep-26 31.00	1.04	1.17	1.17	1.17	25.36	0.31	25	25
Sep-26 32.00	0.81	-	-	-	25.16	0.26	-	25
Sep-26 33.00	0.62	-	-	-	24.95	0.21	-	25
Dec-26 28.00	2.60	-	-	-	27.00	0.51	-	50
Dec-26 29.00	2.18	-	-	-	26.73	0.46	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.42	-	-	-	27.62	-0.21	-	100
Mar-26 30.00	2.95	-	-	-	24.94	-0.77	-	46
Jun-26 24.00	0.66	-	-	-	28.31	-0.20	-	1
Jun-26 30.00	3.35	-	-	-	24.77	-0.66	-	100
Sep-26 24.00	1.09	-	-	-	28.10	-0.25	-	1
Sep-26 25.00	1.39	-	-	-	27.31	-0.30	-	10

	Previous Close	30.15		07/01/26
	CIE AUTOMOTIVE Close	30.15		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.56	-	-	-	14.62	0.75	-	10
Sep-26 28.00	2.94	-	-	-	15.92	0.77	-	1
Sep-26 29.00	2.25	-	-	-	15.66	0.67	-	1
Sep-26 33.00	0.53	-	-	-	14.83	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	-	-	-	-	10.84	-0.01	-	5
Jun-26 28.00	0.35	-	-	-	15.12	-0.20	-	1
Jun-26 29.00	0.61	-	-	-	14.79	-0.31	-	42

	Previous Close	5.36		07/01/26
	COLONIAL Close	5.47		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.29	-	-	-	20.72	0.73	-	1
Mar-26 5.25	0.34	-	-	-	20.98	0.70	-	2
Jun-26 5.00	0.60	-	-	-	21.50	0.79	-	57
Jun-26 5.25	0.43	-	-	-	20.97	0.67	-	20
Jun-26 6.00	0.09	-	-	-	18.62	0.25	-	20
Sep-26 5.25	0.46	-	-	-	21.78	0.65	-	45
Dec-26 4.00	1.50	-	-	-	23.31	0.98	-	25
Dec-26 5.25	0.50	-	-	-	21.94	0.63	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.90	-	-	-	-	17.79	-	-	1
Jan-26 5.00	-	-	-	-	17.68	-	-	3
Jan-26 5.25	-	-	-	-	17.42	-0.07	-	3
Feb-26 5.25	0.05	-	-	-	18.78	-0.25	-	2
Feb-26 5.50	0.15	-	-	-	18.42	-0.52	-	2
Mar-26 5.00	0.03	-	-	-	17.87	-0.11	-	41
Mar-26 5.25	0.08	-	-	-	17.47	-0.28	-	9
Mar-26 5.50	0.18	-	-	-	17.00	-0.50	-	2
Jun-26 4.70	0.04	-	-	-	14.25	-0.13	-	12
Jun-26 4.80	0.05	-	-	-	14.04	-0.18	-	2
Jun-26 4.90	0.07	-	-	-	13.83	-0.24	-	1
Jun-26 5.00	0.10	0.14	0.14	0.14	13.61	-0.32	1	101
Jun-26 5.50	0.36	-	-	-	12.50	-0.73	-	25
Jun-26 5.75	0.56	-	-	-	11.61	-0.89	-	5
Sep-26 4.80	0.15	-	-	-	18.87	-0.27	-	10
Sep-26 5.00	0.22	-	-	-	18.58	-0.37	-	7
Sep-26 5.50	0.48	-	-	-	17.82	-0.62	-	9

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.10	-	-	-	13.61	-0.31	-	1

	Previous Close	18.50		07/01/26
	EBRO FOODS Close	18.66		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.29	-	-	-	12.36	0.41	-	2
Sep-26 18.00	1.14	-	-	-	13.88	0.65	-	4
Sep-26 19.00	0.61	-	-	-	13.47	0.44	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	0.01	-	-	-	13.45	-0.02	-	1
Mar-26 16.50	0.01	-	-	-	14.37	-0.02	-	3
Mar-26 17.00	0.03	-	-	-	14.03	-0.06	-	1
Jun-26 16.00	0.04	-	-	-	13.90	-0.05	-	1
Jun-26 16.50	0.07	-	-	-	13.69	-0.09	-	3

	Previous Close	13.47		07/01/26
	ENAGAS Close	13.72		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	0.28	0.18	0.18	0.18	15.92	0.75	2	22
Jan-26 14.00	0.03	-	-	-	14.61	0.19	-	31
Jan-26 14.50	-	-	-	-	13.87	0.01	-	6
Feb-26 13.50	0.46	-	-	-	17.14	0.63	-	21
Feb-26 14.00	0.20	-	-	-	15.80	0.38	-	1
Mar-26 9.50	4.25	-	-	-	28.68	1.00	-	10
Mar-26 10.00	3.76	-	-	-	27.08	1.00	-	5
Mar-26 11.00	2.77	-	-	-	23.87	0.99	-	6
Mar-26 11.50	2.28	-	-	-	22.27	0.97	-	4
Mar-26 12.50	1.33	-	-	-	19.06	0.88	-	8
Mar-26 13.00	0.91	-	-	-	17.45	0.78	-	11
Mar-26 13.50	0.53	-	-	-	15.85	0.62	-	11
Mar-26 14.00	0.26	0.21	0.23	0.20	14.74	0.41	14	506
Mar-26 14.50	0.10	-	-	-	14.02	0.21	-	200
Mar-26 15.00	0.03	-	-	-	13.29	0.08	-	8
Mar-26 15.50	0.01	-	-	-	12.56	0.02	-	387
Jun-26 10.50	3.33	-	-	-	22.41	0.97	-	1
Jun-26 12.00	1.93	-	-	-	19.17	0.88	-	30
Jun-26 13.00	1.11	-	-	-	17.01	0.73	-	10
Jun-26 13.50	0.76	-	-	-	15.93	0.61	-	36
Jun-26 14.00	0.48	-	-	-	15.09	0.47	-	55
Jun-26 14.50	0.27	-	-	-	14.43	0.33	-	41
Jun-26 15.00	0.14	-	-	-	13.77	0.20	-	30
Jun-26 15.50	0.06	-	-	-	13.12	0.10	-	11
Sep-26 11.50	2.40	-	-	-	20.73	0.91	-	25
Sep-26 12.50	1.55	-	-	-	18.98	0.80	-	10
Sep-26 13.50	0.84	-	-	-	17.23	0.60	-	12
Sep-26 14.00	0.57	-	-	-	16.49	0.48	-	3
Sep-26 14.50	0.36	-	-	-	15.86	0.36	-	14
Dec-26 13.50	0.88	-	-	-	17.30	0.59	-	10
Dec-26 14.00	0.62	-	-	-	16.73	0.48	-	160
Dec-26 15.00	0.27	-	-	-	15.76	0.26	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.00	-	0.02	0.02	0.02	15.83	-0.01	1	32
Jan-26 13.50	0.04	-	-	-	13.77	-0.22	-	5
Jan-26 14.00	0.30	-	-	-	12.46	-0.85	-	5
Feb-26 12.50	0.03	-	-	-	18.68	-0.07	-	3
Feb-26 13.00	0.07	-	-	-	16.59	-0.16	-	10
Feb-26 13.50	0.17	-	-	-	14.50	-0.35	-	14
Mar-26 11.00	0.01	-	-	-	23.79	-0.01	-	1
Mar-26 11.50	0.02	-	-	-	22.19	-0.03	-	10
Mar-26 12.00	0.03	-	-	-	20.58	-0.06	-	6
Mar-26 12.50	0.07	-	-	-	18.98	-0.12	-	12
Mar-26 13.00	0.14	-	-	-	17.37	-0.22	-	298
Mar-26 13.50	0.27	-	-	-	15.77	-0.38	-	395
Mar-26 14.00	0.49	-	-	-	14.66	-0.60	-	217
Mar-26 14.50	0.84	-	-	-	13.94	-0.81	-	92
Jun-26 11.50	0.06	-	-	-	19.87	-0.07	-	1
Jun-26 12.00	0.11	-	-	-	18.79	-0.12	-	58
Jun-26 12.50	0.17	0.20	0.20	0.20	17.71	-0.18	36	88
Jun-26 13.00	0.27	-	-	-	16.63	-0.27	-	327
Jun-26 13.50	0.42	-	-	-	15.55	-0.40	-	405
Jun-26 14.00	0.64	-	-	-	14.71	-0.54	-	11
Jun-26 14.50	0.95	-	-	-	14.05	-0.70	-	165
Jun-26 15.00	1.33	-	-	-	13.39	-0.85	-	1
Jun-26 18.00	4.29	-	-	-	9.46	-1.00	-	1
Jun-26 24.00	10.29	-	-	-	1.58	-1.00	-	1
Sep-26 12.00	0.24	-	-	-	16.82	-0.22	-	6
Sep-26 12.50	0.36	-	-	-	15.95	-0.30	-	17
Sep-26 13.00	0.53	-	-	-	15.07	-0.41	-	228
Sep-26 13.50	0.75	-	-	-	14.20	-0.54	-	5
Sep-26 14.00	1.04	-	-	-	13.46	-0.67	-	42
Sep-26 15.00	1.80	-	-	-	12.20	-0.89	-	2
Sep-26 15.50	2.26	-	-	-	11.56	-0.95	-	5
Sep-26 17.50	4.21	-	-	-	9.04	-1.00	-	3
Dec-26 12.00	0.35	-	-	-	15.06	-0.28	-	150
Dec-26 12.50	0.50	-	-	-	14.39	-0.37	-	2
Dec-26 13.00	0.71	-	-	-	13.73	-0.48	-	202
Dec-26 14.00	1.28	-	-	-	12.49	-0.72	-	4
Dec-26 15.00	2.07	-	-	-	11.52	-0.89	-	2
Mar-27 12.00	0.37	-	-	-	14.16	-0.28	-	1
Mar-27 14.00	1.31	-	-	-	12.09	-0.70	-	175
Dec-27 11.00	0.38	-	-	-	13.47	-0.26	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	0.85	-	-	-	19.23	0.80	-	10
Mar-26 13.00	0.91	-	-	-	17.45	0.78	-	5
Mar-26 13.50	0.53	-	-	-	15.85	0.62	-	2
Mar-26 14.00	0.26	-	-	-	14.74	0.41	-	25
Sep-26 12.50	1.26	-	-	-	18.98	0.67	-	25
Sep-26 13.50	0.67	-	-	-	17.23	0.48	-	6
Sep-26 14.00	0.45	-	-	-	16.49	0.38	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.50	1.78	-	-	-	10.23	-1.00	-	5
Mar-26 12.50	0.07	-	-	-	18.98	-0.12	-	25
Mar-26 13.00	0.14	-	-	-	17.37	-0.22	-	10
Mar-26 13.50	0.26	-	-	-	15.77	-0.37	-	2
Jun-26 12.50	0.17	-	-	-	17.71	-0.18	-	25
Jun-26 13.50	0.41	-	-	-	15.55	-0.38	-	4
Jun-26 14.50	0.92	-	-	-	14.05	-0.67	-	8
Sep-26 11.00	0.10	-	-	-	18.57	-0.10	-	1
Sep-26 12.50	0.36	-	-	-	15.95	-0.29	-	60

	Previous Close	31.35		07/01/26
	ENDESA Close	31.75		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 32.00	0.07	-	-	-	15.33	0.20	-	1
Jan-26 33.00	-	-	-	-	15.23	0.01	-	2
Jan-26 34.00	-	-	-	-	15.14	-	-	3
Feb-26 33.00	0.19	-	-	-	16.67	0.19	-	5
Mar-26 26.00	5.75	-	-	-	21.53	0.98	100	-
Mar-26 27.00	4.75	-	-	-	20.92	0.95	-	14
Mar-26 29.00	2.75	-	-	-	19.70	0.83	5	-
Mar-26 30.00	1.87	-	-	-	19.10	0.71	-	1
Mar-26 31.00	1.22	-	-	-	18.49	0.57	-	5
Mar-26 32.00	0.73	0.71	0.71	0.71	18.00	0.42	1	2
Mar-26 33.00	0.41	-	-	-	17.86	0.28	-	6
Jun-26 23.00	8.75	-	-	-	23.86	0.98	-	67
Jun-26 25.00	6.75	-	-	-	22.55	0.95	-	3
Jun-26 26.00	5.75	-	-	-	21.90	0.92	20	-
Jun-26 27.00	4.78	-	-	-	21.25	0.88	-	10
Jun-26 28.00	3.94	-	-	-	20.60	0.82	-	14
Jun-26 29.00	3.15	-	-	-	19.95	0.76	-	3
Jun-26 30.00	2.45	-	-	-	19.30	0.67	-	1
Jun-26 31.00	1.83	-	-	-	18.65	0.58	-	10
Jun-26 32.00	1.31	-	-	-	18.09	0.48	-	1
Jun-26 34.00	0.61	-	-	-	17.57	0.28	-	5
Sep-26 21.00	10.75	-	-	-	25.51	0.99	2	-
Sep-26 23.00	8.75	-	-	-	24.32	0.97	1	-
Sep-26 24.00	7.75	-	-	-	23.72	0.95	1	-
Sep-26 27.00	4.91	-	-	-	21.92	0.85	-	80
Sep-26 30.00	2.68	-	-	-	20.13	0.65	-	10
Sep-26 33.00	1.15	-	-	-	18.66	0.39	-	163
Sep-26 34.00	0.83	-	-	-	18.32	0.31	-	134
Sep-26 36.00	0.38	-	-	-	17.65	0.17	-	1,000
Dec-26 24.00	7.75	-	-	-	24.41	0.93	-	4
Dec-26 25.00	6.78	6.85	6.85	6.85	23.81	0.90	1	5
Mar-27 34.00	1.29	-	-	-	18.88	0.35	-	150
Jun-27 25.00	6.99	-	-	-	24.77	0.86	-	5
Jun-27 27.00	5.45	-	-	-	23.47	0.77	-	2
Jun-27 32.00	2.38	-	-	-	20.30	0.49	-	294
Jun-27 33.00	2.00	-	-	-	19.99	0.44	-	296
Jun-27 37.00	0.84	-	-	-	18.73	0.24	-	1
Dec-27 25.00	7.10	6.93	6.93	6.93	24.75	0.84	1	1
Dec-27 29.00	4.28	-	-	-	22.44	0.65	-	1
Dec-27 31.00	3.18	-	-	-	21.28	0.55	-	1
Dec-27 34.00	1.94	-	-	-	20.26	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 29.00	-	-	-	-	17.39	-	-	5
Jan-26 30.00	0.02	-	-	-	16.70	-0.06	-	20
Mar-26 16.00	-	-	-	-	27.18	-	-	1
Mar-26 16.50	-	-	-	-	26.88	-	-	150
Mar-26 17.00	-	-	-	-	26.57	-	-	148
Mar-26 18.00	-	-	-	-	25.96	-	-	1
Mar-26 20.00	-	-	-	-	24.74	-	-	1
Mar-26 24.00	-	-	-	-	22.31	-	-	24
Mar-26 25.00	0.01	-	-	-	21.70	-0.01	-	9
Mar-26 26.00	0.02	-	-	-	21.09	-0.02	-	10
Mar-26 27.00	0.06	-	-	-	20.48	-0.05	-	6
Mar-26 29.00	0.25	-	-	-	19.26	-0.17	-	10
Mar-26 30.00	0.48	-	-	-	18.66	-0.28	-	30
Jun-26 23.00	0.03	-	-	-	22.50	-0.01	-	4
Jun-26 24.00	0.05	-	-	-	21.84	-0.03	-	4
Jun-26 27.00	0.24	-	-	-	19.89	-0.11	-	10
Jun-26 29.00	0.57	-	-	-	18.59	-0.24	-	14
Sep-26 25.00	0.26	-	-	-	20.57	-0.10	-	4
Sep-26 27.00	0.56	-	-	-	19.37	-0.19	-	300
Sep-26 28.00	0.78	-	-	-	18.77	-0.25	-	19
Sep-26 29.00	1.06	-	-	-	18.18	-0.33	-	51
Sep-26 30.00	1.44	-	-	-	17.58	-0.41	-	100
Sep-26 31.00	1.89	-	-	-	16.98	-0.50	-	35
Sep-26 37.00	6.39	-	-	-	14.77	-0.94	-	5
Sep-26 38.00	7.33	-	-	-	14.43	-0.96	-	5
Sep-26 41.00	10.25	-	-	-	13.42	-1.00	-	5
Sep-26 43.00	12.23	-	-	-	12.75	-1.00	-	5
Dec-26 19.00	0.05	-	-	-	24.96	-0.02	-	15
Dec-26 30.00	1.76	-	-	-	18.38	-0.41	-	10
Jun-27 15.50	0.04	-	-	-	26.62	-0.01	-	5
Jun-27 34.00	4.41	-	-	-	15.33	-0.70	-	18
Dec-27 17.50	0.17	-	-	-	24.32	-0.04	-	1
Dec-28 31.00	4.25	-	-	-	16.91	-0.53	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	23.15	-0.01	-	1

	Previous Close	11.24		07/01/26
	FCC Close	11.24		07/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.29	-	-	-	26.11	-0.38	-	1
Mar-26 11.00	0.38	-	-	-	25.73	-0.39	-	1
Sep-26 11.00	0.79	-	-	-	17.98	-0.54	-	14
Mar-27 9.50	0.46	-	-	-	22.43	-0.26	-	257
Mar-27 10.00	0.64	-	-	-	22.15	-0.33	-	250
Mar-27 10.50	0.85	-	-	-	21.87	-0.41	-	482
Mar-27 11.00	1.11	-	-	-	21.59	-0.49	-	224
Jun-27 12.00	1.86	-	-	-	22.13	-0.62	-	417
Sep-27 11.00	1.68	-	-	-	23.73	-0.54	-	226

	Previous Close	14.80		07/01/26
	FCC INM Close	14.77		07/01/26

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

	Previous Close	56.80		07/01/26
	FERROVIAL Close	57.74		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 56.00	2.01	-	-	-	23.80	0.80	-	2,814
Jan-26 58.00	0.72	0.90	0.90	0.90	22.53	0.46	2	25
Jan-26 60.00	0.15	-	-	-	22.35	0.14	-	25
Feb-26 54.00	4.42	-	-	-	24.26	0.81	-	25
Feb-26 56.00	2.90	-	-	-	22.84	0.67	-	25
Feb-26 58.00	1.68	1.89	1.89	1.89	21.58	0.50	1	25
Feb-26 60.00	0.90	-	-	-	21.44	0.33	-	26
Feb-26 64.00	0.18	-	-	-	21.17	0.09	-	25
Feb-26 66.00	0.07	-	-	-	21.03	0.04	-	25
Mar-26 27.00	30.85	-	-	-	43.17	1.00	-	1
Mar-26 41.00	16.93	-	-	-	34.11	0.99	-	1
Mar-26 44.00	13.99	-	-	-	32.17	0.98	-	1
Mar-26 45.00	13.02	-	-	-	31.53	0.97	-	25
Mar-26 47.00	11.11	-	-	-	30.23	0.95	-	2,500
Mar-26 60.00	1.55	-	-	-	23.11	0.39	-	7
Mar-26 62.00	0.95	0.88	0.88	0.88	22.95	0.27	1	1
Jun-26 50.00	9.11	-	-	-	26.56	0.83	-	5
Jun-26 52.00	7.52	-	-	-	25.65	0.77	-	3,000
Jun-26 58.00	3.58	-	-	-	23.01	0.54	-	20
Jun-26 60.00	2.68	-	-	-	22.82	0.45	-	24
Jun-26 62.00	1.99	-	-	-	22.64	0.36	-	5
Jun-26 64.00	1.43	-	-	-	22.45	0.28	-	24
Jun-26 66.00	0.99	-	-	-	22.27	0.22	-	50
Sep-26 52.00	8.35	-	-	-	25.32	0.74	-	5
Sep-26 56.00	5.73	-	-	-	23.89	0.62	-	8
Sep-26 60.00	3.70	-	-	-	23.04	0.48	-	1
Sep-26 62.00	2.94	-	-	-	22.83	0.41	-	79
Dec-26 47.00	12.65	-	-	-	26.67	0.84	-	1
Dec-26 50.00	10.35	-	-	-	25.77	0.77	-	5
Dec-26 52.00	8.95	-	-	-	25.17	0.73	-	1
Dec-26 56.00	6.42	-	-	-	23.97	0.62	-	63
Dec-26 58.00	5.33	-	-	-	23.42	0.56	-	25
Dec-26 60.00	4.42	-	-	-	23.20	0.49	-	25
Mar-27 58.00	6.04	-	-	-	23.70	0.56	-	25
Mar-27 60.00	5.15	-	-	-	23.47	0.51	-	25
Mar-27 62.00	4.33	-	-	-	23.24	0.45	-	25
Sep-27 44.00	16.26	-	-	-	27.42	0.84	-	25
Sep-27 56.00	8.39	-	-	-	24.58	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 52.00	-	-	-	-	26.82	-0.01	-	5
Jan-26 54.00	0.04	-	-	-	25.39	-0.04	-	10
Jan-26 56.00	0.25	-	-	-	23.96	-0.20	-	35
Jan-26 58.00	0.95	-	-	-	22.69	-0.54	-	25
Feb-26 52.00	0.27	-	-	-	25.44	-0.11	-	2
Feb-26 54.00	0.54	-	-	-	24.02	-0.19	-	1
Mar-26 30.00	-	-	-	-	40.22	-	-	25
Mar-26 31.00	-	-	-	-	39.57	-	-	25
Mar-26 32.00	-	-	-	-	38.92	-	-	25
Mar-26 33.00	-	-	-	-	38.28	-	-	25
Mar-26 35.00	-	-	-	-	36.98	-	-	1,500
Mar-26 36.00	-	-	-	-	36.34	-	-	73
Mar-26 38.00	0.01	-	-	-	35.04	-	-	2
Mar-26 39.00	0.01	-	-	-	34.40	-	-	25
Mar-26 43.00	0.04	-	-	-	31.81	-0.01	-	5
Mar-26 44.00	0.06	0.12	0.12	0.12	31.16	-0.02	5	20
Mar-26 45.00	0.09	-	-	-	30.52	-0.03	-	10
Mar-26 47.00	0.16	-	-	-	29.22	-0.05	-	1,500
Mar-26 48.00	0.20	-	-	-	28.58	-0.06	-	5
Mar-26 50.00	0.36	0.26	0.26	0.26	27.28	-0.10	2	26
Mar-26 52.00	0.60	-	-	-	25.99	-0.16	-	25
Mar-26 54.00	0.97	-	-	-	24.70	-0.24	-	25
Jun-26 35.00	0.03	-	-	-	32.67	-0.01	-	1
Jun-26 36.00	0.05	-	-	-	32.21	-0.01	-	1
Jun-26 37.00	0.06	-	-	-	31.76	-0.01	-	1
Jun-26 46.00	0.49	-	-	-	27.65	-0.09	-	6,350
Jun-26 47.00	0.59	0.53	0.53	0.53	27.20	-0.11	25	25
Jun-26 48.00	0.72	-	-	-	26.74	-0.13	-	30
Jun-26 52.00	1.42	-	-	-	24.92	-0.23	-	50
Sep-26 42.00	0.42	-	-	-	27.76	-0.06	-	25
Sep-26 48.00	1.12	-	-	-	25.62	-0.16	-	25
Sep-26 49.00	1.33	-	-	-	25.26	-0.18	-	5
Sep-26 52.00	2.01	-	-	-	24.18	-0.26	-	6
Sep-26 56.00	3.33	-	-	-	22.75	-0.39	-	1
Dec-26 54.00	3.22	-	-	-	23.02	-0.33	-	25
Dec-26 56.00	3.99	-	-	-	22.42	-0.40	-	25
Mar-27 45.00	1.32	-	-	-	25.54	-0.14	-	25
Mar-27 46.00	1.53	-	-	-	25.26	-0.16	-	25
Mar-27 47.00	1.74	-	-	-	24.99	-0.18	-	25
Mar-27 48.00	1.94	-	-	-	24.71	-0.20	-	25
Mar-27 54.00	3.71	3.90	3.90	3.90	23.05	-0.34	1	1
Dec-27 35.00	0.68	-	-	-	27.27	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	17.92	-	-	-	34.76	0.99	-	25
Mar-26 45.00	13.02	-	-	-	31.53	0.97	-	25
Mar-26 62.00	0.94	-	-	-	22.95	0.27	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.42	-	-	-	24.92	-0.23	-	40
Jun-26 54.00	1.94	-	-	-	24.01	-0.30	-	15

	Previous Close	24.80		07/01/26
	FLUIDRA Close	24.82		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.70	-	-	-	25.63	0.38	-	23
Mar-26 27.00	0.42	-	-	-	25.59	0.26	-	20
Mar-26 28.00	0.24	-	-	-	25.55	0.17	-	18
Jun-26 27.00	1.06	-	-	-	26.95	0.37	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.66	-	-	-	28.37	-0.22	-	14

	Previous Close	11.40		07/01/26
	GRIFOLS Close	11.59		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 10.00	1.60	-	-	-	36.51	1.00	-	2
Jan-26 10.50	1.10	-	-	-	34.48	0.97	-	2
Jan-26 11.50	0.27	0.15	0.15	0.15	30.42	0.58	10	4
Jan-26 12.50	0.01	-	-	-	28.59	0.05	-	2
Feb-26 10.50	1.26	-	-	-	34.44	0.82	-	5
Feb-26 11.00	0.88	-	-	-	32.40	0.70	-	5
Feb-26 11.50	0.55	-	-	-	30.36	0.56	-	45
Feb-26 12.00	0.31	0.18	0.18	0.18	29.31	0.40	2	2
Mar-26 8.00	3.64	-	-	-	43.11	0.98	-	36
Mar-26 8.50	3.16	-	-	-	41.38	0.96	-	29
Mar-26 8.75	2.92	-	-	-	40.52	0.95	-	25
Mar-26 9.00	2.68	-	-	-	39.66	0.94	-	37
Mar-26 9.50	2.23	-	-	-	37.93	0.90	-	3
Mar-26 10.00	1.79	-	-	-	36.21	0.85	-	7
Mar-26 10.50	1.39	1.20	1.20	1.20	34.48	0.77	2	7
Mar-26 11.00	1.02	-	-	-	32.76	0.68	-	16
Mar-26 11.50	0.71	-	-	-	31.03	0.56	-	83
Mar-26 12.00	0.47	-	-	-	30.14	0.44	-	202
Mar-26 12.50	0.29	-	-	-	29.44	0.31	-	100
Mar-26 13.00	0.17	-	-	-	28.73	0.21	-	89
Mar-26 13.50	0.09	-	-	-	28.03	0.13	-	1
Mar-26 14.00	0.04	-	-	-	27.32	0.07	-	40
Mar-26 15.00	0.01	-	-	-	25.91	0.02	-	49
Mar-26 15.50	-	-	-	-	25.21	0.01	-	1
Jun-26 8.00	3.75	-	-	-	42.55	0.94	-	3
Jun-26 8.50	3.31	-	-	-	41.18	0.91	-	10
Jun-26 9.50	2.46	-	-	-	38.45	0.83	-	34
Jun-26 9.75	2.26	-	-	-	37.77	0.81	-	2
Jun-26 10.00	2.07	-	-	-	37.08	0.78	-	67
Jun-26 10.50	1.71	-	-	-	35.72	0.72	-	48
Jun-26 11.00	1.38	-	-	-	34.35	0.65	-	57
Jun-26 11.50	1.07	-	-	-	32.99	0.57	-	2
Jun-26 12.00	0.84	0.75	0.75	0.75	32.32	0.49	2	120
Jun-26 12.50	0.64	-	-	-	31.80	0.41	-	46
Jun-26 13.00	0.47	-	-	-	31.28	0.34	-	5
Jun-26 14.50	0.17	-	-	-	29.73	0.15	-	25
Jun-26 15.00	0.11	-	-	-	29.21	0.11	-	36
Sep-26 9.00	2.99	-	-	-	40.13	0.84	-	50
Sep-26 9.50	2.61	-	-	-	39.01	0.80	-	40
Sep-26 10.00	2.25	-	-	-	37.89	0.75	-	85
Sep-26 10.50	1.91	-	-	-	36.77	0.69	-	21
Sep-26 12.00	1.09	-	-	-	34.04	0.51	-	12
Sep-26 12.50	0.90	-	-	-	33.69	0.45	-	25
Dec-26 6.00	5.67	-	-	-	45.85	0.98	-	10
Dec-26 10.00	2.42	-	-	-	37.80	0.73	-	26
Dec-26 11.00	1.81	1.78	1.78	1.78	35.79	0.63	1	2
Dec-26 11.50	1.54	-	-	-	34.78	0.57	-	20
Dec-26 12.00	1.32	-	-	-	34.40	0.52	-	2
Dec-26 12.50	1.12	1.19	1.19	1.12	34.16	0.47	100	99
Dec-26 13.00	0.96	-	-	-	33.91	0.42	-	1
Dec-26 13.50	0.81	-	-	-	33.67	0.37	-	27
Dec-26 14.00	0.69	-	-	-	33.42	0.33	-	25
Dec-26 14.50	0.57	-	-	-	33.18	0.29	-	25
Dec-26 15.00	0.47	-	-	-	32.93	0.25	-	25
Dec-26 17.00	0.22	-	-	-	31.95	0.14	-	25
Dec-26 17.50	0.17	-	-	-	31.71	0.11	-	25
Mar-27 9.00	3.25	-	-	-	39.34	0.80	-	5
Mar-27 9.25	3.08	-	-	-	38.89	0.78	-	10
Jun-27 12.50	1.48	1.50	1.50	1.50	34.46	0.51	50	50
Jun-27 16.00	0.60	0.55	0.55	0.55	33.35	0.27	150	150
Dec-27 8.75	3.68	-	-	-	39.17	0.79	-	15
Dec-28 15.50	1.25	-	-	-	32.44	0.39	-	3
Dec-28 16.50	1.05	-	-	-	32.24	0.35	-	2
Dec-28 17.50	0.88	-	-	-	32.04	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.50	-	-	-	-	42.59	-	-	2
Jan-26 9.00	-	-	-	-	40.56	-	-	2
Jan-26 9.25	-	-	-	-	39.55	-	-	16
Jan-26 9.50	-	-	-	-	38.54	-	-	5
Jan-26 9.75	-	-	-	-	37.52	-	-	2
Jan-26 10.00	-	-	-	-	36.51	-	-	1
Jan-26 10.50	0.01	-	-	-	34.48	-0.03	-	17
Jan-26 11.00	0.05	-	-	-	32.45	-0.15	-	4
Jan-26 11.50	0.18	-	-	-	30.42	-0.42	-	10
Jan-26 12.50	0.92	-	-	-	28.59	-0.96	-	10
Feb-26 9.50	0.04	-	-	-	38.74	-0.06	-	17
Feb-26 9.75	0.06	-	-	-	37.71	-0.08	-	3
Feb-26 10.00	0.08	-	-	-	36.69	-0.11	-	10
Feb-26 10.50	0.15	-	-	-	34.65	-0.18	-	13
Feb-26 11.00	0.27	-	-	-	32.61	-0.30	-	5
Feb-26 11.50	0.44	-	-	-	30.57	-0.44	-	1
Feb-26 15.00	3.41	-	-	-	24.51	-1.00	-	4
Mar-26 5.75	-	-	-	-	50.48	-	-	21
Mar-26 6.00	-	-	-	-	49.61	-	-	21
Mar-26 7.00	-	-	-	-	46.16	-	-	1
Mar-26 7.25	0.01	-	-	-	45.30	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	44.44	-0.01	-	33
Mar-26 7.75	0.01	-	-	-	43.57	-0.01	-	25
Mar-26 8.00	0.02	-	-	-	42.71	-0.02	-	25
Mar-26 8.25	0.02	-	-	-	41.85	-0.03	-	301
Mar-26 8.50	0.03	-	-	-	40.98	-0.03	-	926
Mar-26 9.00	0.06	-	-	-	39.26	-0.06	-	302
Mar-26 9.25	0.08	-	-	-	38.40	-0.08	-	535
Mar-26 9.50	0.10	-	-	-	37.53	-0.10	-	1
Mar-26 9.75	0.13	-	-	-	36.67	-0.12	-	288
Mar-26 10.00	0.16	-	-	-	35.81	-0.15	-	109
Mar-26 10.50	0.25	-	-	-	34.08	-0.23	-	58
Mar-26 11.00	0.39	0.45	0.45	0.45	32.36	-0.32	2	226
Mar-26 11.50	0.57	-	-	-	30.63	-0.44	-	32
Mar-26 12.00	0.83	-	-	-	29.74	-0.57	-	10
Mar-26 12.50	1.15	-	-	-	29.04	-0.70	-	21
Jun-26 5.75	0.01	-	-	-	46.63	-0.01	-	20
Jun-26 6.25	0.02	-	-	-	45.26	-0.01	-	5
Jun-26 7.50	0.07	-	-	-	41.84	-0.05	-	1
Jun-26 8.00	0.11	-	-	-	40.48	-0.07	-	30
Jun-26 8.25	0.13	-	-	-	39.80	-0.08	-	299
Jun-26 8.50	0.15	-	-	-	39.11	-0.10	-	1
Jun-26 9.00	0.22	-	-	-	37.75	-0.13	-	3
Jun-26 9.25	0.26	-	-	-	37.06	-0.15	-	273
Jun-26 9.50	0.31	-	-	-	36.38	-0.18	-	116
Jun-26 10.00	0.41	-	-	-	35.01	-0.23	-	1
Jun-26 10.50	0.56	-	-	-	33.65	-0.30	-	747
Jun-26 11.00	0.73	-	-	-	32.28	-0.37	-	273
Jun-26 11.50	0.93	-	-	-	30.92	-0.45	-	4
Jun-26 12.00	1.19	-	-	-	30.25	-0.54	-	34
Jun-26 12.50	1.51	-	-	-	29.73	-0.62	-	5
Jun-26 17.00	5.43	-	-	-	25.07	-0.99	-	5
Jun-26 20.00	8.41	-	-	-	21.96	-1.00	-	1
Jun-26 21.00	9.41	-	-	-	20.93	-1.00	-	9
Sep-26 7.75	0.18	-	-	-	39.61	-0.09	-	1
Sep-26 8.00	0.22	-	-	-	39.05	-0.10	-	20
Sep-26 9.50	0.50	-	-	-	35.69	-0.22	-	10
Sep-26 11.00	1.00	-	-	-	32.32	-0.39	-	50
Sep-26 12.00	1.49	-	-	-	30.72	-0.52	-	1
Dec-26 6.00	0.10	-	-	-	44.05	-0.04	-	25
Dec-26 8.00	0.35	-	-	-	40.03	-0.13	-	20
Dec-26 8.50	0.45	-	-	-	39.02	-0.16	-	750
Dec-26 10.00	0.86	-	-	-	36.00	-0.29	-	1,025
Dec-26 11.00	1.24	-	-	-	33.99	-0.39	-	280
Dec-26 12.00	1.75	-	-	-	32.60	-0.50	-	1
Dec-26 12.50	2.05	-	-	-	32.36	-0.55	-	1
Jun-27 6.00	0.23	-	-	-	44.32	-0.07	-	20
Jun-27 12.00	2.17	-	-	-	34.70	-0.46	-	206
Jun-27 12.50	2.46	-	-	-	34.54	-0.50	-	397
Jun-27 13.00	2.80	-	-	-	34.38	-0.54	-	195
Dec-27 8.25	0.93	-	-	-	40.85	-0.20	-	1
Dec-27 8.75	1.10	-	-	-	40.09	-0.23	-	3
Jun-28 6.00	0.47	-	-	-	43.24	-0.10	-	25
Jun-28 8.25	1.10	-	-	-	40.13	-0.20	-	2
Dec-28 6.50	0.68	-	-	-	40.97	-0.13	-	25
Dec-28 7.00	0.81	-	-	-	40.34	-0.15	-	1
Dec-28 8.00	1.13	-	-	-	39.07	-0.20	-	4
Jun-29 8.50	1.36	-	-	-	37.14	-0.22	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	1.03	-	-	-	32.99	0.55	-	55
Dec-26 11.50	1.53	-	-	-	34.78	0.56	-	65
Dec-26 15.00	0.48	-	-	-	32.93	0.25	-	15
Jun-27 11.50	1.84	-	-	-	34.90	0.56	-	50
Dec-27 11.50	2.09	-	-	-	34.98	0.57	-	30
Jun-28 11.50	2.27	-	-	-	34.41	0.57	-	60

	Previous Close	5.04		07/01/26
	IAG Close	4.97		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.80	1.18	-	-	-	32.43	1.00	-	10
Jan-26 3.90	1.08	-	-	-	31.90	1.00	-	14
Jan-26 4.20	0.78	-	-	-	30.31	1.00	-	11
Jan-26 4.30	0.68	-	-	-	29.78	1.00	-	5
Jan-26 4.60	0.38	-	-	-	28.19	0.96	-	110
Jan-26 4.70	0.29	-	-	-	27.66	0.91	-	1
Jan-26 4.80	0.20	0.28	0.28	0.28	27.13	0.81	7	7
Jan-26 5.25	0.01	-	-	-	25.64	0.10	-	1
Feb-26 4.50	0.54	-	-	-	32.06	0.84	-	4
Feb-26 5.00	0.20	0.24	0.24	0.24	29.44	0.51	10	7
Feb-26 5.25	0.10	0.14	0.14	0.14	28.94	0.32	15	15
Mar-26 3.00	1.99	-	-	-	39.94	1.00	-	4
Mar-26 3.10	1.89	-	-	-	39.44	1.00	-	3
Mar-26 3.50	1.49	-	-	-	37.43	0.99	-	2
Mar-26 3.90	1.11	-	-	-	35.42	0.95	-	2
Mar-26 4.00	1.01	-	-	-	34.92	0.93	-	2
Mar-26 4.20	0.83	-	-	-	33.91	0.89	-	1
Mar-26 4.30	0.75	-	-	-	33.41	0.86	-	4
Mar-26 4.40	0.66	-	-	-	32.91	0.83	-	6
Mar-26 4.50	0.59	-	-	-	32.40	0.79	-	226
Mar-26 4.60	0.51	-	-	-	31.90	0.74	-	20
Mar-26 4.70	0.44	0.50	0.55	0.50	31.40	0.69	21	16
Mar-26 4.80	0.38	-	-	-	30.89	0.64	10	192
Mar-26 4.90	0.32	-	-	-	30.39	0.58	-	20
Mar-26 5.00	0.26	0.29	0.29	0.29	29.97	0.52	1	40
Mar-26 5.25	0.16	0.16	0.16	0.16	29.48	0.38	15	36
Jun-26 3.00	2.01	-	-	-	39.03	0.98	-	1
Jun-26 3.80	1.27	-	-	-	36.08	0.90	-	4
Jun-26 4.00	1.10	-	-	-	35.34	0.86	-	2
Jun-26 4.10	1.02	-	-	-	34.97	0.84	-	5
Jun-26 4.20	0.95	-	-	-	34.60	0.81	-	9
Jun-26 4.30	0.87	-	-	-	34.23	0.78	-	4
Jun-26 4.40	0.80	-	-	-	33.87	0.76	-	2
Jun-26 4.50	0.73	-	-	-	33.50	0.72	-	30
Jun-26 4.60	0.66	-	-	-	33.13	0.69	-	20
Jun-26 4.70	0.60	-	-	-	32.76	0.66	-	1
Jun-26 4.80	0.54	-	-	-	32.39	0.62	-	47
Jun-26 5.25	0.32	-	-	-	31.14	0.46	-	2
Jun-26 5.50	0.23	-	-	-	30.59	0.37	-	15
Sep-26 2.60	2.40	-	-	-	40.27	0.99	-	10
Sep-26 3.00	2.02	-	-	-	39.12	0.97	-	1
Sep-26 3.80	1.32	-	-	-	36.81	0.86	-	10
Sep-26 4.00	1.17	-	-	-	36.24	0.82	-	5
Sep-26 4.20	1.02	-	-	-	35.66	0.78	-	2
Sep-26 4.40	0.89	-	-	-	35.08	0.72	-	4
Sep-26 4.50	0.82	-	-	-	34.80	0.70	-	36
Sep-26 4.60	0.76	-	-	-	34.51	0.67	-	50
Sep-26 4.70	0.71	-	-	-	34.22	0.64	-	11
Sep-26 4.80	0.65	-	-	-	33.93	0.61	-	3
Sep-26 4.90	0.59	-	-	-	33.64	0.59	-	10
Sep-26 5.00	0.55	-	-	-	33.37	0.56	-	27
Sep-26 5.25	0.44	-	-	-	32.80	0.48	-	31
Sep-26 5.50	0.34	-	-	-	32.23	0.41	-	20
Sep-26 5.75	0.26	-	-	-	31.66	0.34	-	40
Dec-26 2.90	2.13	-	-	-	38.85	0.96	-	1
Dec-26 3.00	2.04	-	-	-	38.60	0.95	-	14
Dec-26 3.50	1.61	-	-	-	37.36	0.89	-	1
Dec-26 4.30	1.02	-	-	-	35.38	0.73	-	3
Dec-26 4.50	0.90	-	-	-	34.89	0.69	-	3
Dec-26 4.80	0.73	-	-	-	34.14	0.62	-	2
Dec-26 5.00	0.63	-	-	-	33.66	0.57	-	1,000
Dec-26 5.50	0.43	-	-	-	32.62	0.44	-	10
Dec-26 5.75	0.34	-	-	-	32.10	0.38	-	2
Mar-27 4.20	1.15	-	-	-	35.57	0.74	-	3
Mar-27 4.30	1.08	-	-	-	35.35	0.72	-	5
Mar-27 4.70	0.86	-	-	-	34.47	0.64	-	3
Mar-27 4.80	0.80	-	-	-	34.24	0.62	-	2
Mar-27 5.00	0.71	-	-	-	33.80	0.57	-	2
Jun-27 2.00	2.99	-	-	-	38.54	1.00	-	2
Jun-27 2.20	2.80	-	-	-	38.15	0.99	-	25
Jun-27 2.30	2.70	-	-	-	37.96	0.99	-	25
Jun-27 2.40	2.61	-	-	-	37.76	0.98	-	25
Dec-27 2.00	2.99	-	-	-	37.67	1.00	-	25
Dec-27 2.10	2.89	-	-	-	37.50	1.00	-	25
Dec-27 2.20	2.80	-	-	-	37.32	0.99	-	25
Dec-27 2.30	2.70	-	-	-	37.15	0.99	-	25
Dec-27 2.40	2.61	-	-	-	36.97	0.98	-	25
Dec-27 3.70	1.56	-	-	-	34.71	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	33.30	-	-	1
Jan-26 4.10	-	-	-	-	32.24	-	-	13
Jan-26 4.50	-	-	-	-	30.12	-0.02	-	1
Jan-26 4.60	-	-	-	-	29.59	-0.04	-	1
Jan-26 4.80	0.03	-	-	-	28.53	-0.21	-	141
Jan-26 4.90	0.05	-	-	-	28.00	-0.36	-	10
Jan-26 5.00	0.10	-	-	-	27.56	-0.54	-	20
Jan-26 5.25	0.29	-	-	-	27.04	-0.89	-	10
Feb-26 4.60	0.08	-	-	-	32.31	-0.22	-	19
Feb-26 5.00	0.22	-	-	-	30.23	-0.49	-	6
Mar-26 2.00	-	-	-	-	45.36	-	-	60
Mar-26 2.10	-	-	-	-	44.86	-	-	4
Mar-26 2.30	-	-	-	-	43.85	-	-	30
Mar-26 2.90	-	-	-	-	40.83	-	-	2
Mar-26 3.00	-	-	-	-	40.33	-	-	23
Mar-26 3.10	-	-	-	-	39.83	-	-	53
Mar-26 3.30	-	-	-	-	38.82	-0.01	-	50
Mar-26 3.40	-	-	-	-	38.32	-0.01	-	100
Mar-26 3.50	-	-	-	-	37.82	-0.01	-	41
Mar-26 3.70	0.01	-	-	-	36.81	-0.03	-	25
Mar-26 3.80	0.01	-	-	-	36.31	-0.04	-	17
Mar-26 3.90	0.02	-	-	-	35.81	-0.05	-	7
Mar-26 4.00	0.03	-	-	-	35.31	-0.07	-	2
Mar-26 4.10	0.03	-	-	-	34.80	-0.09	-	4
Mar-26 4.20	0.05	-	-	-	34.30	-0.11	-	2
Mar-26 4.30	0.06	-	-	-	33.80	-0.14	-	14
Mar-26 4.40	0.08	-	-	-	33.30	-0.18	-	22
Mar-26 4.70	0.15	-	-	-	31.79	-0.31	-	1
Mar-26 4.80	0.19	-	-	-	31.28	-0.36	-	14
Mar-26 5.00	0.27	-	-	-	30.36	-0.48	-	34
Mar-26 5.75	0.81	-	-	-	28.90	-0.86	-	1
Jun-26 2.70	-	-	-	-	38.67	-0.01	-	10
Jun-26 2.80	-	-	-	-	38.30	-0.01	-	50
Jun-26 2.90	0.01	-	-	-	37.93	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	36.83	-0.03	-	40
Jun-26 3.30	0.02	-	-	-	36.46	-0.03	-	40
Jun-26 3.40	0.02	-	-	-	36.09	-0.04	-	50
Jun-26 3.60	0.04	-	-	-	35.35	-0.06	-	20
Jun-26 3.80	0.06	-	-	-	34.62	-0.09	-	24
Jun-26 4.00	0.09	-	-	-	33.88	-0.13	-	61
Jun-26 4.10	0.10	-	-	-	33.51	-0.16	-	125
Jun-26 4.20	0.12	-	-	-	33.14	-0.18	-	2
Jun-26 4.30	0.15	-	-	-	32.77	-0.21	-	4
Jun-26 4.70	0.27	-	-	-	31.30	-0.34	-	21
Jun-26 4.80	0.31	-	-	-	30.93	-0.38	-	1
Jun-26 5.00	0.40	-	-	-	30.23	-0.46	-	2
Jun-26 5.25	0.53	-	-	-	29.68	-0.56	-	2
Jun-26 5.75	0.88	-	-	-	28.57	-0.75	-	1
Sep-26 2.50	0.01	-	-	-	39.59	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	37.57	-0.06	-	50
Sep-26 3.30	0.06	-	-	-	37.28	-0.07	-	15
Sep-26 3.50	0.08	-	-	-	36.71	-0.10	-	15
Sep-26 4.00	0.17	-	-	-	35.27	-0.19	-	71
Sep-26 4.20	0.23	-	-	-	34.69	-0.23	-	2
Sep-26 4.40	0.29	-	-	-	34.11	-0.28	-	4
Sep-26 4.50	0.32	-	-	-	33.83	-0.31	-	70
Sep-26 4.70	0.41	-	-	-	33.25	-0.37	-	1
Sep-26 4.80	0.45	-	-	-	32.96	-0.40	-	3
Sep-26 4.90	0.49	-	-	-	32.67	-0.42	-	1
Sep-26 5.00	0.55	-	-	-	32.40	-0.45	-	1
Dec-26 2.60	0.02	-	-	-	38.77	-0.03	-	4
Dec-26 2.80	0.04	-	-	-	38.27	-0.04	-	20
Dec-26 2.90	0.05	-	-	-	38.02	-0.05	-	20
Dec-26 3.30	0.09	-	-	-	37.03	-0.10	-	20
Dec-26 3.50	0.13	-	-	-	36.53	-0.12	-	25
Dec-26 4.30	0.34	-	-	-	34.55	-0.28	-	7
Dec-26 4.50	0.42	-	-	-	34.06	-0.33	-	3
Dec-26 4.80	0.55	-	-	-	33.31	-0.40	-	2
Dec-26 5.00	0.65	-	-	-	32.83	-0.45	-	1
Mar-27 3.20	0.11	-	-	-	37.03	-0.10	-	40
Mar-27 3.70	0.22	-	-	-	35.93	-0.17	-	20
Mar-27 4.10	0.33	-	-	-	35.04	-0.25	-	100
Mar-27 4.60	0.53	-	-	-	33.94	-0.35	-	200
Mar-27 4.70	0.57	-	-	-	33.72	-0.37	-	3
Mar-27 4.80	0.62	-	-	-	33.49	-0.39	-	2
Mar-27 5.00	0.72	-	-	-	33.05	-0.44	-	2
Jun-27 3.50	0.20	-	-	-	35.43	-0.15	-	20
Dec-27 3.20	0.21	-	-	-	36.01	-0.13	-	15,000
Dec-27 4.00	0.45	-	-	-	34.62	-0.25	-	1
Dec-27 4.60	0.70	-	-	-	33.57	-0.35	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.96	-	-	-	40.29	0.74	-	2

	Previous Close	18.75		07/01/26
	IBERDROLA Close	19.00		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.50	2.50	-	-	-	17.19	1.00	-	150
Jan-26 17.00	2.00	-	-	-	16.33	1.00	-	150
Jan-26 18.00	1.00	-	-	-	14.59	1.00	10,000	5,055
Jan-26 18.50	0.51	-	-	-	13.72	0.95	-	5
Jan-26 19.00	0.12	-	-	-	12.86	0.50	-	10
Jan-26 19.50	0.01	0.08	0.08	0.08	12.71	0.04	3	8
Feb-26 17.50	1.50	-	-	-	15.66	1.00	-	3
Feb-26 18.00	1.00	1.00	1.00	1.00	14.79	0.98	1	4
Feb-26 19.00	0.25	0.26	0.26	0.26	13.06	0.42	10	10
Feb-26 20.00	0.03	-	-	-	12.76	0.08	-	40
Mar-26 8.75	10.25	-	-	-	31.31	1.00	-	10
Mar-26 9.00	10.00	-	-	-	30.92	1.00	-	1
Mar-26 9.25	9.75	-	-	-	30.52	1.00	-	15
Mar-26 10.00	9.00	-	-	-	29.34	1.00	-	1
Mar-26 10.50	8.50	-	-	-	28.55	1.00	-	10
Mar-26 13.50	5.50	-	-	-	23.81	1.00	-	5
Mar-26 14.00	5.00	-	-	-	23.02	1.00	-	2
Mar-26 15.00	4.00	-	-	-	21.44	1.00	-	3
Mar-26 15.50	3.50	-	-	-	20.65	1.00	-	2,955
Mar-26 16.00	3.00	-	-	-	19.86	1.00	-	60
Mar-26 16.50	2.50	-	-	-	19.07	1.00	-	447
Mar-26 17.00	2.00	2.05	2.05	2.05	18.28	1.00	189	479
Mar-26 17.50	1.51	-	-	-	17.49	0.96	-	101
Mar-26 18.00	1.06	-	-	-	16.70	0.80	-	21,507
Mar-26 18.50	0.70	-	-	-	15.91	0.61	-	84
Mar-26 19.00	0.42	-	-	-	15.13	0.46	-	49
Mar-26 19.50	0.24	-	-	-	14.99	0.31	-	5
Mar-26 20.00	0.13	-	-	-	14.85	0.19	20,000	20,000
Jun-26 9.00	10.00	-	-	-	28.12	1.00	-	1
Jun-26 13.00	6.00	-	-	-	23.00	1.00	-	1
Jun-26 13.50	5.50	-	-	-	22.36	1.00	-	2
Jun-26 14.00	5.00	-	-	-	21.72	1.00	-	30
Jun-26 14.50	4.50	-	-	-	21.08	1.00	-	28
Jun-26 15.00	4.00	-	-	-	20.44	1.00	-	7,005
Jun-26 15.50	3.50	-	-	-	19.80	1.00	-	5
Jun-26 16.00	3.01	-	-	-	19.16	0.97	-	2
Jun-26 16.50	2.54	-	-	-	18.52	0.88	-	1,017
Jun-26 17.00	2.11	-	-	-	17.88	0.83	-	21,405
Jun-26 17.50	1.71	-	-	-	17.24	0.77	-	1,536
Jun-26 18.00	1.35	-	-	-	16.59	0.69	-	20,035
Jun-26 18.50	1.02	-	-	-	15.95	0.60	-	104
Jun-26 19.00	0.73	-	-	-	15.32	0.50	-	20,075
Jun-26 19.50	0.52	0.51	0.51	0.51	15.21	0.40	100	1
Jun-26 20.00	0.36	0.35	0.35	0.35	15.11	0.31	100	100
Sep-26 13.00	6.00	-	-	-	22.97	0.99	-	15
Sep-26 13.50	5.50	-	-	-	22.38	0.99	-	10
Sep-26 14.00	5.00	-	-	-	21.79	0.98	-	25
Sep-26 14.50	4.50	-	-	-	21.20	0.96	-	51
Sep-26 15.00	4.00	-	-	-	20.62	0.95	-	25
Sep-26 15.50	3.50	-	-	-	20.03	0.92	-	28
Sep-26 16.50	2.61	-	-	-	18.85	0.85	-	2
Sep-26 17.50	1.81	-	-	-	17.68	0.74	-	11
Sep-26 18.00	1.46	1.54	1.54	1.54	17.09	0.67	80	63
Sep-26 19.00	0.86	-	-	-	15.92	0.50	-	16
Sep-26 20.00	0.48	-	-	-	15.67	0.34	-	9
Sep-26 21.00	0.24	-	-	-	15.43	0.20	-	25
Dec-26 13.00	6.00	-	-	-	23.65	0.98	-	8
Dec-26 13.50	5.50	-	-	-	23.10	0.97	-	1
Dec-26 14.00	5.00	-	-	-	22.54	0.96	-	10,000
Dec-26 14.50	4.50	-	-	-	21.99	0.94	-	1
Dec-26 15.00	4.02	-	-	-	21.44	0.91	-	8,029
Dec-26 15.50	3.58	-	-	-	20.88	0.88	-	175
Dec-26 16.00	3.15	-	-	-	20.33	0.85	-	21,677
Dec-26 16.50	2.74	-	-	-	19.78	0.81	-	300
Dec-26 17.00	2.36	-	-	-	19.23	0.76	-	10,500
Dec-26 17.50	2.00	-	-	-	18.67	0.70	-	2
Dec-26 18.00	1.67	-	-	-	18.12	0.64	-	19,503
Dec-26 18.50	1.36	-	-	-	17.57	0.57	-	32
Dec-26 19.00	1.09	1.10	1.10	1.10	17.02	0.51	10	26
Dec-26 19.50	0.88	0.89	0.89	0.89	16.88	0.44	2	219
Dec-26 20.00	0.70	0.71	0.71	0.71	16.74	0.37	80	80
Dec-26 21.00	0.42	-	-	-	16.46	0.26	-	3
Mar-27 12.00	7.00	-	-	-	24.45	0.99	-	5
Mar-27 16.00	3.20	-	-	-	20.52	0.83	-	10
Mar-27 17.00	2.44	-	-	-	19.54	0.74	-	15
Mar-27 18.00	1.77	-	-	-	18.56	0.63	-	17
Mar-27 20.00	0.82	-	-	-	17.28	0.39	-	10
Jun-27 16.00	3.30	-	-	-	20.62	0.80	-	50
Jun-27 17.00	2.57	-	-	-	19.73	0.72	-	100
Jun-27 17.50	2.24	-	-	-	19.28	0.67	-	100
Jun-27 18.50	1.65	-	-	-	18.38	0.56	-	7
Jun-27 19.00	1.39	-	-	-	17.94	0.51	-	5,500
Sep-27 16.50	2.96	-	-	-	20.27	0.76	-	100
Sep-27 17.00	2.62	-	-	-	19.87	0.71	-	100
Sep-27 17.50	2.29	-	-	-	19.47	0.66	-	100
Dec-27 10.00	9.00	-	-	-	25.49	1.00	-	30
Dec-27 12.00	7.00	-	-	-	23.94	0.99	-	4
Dec-27 13.00	6.00	-	-	-	23.17	0.96	-	66,405
Dec-27 14.00	5.02	-	-	-	22.40	0.92	-	5
Dec-27 14.50	4.59	-	-	-	22.01	0.89	-	20,000
Dec-27 15.00	4.17	-	-	-	21.62	0.86	-	5
Dec-27 16.00	3.40	-	-	-	20.85	0.78	-	26
Dec-27 16.50	3.05	-	-	-	20.47	0.74	-	25
Dec-27 17.00	2.72	-	-	-	20.08	0.69	-	5,030
Dec-27 17.50	2.40	-	-	-	19.69	0.65	-	25
Dec-27 18.00	2.12	-	-	-	19.31	0.61	-	10,000
Dec-27 20.00	1.22	-	-	-	18.33	0.43	-	10,000
Dec-27 22.00	0.66	-	-	-	17.91	0.28	-	5,000
Mar-28 19.00	1.69	-	-	-	18.83	0.52	-	1
Dec-28 16.00	3.63	-	-	-	21.13	0.75	-	5,000
Dec-28 18.00	2.46	-	-	-	19.87	0.60	-	500
Dec-28 19.00	1.96	-	-	-	19.24	0.53	-	1
Dec-29 15.00	4.44	-	-	-	21.74	0.80	-	1
Dec-29 18.00	2.69	-	-	-	20.01	0.60	-	6,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	15.22	-	-	4
Jan-26 17.50	-	0.03	0.03	0.03	14.35	-	1	12
Jan-26 18.00	-	-	-	-	13.48	-0.03	-	9
Feb-26 17.50	0.04	-	-	-	15.56	-0.09	-	7
Feb-26 18.00	0.11	-	-	-	14.69	-0.20	-	3
Feb-26 18.50	0.23	0.20	0.20	0.20	13.82	-0.37	5	5
Feb-26 19.00	0.46	-	-	-	12.96	-0.60	-	3
Mar-26 11.50	-	-	-	-	26.22	-	-	3
Mar-26 12.50	-	-	-	-	24.64	-	-	32
Mar-26 13.00	-	-	-	-	23.85	-	-	54
Mar-26 13.50	-	-	-	-	23.06	-	-	650
Mar-26 14.00	-	-	-	-	22.27	-	-	60
Mar-26 14.50	-	-	-	-	21.48	-	-	156
Mar-26 15.00	-	-	-	-	20.69	-0.01	-	210
Mar-26 15.50	0.01	-	-	-	19.90	-0.01	-	21
Mar-26 16.00	0.02	-	-	-	19.11	-0.03	-	15,150
Mar-26 16.50	0.03	-	-	-	18.32	-0.05	-	35
Mar-26 17.00	0.06	-	-	-	17.53	-0.09	-	17,586
Mar-26 17.50	0.12	-	-	-	16.74	-0.16	-	28,501
Mar-26 18.00	0.21	-	-	-	15.95	-0.26	-	21,504
Mar-26 18.50	0.37	0.30	0.30	0.30	15.16	-0.39	32,510	32,500
Mar-26 19.00	0.59	0.55	0.55	0.55	14.38	-0.56	10	10
Mar-26 20.00	1.31	-	-	-	14.10	-0.85	-	1
Mar-26 21.00	2.25	-	-	-	13.82	-0.99	-	1
Jun-26 10.00	-	-	-	-	25.96	-	-	25
Jun-26 12.00	-	-	-	-	23.40	-	-	3
Jun-26 13.00	-	-	-	-	22.12	-	-	7,251
Jun-26 13.50	0.01	-	-	-	21.48	-0.01	-	305
Jun-26 14.00	0.01	-	-	-	20.84	-0.01	-	1,000
Jun-26 14.50	0.02	-	-	-	20.20	-0.02	-	172
Jun-26 15.00	0.03	-	-	-	19.56	-0.03	-	13,150
Jun-26 15.50	0.05	0.10	0.10	0.10	18.92	-0.05	150	109
Jun-26 16.00	0.09	-	-	-	18.28	-0.08	-	20,004
Jun-26 16.50	0.13	-	-	-	17.64	-0.11	-	2,787
Jun-26 17.00	0.19	-	-	-	17.00	-0.16	-	4,511
Jun-26 17.50	0.29	-	-	-	16.36	-0.23	-	107,501
Jun-26 18.00	0.41	-	-	-	15.71	-0.31	-	20,000
Sep-26 9.75	-	-	-	-	26.34	-	-	25
Sep-26 13.00	0.03	-	-	-	22.52	-0.02	-	153
Sep-26 13.50	0.05	-	-	-	21.93	-0.03	-	44
Sep-26 14.00	0.07	-	-	-	21.34	-0.05	-	135
Sep-26 14.50	0.10	-	-	-	20.75	-0.07	-	135
Sep-26 15.00	0.14	-	-	-	20.17	-0.09	-	50
Sep-26 15.50	0.19	0.15	0.15	0.15	19.58	-0.12	1	9
Sep-26 16.00	0.26	-	-	-	18.99	-0.16	-	1
Sep-26 16.50	0.35	-	-	-	18.40	-0.20	-	60
Sep-26 17.00	0.46	-	-	-	17.82	-0.26	-	18
Sep-26 17.50	0.59	-	-	-	17.23	-0.32	-	12
Sep-26 18.00	0.77	-	-	-	16.64	-0.39	-	1
Dec-26 9.00	-	-	-	-	27.01	-	-	2,000
Dec-26 9.50	-	-	-	-	26.46	-	-	2
Dec-26 9.75	0.01	-	-	-	26.18	-	-	25
Dec-26 10.50	0.01	-	-	-	25.35	-0.01	-	502
Dec-26 11.00	0.02	-	-	-	24.80	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	24.25	-0.01	-	26
Dec-26 12.00	0.04	-	-	-	23.69	-0.02	-	10,150
Dec-26 13.00	0.07	-	-	-	22.59	-0.04	-	21
Dec-26 13.50	0.10	-	-	-	22.04	-0.05	-	10,000
Dec-26 14.00	0.13	-	-	-	21.48	-0.07	-	15,010
Dec-26 14.50	0.17	-	-	-	20.93	-0.09	-	24
Dec-26 15.00	0.23	-	-	-	20.38	-0.12	-	1
Dec-26 15.50	0.29	-	-	-	19.82	-0.15	-	30
Dec-26 16.00	0.38	-	-	-	19.27	-0.19	-	28,263
Dec-26 16.50	0.48	-	-	-	18.72	-0.23	-	255
Dec-26 17.00	0.61	-	-	-	18.17	-0.28	-	15,012
Dec-26 17.50	0.75	-	-	-	17.61	-0.33	-	6
Dec-26 18.00	0.93	-	-	-	17.06	-0.40	-	3,855
Dec-26 18.50	1.13	-	-	-	16.51	-0.46	-	1
Dec-26 21.00	2.75	-	-	-	15.40	-0.79	-	1
Mar-27 10.50	0.02	-	-	-	24.29	-0.01	-	1
Mar-27 14.00	0.19	-	-	-	20.85	-0.09	-	1
Jun-27 17.00	0.88	-	-	-	18.26	-0.31	-	5,500
Jun-27 19.50	1.99	-	-	-	16.34	-0.58	-	50
Sep-27 16.50	0.92	-	-	-	18.63	-0.30	-	200
Sep-27 17.00	1.10	-	-	-	18.23	-0.34	-	100
Sep-27 17.50	1.28	-	-	-	17.83	-0.39	-	200
Sep-27 18.00	1.49	-	-	-	17.42	-0.44	-	200
Dec-27 9.50	0.04	-	-	-	23.71	-0.02	-	2,000
Dec-27 10.00	0.05	-	-	-	23.33	-0.02	-	5
Dec-27 11.50	0.12	-	-	-	22.17	-0.05	-	1,800
Dec-27 12.00	0.16	-	-	-	21.78	-0.06	-	30,000
Dec-27 13.00	0.26	-	-	-	21.01	-0.09	-	35,000
Dec-27 14.00	0.40	-	-	-	20.24	-0.14	-	10,000
Dec-27 14.50	0.49	-	-	-	19.85	-0.17	-	20,000
Dec-27 16.00	0.84	-	-	-	18.69	-0.26	-	20,000
Dec-27 16.50	0.98	-	-	-	18.31	-0.30	-	2
Dec-27 17.00	1.16	1.13	1.13	1.13	17.92	-0.34	150	250
Dec-27 17.50	1.34	-	-	-	17.53	-0.39	-	350
Dec-27 18.00	1.55	-	-	-	17.15	-0.43	-	300
Dec-27 18.50	1.78	1.75	1.75	1.75	16.76	-0.48	100	125
Dec-27 19.00	2.03	-	-	-	16.38	-0.53	-	1,700
Mar-28 18.00	1.65	1.67	1.67	1.67	16.94	-0.43	100	100
Dec-28 15.00	0.82	-	-	-	18.13	-0.23	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	1.89	-	-	-	18.28	0.90	-	150
Jun-26 13.50	5.37	-	-	-	22.36	0.98	-	152
Jun-26 14.00	4.89	-	-	-	21.72	0.97	-	302
Jun-26 14.50	4.40	-	-	-	21.08	0.97	-	502
Dec-26 18.50	1.33	-	-	-	17.57	0.54	-	200
Dec-26 19.00	1.07	-	-	-	17.02	0.48	-	50
Mar-27 17.50	2.00	-	-	-	19.05	0.63	-	1
Dec-27 12.00	6.34	-	-	-	23.94	0.89	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 17.00	-	-	-	-	15.22	-	-	1
Mar-26 18.00	0.21	0.19	0.19	0.19	15.95	-0.25	5	5
Jun-26 15.50	0.05	-	-	-	18.92	-0.05	-	20
Jun-26 17.00	0.19	-	-	-	17.00	-0.16	-	2
Sep-26 13.00	0.03	-	-	-	22.52	-0.02	-	500
Sep-26 15.00	0.14	-	-	-	20.17	-0.09	-	800
Dec-27 12.00	0.16	-	-	-	21.78	-0.06	-	2,000

	Previous Close	57.04		07/01/26
	INDITEX Close	57.20		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	16.59	-	-	-	31.04	1.00	-	150
Jan-26 44.49	12.73	-	-	-	28.32	1.00	-	1
Jan-26 48.38	8.84	-	-	-	25.58	1.00	-	150
Jan-26 52.25	4.98	-	-	-	22.85	0.99	-	5
Jan-26 54.17	3.10	-	-	-	21.50	0.95	-	18
Jan-26 56.11	1.41	-	-	-	20.13	0.74	-	6
Jan-26 58.05	0.36	-	-	-	19.14	0.32	-	11
Jan-26 63.85	-	-	-	-	17.62	-	-	14
Feb-26 46.44	10.90	-	-	-	28.81	0.98	-	1
Feb-26 50.31	7.17	-	-	-	26.04	0.93	-	100
Feb-26 52.25	5.41	-	-	-	24.65	0.87	-	1
Feb-26 56.11	2.41	-	-	-	21.88	0.63	-	250
Feb-26 58.05	1.35	-	-	-	20.90	0.45	-	101
Feb-26 59.99	0.67	-	-	-	20.43	0.28	-	150
Mar-26 38.70	18.68	-	-	-	38.62	0.99	-	26
Mar-26 40.63	16.78	-	-	-	37.24	0.99	-	2
Mar-26 41.60	15.83	-	-	-	36.54	0.98	-	2
Mar-26 45.47	12.11	-	-	-	33.77	0.95	-	39
Mar-26 47.41	10.30	-	-	-	32.38	0.92	-	59
Mar-26 48.38	9.41	-	-	-	31.68	0.90	-	153
Mar-26 50.31	7.72	-	-	-	30.30	0.85	-	520
Mar-26 52.25	6.12	-	-	-	28.91	0.79	-	204
Mar-26 54.17	4.66	-	-	-	27.53	0.70	-	110
Mar-26 56.11	3.35	-	-	-	26.14	0.60	-	61
Mar-26 58.05	2.30	-	-	-	25.20	0.48	-	360
Mar-26 59.99	1.52	1.47	1.47	1.47	24.84	0.37	100	150
Mar-26 61.92	0.95	-	-	-	24.48	0.26	-	150
Mar-26 63.85	0.56	-	-	-	24.12	0.18	-	300
Mar-26 65.78	0.31	-	-	-	23.76	0.11	-	150
Jun-26 32.90	24.51	25.10	25.10	24.75	39.33	0.99	22	146
Jun-26 33.87	23.55	-	-	-	38.77	0.99	-	25
Jun-26 39.67	17.91	-	-	-	35.39	0.97	-	30
Jun-26 41.60	16.08	-	-	-	34.26	0.95	-	25
Jun-26 42.57	15.17	-	-	-	33.70	0.94	-	25
Jun-26 43.54	14.27	-	-	-	33.13	0.93	-	26
Jun-26 46.44	11.67	-	-	-	31.44	0.89	-	25
Jun-26 50.31	8.42	-	-	-	29.19	0.80	-	103
Jun-26 52.25	6.96	-	-	-	28.05	0.73	-	259
Jun-26 54.17	5.60	-	-	-	26.94	0.66	-	151
Jun-26 56.11	4.35	-	-	-	25.81	0.59	-	51
Jun-26 58.05	3.32	-	-	-	24.95	0.50	-	75
Jun-26 59.99	2.49	-	-	-	24.45	0.41	-	150
Jun-26 61.92	1.80	-	-	-	23.96	0.33	-	25
Jun-26 63.85	1.27	-	-	-	23.46	0.26	-	32
Sep-26 40.63	17.14	-	-	-	32.34	0.94	-	25
Sep-26 41.60	16.24	-	-	-	31.89	0.93	-	50
Sep-26 43.54	14.53	-	-	-	31.00	0.90	-	50
Sep-26 44.49	13.70	-	-	-	30.56	0.88	-	25
Sep-26 45.47	12.85	-	-	-	30.11	0.87	-	75
Sep-26 46.44	12.06	-	-	-	29.66	0.85	-	50
Sep-26 47.41	11.28	-	-	-	29.22	0.83	-	50
Sep-26 48.38	10.49	-	-	-	28.77	0.80	-	25
Sep-26 50.31	9.04	-	-	-	27.88	0.76	-	25
Sep-26 52.25	7.64	-	-	-	26.99	0.70	-	102
Sep-26 54.17	6.39	-	-	-	26.10	0.64	-	275
Sep-26 56.11	5.19	-	-	-	25.21	0.58	-	150
Sep-26 58.05	4.22	-	-	-	24.54	0.51	-	1
Sep-26 59.99	3.36	-	-	-	24.16	0.44	-	150
Sep-26 61.92	2.67	-	-	-	23.77	0.38	-	25
Dec-26 29.99	27.40	-	-	-	36.00	0.99	-	2
Dec-26 30.96	26.45	-	-	-	35.61	0.99	-	2
Dec-26 35.80	21.78	-	-	-	33.66	0.97	-	3
Dec-26 38.70	19.09	-	-	-	32.50	0.94	-	1
Dec-26 39.67	18.22	-	-	-	32.11	0.93	-	52
Dec-26 40.63	17.38	-	-	-	31.72	0.92	-	25
Dec-26 44.49	14.09	-	-	-	30.17	0.85	-	120
Dec-26 46.44	12.54	-	-	-	29.39	0.82	-	26
Dec-26 47.41	11.77	-	-	-	29.00	0.80	-	25
Dec-26 48.38	11.05	-	-	-	28.61	0.78	-	100
Dec-26 50.31	9.68	-	-	-	27.83	0.73	-	50
Dec-26 52.25	8.34	-	-	-	27.05	0.68	-	25
Dec-26 54.17	7.16	-	-	-	26.28	0.63	-	60
Dec-26 56.11	5.98	-	-	-	25.50	0.58	-	50
Dec-26 58.05	5.04	-	-	-	24.93	0.52	-	631
Dec-26 59.99	4.16	-	-	-	24.62	0.47	-	100
Dec-26 61.92	3.49	-	-	-	24.32	0.41	-	250
Dec-26 63.85	2.81	-	-	-	24.01	0.36	-	150
Dec-26 65.78	2.31	-	-	-	23.71	0.31	-	1
Dec-26 67.72	1.81	-	-	-	23.40	0.26	-	1
Dec-26 69.66	1.45	-	-	-	23.10	0.22	-	1
Dec-26 71.60	1.11	1.01	1.01	1.01	22.79	0.18	1	1
Mar-27 63.85	3.48	-	-	-	23.96	0.39	-	300
Mar-27 65.78	2.90	-	-	-	23.69	0.34	-	300
Jun-27 38.70	19.48	-	-	-	31.62	0.91	-	151
Jun-27 43.54	15.55	-	-	-	29.96	0.84	-	1
Jun-27 45.47	14.07	-	-	-	29.29	0.81	-	25
Jun-27 50.31	10.68	-	-	-	27.63	0.72	-	25
Jun-27 58.05	6.25	-	-	-	25.13	0.54	-	150
Jun-27 59.99	5.36	-	-	-	24.82	0.50	-	155
Jun-27 61.92	4.66	-	-	-	24.52	0.45	-	100
Sep-27 59.99	5.85	-	-	-	24.63	0.50	-	25
Sep-27 63.85	4.45	-	-	-	24.04	0.42	-	25
Sep-27 69.66	2.77	-	-	-	23.16	0.30	-	1
Sep-27 71.60	2.31	-	-	-	22.87	0.27	-	25
Dec-27 37.73	20.64	-	-	-	31.52	0.90	-	25
Dec-27 38.70	19.86	-	-	-	31.20	0.88	-	1
Dec-27 39.67	19.11	-	-	-	30.87	0.87	-	1
Dec-27 43.54	16.12	-	-	-	29.59	0.82	-	50
Dec-27 45.47	14.77	-	-	-	28.95	0.79	-	25
Dec-27 47.41	13.42	-	-	-	28.30	0.75	-	25
Dec-27 52.25	10.34	-	-	-	26.69	0.67	-	25
Dec-27 54.17	9.18	-	-	-	26.06	0.63	-	25
Dec-27 59.99	6.31	-	-	-	24.64	0.51	-	25
Dec-27 61.92	5.59	-	-	-	24.36	0.47	-	150
Dec-27 63.85	4.91	-	-	-	24.08	0.43	-	175
Mar-28 33.30	24.61	-	-	-	32.88	0.94	-	1
Mar-28 52.89	10.48	-	-	-	26.49	0.66	-	25
Mar-28 54.86	9.30	-	-	-	25.84	0.62	-	25
Mar-28 56.81	8.32	-	-	-	25.21	0.58	-	25
Mar-28 58.77	7.43	-	-	-	24.86	0.54	-	25
Mar-28 60.73	6.55	-	-	-	24.59	0.51	-	25
Jun-28 42.12	17.61	-	-	-	29.46	0.83	-	25
Jun-28 43.10	16.94	-	-	-	29.17	0.81	-	25
Dec-28 67.24	5.40	-	-	-	23.85	0.42	-	490
Dec-29 43.51	17.68	-	-	-	27.22	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 40.63	-	-	-	-	31.50	-	-	1
Jan-26 41.60	-	-	-	-	30.82	-	-	234
Jan-26 42.57	-	-	-	-	30.14	-	-	457
Jan-26 43.54	-	-	-	-	29.45	-	-	524
Jan-26 44.49	-	-	-	-	28.78	-	-	1
Jan-26 48.38	-	-	-	-	26.04	-	-	5
Jan-26 50.31	-	-	-	-	24.68	-	-	52
Jan-26 52.25	-	-	-	-	23.31	-0.01	-	171
Jan-26 54.17	0.05	-	-	-	21.96	-0.05	-	15
Jan-26 56.11	0.31	-	-	-	20.59	-0.27	-	1
Jan-26 58.05	1.20	-	-	-	19.60	-0.67	-	150
Jan-26 59.99	2.82	-	-	-	19.09	-0.95	-	151
Feb-26 36.76	-	-	-	-	35.19	-	-	10
Feb-26 45.47	0.02	-	-	-	28.95	-0.01	-	150
Feb-26 46.44	0.03	-	-	-	28.25	-0.01	-	150
Feb-26 47.41	0.04	-	-	-	27.56	-0.02	-	150
Feb-26 50.31	0.15	-	-	-	25.48	-0.06	-	315
Feb-26 52.25	0.31	-	-	-	24.09	-0.13	-	4
Feb-26 54.17	0.62	-	-	-	22.71	-0.23	-	161
Mar-26 28.05	-	-	-	-	45.02	-	-	2
Mar-26 29.02	-	-	-	-	44.33	-	-	150
Mar-26 29.99	-	-	-	-	43.63	-	-	150
Mar-26 30.96	-	-	-	-	42.94	-	-	150
Mar-26 31.93	-	-	-	-	42.24	-	-	150
Mar-26 34.83	0.01	-	-	-	40.16	-	-	1
Mar-26 35.80	0.01	-	-	-	39.47	-	-	1
Mar-26 36.76	0.01	-	-	-	38.78	-	-	181
Mar-26 37.73	0.02	-	-	-	38.09	-0.01	-	2
Mar-26 38.70	0.02	-	-	-	37.39	-0.01	-	2,002
Mar-26 39.67	0.03	-	-	-	36.70	-0.01	-	2
Mar-26 40.63	0.04	-	-	-	36.01	-0.01	-	105
Mar-26 41.60	0.06	-	-	-	35.31	-0.02	-	303
Mar-26 42.57	0.08	-	-	-	34.62	-0.02	-	16
Mar-26 43.54	0.10	-	-	-	33.92	-0.03	-	25
Mar-26 44.49	0.13	-	-	-	33.24	-0.04	-	12
Mar-26 45.47	0.17	-	-	-	32.54	-0.05	-	6
Mar-26 46.44	0.22	-	-	-	31.84	-0.06	-	175
Mar-26 47.41	0.28	-	-	-	31.15	-0.07	-	155
Mar-26 48.38	0.36	-	-	-	30.45	-0.09	-	11
Mar-26 50.31	0.57	0.57	0.57	0.57	29.07	-0.14	2	100
Mar-26 52.25	0.88	-	-	-	27.68	-0.21	-	6
Mar-26 54.17	1.32	-	-	-	26.30	-0.29	-	1
Mar-26 56.11	1.93	-	-	-	24.91	-0.40	-	1
Mar-26 59.99	3.99	-	-	-	23.61	-0.65	-	2
Jun-26 26.12	0.01	-	-	-	40.96	-	-	1
Jun-26 27.09	0.01	-	-	-	40.40	-	-	1
Jun-26 31.93	0.04	-	-	-	37.58	-0.01	-	1
Jun-26 32.90	0.05	-	-	-	37.01	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	36.45	-0.01	-	32
Jun-26 36.76	0.13	-	-	-	34.76	-0.02	-	2
Jun-26 37.73	0.15	-	-	-	34.20	-0.03	-	25
Jun-26 38.70	0.19	-	-	-	33.63	-0.03	-	11
Jun-26 39.67	0.24	-	-	-	33.07	-0.04	-	2
Jun-26 40.63	0.28	-	-	-	32.51	-0.05	-	151
Jun-26 41.60	0.33	-	-	-	31.94	-0.06	-	150
Jun-26 42.57	0.41	-	-	-	31.38	-0.07	-	150
Jun-26 43.54	0.49	-	-	-	30.81	-0.08	-	155
Jun-26 44.49	0.56	-	-	-	30.26	-0.10	-	2,051
Jun-26 45.47	0.68	-	-	-	29.69	-0.11	-	206
Jun-26 46.44	0.80	-	-	-	29.12	-0.13	-	50
Jun-26 47.41	0.92	-	-	-	28.56	-0.15	-	55
Jun-26 48.38	1.08	-	-	-	27.99	-0.17	-	111
Jun-26 50.31	1.45	1.25	1.25	1.25	26.87	-0.23	2	52
Jun-26 52.25	1.93	-	-	-	25.73	-0.29	-	26
Jun-26 54.17	2.51	-	-	-	24.62	-0.36	-	25
Jun-26 58.05	4.17	-	-	-	22.63	-0.53	-	150
Jun-26 59.99	5.33	-	-	-	22.13	-0.62	-	150
Jun-26 61.92	6.63	-	-	-	21.64	-0.71	-	150
Jun-26 63.85	8.07	-	-	-	21.14	-0.79	-	150
Sep-26 35.80	0.22	-	-	-	32.76	-0.03	-	1
Sep-26 36.76	0.27	-	-	-	32.32	-0.04	-	25
Sep-26 38.70	0.37	-	-	-	31.43	-0.05	-	25
Sep-26 39.67	0.45	-	-	-	30.98	-0.06	-	26
Sep-26 40.63	0.53	-	-	-	30.54	-0.07	-	28
Sep-26 41.60	0.61	-	-	-	30.09	-0.08	-	200
Sep-26 42.57	0.70	-	-	-	29.65	-0.10	-	300
Sep-26 43.54	0.83	-	-	-	29.20	-0.11	-	25
Sep-26 44.49	0.96	-	-	-	28.76	-0.13	-	50
Sep-26 45.47	1.09	-	-	-	28.31	-0.14	-	53
Sep-26 46.44	1.24	-	-	-	27.86	-0.16	-	75
Sep-26 47.41	1.43	-	-	-	27.42	-0.18	-	25
Sep-26 48.38	1.62	-	-	-	26.97	-0.20	-	75
Sep-26 50.31	2.06	2.04	2.04	2.04	26.08	-0.25	100	100
Sep-26 52.25	2.59	-	-	-	25.19	-0.31	-	25
Sep-26 54.17	3.24	-	-	-	24.30	-0.37	-	25
Dec-26 32.90	0.23	-	-	-	32.67	-0.03	-	25
Dec-26 34.83	0.33	-	-	-	31.89	-0.04	-	25
Dec-26 35.80	0.38	-	-	-	31.50	-0.05	-	25
Dec-26 36.76	0.45	-	-	-	31.12	-0.06	-	26
Dec-26 37.73	0.54	-	-	-	30.73	-0.06	-	150
Dec-26 38.70	0.62	-	-	-	30.34	-0.07	-	150
Dec-26 40.63	0.81	-	-	-	29.56	-0.09	-	1
Dec-26 41.60	0.94	-	-	-	29.17	-0.11	-	76
Dec-26 42.57	1.07	-	-	-	28.78	-0.12	-	150
Dec-26 43.54	1.20	-	-	-	28.39	-0.13	-	75
Dec-26 44.49	1.34	-	-	-	28.01	-0.15	-	50
Dec-26 45.47	1.54	-	-	-	27.62	-0.17	-	25
Dec-26 46.44	1.73	-	-	-	27.23	-0.19	-	25
Dec-26 47.41	1.92	-	-	-	26.84	-0.20	-	50
Dec-26 48.38	2.12	-	-	-	26.45	-0.22	-	76
Dec-26 50.31	2.66	-	-	-	25.67	-0.27	-	51
Dec-26 52.25	3.20	-	-	-	24.89	-0.32	-	25
Dec-26 54.17	3.91	-	-	-	24.12	-0.37	-	25
Dec-26 56.11	4.65	-	-	-	23.34	-0.43	-	35
Dec-26 59.99	6.70	-	-	-	22.46	-0.56	-	176
Mar-27 33.87	0.40	-	-	-	31.42	-0.04	-	50
Mar-27 34.83	0.46	-	-	-	31.05	-0.05	-	50
Mar-27 35.80	0.55	-	-	-	30.69	-0.06	-	75
Mar-27 36.76	0.63	-	-	-	30.32	-0.07	-	75
Mar-27 37.73	0.71	-	-	-	29.96	-0.08	-	25
Mar-27 38.70	0.80	-	-	-	29.59	-0.08	-	25
Mar-27 39.67	0.93	-	-	-	29.22	-0.10	-	50
Mar-27 40.63	1.06	-	-	-	28.86	-0.11	-	78
Mar-27 41.60	1.19	-	-	-	28.49	-0.12	-	1
Mar-27 44.49	1.66	-	-	-	27.39	-0.16	-	2
Jun-27 26.12	0.15	-	-	-	33.20	-0.02	-	1
Jun-27 30.96	0.36	-	-	-	31.53	-0.04	-	150
Jun-27 33.87	0.57	-	-	-	30.53	-0.06	-	200
Jun-27 34.83	0.66	-	-	-	30.20	-0.06	-	180
Jun-27 36.76	0.83	-	-	-	29.54	-0.08	-	25
Jun-27 38.70	1.09	-	-	-	28.87	-0.10	-	150
Jun-27 39.67	1.23	-	-	-	28.54	-0.11	-	102
Jun-27 40.63	1.36	-	-	-	28.21	-0.13	-	1
Jun-27 41.60	1.50	-	-	-	27.87	-0.14	-	177
Jun-27 42.57	1.70	-	-	-	27.54	-0.15	-	150
Jun-27 43.54	1.90	-	-	-	27.21	-0.17	-	150
Jun-27 44.49	2.09	-	-	-	26.88	-0.18	-	50
Jun-27 46.44	2.51	-	-	-	26.21	-0.22	-	25
Jun-27 47.41	2.78	-	-	-	25.88	-0.23	-	150
Jun-27 48.38	3.05	-	-	-	25.54	-0.25	-	150
Jun-27 52.25	4.27	-	-	-	24.21	-0.34	-	150
Jun-27 56.11	5.79	-	-	-	22.88	-0.43	-	25
Jun-27 65.78	11.57	-	-	-	21.16	-0.68	-	1
Sep-27 43.54	2.19	-	-	-	26.99	-0.18	-	25
Sep-27 44.49	2.38	-	-	-	26.67	-0.19	-	25
Sep-27 45.47	2.59	-	-	-	26.33	-0.21	-	25
Sep-27 46.44	2.86	-	-	-	26.01	-0.22	-	25
Dec-27 21.29	0.10	-	-	-	34.14	-0.01	-	2
Dec-27 33.87	0.88	-	-	-	29.96	-0.07	-	100
Dec-27 36.76	1.27	-	-	-	29.00	-0.10	-	25
Dec-27 37.73	1.40	-	-	-	28.68	-0.11	-	25
Dec-27 43.54	2.47	-	-	-	26.75	-0.18	-	10
Dec-27 45.47	2.93	-	-	-	26.11	-0.21	-	1,100
Dec-27 46.44	3.19	-	-	-	25.78	-0.23	-	150
Dec-27 47.41	3.46	-	-	-	25.46	-0.25	-	301
Dec-27 48.38	3.72	-	-	-	25.14	-0.26	-	150
Dec-27 50.31	4.30	-	-	-	24.50	-0.30	-	300
Dec-27 52.25	5.00	-	-	-	23.85	-0.34	-	300
Dec-27 54.17	5.69	-	-	-	23.22	-0.38	-	450
Dec-27 56.11	6.52	-	-	-	22.57	-0.43	-	450
Jun-28 43.10	2.95	-	-	-	26.52	-0.19	-	25
Jun-28 44.08	3.22	-	-	-	26.23	-0.21	-	25
Jun-28 45.06	3.49	-	-	-	25.94	-0.22	-	25
Jun-28 47.99	4.28	-	-	-	25.07	-0.27	-	25
Dec-29 43.51	4.36	-	-	-	25.77	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 48.38	8.84	-	-	-	25.58	1.00	-	3
Jan-26 57.35	0.64	-	-	-	19.32	0.48	-	5
Jan-26 58.05	0.36	-	-	-	19.14	0.32	-	3
Feb-26 52.25	5.41	-	-	-	24.65	0.87	-	2
Feb-26 59.33	0.86	-	-	-	20.59	0.33	-	5
Mar-26 40.63	16.78	-	-	-	37.24	0.98	-	2
Mar-26 50.31	7.72	-	-	-	30.30	0.85	-	150
Mar-26 59.99	1.51	-	-	-	24.84	0.37	-	150
Jun-26 41.60	15.51	-	-	-	34.26	0.92	-	2
Jun-26 49.44	8.80	-	-	-	29.69	0.78	-	5
Jun-26 52.25	6.70	-	-	-	28.05	0.70	-	30
Jun-26 59.33	2.67	-	-	-	24.62	0.42	-	5
Jun-26 59.99	2.42	-	-	-	24.45	0.40	-	35
Jun-26 61.30	1.96	-	-	-	24.12	0.35	-	5
Sep-26 49.44	9.60	-	-	-	28.28	0.75	-	5
Sep-26 54.17	6.35	-	-	-	26.10	0.63	-	1
Sep-26 57.35	4.52	-	-	-	24.68	0.52	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 43.54	-	-	-	-	29.45	-	-	223
Mar-26 42.57	0.08	-	-	-	34.62	-0.02	-	20
Jun-26 48.38	1.07	-	-	-	27.99	-0.17	-	10
Jun-26 50.31	1.44	-	-	-	26.87	-0.22	-	4
Sep-26 41.60	0.61	-	-	-	30.09	-0.08	-	150
Sep-26 42.57	0.71	-	-	-	29.65	-0.10	-	150

	Previous Close	53.85		07/01/26
	INDRA Close	57.60		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 49.00	8.64	-	-	-	45.79	0.99	-	6
Jan-26 50.00	7.66	-	-	-	45.13	0.98	-	28
Jan-26 52.00	5.74	-	-	-	43.81	0.94	-	8
Jan-26 56.00	2.44	1.15	1.15	1.15	41.18	0.68	1	11
Jan-26 58.00	1.28	1.10	1.10	0.41	39.95	0.47	2	1
Feb-26 54.00	5.46	-	-	-	41.83	0.70	-	25
Feb-26 56.00	4.16	2.76	2.76	2.76	40.53	0.61	1	101
Feb-26 58.00	3.05	2.30	2.47	2.30	39.42	0.51	102	100
Feb-26 62.00	1.53	1.19	1.19	1.19	38.79	0.32	50	50
Mar-26 25.00	32.70	-	-	-	58.99	1.00	-	6
Mar-26 36.00	21.83	-	-	-	53.07	0.98	-	28
Mar-26 38.00	19.90	-	-	-	51.99	0.97	-	4
Mar-26 39.00	18.94	-	-	-	51.45	0.97	-	1,000
Mar-26 40.00	18.00	-	-	-	50.91	0.96	-	500
Mar-26 41.00	17.06	-	-	-	50.37	0.95	-	25
Mar-26 44.00	14.32	-	-	-	48.76	0.91	-	25
Mar-26 44.50	13.87	-	-	-	48.49	0.91	-	30
Mar-26 45.00	13.42	12.00	12.00	11.84	48.22	0.90	35	65
Mar-26 50.00	9.33	-	-	-	45.53	0.79	-	3
Mar-26 52.00	7.84	-	-	-	44.45	0.74	-	3
Mar-26 56.00	5.26	4.02	4.02	4.02	42.30	0.60	5	5
Mar-26 58.00	4.17	-	-	-	41.42	0.53	-	1
Jun-26 23.00	34.82	-	-	-	54.08	1.00	-	117
Jun-26 35.00	23.31	-	-	-	49.42	0.96	-	29
Jun-26 37.00	21.50	-	-	-	48.65	0.94	-	7
Jun-26 38.00	20.61	-	-	-	48.26	0.93	-	8
Jun-26 42.00	17.18	-	-	-	46.71	0.88	-	8
Jun-26 42.50	16.76	16.00	16.00	16.00	46.51	0.88	1	-
Jun-26 44.00	15.52	15.00	15.00	12.80	45.93	0.86	6	17
Jun-26 47.00	13.23	-	-	-	44.77	0.80	-	204
Jun-26 56.00	7.37	-	-	-	41.28	0.61	-	5
Jun-26 58.00	6.29	-	-	-	40.59	0.56	-	25
Sep-26 39.00	20.24	-	-	-	44.94	0.90	-	1
Sep-26 50.00	12.10	-	-	-	41.51	0.73	-	40
Sep-26 58.00	7.54	7.71	7.71	7.71	39.09	0.57	1	-
Dec-26 30.00	28.49	-	-	-	46.93	0.95	-	25
Dec-26 31.00	27.63	-	-	-	46.65	0.95	-	25
Dec-26 32.00	26.76	-	-	-	46.38	0.94	-	25
Dec-26 35.00	24.19	-	-	-	45.57	0.92	-	26
Dec-26 40.00	20.19	-	-	-	44.21	0.86	-	5
Dec-26 44.00	17.27	-	-	-	43.12	0.81	-	5
Dec-26 45.00	16.54	-	-	-	42.85	0.80	-	1
Dec-26 47.00	15.24	-	-	-	42.30	0.77	-	4
Dec-26 48.00	14.60	13.30	13.30	13.30	42.03	0.75	4	4
Dec-26 50.00	13.32	-	-	-	41.49	0.72	-	1
Dec-26 54.00	11.03	-	-	-	40.40	0.65	-	125
Dec-26 56.00	9.94	-	-	-	39.86	0.62	-	50
Dec-26 58.00	8.94	-	-	-	39.41	0.58	-	80
Dec-26 60.00	8.16	8.09	8.09	8.09	39.35	0.55	2	4
Dec-26 62.00	7.39	7.22	7.22	7.22	39.29	0.51	1	1
Dec-26 64.00	6.62	5.74	5.74	5.74	39.23	0.48	8	8

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 35.00	-	-	-	-	53.87	-	-	2
Jan-26 38.00	-	-	-	-	51.89	-	-	2
Jan-26 42.00	-	-	-	-	49.25	-	-	5
Jan-26 43.00	-	-	-	-	48.59	-	-	1
Jan-26 44.00	-	-	-	-	47.93	-	-	1
Jan-26 45.00	-	-	-	-	47.27	-	-	3
Jan-26 46.00	-	-	-	-	46.61	-	-	45
Jan-26 47.00	-	-	-	-	45.95	-	-	30
Jan-26 48.00	0.01	-	-	-	45.29	-	-	40
Jan-26 49.00	0.01	-	-	-	44.63	-0.01	-	35
Jan-26 50.00	0.03	-	-	-	43.97	-0.02	-	52
Jan-26 56.00	0.77	1.04	1.04	1.04	40.02	-0.31	1	1
Feb-26 40.00	0.05	-	-	-	49.60	-0.01	-	50
Feb-26 44.00	0.17	-	-	-	46.98	-0.04	-	1
Feb-26 47.00	0.37	-	-	-	45.02	-0.08	-	7
Feb-26 54.00	1.64	2.10	2.10	2.10	40.44	-0.29	2	2
Feb-26 56.00	2.32	3.06	3.06	3.06	39.14	-0.39	1	1
Feb-26 58.00	3.21	-	-	-	38.03	-0.49	-	44
Mar-26 18.00	-	-	-	-	61.65	-	-	20
Mar-26 20.00	-	-	-	-	60.58	-	-	2
Mar-26 21.00	-	-	-	-	60.04	-	-	3
Mar-26 23.00	-	-	-	-	58.96	-	-	2
Mar-26 24.00	-	-	-	-	58.42	-	-	8
Mar-26 25.00	-	-	-	-	57.89	-	-	15
Mar-26 26.00	-	-	-	-	57.35	-	-	20
Mar-26 29.00	0.01	-	-	-	55.73	-	-	4
Mar-26 30.00	0.01	-	-	-	55.19	-	-	45
Mar-26 32.00	0.02	-	-	-	54.12	-	-	30
Mar-26 34.00	0.04	-	-	-	53.04	-0.01	-	1
Mar-26 35.00	0.06	-	-	-	52.50	-0.01	-	1
Mar-26 36.00	0.08	-	-	-	51.97	-0.01	-	3
Mar-26 38.00	0.13	-	-	-	50.89	-0.02	-	25
Mar-26 40.00	0.22	-	-	-	49.81	-0.04	-	1
Mar-26 42.00	0.33	0.45	0.45	0.45	48.74	-0.06	1	1
Mar-26 45.00	0.61	-	-	-	47.12	-0.10	-	70
Mar-26 48.00	1.04	-	-	-	45.51	-0.15	-	3
Mar-26 50.00	1.45	-	-	-	44.43	-0.20	-	100
Jun-26 20.00	0.01	-	-	-	54.59	-	-	1
Jun-26 26.00	0.05	-	-	-	52.26	-0.01	-	25
Jun-26 27.00	0.07	-	-	-	51.87	-0.01	-	25
Jun-26 30.00	0.14	-	-	-	50.71	-0.02	-	26
Jun-26 31.00	0.17	-	-	-	50.32	-0.02	-	11
Jun-26 32.00	0.21	-	-	-	49.94	-0.03	-	1
Jun-26 34.00	0.32	-	-	-	49.16	-0.04	-	4
Jun-26 35.00	0.39	-	-	-	48.77	-0.04	-	5
Jun-26 43.00	1.32	-	-	-	45.67	-0.13	-	10
Jun-26 44.00	1.48	-	-	-	45.28	-0.14	-	10
Jun-26 45.00	1.68	-	-	-	44.90	-0.16	-	20
Jun-26 48.00	2.39	-	-	-	43.73	-0.21	-	1
Sep-26 24.00	0.09	-	-	-	49.62	-0.01	-	4
Sep-26 26.00	0.15	-	-	-	49.00	-0.01	-	4
Sep-26 30.00	0.34	-	-	-	47.75	-0.03	-	45
Sep-26 31.00	0.41	-	-	-	47.43	-0.04	-	50
Sep-26 42.00	1.84	-	-	-	44.00	-0.14	-	3
Sep-26 45.00	2.58	2.60	2.60	2.60	43.06	-0.19	1	1
Sep-26 46.00	2.82	-	-	-	42.75	-0.20	-	750
Sep-26 50.00	4.09	3.90	4.12	3.90	41.50	-0.27	2	11
Sep-26 52.00	4.76	-	-	-	40.87	-0.31	-	1
Dec-26 30.00	0.58	-	-	-	46.83	-0.05	-	1
Dec-26 32.00	0.82	-	-	-	46.28	-0.06	-	10
Dec-26 35.00	1.20	-	-	-	45.47	-0.08	-	1
Dec-26 40.00	2.11	-	-	-	44.11	-0.14	-	1
Dec-27 44.00	4.64	-	-	-	37.86	-0.21	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 45.00	12.62	-	-	-	48.43	1.00	-	5
Jan-26 46.00	11.62	-	-	-	47.77	1.00	-	5
Jan-26 48.00	9.63	-	-	-	46.45	0.99	-	5
Jan-26 49.00	8.64	-	-	-	45.79	0.99	-	4
Jan-26 50.00	7.66	-	-	-	45.13	0.98	-	127
Feb-26 47.00	11.12	-	-	-	46.41	0.91	-	4
Feb-26 48.00	10.23	-	-	-	45.76	0.89	-	5
Feb-26 49.00	9.36	-	-	-	45.10	0.87	-	4
Feb-26 50.00	8.52	-	-	-	44.45	0.84	-	4
Feb-26 54.00	5.45	-	-	-	41.83	0.70	-	17
Jun-26 52.00	9.74	9.30	9.30	9.30	42.83	0.70	5	5
Jun-26 58.00	6.31	5.61	5.61	5.61	40.59	0.55	5	5
Jun-26 68.00	2.72	2.50	2.50	2.50	38.79	0.32	5	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	2.56	-	-	-	42.28	-0.32	-	2

	Previous Close	66.00		07/01/26
	LABORAT. ROVI Close	67.50		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 64.00	3.64	-	-	-	25.12	0.92	-	15
Jan-26 66.00	1.97	-	-	-	24.48	0.73	-	1
Jan-26 68.00	0.81	0.60	0.60	0.60	23.95	0.44	1	1
Feb-26 66.00	3.36	-	-	-	26.26	0.62	-	1
Mar-26 58.00	10.21	9.97	9.97	9.97	29.69	0.89	1	1
Mar-26 62.00	6.94	5.81	5.81	5.81	28.64	0.78	1	2
Mar-26 68.00	3.16	-	-	-	27.15	0.51	-	1
Jun-26 70.00	4.08	-	-	-	27.00	0.48	-	108
Sep-26 56.00	13.60	-	-	-	29.54	0.83	-	1
Sep-26 60.00	10.68	9.98	9.98	9.98	28.93	0.75	1	-

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 60.00	-	0.14	0.14	0.14	27.46	-	5	5
Jan-26 62.00	0.02	-	-	-	26.83	-0.02	-	1
Mar-26 50.00	0.06	-	-	-	32.59	-0.01	-	5
Mar-26 52.00	0.11	-	-	-	32.07	-0.03	-	6
Mar-26 60.00	0.84	1.10	1.10	1.10	29.97	-0.16	5	-
Jun-26 50.00	0.36	-	-	-	30.92	-0.06	-	1
Jun-26 54.00	0.77	-	-	-	30.21	-0.11	-	1
Jun-26 56.00	1.08	-	-	-	29.85	-0.14	-	1
Jun-26 64.00	3.23	3.38	3.38	3.38	28.43	-0.34	5	5
Sep-26 48.00	0.66	-	-	-	30.82	-0.08	-	1
Sep-26 54.00	1.58	-	-	-	29.90	-0.16	-	2
Sep-26 60.00	3.21	-	-	-	28.98	-0.28	-	6
Sep-26 64.00	4.75	-	-	-	28.37	-0.38	-	2
Sep-26 66.00	5.62	-	-	-	28.06	-0.43	-	6

	Previous Close	4.29		07/01/26
	MAPFRE Close	4.20		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	0.30	0.37	0.37	0.37	23.07	0.98	1	7
Jan-26 4.00	0.21	0.27	0.27	0.27	22.85	0.92	1	3
Jan-26 4.20	0.06	-	-	-	22.42	0.52	-	10
Jan-26 4.30	0.02	-	-	-	22.19	0.27	-	40
Feb-26 4.00	0.27	-	-	-	24.51	0.74	-	3
Mar-26 3.50	0.72	-	-	-	25.19	0.96	-	3
Mar-26 3.60	0.63	-	-	-	24.96	0.93	-	11
Mar-26 3.70	0.54	-	-	-	24.73	0.89	-	13
Mar-26 3.80	0.46	-	-	-	24.50	0.84	-	300
Mar-26 3.90	0.38	-	-	-	24.27	0.78	-	200
Mar-26 4.00	0.31	-	-	-	24.04	0.71	-	66
Mar-26 4.10	0.24	-	-	-	23.81	0.63	-	10
Mar-26 4.20	0.18	-	-	-	23.58	0.54	-	1
Mar-26 4.30	0.14	-	-	-	23.35	0.45	-	40
Mar-26 4.40	0.10	-	-	-	23.12	0.36	-	15
Jun-26 3.50	0.74	-	-	-	20.50	0.94	-	5
Jun-26 3.60	0.65	-	-	-	20.30	0.92	-	15
Jun-26 3.70	0.56	-	-	-	20.11	0.88	-	5
Jun-26 3.80	0.48	-	-	-	19.91	0.83	-	3
Jun-26 4.00	0.33	-	-	-	19.51	0.70	-	21
Jun-26 4.10	0.27	-	-	-	19.31	0.63	-	20
Jun-26 4.50	0.09	-	-	-	18.45	0.31	-	10
Jun-26 4.60	0.07	-	-	-	18.23	0.25	-	2
Sep-26 4.10	0.29	-	-	-	18.70	0.61	-	10
Sep-26 4.30	0.20	-	-	-	18.43	0.47	-	7
Sep-26 4.40	0.16	-	-	-	18.26	0.40	-	3
Sep-26 4.50	0.12	-	-	-	18.09	0.34	-	3
Sep-26 4.70	0.07	-	-	-	17.76	0.23	-	15
Jun-27 5.00	0.14	-	-	-	22.00	0.26	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.90	-	-	-	-	18.69	-	-	1
Jan-26 4.00	-	-	-	-	18.47	-0.04	-	1
Jan-26 4.20	0.05	-	-	-	18.04	-0.48	-	10
Jan-26 4.40	0.20	-	-	-	17.57	-0.96	-	1
Mar-26 2.80	-	-	-	-	21.70	-	-	5
Mar-26 3.10	-	-	-	-	21.01	-	-	6
Mar-26 3.20	-	-	-	-	20.78	-	-	5
Mar-26 3.50	-	-	-	-	20.08	-0.02	-	1
Mar-26 4.00	0.06	-	-	-	18.93	-0.25	-	152
Mar-26 4.10	0.09	-	-	-	18.70	-0.35	-	151
Mar-26 4.20	0.13	-	-	-	18.47	-0.47	-	5
Jun-26 2.00	-	-	-	-	19.40	-	-	3
Jun-26 3.00	-	-	-	-	17.41	-	-	15
Jun-26 3.60	0.02	-	-	-	16.22	-0.10	-	5
Jun-26 4.00	0.12	-	-	-	15.43	-0.37	-	101
Jun-26 4.90	0.78	-	-	-	13.48	-0.97	-	5
Sep-26 1.70	-	-	-	-	19.17	-	-	20
Sep-26 3.60	0.05	-	-	-	17.06	-0.15	-	5
Sep-26 3.70	0.07	-	-	-	16.95	-0.20	-	15
Sep-26 3.80	0.09	-	-	-	16.84	-0.26	-	30
Dec-26 3.70	0.13	0.14	0.14	0.14	18.57	-0.27	5	5

	Previous Close	8.09		07/01/26
	MELIA HOTELS Close	8.01		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.66	-	-	-	23.24	0.76	-	25
Jun-26 7.00	1.19	-	-	-	24.29	0.83	-	5
Jun-26 8.00	0.54	-	-	-	23.45	0.55	-	10
Jun-26 9.00	0.17	0.17	0.17	0.17	22.12	0.26	2	7
Sep-26 8.00	0.64	-	-	-	24.60	0.55	-	2,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.07	-	-	-	23.30	-0.19	-	2
Mar-26 6.75	0.02	-	-	-	24.03	-0.05	-	1
Jun-26 8.00	0.45	-	-	-	22.63	-0.45	-	6

	Previous Close	12.52		07/01/26
	MERLIN Close	12.83		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.00	1.84	-	-	-	20.98	1.00	-	1
Jan-26 12.50	0.37	-	-	-	18.64	0.82	-	2
Feb-26 12.50	0.55	-	-	-	19.36	0.67	-	1
Mar-26 11.00	1.90	-	-	-	22.84	0.95	-	4
Mar-26 13.00	0.40	-	-	-	19.95	0.48	-	140
Mar-26 13.50	0.22	-	-	-	19.72	0.31	-	14,900
Mar-26 14.00	0.11	-	-	-	19.48	0.18	-	8
Jun-26 11.00	2.01	1.74	1.74	1.74	23.75	0.88	2	4
Jun-26 13.50	0.43	-	-	-	20.93	0.38	-	25
Jun-26 14.00	0.28	-	-	-	20.71	0.28	-	5,000
Jun-26 14.50	0.18	-	-	-	20.49	0.20	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 11.50	-	-	-	-	21.55	-	-	10
Jan-26 12.00	-	-	-	-	20.77	-0.02	-	4
Feb-26 11.50	0.03	-	-	-	21.82	-0.06	-	2
Mar-26 11.50	0.07	-	-	-	21.81	-0.11	-	3
Jun-26 8.75	0.01	-	-	-	25.02	-0.01	-	1
Jun-26 11.00	0.15	-	-	-	21.92	-0.15	-	514
Jun-26 12.00	0.38	-	-	-	20.54	-0.31	-	18
Jun-26 13.00	0.82	-	-	-	19.32	-0.55	-	13
Jun-26 14.00	1.50	1.76	1.76	1.76	18.88	-0.77	2	2
Sep-26 10.00	0.11	-	-	-	23.24	-0.09	-	1
Sep-26 12.00	0.53	0.61	0.61	0.61	20.90	-0.33	5	2
Dec-27 12.50	1.39	-	-	-	19.88	-0.46	-	5,000

	Previous Close	25.52		07/01/26
	NATURGY Close	25.40		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 25.00	0.57	-	-	-	19.96	0.70	-	37
Jan-26 26.00	0.10	0.15	0.15	0.15	19.06	0.23	1	20
Jan-26 27.00	0.01	-	-	-	18.47	0.02	-	26
Jan-26 28.00	-	-	-	-	17.87	-	-	2
Jan-26 30.00	-	-	-	-	16.69	-	-	1
Feb-26 25.00	1.15	1.17	1.17	1.17	25.56	0.60	1	2
Feb-26 26.00	0.64	0.60	0.60	0.60	24.63	0.42	1	1
Feb-26 27.00	0.32	-	-	-	24.01	0.26	-	6
Feb-26 28.00	0.13	-	-	-	23.40	0.13	-	3
Mar-26 23.00	2.84	2.93	2.93	2.90	28.15	0.81	2	1
Mar-26 24.00	2.08	-	-	-	26.84	0.71	-	150
Mar-26 25.00	1.42	-	-	-	25.52	0.59	-	2
Mar-26 26.00	0.90	-	-	-	24.67	0.45	-	9
Mar-26 27.00	0.53	-	-	-	24.12	0.32	-	89
Mar-26 28.00	0.29	-	-	-	23.57	0.20	-	30
Mar-26 29.00	0.14	-	-	-	23.02	0.12	-	2
Mar-26 30.00	0.06	-	-	-	22.46	0.06	-	5
Mar-26 32.00	0.01	-	-	-	21.36	0.01	-	2
Jun-26 24.00	2.17	2.35	2.35	2.35	22.56	0.69	1	1
Jun-26 25.00	1.53	-	-	-	21.45	0.57	-	260
Jun-26 26.00	1.03	-	-	-	20.69	0.45	-	56
Jun-26 27.00	0.66	-	-	-	20.18	0.33	-	750
Jun-26 28.00	0.40	-	-	-	19.67	0.23	-	27
Jun-26 31.00	0.06	-	-	-	18.13	0.05	-	10
Jun-26 32.00	0.02	-	-	-	17.62	0.02	-	1
Sep-26 22.00	3.84	4.25	4.25	4.25	24.55	0.83	1	1
Sep-26 27.00	0.90	-	-	-	20.67	0.36	-	1,001
Sep-26 29.00	0.40	-	-	-	19.83	0.20	-	58
Dec-26 23.00	3.16	3.44	3.45	3.44	23.62	0.73	2	2
Dec-26 27.00	1.09	-	-	-	21.21	0.38	-	1
Dec-26 28.00	0.80	-	-	-	20.87	0.30	-	1
Dec-26 29.00	0.58	-	-	-	20.53	0.23	-	500

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 23.00	-	-	-	-	24.55	-	-	4
Jan-26 24.00	0.02	-	-	-	23.18	-0.06	-	18
Jan-26 25.00	0.18	-	-	-	21.82	-0.31	-	68
Jan-26 26.00	0.71	-	-	-	20.92	-0.75	-	2
Jan-26 28.00	2.60	-	-	-	19.73	-1.00	-	1
Feb-26 22.00	0.07	-	-	-	27.72	-0.06	-	3
Feb-26 23.00	0.15	0.14	0.14	0.14	26.32	-0.12	2	2,015
Feb-26 24.00	0.32	-	-	-	24.92	-0.24	-	14
Feb-26 25.00	0.62	0.51	0.51	0.46	23.51	-0.40	2	60
Feb-26 26.00	1.11	-	-	-	22.58	-0.60	-	73
Mar-26 16.50	-	-	-	-	33.59	-	-	1
Mar-26 18.50	0.01	-	-	-	30.97	-0.01	-	3
Mar-26 20.00	0.03	-	-	-	29.00	-0.03	-	247
Mar-26 21.00	0.07	-	-	-	27.68	-0.05	-	119
Mar-26 22.00	0.14	-	-	-	26.37	-0.09	-	1
Mar-26 23.00	0.26	-	-	-	25.06	-0.16	-	6
Mar-26 24.00	0.46	-	-	-	23.75	-0.27	-	530
Mar-26 25.00	0.79	-	-	-	22.43	-0.41	-	21
Mar-26 26.00	1.27	-	-	-	21.58	-0.57	-	51
Mar-26 27.00	1.93	-	-	-	21.03	-0.72	-	17
Jun-26 18.50	0.08	-	-	-	27.26	-0.04	-	1
Jun-26 21.00	0.27	-	-	-	24.47	-0.12	-	50
Jun-26 22.00	0.41	-	-	-	23.35	-0.18	-	10
Jun-26 23.00	0.62	-	-	-	22.24	-0.26	-	28
Jun-26 24.00	0.90	-	-	-	21.12	-0.35	-	43
Jun-26 25.00	1.29	-	-	-	20.01	-0.47	-	77
Jun-26 26.00	1.82	-	-	-	19.25	-0.59	-	13
Jun-26 27.00	2.49	-	-	-	18.74	-0.71	-	28
Sep-26 18.00	0.16	-	-	-	26.26	-0.06	-	10
Sep-26 19.00	0.24	-	-	-	25.32	-0.09	-	25
Sep-26 19.50	0.30	-	-	-	24.84	-0.11	-	25
Sep-26 20.00	0.37	-	-	-	24.37	-0.13	-	25
Sep-26 21.00	0.53	-	-	-	23.43	-0.18	-	25
Sep-26 22.00	0.74	-	-	-	22.48	-0.25	-	25
Sep-26 23.00	1.02	-	-	-	21.54	-0.32	-	30
Sep-26 24.00	1.38	-	-	-	20.59	-0.41	-	14
Sep-26 25.00	1.83	-	-	-	19.65	-0.51	-	5
Sep-26 27.00	3.06	-	-	-	18.60	-0.70	-	1
Dec-26 20.00	0.58	-	-	-	23.71	-0.17	-	1
Dec-26 22.00	1.07	-	-	-	22.16	-0.29	-	1
Dec-26 23.00	1.41	-	-	-	21.39	-0.36	-	2
Dec-26 24.00	1.81	1.69	1.69	1.69	20.61	-0.44	1	44
Dec-26 25.00	2.28	-	-	-	19.84	-0.53	-	15
Dec-26 26.00	2.88	-	-	-	19.33	-0.61	-	1
Mar-27 26.00	3.03	-	-	-	19.18	-0.60	-	190
Sep-27 26.00	3.82	-	-	-	19.07	-0.62	-	95
Dec-27 26.00	4.18	-	-	-	19.04	-0.63	-	97

	Previous Close	0.37		07/01/26
	OBRASCON HUARTE Close	0.38		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.04	-	-	-	46.68	0.71	-	10
Mar-26 0.39	0.02	-	-	-	44.72	0.48	-	50
Jun-26 0.30	0.09	-	-	-	44.38	0.83	-	3
Jun-26 0.35	0.06	-	-	-	44.16	0.66	-	14
Sep-26 0.25	0.14	-	-	-	44.31	0.91	-	45

	Previous Close	76.75		07/01/26
	PHARMA MAR Close	78.65		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 76.00	4.67	-	-	-	64.51	0.65	-	1
Mar-26 76.00	10.02	-	-	-	61.41	0.61	-	1
Mar-26 78.00	8.88	-	-	-	60.45	0.57	-	2
Mar-26 80.00	7.92	-	-	-	59.76	0.53	-	2
Mar-26 82.00	7.05	-	-	-	59.19	0.50	-	1
Mar-26 100.00	1.87	-	-	-	54.08	0.20	-	1
Jun-26 64.00	21.14	-	-	-	63.64	0.76	-	1
Jun-26 68.00	18.57	-	-	-	62.35	0.72	-	1
Jun-26 70.00	17.29	-	-	-	61.71	0.70	-	1
Jun-26 72.00	16.21	-	-	-	61.06	0.67	-	1
Jun-26 76.00	14.04	-	-	-	59.77	0.62	-	1
Jun-26 80.00	12.06	-	-	-	58.80	0.57	-	3
Jun-26 100.00	5.64	-	-	-	57.02	0.34	-	1
Jun-26 120.00	2.33	-	-	-	55.24	0.17	-	1
Sep-26 34.00	45.67	-	-	-	68.30	0.97	-	1
Sep-26 78.00	14.98	-	-	-	56.55	0.61	-	1
Sep-26 92.00	10.05	-	-	-	55.87	0.46	-	4
Sep-26 120.00	4.31	-	-	-	54.80	0.25	-	1
Dec-26 76.00	17.42	-	-	-	53.45	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 70.00	0.60	-	-	-	69.40	-0.13	-	1
Mar-26 27.00	0.01	-	-	-	84.53	-	-	5
Mar-26 74.00	6.19	-	-	-	62.02	-0.36	-	1
Mar-26 76.00	7.05	-	-	-	61.06	-0.39	-	3
Mar-26 80.00	8.94	-	-	-	59.41	-0.47	-	1
Mar-26 110.00	31.77	-	-	-	50.89	-0.92	-	1
Jun-26 43.00	1.35	-	-	-	71.88	-0.07	-	5
Jun-26 76.00	11.06	-	-	-	61.25	-0.38	-	1
Jun-26 78.00	11.97	-	-	-	60.61	-0.41	-	1
Sep-26 52.00	4.37	-	-	-	64.97	-0.15	-	1
Sep-26 54.00	4.92	-	-	-	64.43	-0.17	-	1
Sep-26 66.00	9.01	-	-	-	61.23	-0.27	-	3
Sep-26 74.00	12.59	-	-	-	59.09	-0.35	-	2
Sep-26 78.00	14.46	-	-	-	58.02	-0.40	-	1
Sep-26 80.00	15.67	-	-	-	57.80	-0.42	-	1
Sep-26 88.00	20.65	-	-	-	57.49	-0.50	-	3
Sep-26 92.00	23.43	-	-	-	57.34	-0.53	-	1
Dec-26 48.00	3.92	-	-	-	60.81	-0.13	-	1

	Previous Close	15.24		07/01/26
	PUIG Close	14.75		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 15.00	0.20	-	-	-	32.35	0.38	-	1
Feb-26 15.00	0.63	-	-	-	35.21	0.48	-	5
Feb-26 15.50	0.44	-	-	-	35.00	0.37	-	6
Feb-26 16.00	0.29	-	-	-	34.78	0.28	-	7
Mar-26 11.00	3.87	-	-	-	44.25	0.95	-	3
Mar-26 11.50	3.41	-	-	-	43.68	0.92	-	1
Mar-26 14.50	1.21	-	-	-	40.29	0.58	-	70
Mar-26 15.00	0.97	-	-	-	39.96	0.51	-	2
Mar-26 15.50	0.76	-	-	-	39.86	0.43	-	10
Mar-26 16.00	0.60	-	-	-	39.76	0.36	-	3
Mar-26 16.50	0.46	-	-	-	39.65	0.30	-	2
Mar-26 19.00	0.10	-	-	-	39.15	0.09	-	1
Jun-26 13.00	2.50	-	-	-	39.26	0.75	-	17
Jun-26 14.00	1.88	-	-	-	38.65	0.64	-	14
Jun-26 15.00	1.38	-	-	-	38.18	0.54	-	1
Jun-26 16.00	1.00	-	-	-	38.13	0.43	-	12
Jun-26 17.00	0.71	-	-	-	38.09	0.34	-	10
Jun-26 17.50	0.59	-	-	-	38.07	0.29	-	112
Sep-26 11.00	4.09	-	-	-	38.43	0.89	-	1
Sep-26 14.50	1.81	-	-	-	36.77	0.58	-	3
Sep-26 15.50	1.37	-	-	-	36.06	0.49	-	10
Jun-27 15.50	1.65	-	-	-	29.96	0.51	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 13.50	0.01	-	-	-	33.89	-0.04	-	1
Jan-26 14.50	0.19	0.10	0.10	0.10	32.51	-0.36	2	2
Jan-26 15.00	0.44	0.26	0.26	0.26	32.05	-0.62	3	8
Feb-26 12.50	0.08	-	-	-	37.21	-0.09	-	5
Feb-26 13.00	0.15	0.26	0.26	0.26	36.51	-0.14	2	13
Feb-26 13.50	0.24	0.12	0.12	0.12	35.81	-0.22	2	17
Feb-26 14.00	0.38	0.61	0.61	0.49	35.11	-0.31	8	23
Feb-26 14.50	0.57	0.60	0.60	0.60	34.41	-0.41	1	1
Feb-26 15.00	0.82	1.00	1.00	1.00	33.95	-0.53	4	9
Mar-26 11.50	0.09	-	-	-	40.65	-0.07	-	1
Mar-26 12.00	0.14	-	-	-	40.09	-0.10	-	1
Mar-26 12.50	0.22	-	-	-	39.52	-0.15	-	1
Mar-26 13.00	0.32	-	-	-	38.96	-0.20	-	13
Mar-26 13.50	0.45	-	-	-	38.39	-0.27	-	146
Mar-26 14.00	0.62	-	-	-	37.83	-0.34	-	213
Mar-26 14.50	0.83	-	-	-	37.26	-0.42	-	42
Mar-26 15.00	1.08	-	-	-	36.93	-0.50	-	20
Mar-26 15.50	1.38	-	-	-	36.83	-0.58	-	5
Mar-26 16.00	1.72	-	-	-	36.73	-0.66	-	4
Mar-26 16.50	2.09	-	-	-	36.62	-0.72	-	6
Jun-26 11.50	0.30	-	-	-	36.96	-0.15	-	3
Jun-26 12.00	0.42	-	-	-	36.66	-0.19	-	2,168
Jun-26 13.00	0.72	-	-	-	36.05	-0.29	-	26
Jun-26 13.50	0.91	-	-	-	35.74	-0.34	-	526
Jun-26 14.00	1.13	-	-	-	35.44	-0.40	-	6
Jun-26 14.50	1.37	-	-	-	35.13	-0.46	-	140
Jun-26 15.00	1.66	-	-	-	34.97	-0.52	-	40
Jun-26 15.50	1.97	-	-	-	34.95	-0.57	-	4
Jun-26 16.00	2.31	-	-	-	34.92	-0.62	-	100
Jun-26 16.50	2.67	-	-	-	34.90	-0.67	-	1
Sep-26 12.00	0.60	-	-	-	35.24	-0.21	-	5
Sep-26 12.50	0.77	-	-	-	35.00	-0.26	-	16
Sep-26 13.00	0.94	-	-	-	34.76	-0.30	-	21
Sep-26 13.50	1.15	1.20	1.20	1.20	34.52	-0.35	5	8
Dec-26 12.50	0.85	-	-	-	32.35	-0.26	-	5
Dec-26 13.00	1.03	-	-	-	32.17	-0.30	-	1
Dec-26 13.50	1.25	-	-	-	31.99	-0.35	-	4
Dec-26 14.00	1.48	-	-	-	31.81	-0.39	-	3
Dec-26 15.00	2.01	-	-	-	31.39	-0.48	-	5
Mar-27 16.00	2.69	-	-	-	29.37	-0.56	-	15
Jun-27 16.00	2.95	-	-	-	28.40	-0.56	-	311
Jun-27 21.00	6.84	-	-	-	26.70	-0.85	-	20

	Previous Close	15.38		07/01/26
	REDEIA Close	15.40		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	1.41	-	-	-	17.50	1.00	-	5
Jan-26 15.00	0.44	-	-	-	16.66	0.85	-	6
Jan-26 15.50	0.12	-	-	-	16.28	0.41	-	2
Feb-26 15.00	0.61	-	-	-	16.65	0.70	-	13
Feb-26 15.50	0.32	-	-	-	16.26	0.48	-	7
Feb-26 16.00	0.14	-	-	-	16.04	0.27	-	24
Mar-26 15.00	0.71	-	-	-	16.23	0.67	-	4
Mar-26 15.50	0.42	-	-	-	15.89	0.50	-	1
Mar-26 16.00	0.22	-	-	-	15.70	0.32	-	6
Mar-26 16.50	0.10	-	-	-	15.50	0.18	-	50
Mar-26 17.00	0.04	-	-	-	15.31	0.09	-	2
Mar-26 17.50	0.01	-	-	-	15.11	0.04	-	8
Mar-26 18.00	-	-	-	-	14.92	0.01	-	2
Mar-26 18.50	-	-	-	-	14.72	-	-	10
Mar-26 19.50	-	-	-	-	14.33	-	-	2
Mar-26 20.00	-	-	-	-	14.14	-	-	1
Jun-26 15.00	0.97	-	-	-	16.45	0.65	-	8
Jun-26 15.50	0.68	-	-	-	16.05	0.53	-	105
Jun-26 16.00	0.46	-	-	-	15.79	0.41	-	1
Jun-26 16.50	0.29	-	-	-	15.53	0.30	-	70
Jun-26 17.50	0.10	-	-	-	15.01	0.13	-	2
Jun-26 18.00	0.05	-	-	-	14.75	0.08	-	10
Jun-26 18.50	0.02	-	-	-	14.49	0.04	-	1
Jun-26 19.00	0.01	-	-	-	14.23	0.02	-	10
Jun-26 20.00	-	-	-	-	13.71	-	-	10
Sep-26 14.00	1.76	-	-	-	18.33	0.81	-	3
Sep-26 15.00	1.06	-	-	-	17.44	0.63	-	3
Sep-26 15.50	0.78	-	-	-	17.04	0.53	-	10
Sep-26 16.00	0.55	-	-	-	16.77	0.43	-	62
Sep-26 17.00	0.25	-	-	-	16.22	0.24	-	9
Mar-27 17.50	0.30	0.27	0.27	0.27	16.37	0.22	10	10
Dec-27 14.50	1.67	-	-	-	18.69	0.65	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	-	-	-	-	17.99	-	-	2
Jan-26 14.50	-	-	-	-	17.57	-0.01	-	23
Jan-26 15.00	0.04	-	-	-	17.15	-0.16	-	73
Jan-26 15.50	0.21	-	-	-	16.77	-0.59	-	2
Feb-26 14.00	0.02	-	-	-	17.86	-0.06	-	1
Feb-26 14.50	0.07	-	-	-	17.42	-0.15	-	26
Feb-26 15.00	0.19	-	-	-	16.97	-0.31	-	9
Feb-26 15.50	0.39	-	-	-	16.58	-0.52	-	1
Feb-26 16.00	0.71	0.55	0.56	0.55	16.36	-0.74	4	4
Mar-26 13.50	0.02	-	-	-	17.47	-0.04	-	1
Mar-26 14.00	0.05	-	-	-	17.09	-0.09	-	2
Mar-26 14.50	0.12	-	-	-	16.71	-0.19	-	4
Mar-26 15.00	0.25	-	-	-	16.33	-0.33	-	12
Mar-26 15.50	0.47	-	-	-	15.99	-0.51	-	6
Mar-26 16.00	0.77	-	-	-	15.80	-0.69	-	25
Mar-26 16.50	1.16	-	-	-	15.60	-0.84	-	5
Mar-26 17.00	1.61	-	-	-	15.41	-0.95	-	2
Mar-26 18.00	2.60	-	-	-	15.02	-1.00	-	10
Mar-26 20.00	4.60	-	-	-	14.24	-1.00	4	-
Jun-26 13.50	0.10	-	-	-	17.69	-0.11	-	2
Jun-26 14.00	0.17	-	-	-	17.24	-0.17	-	7
Jun-26 14.50	0.28	-	-	-	16.80	-0.26	-	67
Jun-26 15.00	0.44	-	-	-	16.35	-0.36	-	14
Jun-26 15.50	0.65	-	-	-	15.95	-0.48	-	104
Jun-26 16.00	0.94	-	-	-	15.69	-0.61	-	55
Jun-26 16.50	1.28	-	-	-	15.43	-0.73	-	11
Sep-26 13.00	0.17	-	-	-	17.33	-0.15	-	6
Sep-26 13.50	0.27	-	-	-	16.89	-0.21	-	32
Sep-26 14.00	0.40	-	-	-	16.44	-0.29	-	27
Sep-26 14.50	0.57	0.60	0.60	0.60	16.00	-0.38	1	6
Sep-26 15.00	0.78	-	-	-	15.55	-0.48	-	5
Sep-26 15.50	1.05	-	-	-	15.15	-0.59	-	2
Sep-26 16.00	1.38	1.38	1.38	1.38	14.88	-0.69	1	33
Sep-26 16.50	1.75	-	-	-	14.60	-0.78	-	1
Sep-26 19.00	4.02	-	-	-	13.25	-0.99	-	1
Dec-26 14.00	0.49	-	-	-	16.30	-0.30	-	5
Dec-26 15.00	0.89	-	-	-	15.56	-0.47	-	17
Dec-26 17.00	2.21	-	-	-	14.47	-0.81	-	1
Dec-26 18.00	3.08	-	-	-	13.98	-0.92	-	1
Mar-27 15.00	1.01	-	-	-	15.17	-0.48	-	1
Mar-27 17.00	2.32	-	-	-	14.23	-0.78	-	1
Jun-27 14.50	0.86	-	-	-	15.60	-0.40	-	4
Jun-27 15.50	1.36	-	-	-	15.05	-0.55	-	12
Dec-27 19.00	4.51	-	-	-	13.91	-0.91	-	3
Dec-28 13.00	1.01	-	-	-	16.42	-0.35	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.46	-	-	-	15.99	-0.50	-	2
Mar-26 16.00	0.76	-	-	-	15.80	-0.67	-	8
Sep-26 14.00	0.39	-	-	-	16.44	-0.28	-	1
Sep-26 15.00	0.77	-	-	-	15.55	-0.47	-	1
Sep-26 18.00	3.00	-	-	-	13.79	-0.92	-	10
Dec-26 13.50	0.34	-	-	-	16.67	-0.22	-	4

	Previous Close	16.64		07/01/26
	REPSOL Close	16.26		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 14.00	2.26	-	-	-	31.53	1.00	-	365
Jan-26 15.00	1.26	1.24	1.24	1.24	28.54	0.99	1	9
Jan-26 15.50	0.78	0.72	0.72	0.72	27.04	0.94	1	221
Jan-26 16.00	0.35	-	-	-	25.55	0.72	-	682
Jan-26 16.50	0.09	0.05	0.05	0.05	24.51	0.31	3	1,095
Jan-26 17.00	0.01	-	-	-	23.97	0.05	-	380
Jan-26 17.50	-	-	-	-	23.42	-	-	24
Jan-26 18.00	-	-	-	-	22.88	-	-	3
Jan-26 18.50	-	-	-	-	22.34	-	-	5
Jan-26 19.00	-	-	-	-	21.79	-	-	3
Jan-26 w4 16.50	0.11	-	-	-	24.23	0.31	-	10
Feb-26 15.00	1.28	1.22	1.22	1.22	29.42	0.94	3	-
Feb-26 15.50	0.85	-	-	-	28.00	0.77	-	160
Feb-26 16.00	0.51	-	-	-	26.57	0.53	-	29
Feb-26 16.50	0.29	0.31	0.31	0.31	25.59	0.34	1	4
Feb-26 17.00	0.16	-	-	-	25.09	0.21	-	13
Feb-26 17.50	0.08	-	-	-	24.58	0.12	-	6
Feb-26 18.00	0.04	-	-	-	24.08	0.07	-	2
Mar-26 7.00	9.26	-	-	-	51.07	1.00	-	2
Mar-26 10.00	6.26	-	-	-	43.32	1.00	-	5
Mar-26 11.00	5.26	-	-	-	40.74	1.00	-	3
Mar-26 12.00	4.26	-	-	-	38.15	1.00	-	14
Mar-26 12.50	3.76	-	-	-	36.86	1.00	-	150
Mar-26 13.00	3.26	-	-	-	35.57	1.00	-	289
Mar-26 13.50	2.76	-	-	-	34.28	1.00	-	165
Mar-26 14.00	2.27	-	-	-	32.99	0.99	-	623
Mar-26 14.50	1.79	-	-	-	31.70	0.93	-	100
Mar-26 15.00	1.36	-	-	-	30.40	0.79	-	110
Mar-26 15.50	1.00	-	-	-	29.11	0.63	-	10,645
Mar-26 16.00	0.70	0.61	0.61	0.61	27.82	0.49	100	393
Mar-26 16.50	0.48	0.48	0.48	0.48	26.86	0.39	100	391
Mar-26 17.00	0.32	-	-	-	26.25	0.29	-	71
Mar-26 17.50	0.20	-	-	-	25.65	0.20	-	13
Mar-26 18.00	0.12	-	-	-	25.05	0.14	-	160
Jun-26 9.00	7.26	-	-	-	38.93	1.00	-	2
Jun-26 10.00	6.26	-	-	-	36.98	1.00	-	3
Jun-26 11.00	5.26	-	-	-	35.03	1.00	-	90
Jun-26 12.00	4.26	-	-	-	33.09	1.00	-	110
Jun-26 12.50	3.76	-	-	-	32.11	1.00	-	19
Jun-26 13.00	3.26	-	-	-	31.14	1.00	-	377
Jun-26 14.00	2.35	-	-	-	29.19	0.81	-	3,126
Jun-26 14.50	1.97	-	-	-	28.22	0.72	-	30
Jun-26 15.00	1.62	-	-	-	27.24	0.66	-	69
Jun-26 15.50	1.31	-	-	-	26.27	0.59	-	123
Jun-26 16.00	1.03	-	-	-	25.30	0.52	-	202
Jun-26 16.50	0.79	-	-	-	24.65	0.44	-	110
Jun-26 17.50	0.46	-	-	-	24.08	0.30	-	10
Jun-26 18.00	0.33	-	-	-	23.79	0.24	-	402
Jun-26 18.50	0.24	-	-	-	23.50	0.19	-	30
Jun-26 19.00	0.17	-	-	-	23.22	0.14	-	100
Sep-26 7.00	9.26	-	-	-	41.71	1.00	-	1
Sep-26 10.00	6.26	-	-	-	36.66	0.97	-	2
Sep-26 11.50	4.76	-	-	-	34.14	0.92	-	15
Sep-26 12.00	4.26	-	-	-	33.30	0.90	-	25
Sep-26 12.50	3.76	-	-	-	32.46	0.87	-	10
Sep-26 13.00	3.26	-	-	-	31.62	0.84	-	28
Sep-26 14.00	2.46	-	-	-	29.94	0.75	-	56
Sep-26 14.50	2.11	-	-	-	29.10	0.70	-	11
Sep-26 15.00	1.78	-	-	-	28.26	0.65	-	374
Sep-26 15.50	1.48	-	-	-	27.42	0.59	-	51
Sep-26 16.00	1.21	-	-	-	26.58	0.52	-	50
Sep-26 16.50	0.98	-	-	-	25.96	0.46	-	279
Sep-26 17.00	0.78	-	-	-	25.58	0.40	-	58
Sep-26 17.50	0.62	-	-	-	25.20	0.34	-	8
Sep-26 18.00	0.48	-	-	-	24.82	0.28	-	120
Sep-26 18.50	0.37	-	-	-	24.44	0.23	-	101
Sep-26 19.00	0.28	-	-	-	24.06	0.19	-	1
Sep-26 21.00	0.07	-	-	-	22.54	0.06	-	10
Dec-26 10.00	6.26	-	-	-	35.03	0.96	-	208
Dec-26 10.50	5.76	-	-	-	34.33	0.95	-	10
Dec-26 11.00	5.26	-	-	-	33.62	0.93	-	13
Dec-26 11.50	4.76	-	-	-	32.91	0.91	-	40
Dec-26 12.00	4.26	-	-	-	32.21	0.88	-	192
Dec-26 12.50	3.76	-	-	-	31.50	0.85	-	25
Dec-26 13.00	3.33	-	-	-	30.79	0.81	-	60
Dec-26 13.50	2.95	-	-	-	30.08	0.77	-	100
Dec-26 14.00	2.59	-	-	-	29.38	0.73	-	19,223
Dec-26 14.50	2.26	-	-	-	28.67	0.68	-	1
Dec-26 15.00	1.95	1.95	1.95	1.95	27.96	0.63	1	1
Dec-26 15.50	1.67	-	-	-	27.26	0.58	-	3,060
Dec-26 16.00	1.41	-	-	-	26.55	0.52	-	2,065
Dec-26 16.50	1.17	-	-	-	26.02	0.47	-	1
Dec-26 17.00	0.99	-	-	-	25.69	0.42	-	76
Dec-26 17.50	0.81	-	-	-	25.37	0.37	-	50
Dec-26 18.00	0.68	-	-	-	25.04	0.32	-	98
Dec-26 18.50	0.55	-	-	-	24.71	0.27	-	211
Dec-26 19.00	0.44	-	-	-	24.38	0.23	-	7
Dec-26 22.00	0.09	-	-	-	22.41	0.07	-	20
Mar-27 8.50	7.76	-	-	-	36.55	0.99	-	1
Mar-27 11.50	4.76	-	-	-	32.62	0.91	-	50
Mar-27 13.00	3.33	-	-	-	30.65	0.81	-	22
Mar-27 13.50	2.97	-	-	-	29.99	0.77	-	25
Mar-27 14.00	2.62	-	-	-	29.34	0.72	-	350
Mar-27 14.50	2.30	-	-	-	28.68	0.68	-	5
Mar-27 15.50	1.72	-	-	-	27.37	0.57	-	5
Mar-27 16.50	1.24	-	-	-	26.20	0.47	-	25
Mar-27 18.00	0.74	-	-	-	25.16	0.33	-	1
Mar-27 18.50	0.60	-	-	-	24.81	0.28	-	5
Mar-27 19.00	0.50	-	-	-	24.46	0.25	-	5
Mar-27 19.50	0.40	-	-	-	24.11	0.21	-	5
Jun-27 10.00	6.26	-	-	-	34.02	0.96	-	15
Jun-27 10.50	5.76	-	-	-	33.39	0.94	-	15
Jun-27 11.00	5.26	-	-	-	32.77	0.92	-	101
Jun-27 11.50	4.76	-	-	-	32.14	0.90	-	75
Jun-27 12.00	4.26	-	-	-	31.52	0.87	-	300
Jun-27 12.50	3.79	-	-	-	30.89	0.83	-	50
Jun-27 13.00	3.41	-	-	-	30.27	0.79	-	117
Jun-27 13.50	3.05	-	-	-	29.64	0.75	-	27
Jun-27 14.00	2.72	-	-	-	29.02	0.71	-	25
Jun-27 14.50	2.40	-	-	-	28.39	0.66	-	5,050
Jun-27 15.00	2.11	-	-	-	27.77	0.62	-	110
Jun-27 15.50	1.84	-	-	-	27.14	0.57	-	50
Jun-27 16.50	1.37	-	-	-	26.02	0.48	-	30
Jun-27 17.00	1.18	-	-	-	25.67	0.43	-	1,020
Jun-27 17.50	1.00	-	-	-	25.33	0.39	-	26
Sep-27 12.50	3.76	-	-	-	30.86	0.83	-	50
Sep-27 13.00	3.39	-	-	-	30.27	0.79	-	50
Sep-27 15.50	1.85	1.85	1.85	1.85	27.29	0.57	1	1
Sep-27 18.00	0.91	-	-	-	25.32	0.35	-	3,000
Sep-27 18.50	0.77	-	-	-	25.01	0.31	-	3,000
Sep-27 21.00	0.32	-	-	-	23.47	0.16	-	5
Dec-27 10.50	5.76	-	-	-	32.91	0.94	-	19
Dec-27 11.00	5.26	-	-	-	32.35	0.92	-	10,002
Dec-27 11.50	4.76	-	-	-	31.80	0.89	-	16
Dec-27 12.00	4.26	-	-	-	31.25	0.86	-	4
Dec-27 12.50	3.81	-	-	-	30.69	0.82	-	50
Dec-27 13.00	3.46	-	-	-	30.14	0.78	-	30
Dec-27 14.00	2.79	-	-	-	29.03	0.70	-	5,150
Dec-27 14.50	2.50	-	-	-	28.48	0.65	-	2,100
Dec-27 15.00	2.22	-	-	-	27.92	0.61	-	150
Dec-27 15.50	1.96	-	-	-	27.37	0.57	-	100
Dec-27 16.50	1.52	-	-	-	26.40	0.48	-	1,614
Dec-27 17.00	1.34	-	-	-	26.14	0.44	-	35
Dec-27 17.50	1.17	-	-	-	25.87	0.40	-	2
Mar-28 16.50	1.54	-	-	-	26.49	0.48	-	1
Dec-28 10.00	6.26	-	-	-	33.30	0.97	-	10,000
Dec-28 16.00	2.04	-	-	-	28.62	0.53	-	2,000
Dec-29 10.00	6.26	-	-	-	32.99	0.98	-	210
Dec-29 11.50	4.76	-	-	-	32.10	0.89	-	1
Dec-29 12.00	4.26	-	-	-	31.80	0.85	-	1
Dec-29 12.50	3.88	-	-	-	31.51	0.81	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 12.00	-	-	-	-	33.26	-	-	1
Jan-26 12.50	-	-	-	-	31.76	-	-	5
Jan-26 13.00	-	-	-	-	30.27	-	-	4
Jan-26 13.50	-	-	-	-	28.77	-	-	1
Jan-26 14.00	-	-	-	-	27.27	-	-	19,843
Jan-26 14.50	-	0.04	0.04	0.04	25.78	-0.02	3	22
Jan-26 15.00	0.03	0.09	0.10	0.07	24.28	-0.09	5	28
Jan-26 15.50	0.12	0.25	0.26	0.15	22.78	-0.31	756	770
Jan-26 16.00	0.35	0.50	0.54	0.45	21.29	-0.66	164	181
Jan-26 16.50	0.75	0.90	0.90	0.90	20.25	-0.92	1	159
Jan-26 17.00	1.24	1.24	1.24	1.24	19.71	-0.99	1	15
Jan-26 18.00	2.23	-	-	-	18.62	-1.00	-	5
Feb-26 13.50	0.05	-	-	-	30.36	-0.06	-	3
Feb-26 14.00	0.08	-	-	-	28.94	-0.11	-	1
Feb-26 14.50	0.15	-	-	-	27.52	-0.17	-	3
Feb-26 15.00	0.25	0.30	0.30	0.25	26.09	-0.27	7	11
Feb-26 15.50	0.41	-	-	-	24.67	-0.40	-	12
Feb-26 16.00	0.63	-	-	-	23.24	-0.55	-	9
Feb-26 16.50	0.93	-	-	-	22.26	-0.71	-	154
Feb-26 17.00	1.32	1.31	1.31	1.31	21.76	-0.83	6	8
Feb-26 17.50	1.76	-	-	-	21.25	-0.93	-	1
Mar-26 7.50	-	-	-	-	46.93	-	-	8
Mar-26 7.75	-	-	-	-	46.28	-	-	3
Mar-26 8.00	-	-	-	-	45.64	-	-	3
Mar-26 8.50	-	-	-	-	44.34	-	-	10
Mar-26 8.75	-	-	-	-	43.70	-	-	7
Mar-26 9.00	-	-	-	-	43.05	-	-	62
Mar-26 9.25	-	-	-	-	42.41	-	-	172
Mar-26 9.50	-	-	-	-	41.76	-	-	2
Mar-26 9.75	-	-	-	-	41.12	-	-	7
Mar-26 10.00	-	-	-	-	40.47	-	-	522
Mar-26 10.50	0.01	-	-	-	39.18	-0.01	-	707
Mar-26 11.00	0.01	-	-	-	37.89	-0.01	-	5,463
Mar-26 11.50	0.02	-	-	-	36.60	-0.02	-	334
Mar-26 12.00	0.03	-	-	-	35.30	-0.03	-	161
Mar-26 12.50	0.06	-	-	-	34.01	-0.05	-	183
Mar-26 13.00	0.09	-	-	-	32.72	-0.08	-	28
Mar-26 13.50	0.13	-	-	-	31.43	-0.11	-	47
Mar-26 14.00	0.20	0.12	0.12	0.12	30.14	-0.16	1	127
Mar-26 14.50	0.29	0.32	0.32	0.32	28.85	-0.23	3	14
Mar-26 15.00	0.42	0.40	0.40	0.37	27.55	-0.31	6	112
Mar-26 15.50	0.59	-	-	-	26.26	-0.41	-	108
Mar-26 16.00	0.81	-	-	-	24.97	-0.52	-	102
Mar-26 16.50	1.09	-	-	-	24.01	-0.64	-	1
Mar-26 17.00	1.44	-	-	-	23.40	-0.75	-	100
Mar-26 17.50	1.84	-	-	-	22.80	-0.84	-	17
Mar-26 18.00	2.27	-	-	-	22.20	-0.92	-	95
Mar-26 18.50	2.74	-	-	-	21.59	-0.97	-	1
Jun-26 8.25	0.01	-	-	-	38.74	-	-	25
Jun-26 9.25	0.01	-	-	-	36.79	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	35.82	-0.01	-	2
Jun-26 10.00	0.03	-	-	-	35.33	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	34.36	-0.03	-	3,072
Jun-26 11.00	0.06	-	-	-	33.38	-0.04	-	8,958
Jun-26 11.50	0.09	-	-	-	32.41	-0.05	-	110
Jun-26 12.00	0.12	-	-	-	31.44	-0.08	-	15,311
Jun-26 12.50	0.17	-	-	-	30.46	-0.10	-	399
Jun-26 13.00	0.23	-	-	-	29.49	-0.13	-	322
Jun-26 13.50	0.31	-	-	-	28.52	-0.17	-	10
Jun-26 14.00	0.40	-	-	-	27.54	-0.22	-	126
Jun-26 14.50	0.53	-	-	-	26.57	-0.28	-	105
Jun-26 15.00	0.67	-	-	-	25.59	-0.34	-	210
Jun-26 15.50	0.85	-	-	-	24.62	-0.41	-	103
Jun-26 16.00	1.07	1.08	1.08	1.08	23.65	-0.49	3	138
Jun-26 16.50	1.33	-	-	-	23.00	-0.58	-	306
Jun-26 17.00	1.66	-	-	-	22.72	-0.66	-	300
Jun-26 18.00	2.41	-	-	-	22.14	-0.80	-	100
Jun-26 21.00	5.23	-	-	-	20.42	-1.00	-	1
Sep-26 6.75	-	-	-	-	38.41	-	-	2
Sep-26 10.50	0.12	-	-	-	32.10	-0.06	-	14
Sep-26 11.00	0.16	-	-	-	31.26	-0.08	-	30
Sep-26 11.50	0.21	-	-	-	30.42	-0.10	-	51
Sep-26 12.00	0.28	-	-	-	29.58	-0.13	-	275
Sep-26 12.50	0.35	-	-	-	28.74	-0.16	-	80
Sep-26 13.00	0.45	-	-	-	27.90	-0.20	-	24
Sep-26 13.50	0.56	-	-	-	27.06	-0.24	-	3
Sep-26 14.00	0.70	-	-	-	26.22	-0.29	-	61
Sep-26 14.50	0.86	-	-	-	25.38	-0.35	275	275
Sep-26 15.00	1.05	-	-	-	24.54	-0.41	-	34
Sep-26 16.00	1.51	-	-	-	22.86	-0.55	-	11
Sep-26 16.50	1.81	-	-	-	22.24	-0.61	-	200
Sep-26 17.00	2.13	-	-	-	21.86	-0.68	-	400
Sep-26 17.50	2.50	-	-	-	21.48	-0.74	-	300
Sep-26 18.00	2.89	-	-	-	21.10	-0.79	-	1
Dec-26 8.00	0.04	-	-	-	34.87	-0.02	-	9,500
Dec-26 8.75	0.06	-	-	-	33.81	-0.03	-	1
Dec-26 9.00	0.08	-	-	-	33.46	-0.03	-	13,015
Dec-26 9.50	0.10	-	-	-	32.75	-0.05	-	750
Dec-26 10.00	0.14	-	-	-	32.04	-0.06	-	34,000
Dec-26 10.50	0.19	-	-	-	31.34	-0.08	-	1,000
Dec-26 11.00	0.24	-	-	-	30.63	-0.10	-	15,621
Dec-26 11.50	0.31	-	-	-	29.92	-0.12	-	3,187
Dec-26 12.00	0.39	-	-	-	29.22	-0.15	-	15,760
Dec-26 12.50	0.49	-	-	-	28.51	-0.18	-	110
Dec-26 13.00	0.59	-	-	-	27.80	-0.22	-	12,000
Dec-26 13.50	0.73	-	-	-	27.09	-0.26	-	1
Dec-26 14.00	0.88	-	-	-	26.39	-0.31	-	11,025
Dec-26 14.50	1.05	-	-	-	25.68	-0.35	-	24
Dec-26 15.00	1.25	-	-	-	24.97	-0.41	-	4,001
Dec-26 15.50	1.47	-	-	-	24.27	-0.46	-	3
Dec-26 16.00	1.71	-	-	-	23.56	-0.52	-	2,002
Dec-26 16.50	2.00	-	-	-	23.03	-0.58	-	2
Dec-26 17.00	2.32	-	-	-	22.70	-0.64	-	1
Dec-26 19.50	4.27	-	-	-	21.06	-0.87	-	5
Mar-27 7.25	0.04	-	-	-	34.31	-0.02	-	4
Mar-27 8.00	0.06	-	-	-	33.33	-0.03	-	1
Mar-27 10.00	0.21	-	-	-	30.70	-0.08	-	245
Mar-27 11.50	0.44	-	-	-	28.74	-0.16	-	216
Mar-27 12.00	0.54	-	-	-	28.08	-0.19	-	210
Mar-27 12.50	0.66	-	-	-	27.42	-0.22	-	401
Mar-27 13.50	0.94	-	-	-	26.11	-0.30	-	4
Mar-27 14.00	1.13	-	-	-	25.46	-0.35	-	80
Mar-27 14.50	1.32	-	-	-	24.80	-0.40	-	100
Mar-27 15.00	1.54	-	-	-	24.14	-0.45	-	50
Mar-27 15.50	1.78	-	-	-	23.49	-0.50	-	26
Mar-27 16.00	2.04	-	-	-	22.83	-0.55	-	75
Mar-27 16.50	2.34	-	-	-	22.32	-0.61	-	25
Mar-27 17.00	2.66	-	-	-	21.97	-0.66	-	75
Jun-27 8.00	0.09	-	-	-	32.30	-0.03	-	25,000
Jun-27 9.50	0.20	-	-	-	30.42	-0.07	-	40
Jun-27 10.50	0.33	-	-	-	29.17	-0.11	-	2
Jun-27 11.50	0.51	-	-	-	27.92	-0.17	-	80
Jun-27 12.00	0.61	-	-	-	27.30	-0.20	-	210
Jun-27 12.50	0.74	-	-	-	26.67	-0.23	-	200
Jun-27 13.00	0.88	-	-	-	26.05	-0.27	-	5,025
Jun-27 13.50	1.03	-	-	-	25.42	-0.31	-	183
Jun-27 14.00	1.21	-	-	-	24.80	-0.35	-	38
Jun-27 16.00	2.12	-	-	-	22.30	-0.54	-	25
Sep-27 10.50	0.45	-	-	-	28.64	-0.14	-	100
Sep-27 11.00	0.56	-	-	-	28.04	-0.17	-	101
Sep-27 11.50	0.66	-	-	-	27.45	-0.20	-	100
Sep-27 12.00	0.80	-	-	-	26.86	-0.23	-	104
Sep-27 14.00	1.47	-	-	-	24.48	-0.38	-	25
Sep-27 14.50	1.69	-	-	-	23.88	-0.43	-	270
Sep-27 15.50	2.17	-	-	-	22.69	-0.52	-	159
Dec-27 7.75	0.12	-	-	-	30.48	-0.04	-	234
Dec-27 8.00	0.14	-	-	-	30.20	-0.05	-	23,000
Dec-27 8.50	0.19	-	-	-	29.65	-0.06	-	8,000
Dec-27 9.00	0.24	-	-	-	29.10	-0.08	-	7,000
Dec-27 9.75	0.35	-	-	-	28.27	-0.11	-	62
Dec-27 10.00	0.38	-	-	-	27.99	-0.12	-	10,998
Dec-27 10.50	0.47	-	-	-	27.44	-0.14	-	12,938
Dec-27 11.00	0.58	-	-	-	26.88	-0.17	-	27,640
Dec-27 12.00	0.82	-	-	-	25.78	-0.23	-	1
Dec-27 13.00	1.12	-	-	-	24.67	-0.30	-	231
Dec-27 14.00	1.50	-	-	-	23.56	-0.38	-	15,000
Dec-27 14.50	1.72	-	-	-	23.01	-0.43	-	7
Dec-27 15.00	1.95	-	-	-	22.45	-0.47	-	7,001
Dec-27 16.50	2.78	-	-	-	20.93	-0.61	-	1,500
Dec-27 20.00	5.46	-	-	-	19.07	-0.86	-	2
Dec-28 9.00	0.47	-	-	-	27.80	-0.12	-	40,500
Dec-28 10.00	0.69	-	-	-	27.02	-0.17	-	10,000
Dec-28 11.50	1.13	-	-	-	25.85	-0.25	-	1,000
Dec-28 15.00	2.67	-	-	-	23.12	-0.50	-	28,500
Jun-29 11.00	1.19	-	-	-	26.51	-0.24	-	140
Dec-29 7.75	0.44	-	-	-	28.27	-0.10	-	30,000
Dec-29 8.00	0.50	-	-	-	28.12	-0.11	-	17,000
Dec-29 11.00	1.37	-	-	-	26.34	-0.26	-	20,000
Dec-29 11.50	1.57	-	-	-	26.04	-0.29	-	17,000
Dec-29 12.50	1.98	-	-	-	25.45	-0.35	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 14.50	1.76	-	-	-	31.08	1.00	-	10
Jan-26 w2 15.50	0.76	-	-	-	27.92	0.99	-	10
Jan-26 14.50	1.28	-	-	-	30.04	0.96	-	150
Jan-26 15.00	0.81	-	-	-	28.54	0.87	-	150
Jan-26 15.50	0.42	-	-	-	27.04	0.66	-	150
Jan-26 16.00	0.16	-	-	-	25.55	0.37	-	150
Mar-26 9.00	6.80	-	-	-	45.90	0.99	-	11
Mar-26 9.50	6.30	-	-	-	44.61	0.99	-	1
Mar-26 10.00	5.81	-	-	-	43.32	0.99	-	2
Mar-26 11.00	4.82	-	-	-	40.74	0.98	-	7
Mar-26 14.00	2.06	-	-	-	32.99	0.81	-	51
Mar-26 14.50	1.67	-	-	-	31.70	0.75	-	1
Mar-26 16.00	0.70	-	-	-	27.82	0.49	-	10
Mar-26 17.00	0.32	-	-	-	26.25	0.29	-	1
Jun-26 14.00	2.33	-	-	-	29.19	0.77	-	1
Jun-26 14.50	1.96	-	-	-	28.22	0.71	-	1
Jun-26 15.00	1.62	-	-	-	27.24	0.65	-	1
Jun-26 16.00	1.02	-	-	-	25.30	0.51	-	3
Sep-26 14.00	2.26	-	-	-	29.94	0.69	-	1
Sep-26 14.50	1.94	-	-	-	29.10	0.64	-	1
Dec-26 17.00	0.97	-	-	-	25.69	0.40	-	7
Dec-27 12.00	3.78	-	-	-	31.25	0.73	-	15,000
Dec-27 16.00	1.64	-	-	-	26.82	0.47	-	7
Dec-28 15.25	2.20	-	-	-	29.21	0.50	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 16.00	0.04	-	-	-	26.56	-0.20	-	5
Jan-26 w2 16.50	0.28	-	-	-	25.51	-0.77	-	15
Jan-26 14.50	-	-	-	-	25.78	-0.02	-	2
Jan-26 15.50	0.12	-	-	-	22.78	-0.31	-	3
Mar-26 9.50	-	-	-	-	41.76	-	-	2
Mar-26 9.75	-	-	-	-	41.12	-	-	1
Mar-26 11.00	0.01	-	-	-	37.89	-0.01	-	7
Mar-26 13.50	0.13	-	-	-	31.43	-0.11	-	30
Mar-26 15.50	0.58	-	-	-	26.26	-0.41	-	1
Mar-26 16.00	0.80	-	-	-	24.97	-0.52	-	1
Jun-26 12.00	0.12	-	-	-	31.44	-0.07	-	13
Jun-26 13.00	0.23	-	-	-	29.49	-0.13	-	20
Jun-26 14.00	0.40	-	-	-	27.54	-0.22	-	50
Jun-26 15.00	0.66	-	-	-	25.59	-0.33	-	1
Jun-26 15.50	0.84	-	-	-	24.62	-0.40	-	3
Sep-26 11.00	0.16	-	-	-	31.26	-0.08	-	1,200
Sep-26 16.50	1.78	-	-	-	22.24	-0.60	-	3
Dec-26 10.00	0.14	-	-	-	32.04	-0.06	-	7
Dec-26 11.00	0.24	-	-	-	30.63	-0.10	-	1
Mar-27 11.50	0.44	-	-	-	28.74	-0.15	-	1
Dec-28 15.25	2.75	-	-	-	22.93	-0.47	-	750

	Previous Close	4.06		07/01/26
	SACYR Close	4.13		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.10	1.03	-	-	-	18.40	1.00	-	5
Mar-26 3.30	0.83	-	-	-	18.31	1.00	-	10
Mar-26 3.50	0.63	-	-	-	18.23	1.00	-	10
Mar-26 3.60	0.53	-	-	-	18.19	1.00	-	10
Jun-26 3.20	0.93	-	-	-	17.64	1.00	-	10
Jun-26 3.70	0.44	-	-	-	17.44	0.85	-	10
Jun-26 3.80	0.37	-	-	-	17.40	0.76	-	10
Sep-26 3.50	0.64	-	-	-	17.90	0.88	-	10
Sep-26 4.00	0.29	-	-	-	17.70	0.61	-	20
Dec-26 3.90	0.38	-	-	-	18.60	0.65	-	25
Dec-26 4.00	0.33	-	-	-	18.56	0.60	-	5
Dec-26 4.20	0.23	-	-	-	18.50	0.48	-	10
Jun-27 3.90	0.44	-	-	-	19.81	0.63	-	25
Dec-27 4.00	0.44	-	-	-	20.36	0.58	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	-	-	-	-	16.74	-	-	2
Jan-26 4.10	0.06	-	-	-	16.50	-0.63	-	50
Jun-26 3.60	0.03	-	-	-	17.77	-0.13	-	10
Jun-26 3.80	0.07	-	-	-	17.69	-0.25	-	102
Sep-26 3.60	0.08	-	-	-	18.39	-0.21	-	20

	Previous Close	10.31		07/01/26
	SANTANDER Close	10.13		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 w2 10.00	0.17	-	-	-	28.32	0.74	-	120
Jan-26 8.00	2.13	-	-	-	38.26	1.00	-	1
Jan-26 8.25	1.88	-	-	-	36.92	1.00	-	15
Jan-26 8.50	1.63	-	-	-	35.58	1.00	-	16
Jan-26 9.00	1.14	1.16	1.16	1.16	32.90	0.99	5	12
Jan-26 9.25	0.89	-	-	-	31.56	0.97	-	2
Jan-26 9.50	0.65	-	-	-	30.22	0.92	-	1
Jan-26 9.75	0.43	0.51	0.51	0.51	28.88	0.81	1	4
Jan-26 10.00	0.25	-	-	-	27.54	0.63	-	13
Jan-26 10.50	0.05	-	-	-	26.67	0.20	-	20
Jan-26 11.00	-	-	-	-	26.44	0.02	-	20
Jan-26 12.00	-	-	-	-	25.98	-	-	100
Jan-26 12.50	-	0.01	0.01	0.01	25.75	-	100	400
Jan-26 w4 9.00	1.15	1.13	1.13	1.13	31.10	0.97	1	3
Jan-26 w5 9.75	0.50	0.51	0.51	0.51	26.31	0.74	1	1
Jan-26 w5 10.00	0.33	0.35	0.35	0.35	24.99	0.60	1	1
Feb-26 8.00	2.17	-	-	-	38.50	0.97	-	21
Feb-26 8.75	1.46	-	-	-	34.41	0.90	-	1
Feb-26 9.50	0.82	0.79	0.80	0.79	30.31	0.75	4	4
Feb-26 9.75	0.64	-	-	-	28.95	0.67	-	3
Feb-26 10.00	0.47	-	-	-	27.58	0.58	-	25
Feb-26 10.50	0.24	0.25	0.25	0.25	26.66	0.38	1	35
Feb-26 11.00	0.10	-	-	-	26.38	0.20	-	17
Mar-26 3.60	6.54	-	-	-	58.51	1.00	-	1
Mar-26 5.00	5.15	-	-	-	52.06	1.00	-	10
Mar-26 5.50	4.65	-	-	-	49.76	1.00	-	17
Mar-26 5.75	4.40	-	-	-	48.61	1.00	-	15
Mar-26 6.00	4.16	-	-	-	47.46	1.00	-	23
Mar-26 6.25	3.91	-	-	-	46.30	0.99	-	21
Mar-26 6.50	3.66	3.72	3.72	3.72	45.15	0.99	5	35
Mar-26 6.75	3.42	-	-	-	44.00	0.99	-	300
Mar-26 7.00	3.17	-	-	-	42.85	0.98	-	7,670
Mar-26 7.25	2.93	-	-	-	41.70	0.97	-	150
Mar-26 7.50	2.69	-	-	-	40.55	0.96	-	10
Mar-26 7.75	2.45	-	-	-	39.39	0.95	-	10
Mar-26 8.00	2.22	-	-	-	38.24	0.93	-	548
Mar-26 8.25	1.99	-	-	-	37.09	0.91	-	3,363
Mar-26 8.50	1.76	-	-	-	35.94	0.89	-	1,402
Mar-26 8.75	1.54	-	-	-	34.79	0.85	-	14
Mar-26 9.00	1.33	-	-	-	33.64	0.81	-	5
Mar-26 9.50	0.95	-	-	-	31.33	0.71	-	373
Mar-26 9.75	0.77	-	-	-	30.18	0.65	-	35
Mar-26 10.00	0.61	-	-	-	29.03	0.58	-	52,015
Mar-26 10.50	0.37	-	-	-	28.21	0.42	-	1
Mar-26 11.00	0.21	0.22	0.22	0.22	27.91	0.29	1	9
Mar-26 11.50	0.11	-	-	-	27.62	0.18	-	10
Jun-26 3.10	7.05	-	-	-	53.94	1.00	-	3
Jun-26 4.80	5.36	-	-	-	47.90	1.00	-	25
Jun-26 5.00	5.16	-	-	-	47.19	1.00	-	125
Jun-26 5.50	4.67	-	-	-	45.41	0.99	-	3,750
Jun-26 6.00	4.18	-	-	-	43.64	0.98	-	5
Jun-26 6.25	3.94	-	-	-	42.75	0.98	-	3,735
Jun-26 6.50	3.70	-	-	-	41.86	0.97	-	260
Jun-26 6.75	3.46	-	-	-	40.97	0.96	-	10,000
Jun-26 7.00	3.23	-	-	-	40.08	0.95	-	91
Jun-26 7.25	3.00	-	-	-	39.19	0.94	-	81
Jun-26 7.50	2.77	-	-	-	38.31	0.92	-	38
Jun-26 7.75	2.55	-	-	-	37.42	0.90	-	20
Jun-26 8.00	2.33	-	-	-	36.53	0.88	-	22,548
Jun-26 8.25	2.11	-	-	-	35.64	0.85	-	20
Jun-26 8.50	1.91	-	-	-	34.75	0.82	-	59
Jun-26 8.75	1.71	-	-	-	33.86	0.79	-	13
Jun-26 9.00	1.52	-	-	-	32.98	0.76	-	330
Jun-26 9.25	1.33	-	-	-	32.09	0.71	-	14,844
Jun-26 9.50	1.16	-	-	-	31.20	0.67	-	7
Jun-26 9.75	1.00	-	-	-	30.31	0.62	-	40
Jun-26 10.00	0.84	-	-	-	29.42	0.57	-	5
Jun-26 10.50	0.60	-	-	-	28.70	0.47	-	13,410
Jun-26 11.50	0.29	-	-	-	28.01	0.28	-	5
Jun-26 12.00	0.19	-	-	-	27.67	0.20	-	30
Sep-26 4.50	5.66	-	-	-	46.45	1.00	-	20
Sep-26 4.60	5.56	-	-	-	46.15	1.00	-	25
Sep-26 4.70	5.46	-	-	-	45.85	0.99	-	50
Sep-26 4.80	5.37	-	-	-	45.55	0.99	-	25
Sep-26 4.90	5.27	-	-	-	45.24	0.99	-	25
Sep-26 5.00	5.17	-	-	-	44.94	0.99	-	25
Sep-26 5.75	4.45	-	-	-	42.67	0.97	-	1
Sep-26 6.00	4.21	-	-	-	41.91	0.97	-	2
Sep-26 6.25	3.97	-	-	-	41.16	0.96	-	5
Sep-26 6.50	3.74	-	-	-	40.40	0.95	-	16
Sep-26 7.75	2.65	-	-	-	36.62	0.86	-	60
Sep-26 8.00	2.45	-	-	-	35.86	0.83	-	100
Sep-26 8.50	2.05	-	-	-	34.34	0.78	-	30
Sep-26 9.00	1.69	-	-	-	32.83	0.72	-	1
Sep-26 9.25	1.51	-	-	-	32.07	0.69	-	1
Sep-26 9.50	1.36	-	-	-	31.32	0.65	-	4
Sep-26 9.75	1.20	-	-	-	30.56	0.61	-	5,003
Sep-26 10.00	1.05	-	-	-	29.80	0.57	-	114
Sep-26 10.50	0.82	-	-	-	29.12	0.49	-	3
Dec-26 3.00	7.15	-	-	-	49.31	1.00	-	1
Dec-26 4.00	6.15	-	-	-	46.61	1.00	-	100
Dec-26 4.40	5.76	-	-	-	45.53	1.00	-	50
Dec-26 4.50	5.66	-	-	-	45.26	0.99	-	1
Dec-26 4.60	5.56	-	-	-	44.99	0.99	-	82
Dec-26 4.70	5.47	-	-	-	44.72	0.99	-	50
Dec-26 4.80	5.37	-	-	-	44.45	0.99	-	15,050
Dec-26 4.90	5.27	-	-	-	44.18	0.99	-	50
Dec-26 5.00	5.18	-	-	-	43.91	0.99	-	10,029
Dec-26 5.25	4.93	-	-	-	43.24	0.98	-	25
Dec-26 5.75	4.46	-	-	-	41.89	0.96	-	6
Dec-26 6.00	4.23	-	-	-	41.21	0.95	-	7
Dec-26 6.50	3.78	-	-	-	39.86	0.93	-	5
Dec-26 7.50	2.93	-	-	-	37.17	0.86	-	10
Dec-26 7.75	2.73	-	-	-	36.49	0.84	-	3
Dec-26 8.00	2.53	-	-	-	35.82	0.81	-	10,026
Dec-26 8.25	2.35	-	-	-	35.14	0.79	-	160
Dec-26 8.50	2.17	-	-	-	34.47	0.76	-	100
Dec-26 8.75	1.99	-	-	-	33.79	0.73	-	4
Dec-26 9.00	1.81	-	-	-	33.12	0.71	-	5
Dec-26 9.25	1.66	-	-	-	32.44	0.68	-	1
Dec-26 10.00	1.21	-	-	-	30.42	0.58	-	82
Dec-26 10.50	0.97	-	-	-	29.75	0.51	-	3
Dec-26 12.50	0.36	-	-	-	28.04	0.26	-	100
Dec-26 13.00	0.28	-	-	-	27.61	0.21	-	1,620
Mar-27 4.50	5.66	-	-	-	43.98	0.99	-	25
Mar-27 4.60	5.57	-	-	-	43.73	0.99	-	25
Mar-27 4.70	5.47	-	-	-	43.48	0.99	-	25
Mar-27 4.80	5.37	-	-	-	43.23	0.99	-	50
Mar-27 4.90	5.28	-	-	-	42.98	0.98	-	50
Mar-27 5.00	5.18	-	-	-	42.73	0.98	-	50
Mar-27 5.25	4.94	-	-	-	42.10	0.98	-	25
Mar-27 6.00	4.25	-	-	-	40.23	0.94	-	25
Mar-27 6.25	4.03	-	-	-	39.60	0.93	-	25
Mar-27 7.50	3.00	-	-	-	36.48	0.84	-	1
Mar-27 8.00	2.62	-	-	-	35.23	0.80	-	2
Mar-27 9.25	1.77	-	-	-	32.10	0.67	-	130
Mar-27 9.50	1.62	-	-	-	31.48	0.64	-	5
Jun-27 6.00	4.26	-	-	-	39.34	0.94	-	25
Jun-27 6.25	4.05	-	-	-	38.78	0.92	-	25
Jun-27 6.50	3.83	-	-	-	38.22	0.91	-	25
Jun-27 6.75	3.62	-	-	-	37.66	0.89	-	25
Jun-27 7.00	3.43	-	-	-	37.10	0.87	-	25
Jun-27 7.25	3.23	-	-	-	36.54	0.85	-	25
Jun-27 7.50	3.03	-	-	-	35.98	0.83	-	10
Jun-27 9.00	2.00	-	-	-	32.63	0.69	-	6,000
Jun-27 10.00	1.43	-	-	-	30.39	0.58	-	5,000
Jun-27 12.50	0.55	-	-	-	28.07	0.31	-	5
Dec-27 2.30	7.84	-	-	-	45.18	1.00	-	65
Dec-27 4.20	5.95	-	-	-	41.61	1.00	-	7,000
Dec-27 4.30	5.86	-	-	-	41.42	1.00	-	1
Dec-27 4.90	5.27	-	-	-	40.30	0.98	-	4
Dec-27 5.00	5.18	-	-	-	40.11	0.98	-	2
Dec-27 5.25	4.95	-	-	-	39.64	0.97	-	3
Dec-27 5.50	4.72	-	-	-	39.17	0.96	-	5
Dec-27 7.00	3.48	-	-	-	36.36	0.86	-	2,545
Dec-27 7.50	3.12	-	-	-	35.42	0.82	-	4
Dec-27 8.00	2.78	-	-	-	34.49	0.78	-	10
Dec-27 8.50	2.45	-	-	-	33.55	0.73	-	2
Dec-27 9.00	2.15	-	-	-	32.61	0.69	-	1
Dec-27 9.25	2.01	-	-	-	32.14	0.66	-	25
Dec-27 10.50	1.38	1.41	1.41	1.41	30.19	0.54	1	1
Dec-27 12.00	0.86	-	-	-	28.95	0.40	-	5
Mar-28 8.75	2.39	-	-	-	33.11	0.71	-	1
Mar-28 9.50	1.95	-	-	-	31.78	0.64	-	50
Mar-28 9.75	1.83	-	-	-	31.34	0.62	-	100
Mar-28 10.00	1.71	-	-	-	30.89	0.59	-	125
Jun-28 6.00	4.32	-	-	-	38.14	0.92	-	3
Dec-28 5.00	5.19	-	-	-	39.96	0.97	-	1
Dec-28 8.50	2.71	-	-	-	34.55	0.72	-	3,004
Dec-28 9.00	2.43	-	-	-	33.78	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 7.25	-	-	-	-	41.60	-	-	2
Jan-26 8.00	-	-	-	-	37.57	-	-	20
Jan-26 8.50	-	-	-	-	34.89	-	-	24
Jan-26 8.75	-	-	-	-	33.55	-	-	2
Jan-26 9.00	-	-	-	-	32.21	-0.01	-	23
Jan-26 9.25	0.01	-	-	-	30.87	-0.03	-	8
Jan-26 9.50	0.02	-	-	-	29.53	-0.08	-	15
Jan-26 9.75	0.05	-	-	-	28.19	-0.18	-	28
Jan-26 10.00	0.11	-	-	-	26.85	-0.37	-	35
Jan-26 10.50	0.41	0.37	0.37	0.37	25.98	-0.80	4	-
Feb-26 8.75	0.05	-	-	-	33.66	-0.09	-	5
Feb-26 9.00	0.08	-	-	-	32.29	-0.13	-	7
Feb-26 9.25	0.11	0.10	0.10	0.10	30.93	-0.18	1	6
Feb-26 9.50	0.16	-	-	-	29.56	-0.24	-	12
Feb-26 9.75	0.22	-	-	-	28.20	-0.32	-	8
Feb-26 10.00	0.31	0.31	0.31	0.31	26.83	-0.42	3	58
Feb-26 10.50	0.57	-	-	-	25.91	-0.63	-	2
Mar-26 3.30	-	-	-	-	59.26	-	-	2
Mar-26 3.70	-	-	-	-	57.42	-	-	10
Mar-26 3.90	-	-	-	-	56.50	-	-	7
Mar-26 4.00	-	-	-	-	56.04	-	-	2
Mar-26 4.10	-	-	-	-	55.58	-	-	5
Mar-26 4.20	-	-	-	-	55.12	-	-	5
Mar-26 5.00	-	-	-	-	51.43	-	-	15,012
Mar-26 5.25	-	-	-	-	50.28	-	-	110
Mar-26 5.50	-	-	-	-	49.13	-	-	22,616
Mar-26 5.75	-	-	-	-	47.98	-	-	868
Mar-26 6.00	-	-	-	-	46.83	-	-	10,631
Mar-26 6.25	-	-	-	-	45.67	-0.01	-	4
Mar-26 6.50	0.01	-	-	-	44.52	-0.01	-	7
Mar-26 6.75	0.01	-	-	-	43.37	-0.01	-	290
Mar-26 7.00	0.01	-	-	-	42.22	-0.02	-	36
Mar-26 7.25	0.02	-	-	-	41.07	-0.03	-	212
Mar-26 7.50	0.03	0.05	0.05	0.05	39.92	-0.04	96	10,450
Mar-26 7.75	0.04	-	-	-	38.76	-0.05	-	150
Mar-26 8.00	0.05	0.05	0.05	0.05	37.61	-0.06	6	1,144
Mar-26 8.25	0.07	-	-	-	36.46	-0.09	-	172
Mar-26 8.50	0.09	0.10	0.10	0.10	35.31	-0.11	200	474
Mar-26 8.75	0.12	0.10	0.10	0.10	34.16	-0.14	3	121
Mar-26 9.00	0.16	-	-	-	33.01	-0.18	-	358
Mar-26 9.25	0.21	-	-	-	31.85	-0.23	-	315
Mar-26 9.50	0.27	0.27	0.27	0.26	30.70	-0.29	11	21
Mar-26 9.75	0.34	-	-	-	29.55	-0.35	-	4
Mar-26 10.00	0.43	-	-	-	28.40	-0.43	-	33
Mar-26 10.50	0.69	-	-	-	27.58	-0.58	-	1
Mar-26 11.00	1.04	-	-	-	27.28	-0.73	-	1
Mar-26 12.00	1.89	-	-	-	26.69	-0.93	-	6
Jun-26 3.10	-	-	-	-	52.32	-	-	1
Jun-26 3.80	-	-	-	-	49.84	-	-	25,000
Jun-26 4.10	-	-	-	-	48.77	-	-	3
Jun-26 4.20	-	-	-	-	48.41	-	-	5
Jun-26 4.30	-	-	-	-	48.06	-	-	5
Jun-26 4.40	-	-	-	-	47.70	-	-	5
Jun-26 4.50	-	-	-	-	47.35	-	-	3,751
Jun-26 4.70	0.01	-	-	-	46.64	-	-	5
Jun-26 4.80	0.01	-	-	-	46.28	-0.01	-	6
Jun-26 4.90	0.01	-	-	-	45.93	-0.01	-	5
Jun-26 5.50	0.02	-	-	-	43.79	-0.01	-	17
Jun-26 5.75	0.02	-	-	-	42.91	-0.02	-	116
Jun-26 6.00	0.03	-	-	-	42.02	-0.02	-	2
Jun-26 6.25	0.04	-	-	-	41.13	-0.03	-	3,502
Jun-26 6.50	0.05	-	-	-	40.24	-0.04	-	776
Jun-26 6.75	0.06	-	-	-	39.35	-0.05	-	105
Jun-26 7.00	0.08	-	-	-	38.46	-0.06	-	360
Jun-26 7.25	0.10	-	-	-	37.57	-0.08	-	96
Jun-26 7.50	0.12	-	-	-	36.69	-0.09	-	12,106
Jun-26 7.75	0.15	-	-	-	35.80	-0.11	-	5,786
Jun-26 8.00	0.18	-	-	-	34.91	-0.14	-	25,502
Jun-26 8.25	0.22	-	-	-	34.02	-0.16	-	17
Jun-26 8.50	0.26	-	-	-	33.13	-0.19	-	74
Jun-26 8.75	0.31	-	-	-	32.24	-0.22	-	13
Jun-26 9.00	0.38	0.36	0.36	0.35	31.36	-0.26	450	8,451
Jun-26 9.25	0.44	-	-	-	30.47	-0.30	-	22,507
Jun-26 9.50	0.52	-	-	-	29.58	-0.35	-	11
Jun-26 9.75	0.61	-	-	-	28.69	-0.40	-	40
Jun-26 10.50	0.97	-	-	-	27.08	-0.56	-	1
Sep-26 4.00	0.01	-	-	-	46.22	-	-	2
Sep-26 6.00	0.07	-	-	-	40.16	-0.04	-	32,510
Sep-26 6.75	0.12	-	-	-	37.89	-0.08	-	100
Sep-26 7.00	0.15	-	-	-	37.14	-0.09	-	14,505
Sep-26 7.25	0.18	-	-	-	36.38	-0.11	-	30
Sep-26 7.50	0.21	-	-	-	35.62	-0.13	-	60
Sep-26 7.75	0.25	-	-	-	34.87	-0.14	-	10,002
Sep-26 8.00	0.30	-	-	-	34.11	-0.17	-	10,209
Sep-26 8.25	0.35	-	-	-	33.35	-0.19	-	50
Sep-26 8.50	0.40	-	-	-	32.59	-0.22	-	5,046
Sep-26 8.75	0.46	-	-	-	31.84	-0.25	-	55
Sep-26 9.00	0.53	-	-	-	31.08	-0.28	-	40
Sep-26 9.25	0.60	-	-	-	30.32	-0.32	-	2,010
Sep-26 9.50	0.69	-	-	-	29.57	-0.36	-	11
Sep-26 9.75	0.78	0.75	0.75	0.75	28.81	-0.40	5	46
Sep-26 10.00	0.88	0.89	0.89	0.89	28.05	-0.44	5	15
Dec-26 2.50	-	-	-	-	48.73	-	-	40
Dec-26 2.80	-	-	-	-	47.92	-	-	60,000
Dec-26 3.20	-	-	-	-	46.84	-	-	10
Dec-26 3.40	0.01	-	-	-	46.30	-	-	2
Dec-26 3.50	0.01	-	-	-	46.03	-	-	5
Dec-26 3.60	0.01	-	-	-	45.76	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	44.68	-0.01	-	25,007
Dec-26 4.20	0.02	-	-	-	44.14	-0.01	-	25
Dec-26 4.30	0.02	-	-	-	43.87	-0.01	-	15,000
Dec-26 4.40	0.03	-	-	-	43.60	-0.02	-	10,000
Dec-26 4.60	0.03	-	-	-	43.06	-0.02	-	80
Dec-26 4.70	0.04	-	-	-	42.79	-0.02	-	5
Dec-26 4.80	0.04	-	-	-	42.52	-0.02	-	15,000
Dec-26 4.90	0.05	-	-	-	42.25	-0.03	-	150
Dec-26 5.00	0.05	-	-	-	41.98	-0.03	-	20,400
Dec-26 5.25	0.07	-	-	-	41.31	-0.04	-	600
Dec-26 6.25	0.15	-	-	-	38.61	-0.07	-	5
Dec-26 6.50	0.17	-	-	-	37.93	-0.09	-	159
Dec-26 6.75	0.21	-	-	-	37.26	-0.10	-	156
Dec-26 7.00	0.24	-	-	-	36.59	-0.12	-	10,173
Dec-26 7.50	0.33	-	-	-	35.24	-0.16	-	5
Dec-26 7.75	0.38	-	-	-	34.56	-0.18	-	51
Dec-26 8.00	0.43	-	-	-	33.89	-0.20	-	10,318
Dec-26 8.25	0.49	-	-	-	33.21	-0.22	-	87
Dec-26 8.50	0.56	-	-	-	32.54	-0.25	-	21
Dec-26 8.75	0.63	-	-	-	31.86	-0.28	-	2
Dec-26 9.00	0.70	-	-	-	31.19	-0.31	-	13
Dec-26 9.50	0.88	-	-	-	29.84	-0.37	-	5
Dec-26 9.75	0.98	-	-	-	29.17	-0.41	-	10
Dec-26 10.00	1.08	-	-	-	28.49	-0.44	-	92
Dec-26 10.50	1.35	-	-	-	27.82	-0.52	-	25
Mar-27 5.25	0.09	-	-	-	40.10	-0.04	-	470
Mar-27 5.50	0.11	-	-	-	39.48	-0.05	-	150
Mar-27 6.00	0.16	-	-	-	38.23	-0.07	-	150
Mar-27 6.75	0.26	-	-	-	36.35	-0.11	-	371
Mar-27 8.50	0.65	-	-	-	31.98	-0.26	-	101
Mar-27 8.75	0.72	-	-	-	31.35	-0.28	-	5
Mar-27 11.50	2.07	-	-	-	26.73	-0.63	-	3
Jun-27 3.00	0.01	-	-	-	43.44	-	-	15,000
Jun-27 4.00	0.04	-	-	-	41.21	-0.02	-	1
Jun-27 5.50	0.15	-	-	-	37.85	-0.06	-	42
Jun-27 6.00	0.21	-	-	-	36.73	-0.09	-	15,600
Jun-27 7.00	0.37	-	-	-	34.49	-0.15	-	5,000
Jun-27 7.50	0.48	-	-	-	33.37	-0.18	-	660
Jun-27 8.00	0.61	-	-	-	32.26	-0.23	-	6,000
Sep-27 8.00	0.66	-	-	-	31.49	-0.23	-	310
Sep-27 9.50	1.18	-	-	-	28.47	-0.38	-	263
Sep-27 9.75	1.28	-	-	-	27.97	-0.41	-	25
Dec-27 3.30	0.03	-	-	-	39.68	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	39.31	-0.02	-	10,040
Dec-27 3.90	0.05	-	-	-	38.56	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	38.37	-0.03	-	42
Dec-27 4.20	0.07	-	-	-	37.99	-0.03	-	7,000
Dec-27 4.40	0.09	-	-	-	37.62	-0.04	-	51,025
Dec-27 4.70	0.11	-	-	-	37.05	-0.05	-	10
Dec-27 5.25	0.17	-	-	-	36.02	-0.07	-	11,500
Dec-27 5.50	0.20	-	-	-	35.55	-0.08	-	1
Dec-27 5.75	0.24	-	-	-	35.09	-0.09	-	7,725
Dec-27 6.00	0.28	-	-	-	34.62	-0.10	-	150
Dec-27 6.25	0.32	-	-	-	34.15	-0.12	-	150
Dec-27 6.50	0.37	-	-	-	33.68	-0.13	-	151
Dec-27 6.75	0.42	-	-	-	33.21	-0.15	-	150
Dec-27 7.00	0.48	-	-	-	32.74	-0.17	-	2,500
Dec-27 7.25	0.53	-	-	-	32.27	-0.18	-	325
Dec-27 7.50	0.60	-	-	-	31.80	-0.20	-	300
Dec-27 8.00	0.75	-	-	-	30.87	-0.24	-	75
Dec-27 8.75	1.00	-	-	-	29.46	-0.31	-	23
Mar-28 6.00	0.31	-	-	-	33.93	-0.11	-	1
Mar-28 6.50	0.40	-	-	-	33.04	-0.14	-	1
Jun-28 5.00	0.19	-	-	-	35.37	-0.07	-	10,000
Dec-28 4.20	0.15	-	-	-	36.19	-0.05	-	10,000
Dec-28 6.00	0.46	-	-	-	33.41	-0.13	-	12,500
Dec-28 8.00	1.02	-	-	-	30.31	-0.26	-	8,000
Dec-28 8.50	1.21	-	-	-	29.54	-0.30	-	3,000
Dec-28 8.75	1.31	-	-	-	29.15	-0.32	-	118
Dec-29 3.90	0.18	-	-	-	35.75	-0.05	-	3,250
Dec-29 5.50	0.49	-	-	-	33.59	-0.12	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 9.25	0.89	-	-	-	31.56	0.97	-	10
Jan-26 9.25	0.89	-	-	-	31.56	0.97	-	25
Jan-26 9.50	0.65	-	-	-	30.22	0.92	-	40
Jan-26 9.75	0.43	-	-	-	28.88	0.81	-	30
Jan-26 10.00	0.25	-	-	-	27.54	0.63	-	2,358
Feb-26 9.00	1.24	-	-	-	33.04	0.86	-	20
Feb-26 9.00	1.24	-	-	-	33.04	0.86	-	20
Feb-26 9.50	0.82	-	-	-	30.31	0.75	-	20
Feb-26 9.75	0.63	-	-	-	28.95	0.67	-	10
Feb-26 10.00	0.47	-	-	-	27.58	0.58	-	35
Feb-26 10.00	0.47	-	-	-	27.58	0.58	-	20
Feb-26 10.50	0.23	-	-	-	26.66	0.38	-	20
Feb-26 10.50	0.23	0.25	0.25	0.25	26.66	0.38	10	10
Mar-26 4.00	6.15	-	-	-	56.67	1.00	-	5
Mar-26 7.25	2.93	-	-	-	41.70	0.97	-	1
Mar-26 7.75	2.45	-	-	-	39.39	0.94	-	25
Mar-26 9.00	1.33	-	-	-	33.64	0.81	-	10
Mar-26 9.50	0.94	-	-	-	31.33	0.71	-	6,000
Mar-26 10.00	0.61	-	-	-	29.03	0.57	-	6,000
Mar-26 10.50	0.37	-	-	-	28.21	0.42	-	25
Jun-26 4.30	5.73	-	-	-	49.68	0.99	-	2
Jun-26 7.00	3.14	-	-	-	40.08	0.92	-	25
Jun-26 8.75	1.66	-	-	-	33.86	0.76	-	25
Jun-26 10.00	0.82	-	-	-	29.42	0.55	-	15
Jun-26 10.50	0.59	-	-	-	28.70	0.45	-	25
Jun-26 11.00	0.42	-	-	-	28.36	0.36	-	25
Sep-26 9.00	1.68	-	-	-	32.83	0.70	-	10
Sep-26 10.50	0.82	-	-	-	29.12	0.48	-	10
Dec-26 8.00	2.48	-	-	-	35.82	0.78	-	2
Dec-26 8.50	2.12	-	-	-	34.47	0.73	-	2
Dec-26 10.50	0.95	-	-	-	29.75	0.49	-	10
Sep-27 11.00	1.11	-	-	-	29.59	0.46	-	1
Dec-27 10.00	1.55	-	-	-	30.73	0.55	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 8.25	-	-	-	-	36.23	-	-	60,000
Jan-26 9.25	0.01	-	-	-	30.87	-0.03	-	10
Jan-26 9.50	0.02	-	-	-	29.53	-0.08	-	30
Jan-26 9.75	0.05	-	-	-	28.19	-0.19	-	10
Jan-26 10.00	0.11	-	-	-	26.85	-0.37	-	60
Jan-26 11.00	0.87	-	-	-	25.75	-0.98	-	35
Jan-26 12.00	1.86	-	-	-	25.29	-1.00	-	15
Feb-26 8.50	0.04	-	-	-	35.02	-0.06	-	30,000
Feb-26 8.75	0.05	-	-	-	33.66	-0.09	-	6
Feb-26 9.25	0.11	-	-	-	30.93	-0.18	-	26
Feb-26 9.50	0.16	-	-	-	29.56	-0.24	-	10
Feb-26 9.75	0.22	-	-	-	28.20	-0.32	-	1
Feb-26 10.00	0.30	-	-	-	26.83	-0.42	-	50
Feb-26 10.00	0.30	-	-	-	26.83	-0.42	-	30
Feb-26 10.50	0.57	0.55	0.55	0.55	25.91	-0.63	10	10
Feb-26 11.00	0.94	-	-	-	25.63	-0.80	-	5
Feb-26 11.50	1.38	-	-	-	25.35	-0.91	-	10
Feb-26 12.00	1.85	-	-	-	25.07	-0.97	-	5
Mar-26 5.75	-	-	-	-	47.98	-	-	500
Mar-26 8.00	0.05	-	-	-	37.61	-0.07	-	50
Mar-26 9.75	0.34	-	-	-	29.55	-0.35	-	4
Mar-26 10.00	0.43	-	-	-	28.40	-0.42	-	1
Mar-26 12.00	1.87	-	-	-	26.69	-0.90	-	25
Jun-26 6.00	0.03	-	-	-	42.02	-0.02	-	1,052
Jun-26 7.25	0.10	-	-	-	37.57	-0.08	-	5
Jun-26 8.00	0.18	-	-	-	34.91	-0.13	-	50
Jun-26 8.25	0.22	-	-	-	34.02	-0.16	-	4
Jun-26 9.50	0.52	-	-	-	29.58	-0.34	-	26
Sep-26 6.25	0.08	-	-	-	39.41	-0.05	-	1,700
Sep-26 7.50	0.21	-	-	-	35.62	-0.12	-	900
Sep-26 8.25	0.34	-	-	-	33.35	-0.19	-	50
Sep-26 9.75	0.77	-	-	-	28.81	-0.39	-	1

	Previous Close	18.04		07/01/26
	SOLARIA Close	18.65		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	2.66	-	-	-	37.19	1.00	-	10
Jan-26 16.50	2.16	-	-	-	36.76	0.98	-	15
Jan-26 17.50	1.22	-	-	-	35.91	0.88	-	10
Jan-26 18.00	0.82	-	-	-	35.48	0.75	-	5
Jan-26 18.50	0.50	-	-	-	35.05	0.57	-	20
Mar-26 8.00	10.68	-	-	-	48.20	1.00	-	10
Mar-26 12.00	6.71	-	-	-	44.62	0.99	-	75
Mar-26 12.50	6.22	-	-	-	44.18	0.98	-	50
Mar-26 13.00	5.74	-	-	-	43.73	0.98	-	75
Mar-26 13.50	5.26	-	-	-	43.28	0.96	-	75
Mar-26 14.00	4.79	-	-	-	42.84	0.95	-	50
Jun-26 12.00	6.89	-	-	-	44.81	0.95	-	46
Jun-26 12.50	6.44	-	-	-	44.42	0.94	-	46
Jun-26 13.00	6.00	-	-	-	44.02	0.92	-	48

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 16.00	-	-	-	-	37.52	-	-	2,775
Jan-26 16.50	0.01	-	-	-	37.09	-0.02	-	20
Jan-26 17.00	0.02	-	-	-	36.67	-0.05	-	5
Jan-26 18.00	0.17	-	-	-	35.81	-0.25	-	3
Mar-26 6.50	-	-	-	-	49.18	-	-	100
Mar-26 12.50	0.02	-	-	-	43.82	-0.01	-	1

	Previous Close	29.04		07/01/26
	TECNICAS REUNIDAS Close	28.88		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 31.15	0.03	-	-	-	28.74	0.05	-	1
Feb-26 30.24	0.85	-	-	-	33.97	0.38	-	6
Mar-26 25.66	3.99	-	-	-	38.83	0.79	-	6
Jun-26 37.57	0.51	-	-	-	34.32	0.16	-	5
Jun-26 38.48	0.42	-	-	-	34.15	0.14	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 26.57	0.03	-	-	-	31.70	-0.04	-	1
Feb-26 24.74	0.21	0.28	0.28	0.28	38.66	-0.11	3	3
Mar-26 23.82	0.29	-	-	-	38.95	-0.11	-	1
Mar-26 26.57	0.85	-	-	-	36.57	-0.27	-	1
Jun-26 15.12	0.02	-	-	-	43.12	-0.01	-	4
Dec-26 18.33	0.49	-	-	-	38.92	-0.09	-	1
Dec-26 20.16	0.81	-	-	-	38.13	-0.13	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.01	-	-	-	43.99	-0.01	-	2,700

	Previous Close	3.42		07/01/26
	TELEFONICA Close	3.49		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.50	0.05	-	-	-	26.10	0.47	-	8
Jan-26 3.80	-	-	-	-	24.95	0.01	-	605
Jan-26 3.90	-	-	-	-	24.57	-	-	845
Jan-26 4.10	-	-	-	-	23.80	-	-	69
Jan-26 4.70	-	-	-	-	21.51	-	-	13
Feb-26 2.80	0.70	0.71	0.71	0.71	33.50	0.97	10	20
Feb-26 3.20	0.33	-	-	-	29.48	0.82	-	29
Feb-26 3.30	0.25	-	-	-	28.48	0.74	-	58
Feb-26 3.40	0.18	-	-	-	27.47	0.63	-	16
Feb-26 3.50	0.13	-	-	-	26.56	0.51	-	45
Feb-26 3.60	0.08	-	-	-	26.17	0.39	-	20
Feb-26 3.70	0.05	-	-	-	25.79	0.28	-	4
Mar-26 2.50	1.00	-	-	-	38.62	0.98	-	45
Mar-26 3.20	0.37	-	-	-	30.85	0.76	-	1
Mar-26 3.30	0.30	-	-	-	29.74	0.69	-	5
Mar-26 3.40	0.23	-	-	-	28.63	0.61	-	55
Mar-26 3.50	0.17	-	-	-	27.64	0.52	-	52
Mar-26 3.60	0.13	-	-	-	27.32	0.43	-	20
Mar-26 3.70	0.09	-	-	-	27.00	0.34	-	17,506
Mar-26 3.80	0.06	-	-	-	26.69	0.26	-	5,073
Mar-26 3.90	0.04	-	-	-	26.37	0.19	-	6
Mar-26 4.00	0.03	-	-	-	26.06	0.14	-	180
Mar-26 4.20	0.01	-	-	-	25.43	0.06	-	50
Mar-26 4.30	0.01	-	-	-	25.11	0.04	-	150
Mar-26 4.40	-	-	-	-	24.80	0.02	-	10,000
Mar-26 4.50	-	-	-	-	24.48	0.01	-	884
Mar-26 4.60	-	-	-	-	24.16	0.01	-	10,107
Mar-26 4.70	-	-	-	-	23.85	-	-	35,500
Mar-26 4.80	-	-	-	-	23.53	-	-	40
Mar-26 4.90	-	-	-	-	23.22	-	-	18
Mar-26 5.00	-	-	-	-	22.90	-	-	10
Mar-26 5.75	-	-	-	-	20.54	-	-	400
Jun-26 3.30	0.37	-	-	-	28.60	0.67	-	2
Jun-26 3.40	0.30	-	-	-	27.70	0.61	-	10
Jun-26 3.50	0.25	-	-	-	26.88	0.55	-	5
Jun-26 3.60	0.20	-	-	-	26.56	0.48	-	5
Jun-26 3.70	0.16	-	-	-	26.23	0.41	-	32
Jun-26 3.80	0.12	-	-	-	25.91	0.35	-	20
Jun-26 3.90	0.10	-	-	-	25.58	0.29	-	30
Jun-26 4.00	0.07	-	-	-	25.26	0.24	-	10,002
Jun-26 4.10	0.05	-	-	-	24.93	0.19	-	42
Jun-26 4.20	0.04	-	-	-	24.61	0.15	-	30,030
Jun-26 4.30	0.03	-	-	-	24.28	0.11	-	150
Jun-26 4.40	0.02	-	-	-	23.96	0.08	-	25,011
Jun-26 4.50	0.01	-	-	-	23.63	0.06	-	105
Jun-26 4.60	0.01	-	-	-	23.31	0.04	-	38
Jun-26 4.70	0.01	-	-	-	22.98	0.03	-	150
Jun-26 4.80	-	-	-	-	22.66	0.02	-	151
Jun-26 4.90	-	-	-	-	22.33	0.01	-	2,504
Jun-26 5.00	-	-	-	-	22.01	0.01	-	10
Jun-26 5.25	-	-	-	-	21.20	-	-	10
Sep-26 3.00	0.61	-	-	-	30.88	0.80	-	63
Sep-26 3.20	0.46	-	-	-	29.35	0.71	-	40
Sep-26 3.40	0.33	-	-	-	27.82	0.60	-	12
Sep-26 3.50	0.28	-	-	-	27.11	0.54	-	10
Sep-26 3.60	0.23	-	-	-	26.79	0.48	-	20
Sep-26 3.80	0.16	-	-	-	26.14	0.37	-	24
Sep-26 4.00	0.10	-	-	-	25.49	0.27	-	300
Sep-26 4.30	0.05	-	-	-	24.51	0.15	-	197
Sep-26 4.60	0.02	-	-	-	23.54	0.07	-	6
Dec-26 2.40	1.13	-	-	-	33.75	0.95	-	40
Dec-26 2.90	0.70	-	-	-	30.60	0.81	-	1
Dec-26 3.00	0.63	0.62	0.62	0.62	29.97	0.77	2	102
Dec-26 3.10	0.56	-	-	-	29.34	0.73	-	10
Dec-26 3.50	0.32	-	-	-	26.86	0.54	-	185
Dec-26 3.60	0.27	-	-	-	26.58	0.48	-	85,730
Dec-26 3.70	0.24	0.20	0.20	0.20	26.31	0.44	60	345
Dec-26 3.80	0.20	-	-	-	26.03	0.39	-	20
Dec-26 3.90	0.17	-	-	-	25.75	0.35	-	1,000
Dec-26 4.00	0.14	0.12	0.12	0.12	25.47	0.31	1	100,154
Dec-26 4.10	0.12	-	-	-	25.20	0.26	-	10
Dec-26 4.20	0.10	-	-	-	24.92	0.23	-	549
Dec-26 4.30	0.08	-	-	-	24.64	0.20	-	10
Dec-26 4.40	0.06	-	-	-	24.37	0.17	-	2
Dec-26 4.50	0.05	-	-	-	24.09	0.14	-	20,020
Dec-26 4.60	0.04	-	-	-	23.81	0.12	-	35,000
Dec-26 4.70	0.03	-	-	-	23.53	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	22.98	0.06	-	4
Dec-26 5.00	0.01	-	-	-	22.70	0.05	-	771
Dec-26 5.25	0.01	-	-	-	22.01	0.03	-	8
Dec-26 5.50	-	-	-	-	21.32	0.01	-	2
Mar-27 2.20	1.32	-	-	-	33.75	0.97	-	1
Mar-27 3.10	0.59	-	-	-	29.02	0.71	-	30
Mar-27 3.50	0.36	-	-	-	26.95	0.54	-	7
Mar-27 3.60	0.31	-	-	-	26.64	0.49	-	2
Mar-27 4.00	0.18	-	-	-	25.42	0.33	-	100
Mar-27 4.20	0.13	-	-	-	24.81	0.26	-	12
Mar-27 4.30	0.11	-	-	-	24.50	0.23	-	2
Mar-27 4.40	0.09	-	-	-	24.19	0.20	-	5,000
Mar-27 4.60	0.06	-	-	-	23.58	0.15	-	20,000
Mar-27 4.80	0.04	-	-	-	22.97	0.11	-	25
Jun-27 3.60	0.34	-	-	-	26.69	0.50	-	100
Jun-27 3.80	0.26	-	-	-	26.08	0.42	-	25
Jun-27 3.90	0.23	-	-	-	25.77	0.39	-	14
Jun-27 4.00	0.20	-	-	-	25.47	0.35	-	58
Jun-27 4.20	0.15	-	-	-	24.86	0.29	-	120
Jun-27 4.30	0.12	-	-	-	24.55	0.25	-	100
Jun-27 4.40	0.10	-	-	-	24.24	0.22	-	100
Jun-27 4.70	0.06	-	-	-	23.33	0.15	-	10
Jun-27 4.80	0.05	-	-	-	23.02	0.13	-	150
Jun-27 4.90	0.04	-	-	-	22.71	0.11	-	150
Jun-27 5.00	0.03	-	-	-	22.41	0.09	-	150
Jun-27 5.50	0.01	-	-	-	20.88	0.03	-	5
Jun-27 5.75	-	-	-	-	20.11	0.02	-	20
Sep-27 3.70	0.32	-	-	-	26.30	0.47	-	31
Sep-27 3.80	0.28	-	-	-	26.01	0.43	-	4
Sep-27 5.50	0.01	-	-	-	21.13	0.04	-	22
Dec-27 2.30	1.22	-	-	-	30.83	0.95	-	10
Dec-27 2.40	1.14	-	-	-	30.52	0.93	-	10
Dec-27 2.50	1.05	-	-	-	30.20	0.90	-	10
Dec-27 2.60	0.97	-	-	-	29.89	0.87	-	10
Dec-27 2.70	0.89	-	-	-	29.57	0.84	-	25
Dec-27 2.80	0.82	-	-	-	29.25	0.80	-	15
Dec-27 2.90	0.75	-	-	-	28.94	0.77	-	15
Dec-27 3.10	0.63	-	-	-	28.31	0.69	-	35
Dec-27 3.50	0.42	-	-	-	27.05	0.54	-	5
Dec-27 3.60	0.38	-	-	-	26.80	0.51	-	7
Dec-27 3.70	0.35	-	-	-	26.54	0.48	-	11
Dec-27 3.80	0.31	-	-	-	26.28	0.44	-	10
Dec-27 3.90	0.27	-	-	-	26.02	0.41	-	11
Dec-27 4.00	0.25	-	-	-	25.76	0.38	-	116
Dec-27 4.10	0.22	-	-	-	25.50	0.35	-	100
Dec-27 4.20	0.19	-	-	-	25.25	0.32	-	1
Dec-27 4.40	0.15	-	-	-	24.73	0.26	-	10
Dec-27 4.50	0.13	-	-	-	24.47	0.24	-	89
Dec-27 4.60	0.11	-	-	-	24.21	0.21	-	1
Dec-27 4.70	0.10	-	-	-	23.96	0.19	-	30,150
Dec-27 5.00	0.06	-	-	-	23.18	0.13	-	716
Dec-27 5.25	0.04	-	-	-	22.54	0.10	-	167
Dec-27 5.50	0.02	-	-	-	21.89	0.06	-	25
Dec-27 6.00	0.01	-	-	-	20.60	0.03	-	21,000
Mar-28 2.10	1.41	-	-	-	31.00	0.98	-	10
Mar-28 2.20	1.31	-	-	-	30.73	0.97	-	10
Mar-28 2.30	1.23	-	-	-	30.45	0.94	-	10
Mar-28 2.40	1.14	-	-	-	30.17	0.92	-	10
Mar-28 2.50	1.05	-	-	-	29.89	0.89	-	10
Mar-28 2.60	0.98	-	-	-	29.62	0.86	-	10
Mar-28 2.70	0.90	-	-	-	29.34	0.82	-	50
Mar-28 2.80	0.83	-	-	-	29.06	0.79	-	15
Mar-28 2.90	0.77	-	-	-	28.78	0.75	-	15
Mar-28 3.00	0.71	-	-	-	28.51	0.71	-	20
Mar-28 3.10	0.65	-	-	-	28.23	0.68	-	20
Mar-28 3.20	0.59	-	-	-	27.95	0.65	-	28
Mar-28 3.30	0.55	-	-	-	27.68	0.61	-	25
Mar-28 3.40	0.50	-	-	-	27.40	0.58	-	25
Mar-28 3.50	0.45	-	-	-	27.13	0.55	-	25
Mar-28 3.60	0.41	-	-	-	26.89	0.52	-	26
Mar-28 3.70	0.38	-	-	-	26.65	0.48	-	25
Mar-28 4.50	0.16	-	-	-	24.74	0.26	-	10
Mar-28 4.60	0.14	-	-	-	24.50	0.24	-	1
Jun-28 4.00	0.28	-	-	-	26.03	0.40	-	100
Jun-28 5.00	0.09	-	-	-	23.83	0.17	-	4
Dec-28 3.80	0.39	-	-	-	26.89	0.47	-	3
Dec-28 4.00	0.33	-	-	-	26.51	0.42	-	18
Dec-28 4.40	0.23	-	-	-	25.74	0.33	-	1
Dec-28 4.80	0.16	-	-	-	24.98	0.25	-	10
Dec-28 5.25	0.10	-	-	-	24.12	0.17	-	50
Dec-29 3.40	0.59	-	-	-	28.10	0.59	-	10
Dec-29 4.30	0.32	-	-	-	26.72	0.39	-	1
Dec-29 4.50	0.28	-	-	-	26.42	0.35	-	7
Dec-29 5.00	0.19	-	-	-	25.65	0.27	-	543
Jun-30 5.75	0.12	-	-	-	24.88	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 3.20	-	-	-	-	26.63	-0.02	-	32
Jan-26 3.30	0.01	-	-	-	25.69	-0.08	-	2
Jan-26 3.40	0.02	-	-	-	24.76	-0.25	-	41
Jan-26 3.50	0.06	-	-	-	23.90	-0.53	-	11
Jan-26 3.60	0.13	-	-	-	23.51	-0.80	-	305
Jan-26 3.70	0.22	-	-	-	23.13	-0.95	-	52
Jan-26 3.80	0.31	-	-	-	22.75	-1.00	-	4
Jan-26 4.00	0.51	-	-	-	21.98	-1.00	-	8
Jan-26 4.10	0.61	-	-	-	21.60	-1.00	-	2
Jan-26 4.40	0.91	-	-	-	20.45	-1.00	-	8
Jan-26 4.50	1.01	-	-	-	20.07	-1.00	-	1
Feb-26 3.30	0.06	-	-	-	27.54	-0.26	-	7
Feb-26 3.40	0.09	0.11	0.11	0.11	26.53	-0.37	1	19
Feb-26 3.50	0.13	-	-	-	25.62	-0.49	-	49
Feb-26 3.60	0.19	-	-	-	25.23	-0.62	-	26
Mar-26 2.20	-	-	-	-	41.83	-	-	3
Mar-26 2.90	0.03	-	-	-	34.07	-0.09	-	500
Mar-26 3.00	0.04	-	-	-	32.96	-0.13	-	4
Mar-26 3.20	0.07	-	-	-	30.74	-0.24	-	11
Mar-26 3.30	0.10	0.12	0.12	0.11	29.63	-0.31	8	234
Mar-26 3.40	0.13	-	-	-	28.52	-0.39	-	42,030
Mar-26 3.50	0.17	-	-	-	27.53	-0.48	-	23
Mar-26 3.60	0.23	-	-	-	27.21	-0.57	-	144
Mar-26 3.70	0.29	-	-	-	26.89	-0.66	-	112,078
Mar-26 3.80	0.36	-	-	-	26.58	-0.75	-	35,000
Mar-26 3.90	0.44	-	-	-	26.26	-0.82	-	123
Mar-26 4.00	0.53	-	-	-	25.95	-0.88	-	213
Mar-26 4.10	0.62	-	-	-	25.63	-0.93	-	233
Mar-26 4.20	0.72	-	-	-	25.32	-0.96	-	29
Mar-26 4.30	0.81	-	-	-	25.00	-0.99	-	36
Mar-26 4.40	0.91	-	-	-	24.69	-1.00	-	11,003
Mar-26 4.50	1.01	-	-	-	24.37	-1.00	-	6
Mar-26 4.60	1.11	-	-	-	24.05	-1.00	-	10,018
Mar-26 4.70	1.21	-	-	-	23.74	-1.00	-	51
Mar-26 4.80	1.31	-	-	-	23.42	-1.00	-	7
Mar-26 5.00	1.51	-	-	-	22.79	-1.00	-	9
Mar-26 6.00	2.51	-	-	-	19.64	-1.00	-	10
Jun-26 2.90	0.10	-	-	-	31.96	-0.21	-	301
Jun-26 3.00	0.12	-	-	-	31.06	-0.26	-	17,011
Jun-26 3.10	0.15	-	-	-	30.16	-0.31	-	1
Jun-26 3.20	0.18	-	-	-	29.26	-0.36	-	94
Jun-26 3.30	0.22	-	-	-	28.36	-0.42	-	82
Jun-26 3.40	0.26	-	-	-	27.46	-0.48	-	41,316
Jun-26 3.50	0.31	-	-	-	26.64	-0.55	-	16,781
Jun-26 3.60	0.38	-	-	-	26.32	-0.61	-	3,094
Jun-26 3.70	0.44	-	-	-	25.99	-0.68	-	615
Jun-26 3.80	0.52	-	-	-	25.67	-0.73	-	230
Jun-26 3.90	0.59	-	-	-	25.34	-0.78	-	279
Jun-26 4.00	0.68	-	-	-	25.02	-0.83	-	265
Jun-26 4.10	0.76	-	-	-	24.69	-0.87	-	60
Jun-26 4.20	0.85	-	-	-	24.37	-0.90	-	30,524
Jun-26 4.30	0.94	-	-	-	24.04	-0.92	-	41
Jun-26 4.40	1.04	-	-	-	23.72	-0.95	-	25,129
Jun-26 4.50	1.13	-	-	-	23.39	-0.96	-	151
Jun-26 4.60	1.23	-	-	-	23.07	-0.97	-	28
Jun-26 4.70	1.32	-	-	-	22.74	-0.98	-	60
Jun-26 4.80	1.42	-	-	-	22.42	-0.99	-	152
Jun-26 4.90	1.52	-	-	-	22.09	-0.99	-	20
Jun-26 5.00	1.62	-	-	-	21.77	-1.00	-	83
Jun-26 5.50	2.11	-	-	-	20.14	-1.00	-	300
Jun-26 6.50	3.11	-	-	-	16.89	-1.00	-	2
Sep-26 2.60	0.07	-	-	-	32.92	-0.14	-	4
Sep-26 2.70	0.09	-	-	-	32.15	-0.17	-	5
Sep-26 2.90	0.13	-	-	-	30.62	-0.24	-	10
Sep-26 3.00	0.16	-	-	-	29.86	-0.28	-	1
Sep-26 3.10	0.19	-	-	-	29.09	-0.32	-	20
Sep-26 3.20	0.23	-	-	-	28.33	-0.37	-	205
Sep-26 3.30	0.27	-	-	-	27.56	-0.42	-	101
Sep-26 3.40	0.31	-	-	-	26.80	-0.47	-	70
Sep-26 3.50	0.36	-	-	-	26.09	-0.53	-	180
Sep-26 3.60	0.42	-	-	-	25.77	-0.58	-	200
Sep-26 3.70	0.49	-	-	-	25.44	-0.63	-	53
Sep-26 3.80	0.56	-	-	-	25.12	-0.68	-	34
Sep-26 3.90	0.63	-	-	-	24.79	-0.73	-	300
Sep-26 4.00	0.71	-	-	-	24.47	-0.78	-	10,110
Sep-26 4.10	0.79	-	-	-	24.14	-0.81	-	767
Sep-26 4.30	0.96	-	-	-	23.49	-0.88	-	5
Sep-26 4.40	1.05	-	-	-	23.17	-0.91	-	60
Sep-26 4.50	1.14	-	-	-	22.84	-0.93	-	39
Sep-26 4.60	1.23	-	-	-	22.52	-0.95	-	175
Sep-26 4.70	1.33	-	-	-	22.19	-0.96	-	150
Sep-26 5.00	1.62	-	-	-	21.22	-0.99	-	18
Sep-26 6.00	2.61	-	-	-	17.97	-1.00	-	5
Dec-26 2.80	0.13	-	-	-	28.99	-0.21	-	100
Dec-26 3.00	0.18	-	-	-	27.73	-0.28	-	1,514
Dec-26 3.20	0.25	-	-	-	26.46	-0.37	-	210
Dec-26 3.30	0.29	-	-	-	25.83	-0.41	-	20
Dec-26 3.40	0.33	-	-	-	25.20	-0.46	-	35,010
Dec-26 3.50	0.38	-	-	-	24.62	-0.51	-	47
Dec-26 3.60	0.44	-	-	-	24.34	-0.56	-	65,187
Dec-26 3.70	0.51	-	-	-	24.07	-0.61	-	62
Dec-26 3.80	0.57	-	-	-	23.79	-0.66	-	8
Dec-26 3.90	0.65	-	-	-	23.51	-0.71	-	1,280
Dec-26 4.00	0.72	-	-	-	23.23	-0.75	-	107,505
Dec-26 4.10	0.80	-	-	-	22.96	-0.79	-	1
Dec-26 4.20	0.88	-	-	-	22.68	-0.82	-	8
Dec-26 4.30	0.97	-	-	-	22.40	-0.86	-	40
Dec-26 4.40	1.06	-	-	-	22.13	-0.89	-	41
Dec-26 4.50	1.15	-	-	-	21.85	-0.91	-	62,532
Dec-26 4.60	1.24	-	-	-	21.57	-0.93	-	35,010
Dec-26 4.70	1.33	-	-	-	21.29	-0.95	-	20,020
Dec-26 4.80	1.43	-	-	-	21.02	-0.96	-	50
Dec-26 5.00	1.62	-	-	-	20.46	-0.98	-	26
Dec-26 5.50	2.11	-	-	-	19.08	-1.00	-	100
Dec-26 5.75	2.36	-	-	-	18.38	-1.00	-	425
Dec-26 6.00	2.61	-	-	-	17.69	-1.00	-	414
Dec-26 6.25	2.86	-	-	-	17.00	-1.00	-	17
Dec-26 6.75	3.35	-	-	-	15.61	-1.00	-	10
Mar-27 3.70	0.53	-	-	-	23.54	-0.59	-	2
Mar-27 3.90	0.66	-	-	-	22.92	-0.69	-	2
Mar-27 4.00	0.74	-	-	-	22.62	-0.73	-	50
Mar-27 4.10	0.81	-	-	-	22.31	-0.77	-	25
Mar-27 4.20	0.89	-	-	-	22.01	-0.81	-	600
Mar-27 4.40	1.06	-	-	-	21.39	-0.87	-	5,000
Mar-27 4.50	1.15	-	-	-	21.09	-0.90	-	5
Mar-27 4.60	1.24	-	-	-	20.78	-0.92	-	20,000
Mar-27 6.50	3.11	-	-	-	14.97	-1.00	-	90
Jun-27 3.50	0.47	-	-	-	22.76	-0.54	-	2
Jun-27 3.60	0.54	-	-	-	22.45	-0.58	-	25,000
Jun-27 3.70	0.60	-	-	-	22.15	-0.63	-	2
Jun-27 3.80	0.67	-	-	-	21.84	-0.67	-	10
Jun-27 3.90	0.74	-	-	-	21.53	-0.71	-	19
Jun-27 4.00	0.81	-	-	-	21.23	-0.74	-	10
Jun-27 4.20	0.97	-	-	-	20.62	-0.81	-	1
Jun-27 4.30	1.05	-	-	-	20.31	-0.84	-	12
Jun-27 4.40	1.13	-	-	-	20.00	-0.87	-	5
Jun-27 4.50	1.22	-	-	-	19.70	-0.89	-	1
Jun-27 5.00	1.68	-	-	-	18.17	-0.97	-	36
Jun-27 6.50	3.13	-	-	-	13.58	-1.00	-	25
Sep-27 2.90	0.21	-	-	-	23.80	-0.29	-	20
Sep-27 4.40	1.14	-	-	-	19.05	-0.86	-	1
Dec-27 2.20	0.06	-	-	-	26.09	-0.10	-	6,000
Dec-27 3.00	0.27	-	-	-	23.56	-0.33	-	7,502
Dec-27 3.50	0.51	-	-	-	21.99	-0.52	-	3
Dec-27 3.60	0.57	-	-	-	21.74	-0.56	-	30,000
Dec-27 4.00	0.84	-	-	-	20.70	-0.71	-	3
Dec-27 4.10	0.91	-	-	-	20.44	-0.75	-	3
Dec-27 4.20	0.99	-	-	-	20.19	-0.78	-	1
Dec-27 4.30	1.07	-	-	-	19.93	-0.81	-	4
Dec-27 4.40	1.15	-	-	-	19.67	-0.83	-	3
Dec-27 4.50	1.24	-	-	-	19.41	-0.86	-	4
Dec-27 4.60	1.32	-	-	-	19.15	-0.88	-	250
Dec-27 4.70	1.41	-	-	-	18.90	-0.90	-	30,001
Dec-27 5.00	1.69	-	-	-	18.12	-0.95	-	2
Dec-27 5.50	2.16	-	-	-	16.83	-0.99	-	5
Mar-28 3.30	0.42	-	-	-	22.70	-0.44	-	6
Mar-28 3.90	0.78	-	-	-	21.19	-0.66	-	40
Mar-28 4.50	1.25	-	-	-	19.76	-0.84	-	1
Mar-28 4.60	1.33	-	-	-	19.52	-0.86	-	1
Mar-28 5.25	1.92	-	-	-	17.96	-0.96	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.15	-	-	-	26.56	0.38	-	2
Jun-26 4.70	-	-	-	-	22.98	0.02	-	1
Sep-26 3.60	0.21	-	-	-	26.79	0.43	-	2
Sep-26 3.90	0.12	-	-	-	25.81	0.29	-	100
Dec-26 5.25	0.01	-	-	-	22.01	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 4.00	0.51	-	-	-	21.98	-1.00	-	5
Mar-26 3.40	0.13	-	-	-	28.52	-0.38	-	4
Mar-26 3.50	0.17	-	-	-	27.53	-0.47	-	1
Mar-26 3.80	0.36	-	-	-	26.58	-0.73	-	100
Mar-26 3.90	0.44	-	-	-	26.26	-0.80	-	250
Mar-26 4.00	0.53	-	-	-	25.95	-0.86	-	1,050
Mar-26 4.10	0.61	-	-	-	25.63	-0.90	-	400
Mar-26 4.50	1.00	-	-	-	24.37	-0.98	-	50
Mar-26 5.00	1.49	-	-	-	22.79	-1.00	-	5
Mar-26 7.75	4.23	-	-	-	16.68	-1.00	-	750
Jun-26 3.50	0.31	-	-	-	26.64	-0.55	-	80
Jun-26 3.50	0.31	-	-	-	26.64	-0.55	-	605
Jun-26 3.60	0.38	-	-	-	26.32	-0.61	-	25
Jun-26 4.10	0.76	-	-	-	24.69	-0.86	-	1,900
Jun-26 4.20	0.85	-	-	-	24.37	-0.89	-	550
Jun-26 4.40	1.04	-	-	-	23.72	-0.94	-	100
Jun-26 5.50	2.11	-	-	-	20.14	-0.99	-	10
Sep-26 3.50	0.36	-	-	-	26.09	-0.51	-	11
Sep-26 3.60	0.42	-	-	-	25.77	-0.56	-	25
Sep-26 3.70	0.48	-	-	-	25.44	-0.61	-	25
Sep-26 4.00	0.70	-	-	-	24.47	-0.75	-	700
Sep-26 4.30	0.94	-	-	-	23.49	-0.86	-	100
Sep-26 4.50	1.12	-	-	-	22.84	-0.91	-	112
Sep-26 5.25	1.84	-	-	-	20.41	-0.98	-	15
Dec-26 7.50	4.03	-	-	-	15.09	-0.98	-	5
Dec-26 9.50	5.99	-	-	-	15.09	-0.98	-	50
Dec-26 11.00	7.46	-	-	-	15.09	-0.98	-	52
Dec-26 12.00	8.44	-	-	-	15.09	-0.98	-	361
Dec-26 16.50	12.86	-	-	-	15.09	-0.98	-	14

	Previous Close	2.78		07/01/26
	UNICAJA Close	2.71		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.73	-	-	-	29.03	0.96	-	25

	Previous Close	91.30		07/01/26
	VIDRALA Close	91.60		07/01/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	0.81	-	-	-	20.16	-0.18	-	15
Mar-26 85.71	1.14	-	-	-	19.03	-0.24	-	5
Mar-26 87.62	1.58	-	-	-	17.90	-0.32	-	5
Mar-26 100.00	9.57	-	-	-	14.71	-0.94	-	4
Jun-26 80.00	1.10	-	-	-	20.65	-0.16	-	4
Sep-26 66.67	0.33	-	-	-	23.01	-0.04	-	2
Sep-26 78.10	1.36	-	-	-	20.06	-0.16	-	1
Sep-26 81.90	2.07	-	-	-	19.08	-0.23	-	11

	Previous Close	53.90		07/01/26
	VISCOFAN Close	53.90		07/01/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 55.11	0.12	-	-	-	14.77	0.18	-	1
Jan-26 59.04	-	-	-	-	11.90	-	-	1
Feb-26 53.14	2.04	-	-	-	20.85	0.60	-	1
Feb-26 55.11	1.00	1.03	1.03	1.03	19.44	0.40	1	4
Feb-26 61.01	0.01	-	-	-	15.39	0.01	-	1
Mar-26 43.30	10.85	-	-	-	27.63	0.97	-	1
Mar-26 49.20	5.42	-	-	-	23.47	0.83	-	1
Mar-26 51.17	3.85	-	-	-	22.08	0.73	-	1
Mar-26 53.14	2.50	2.80	2.80	2.80	20.70	0.60	2	14
Mar-26 57.08	0.73	-	-	-	18.55	0.27	-	3
Mar-26 59.04	0.29	-	-	-	17.55	0.14	-	4
Mar-26 61.01	0.09	-	-	-	16.55	0.05	-	3
Jun-26 54.00	2.96	-	-	-	20.27	0.54	-	2
Jun-26 58.00	1.25	-	-	-	18.79	0.31	-	1
Jun-26 60.00	0.72	-	-	-	18.05	0.21	-	4
Sep-26 46.00	9.18	-	-	-	23.90	0.83	-	2
Sep-26 47.00	8.37	-	-	-	23.48	0.81	-	1
Sep-26 50.00	6.13	-	-	-	22.22	0.71	-	2
Sep-26 52.00	4.83	-	-	-	21.38	0.63	-	1
Sep-26 54.00	3.66	-	-	-	20.56	0.54	-	6
Sep-26 56.00	2.72	-	-	-	20.10	0.45	-	10
Sep-26 58.00	1.97	-	-	-	19.64	0.36	-	5
Sep-26 60.00	1.38	-	-	-	19.18	0.28	-	1
Sep-26 66.00	0.35	-	-	-	17.81	0.10	-	1
Dec-26 54.00	4.13	4.31	4.31	4.31	20.87	0.54	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jan-26 47.23	-	-	-	-	23.79	-	-	1
Jan-26 48.22	-	-	-	-	23.01	-	-	2
Jan-26 49.20	-	-	-	-	22.23	-	-	2
Jan-26 51.17	0.04	-	-	-	20.67	-0.05	-	14
Jan-26 53.14	0.33	-	-	-	19.11	-0.31	-	10
Feb-26 49.20	0.26	-	-	-	23.43	-0.12	-	7
Feb-26 51.17	0.57	-	-	-	21.93	-0.23	-	14
Feb-26 53.14	1.13	-	-	-	20.43	-0.40	-	5
Feb-26 57.08	3.43	-	-	-	17.67	-0.82	-	1
Mar-26 45.27	0.16	-	-	-	26.10	-0.06	-	2
Mar-26 46.25	0.22	-	-	-	25.41	-0.07	-	1
Mar-26 47.23	0.29	-	-	-	24.72	-0.10	-	2
Mar-26 48.22	0.40	-	-	-	24.02	-0.13	-	12
Mar-26 49.20	0.52	-	-	-	23.33	-0.17	-	7
Mar-26 51.17	0.92	-	-	-	21.94	-0.27	-	73
Mar-26 53.14	1.53	1.23	1.30	1.23	20.56	-0.41	7	13
Mar-26 55.11	2.44	-	-	-	19.41	-0.57	-	104
Mar-26 57.08	3.72	-	-	-	18.41	-0.74	-	1
Mar-26 59.04	5.28	-	-	-	17.41	-0.88	-	1
Jun-26 41.00	0.18	-	-	-	24.96	-0.05	-	2
Jun-26 43.00	0.30	-	-	-	23.85	-0.07	-	2
Jun-26 44.00	0.37	-	-	-	23.29	-0.09	-	1
Jun-26 45.00	0.46	-	-	-	22.73	-0.11	-	2
Jun-26 46.00	0.58	-	-	-	22.18	-0.14	-	2
Jun-26 47.00	0.71	-	-	-	21.62	-0.16	-	1
Jun-26 48.00	0.89	-	-	-	21.06	-0.20	-	5
Jun-26 50.00	1.33	-	-	-	19.95	-0.28	-	11
Jun-26 52.00	1.93	-	-	-	18.84	-0.38	-	3
Jun-26 54.00	2.74	-	-	-	17.74	-0.50	-	51
Jun-26 58.00	5.18	-	-	-	16.26	-0.75	-	1
Jun-26 60.00	6.75	-	-	-	15.52	-0.85	-	1
Sep-26 41.00	0.40	-	-	-	24.24	-0.07	-	1
Sep-26 43.00	0.58	-	-	-	23.40	-0.11	-	3
Sep-26 45.00	0.84	-	-	-	22.56	-0.15	-	1
Sep-26 46.00	1.01	-	-	-	22.14	-0.17	-	2
Sep-26 47.00	1.20	-	-	-	21.72	-0.20	-	3
Sep-26 48.00	1.40	1.25	1.25	1.25	21.30	-0.23	1	6
Sep-26 49.00	1.67	1.73	1.73	1.73	20.88	-0.27	1	4
Sep-26 50.00	1.95	-	-	-	20.46	-0.31	-	13
Sep-26 52.00	2.63	-	-	-	19.62	-0.39	-	3
Sep-26 54.00	3.47	-	-	-	18.80	-0.48	-	35
Sep-26 56.00	4.55	-	-	-	18.34	-0.58	-	15
Sep-26 58.00	5.82	-	-	-	17.88	-0.68	-	2
Sep-26 60.00	7.27	-	-	-	17.42	-0.77	-	4
Sep-26 64.00	10.62	-	-	-	16.51	-0.90	-	2
Dec-26 41.00	0.65	-	-	-	22.63	-0.11	-	2
Dec-26 43.00	0.91	-	-	-	22.00	-0.14	-	1
Dec-26 44.00	1.10	-	-	-	21.68	-0.17	-	1
Dec-26 48.00	2.06	-	-	-	20.42	-0.29	-	1
Dec-26 49.00	2.34	-	-	-	20.11	-0.32	-	1
Dec-26 50.00	2.72	-	-	-	19.79	-0.36	-	4
Dec-28 45.00	3.41	-	-	-	18.42	-0.30	-	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.