Boletin

DAILY BULLETIN 07/01/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	5,916	-	-	5,916	-
MINI IBEX-35	2,354	201	192	2,747	1.05
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	156	4,058	139,342	143,556	0.03
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	47,403	-	-	47,403
MINI IBEX-35	3,693	44,321	35,367	83,381
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	4,900	-	-	4,900
BONO 10	-	-	-	-
ACCIONES	1,592,095	1,593,629	3,833,671	7,019,395
DIVIDENDOS	8,226	-	-	8,226

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,471.90		01/07/26
	IBEX - 35 Close	19,406.60		01/07/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,358.8	19,370	19,398	19,208	5,914	47,402
21-Aug-26	19,390.0	19,340	19,340	19,300	2	1
18-Sep-26	19,412.0	-	-	-	-	-
18-Dec-26	19,380.0	-	-	-	-	-
19-Mar-27	19,417.0	-	-	-	-	-
18-Jun-27	19,276.0	-	-	-	-	-
17-Sep-27	19,227.0	-	-	-	-	-
17-Dec-27	19,173.0	-	-	-	-	-
17-Mar-28	19,205.0	-	-	-	-	-
16-Jun-28	19,032.0	-	-	-	-	-
15-Sep-28	18,979.0	-	-	-	-	-
15-Dec-28	18,912.0	-	-	-	-	-
15-Jun-29	18,759.0	-	-	-	-	-
21-Dec-29	18,649.0	-	-	-	-	-
21-Jun-30	18,559.0	-	-	-	-	-
20-Dec-30	18,500.0	-	-	-	-	-
20-Jun-31	18,416.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	19,436.0	-	-	-	-	-
10-Jul-26	19,358.0	-	-	-	-	-
17-Jul-26	19,358.8	19,340	19,400	19,210	2,333	3,615
24-Jul-26	19,367.0	-	-	-	-	-
21-Aug-26	19,390.0	19,420	19,420	19,250	20	54
18-Sep-26	19,412.0	19,355	19,355	19,355	1	19
18-Dec-26	19,380.0	-	-	-	-	-
19-Mar-27	19,417.0	-	-	-	-	5
18-Jun-27	19,276.0	-	-	-	-	-
17-Sep-27	19,227.0	-	-	-	-	-
17-Dec-27	19,173.0	-	-	-	-	-
17-Mar-28	19,205.0	-	-	-	-	-
16-Jun-28	19,032.0	-	-	-	-	-
15-Sep-28	18,979.0	-	-	-	-	-
15-Dec-28	18,912.0	-	-	-	-	-
15-Jun-29	18,759.0	-	-	-	-	-
21-Dec-29	18,649.0	-	-	-	-	-
21-Jun-30	18,559.0	-	-	-	-	-
20-Dec-30	18,500.0	-	-	-	-	-
20-Jun-31	18,416.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19,358.8	-	-	-	-	-
21-Aug-26	19,390.0	-	-	-	-	-

	Previous Close	2,015.40		01/07/26
	IBEX BANCOS Close	2,024.80		01/07/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,026.8	-	-	-	-	-
21-Aug-26	2,031.0	-	-	-	-	-
18-Sep-26	2,033.0	-	-	-	-	-
18-Dec-26	2,017.0	-	-	-	-	-
19-Mar-27	2,027.0	-	-	-	-	-
18-Jun-27	1,997.0	-	-	-	-	-
17-Sep-27	2,005.0	-	-	-	-	-
17-Dec-27	1,984.0	-	-	-	-	-
17-Mar-28	1,994.0	-	-	-	-	-
16-Jun-28	1,957.0	-	-	-	-	-
15-Sep-28	1,967.0	-	-	-	-	-
15-Dec-28	1,942.0	-	-	-	-	-
15-Jun-29	1,913.0	-	-	-	-	-
21-Dec-29	1,900.0	-	-	-	-	-
21-Jun-30	1,884.0	-	-	-	-	-
20-Dec-30	1,880.0	-	-	-	-	-
20-Jun-31	1,864.0	-	-	-	-	-

	Previous Close	2,286.20		01/07/26
	IBEX ENERGIA Close	2,258.20		01/07/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2,222.4	-	-	-	-	-
21-Aug-26	2,221.0	-	-	-	-	-
18-Sep-26	2,225.0	-	-	-	-	-
18-Dec-26	2,232.0	-	-	-	-	-
19-Mar-27	2,214.0	-	-	-	-	-
18-Jun-27	2,221.0	-	-	-	-	-
17-Sep-27	2,177.0	-	-	-	-	-
17-Dec-27	2,184.0	-	-	-	-	-
17-Mar-28	2,165.0	-	-	-	-	-
16-Jun-28	2,171.0	-	-	-	-	-
15-Sep-28	2,125.0	-	-	-	-	-
15-Dec-28	2,132.0	-	-	-	-	-
15-Jun-29	2,119.0	-	-	-	-	-
21-Dec-29	2,080.0	-	-	-	-	-
21-Jun-30	2,075.0	-	-	-	-	-
20-Dec-30	2,044.0	-	-	-	-	-
20-Jun-31	2,037.0	-	-	-	-	-

	Previous Close	344.30		01/07/26
	IBEX - 35 Impacto DIV Close	353.10		01/07/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	447.0	-	-	-	-	-
21-Aug-26	457.0	-	-	-	-	-
18-Sep-26	467.0	-	-	-	-	-
18-Dec-26	604.0	-	-	-	-	3,550
17-Dec-27	673.0	-	-	-	-	850
15-Dec-28	693.0	-	-	-	-	350
21-Dec-29	690.0	-	-	-	-	100
20-Dec-30	637.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	277.20		01/07/26
	ACCIONA Close	272.60		01/07/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	267.12	-	-	-	-	-
21-Aug-26	267.69	-	-	-	-	-
18-Sep-26	268.16	-	-	-	-	-
18-Dec-26	269.76	-	-	-	-	-
19-Mar-27	271.41	-	-	-	-	-
18-Jun-27	273.09	-	-	-	-	-
17-Sep-27	268.97	-	-	-	-	-
17-Dec-27	270.63	-	-	-	-	-
17-Mar-28	272.29	-	-	-	-	-
16-Jun-28	273.93	-	-	-	-	-
15-Sep-28	269.80	-	-	-	-	-
15-Dec-28	271.43	-	-	-	-	-
15-Jun-29	274.78	-	-	-	-	-
21-Dec-29	272.51	-	-	-	-	-
21-Jun-30	275.96	-	-	-	-	-
20-Dec-30	273.59	-	-	-	-	-
20-Jun-31	277.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	267.12	-	-	-	-	-
21-Aug-26	267.69	-	-	-	-	-
18-Sep-26	268.16	-	-	-	-	-
18-Dec-26	269.76	-	-	-	-	-
19-Mar-27	271.41	-	-	-	-	-
18-Jun-27	273.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	272.60	-	-	-	-	-

	Previous Close	23.14		01/07/26
	ACCIONA ENERGIA Close	22.52		01/07/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.54	-	-	-	-	-
21-Aug-26	22.59	-	-	-	-	-
18-Sep-26	22.63	-	-	-	-	-
18-Dec-26	22.77	-	-	-	-	-
19-Mar-27	22.90	-	-	-	-	-
18-Jun-27	23.02	-	-	-	-	-
17-Sep-27	23.15	-	-	-	-	-
17-Dec-27	23.29	-	-	-	-	-
17-Mar-28	23.43	-	-	-	-	-
16-Jun-28	23.54	-	-	-	-	-
15-Sep-28	23.69	-	-	-	-	-
15-Dec-28	23.83	-	-	-	-	-
15-Jun-29	24.09	-	-	-	-	-
21-Dec-29	24.41	-	-	-	-	-
21-Jun-30	24.68	-	-	-	-	-
20-Dec-30	25.00	-	-	-	-	-
20-Jun-31	25.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	22.54	-	-	-	-	-
21-Aug-26	22.59	-	-	-	-	-
18-Sep-26	22.63	-	-	-	-	-
18-Dec-26	22.77	-	-	-	-	-
19-Mar-27	22.90	-	-	-	-	-
18-Jun-27	23.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.52	-	-	-	-	-

	Previous Close	15.33		01/07/26
	ACERINOX Close	15.30		01/07/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.01	-	-	-	-	-
21-Aug-26	15.04	-	-	-	-	-
18-Sep-26	15.06	-	-	-	-	100
18-Dec-26	15.15	-	-	-	-	-
19-Mar-27	14.93	-	-	-	-	-
18-Jun-27	15.02	-	-	-	-	-
17-Sep-27	14.78	-	-	-	-	-
17-Dec-27	14.87	-	-	-	-	-
17-Mar-28	14.63	-	-	-	-	-
16-Jun-28	14.72	-	-	-	-	-
15-Sep-28	14.48	-	-	-	-	-
15-Dec-28	14.57	-	-	-	-	-
15-Jun-29	14.40	-	-	-	-	-
21-Dec-29	14.25	-	-	-	-	-
21-Jun-30	14.07	-	-	-	-	-
20-Dec-30	13.91	-	-	-	-	-
20-Jun-31	13.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.01	-	-	-	-	-
21-Aug-26	15.04	-	-	-	-	-
18-Sep-26	15.06	-	-	-	-	-
18-Dec-26	15.15	-	-	-	-	-
19-Mar-27	14.93	-	-	-	-	-
18-Jun-27	15.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.30	-	-	-	-	-

	Previous Close	128.70		01/07/26
	ACS Close	124.10		01/07/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	124.22	-	-	-	-	-
21-Aug-26	124.49	-	-	-	-	-
18-Sep-26	124.71	-	-	-	-	-
18-Dec-26	125.45	-	-	-	-	-
19-Mar-27	125.72	-	-	-	-	-
18-Jun-27	126.50	-	-	-	-	-
17-Sep-27	125.21	-	-	-	-	-
17-Dec-27	125.98	-	-	-	-	-
17-Mar-28	126.20	-	-	-	-	-
16-Jun-28	126.96	-	-	-	-	-
15-Sep-28	125.51	-	-	-	-	-
15-Dec-28	126.27	-	-	-	-	-
15-Jun-29	127.25	-	-	-	-	-
21-Dec-29	126.38	-	-	-	-	-
21-Jun-30	127.37	-	-	-	-	-
20-Dec-30	126.30	-	-	-	-	-
20-Jun-31	127.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	124.22	-	-	-	-	-
21-Aug-26	124.49	-	-	-	-	-
18-Sep-26	124.71	-	-	-	-	-
18-Dec-26	125.45	-	-	-	-	-
19-Mar-27	125.72	-	-	-	-	-
18-Jun-27	126.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	124.10	-	-	-	-	-

	Previous Close	26.66		01/07/26
	AENA Close	26.68		01/07/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.71	-	-	-	-	-
21-Aug-26	26.76	-	-	-	-	-
18-Sep-26	26.81	-	-	-	-	-
18-Dec-26	26.97	-	-	-	-	1
19-Mar-27	27.14	-	-	-	-	-
18-Jun-27	26.10	-	-	-	-	-
17-Sep-27	26.25	-	-	-	-	-
17-Dec-27	26.41	-	-	-	-	-
17-Mar-28	26.57	-	-	-	-	-
16-Jun-28	25.43	-	-	-	-	-
15-Sep-28	25.58	-	-	-	-	-
15-Dec-28	25.74	-	-	-	-	-
15-Jun-29	24.70	-	-	-	-	-
21-Dec-29	25.02	-	-	-	-	-
21-Jun-30	23.93	-	-	-	-	-
20-Dec-30	24.25	-	-	-	-	-
20-Jun-31	23.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.71	-	-	-	-	-
21-Aug-26	26.76	-	-	-	-	-
18-Sep-26	26.81	-	-	-	-	-
18-Dec-26	26.97	-	-	-	-	-
19-Mar-27	27.14	-	-	-	-	-
18-Jun-27	26.10	-	-	-	-	-

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

	Previous Close	11.26		01/07/26
	ALMIRALL Close	11.22		01/07/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.23	-	-	-	-	-
21-Aug-26	11.26	-	-	-	-	-
18-Sep-26	11.27	-	-	-	-	-
18-Dec-26	11.34	-	-	-	-	-
19-Mar-27	11.41	-	-	-	-	-
18-Jun-27	11.30	-	-	-	-	-
17-Sep-27	11.37	-	-	-	-	-
17-Dec-27	11.44	-	-	-	-	-
17-Mar-28	11.51	-	-	-	-	-
16-Jun-28	11.40	-	-	-	-	-
15-Sep-28	11.46	-	-	-	-	-
15-Dec-28	11.53	-	-	-	-	-
15-Jun-29	11.50	-	-	-	-	-
21-Dec-29	11.64	-	-	-	-	-
21-Jun-30	11.61	-	-	-	-	-
20-Dec-30	11.76	-	-	-	-	-
20-Jun-31	11.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.23	-	-	-	-	-
21-Aug-26	11.26	-	-	-	-	-
18-Sep-26	11.27	-	-	-	-	-
18-Dec-26	11.34	-	-	-	-	-
19-Mar-27	11.41	-	-	-	-	-
18-Jun-27	11.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.22	-	-	-	-	-

	Previous Close	51.08		01/07/26
	AMADEUS Close	51.26		01/07/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.31	-	-	-	-	-
21-Aug-26	51.42	-	-	-	-	-
18-Sep-26	51.51	-	-	-	-	1
18-Dec-26	51.82	-	-	-	-	-
19-Mar-27	51.55	-	-	-	-	-
18-Jun-27	51.87	-	-	-	-	-
17-Sep-27	51.05	-	-	-	-	-
17-Dec-27	51.37	-	-	-	-	-
17-Mar-28	51.04	-	-	-	-	-
16-Jun-28	51.35	-	-	-	-	-
15-Sep-28	50.43	-	-	-	-	-
15-Dec-28	50.74	-	-	-	-	-
15-Jun-29	50.63	-	-	-	-	-
21-Dec-29	49.93	-	-	-	-	-
21-Jun-30	49.79	-	-	-	-	-
20-Dec-30	48.98	-	-	-	-	-
20-Jun-31	48.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	51.31	-	-	-	-	-
21-Aug-26	51.42	-	-	-	-	-
18-Sep-26	51.51	-	-	-	-	-
18-Dec-26	51.82	-	-	-	-	-
19-Mar-27	51.55	-	-	-	-	-
18-Jun-27	51.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.26	-	-	-	-	2,000

	Previous Close	52.74		01/07/26
	ARCELORMITTAL Close	52.06		01/07/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	52.11	-	-	-	-	-
21-Aug-26	52.11	-	-	-	-	-
18-Sep-26	52.20	-	-	-	-	10
18-Dec-26	52.40	-	-	-	-	-
19-Mar-27	52.60	-	-	-	-	-
18-Jun-27	52.81	-	-	-	-	-
17-Sep-27	52.99	-	-	-	-	-
17-Dec-27	53.20	-	-	-	-	-
17-Mar-28	53.40	-	-	-	-	-
16-Jun-28	53.59	-	-	-	-	-
15-Sep-28	53.79	-	-	-	-	-
15-Dec-28	53.98	-	-	-	-	-
15-Jun-29	54.38	-	-	-	-	-
21-Dec-29	54.82	-	-	-	-	-
21-Jun-30	55.23	-	-	-	-	-
20-Dec-30	55.66	-	-	-	-	-
20-Jun-31	56.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	52.11	-	-	-	-	-
21-Aug-26	52.11	-	-	-	-	-
18-Sep-26	52.20	-	-	-	-	-
18-Dec-26	52.40	-	-	-	-	-
19-Mar-27	52.60	-	-	-	-	-
18-Jun-27	52.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.06	-	-	-	-	-

	Previous Close	4.77		01/07/26
	ATRESMEDIA Close	4.79		01/07/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.79	-	-	-	-	-
21-Aug-26	4.81	-	-	-	-	-
18-Sep-26	4.81	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.69	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.33	-	-	-	-	-
17-Mar-28	4.36	-	-	-	-	-
16-Jun-28	4.12	-	-	-	-	-
15-Sep-28	4.14	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	4.03	-	-	-	-	-
21-Dec-29	3.61	-	-	-	-	-
21-Jun-30	3.39	-	-	-	-	-
20-Dec-30	3.24	-	-	-	-	-
20-Jun-31	3.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.79	-	-	-	-	-
21-Aug-26	4.81	-	-	-	-	-
18-Sep-26	4.81	-	-	-	-	-
18-Dec-26	4.66	-	-	-	-	-
19-Mar-27	4.69	-	-	-	-	-
18-Jun-27	4.46	-	-	-	-	-

	Previous Close	1.26		01/07/26
	AUDAX RENOV Close	1.21		01/07/26

FUTURES AUDAX RENOV

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

	Previous Close	63.50		01/07/26
	AUXIL. FF.CC Close	63.50		01/07/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	63.50	-	-	-	-	-

	Previous Close	3.10		01/07/26
	B.SABADELL Close	3.11		01/07/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.12	-	-	-	-	-
21-Aug-26	3.12	-	-	-	-	-
18-Sep-26	3.06	-	-	-	-	-
18-Dec-26	3.08	-	-	-	-	-
19-Mar-27	3.02	-	-	-	-	-
18-Jun-27	2.97	-	-	-	-	-
17-Sep-27	2.92	-	-	-	-	-
17-Dec-27	2.94	-	-	-	-	-
17-Mar-28	2.88	-	-	-	-	-
16-Jun-28	2.83	-	-	-	-	-
15-Sep-28	2.78	-	-	-	-	-
15-Dec-28	2.79	-	-	-	-	-
15-Jun-29	2.68	-	-	-	-	-
21-Dec-29	2.65	-	-	-	-	-
21-Jun-30	2.54	-	-	-	-	-
20-Dec-30	2.50	-	-	-	-	-
20-Jun-31	2.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.12	-	-	-	-	-
21-Aug-26	3.12	-	-	-	-	-
18-Sep-26	3.06	-	-	-	-	-
18-Dec-26	3.08	-	-	-	-	-
19-Mar-27	3.02	-	-	-	-	-
18-Jun-27	2.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.11	-	-	-	-	-

	Previous Close	14.64		01/07/26
	BANKINTER Close	14.72		01/07/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.73	-	-	-	-	-
21-Aug-26	14.76	-	-	-	-	-
18-Sep-26	14.79	14.64	14.64	14.64	20	35
18-Dec-26	14.54	-	-	-	-	-
19-Mar-27	14.63	-	-	-	-	-
18-Jun-27	14.56	-	-	-	-	-
17-Sep-27	14.48	-	-	-	-	-
17-Dec-27	14.21	-	-	-	-	-
17-Mar-28	14.30	-	-	-	-	-
16-Jun-28	14.22	-	-	-	-	-
15-Sep-28	14.12	-	-	-	-	-
15-Dec-28	13.84	-	-	-	-	-
15-Jun-29	13.83	-	-	-	-	-
21-Dec-29	13.43	-	-	-	-	-
21-Jun-30	13.41	-	-	-	-	-
20-Dec-30	13.02	-	-	-	-	-
20-Jun-31	13.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.73	-	-	-	-	-
21-Aug-26	14.76	-	-	-	-	-
18-Sep-26	14.79	-	-	-	-	-
18-Dec-26	14.54	-	-	-	-	-
19-Mar-27	14.63	-	-	-	-	-
18-Jun-27	14.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.72	-	-	-	-	-

	Previous Close	21.87		01/07/26
	BBVA Close	21.95		01/07/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	21.95	-	-	-	-	-
10-Jul-26	21.96	-	-	-	-	-
17-Jul-26	21.97	-	-	-	-	-
24-Jul-26	21.98	-	-	-	-	-
21-Aug-26	22.02	-	-	-	-	5
18-Sep-26	22.06	21.98	21.98	21.97	35	21,296
18-Dec-26	21.80	-	-	-	-	5,000
19-Mar-27	21.93	-	-	-	-	-
18-Jun-27	21.37	-	-	-	-	-
17-Sep-27	21.49	-	-	-	-	-
17-Dec-27	21.22	-	-	-	-	-
17-Mar-28	21.35	-	-	-	-	-
16-Jun-28	20.74	-	-	-	-	-
15-Sep-28	20.86	-	-	-	-	-
15-Dec-28	20.56	-	-	-	-	-
15-Jun-29	20.03	-	-	-	-	-
21-Dec-29	19.87	-	-	-	-	-
21-Jun-30	19.54	-	-	-	-	-
20-Dec-30	19.50	-	-	-	-	-
20-Jun-31	19.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.97	-	-	-	-	-
21-Aug-26	22.02	-	-	-	-	-
18-Sep-26	22.06	-	-	-	-	-
18-Dec-26	21.80	-	-	-	-	-
19-Mar-27	21.93	-	-	-	-	-
18-Jun-27	21.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.95	-	-	-	-	-

	Previous Close	12.39		01/07/26
	CAIXABANK Close	12.50		01/07/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.51	-	-	-	-	-
21-Aug-26	12.54	-	-	-	-	-
18-Sep-26	12.56	-	-	-	-	33
18-Dec-26	12.47	-	-	-	-	-
19-Mar-27	12.55	-	-	-	-	-
18-Jun-27	12.30	-	-	-	-	-
17-Sep-27	12.37	-	-	-	-	-
17-Dec-27	12.25	-	-	-	-	-
17-Mar-28	12.32	-	-	-	-	-
16-Jun-28	12.05	-	-	-	-	-
15-Sep-28	12.12	-	-	-	-	-
15-Dec-28	12.00	-	-	-	-	-
15-Jun-29	11.81	-	-	-	-	-
21-Dec-29	11.79	-	-	-	-	-
21-Jun-30	11.65	-	-	-	-	-
20-Dec-30	11.65	-	-	-	-	-
20-Jun-31	11.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.51	-	-	-	-	-
21-Aug-26	12.54	-	-	-	-	-
18-Sep-26	12.56	-	-	-	-	-
18-Dec-26	12.47	-	-	-	-	-
19-Mar-27	12.55	-	-	-	-	-
18-Jun-27	12.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.50	-	-	-	-	-

	Previous Close	26.15		01/07/26
	CELLNEX Close	25.64		01/07/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.29	-	-	-	-	-
21-Aug-26	25.34	-	-	-	-	-
18-Sep-26	25.39	25.65	25.65	25.65	10	60
18-Dec-26	25.54	-	-	-	-	-
19-Mar-27	25.29	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-
17-Sep-27	25.19	-	-	-	-	-
17-Dec-27	25.35	-	-	-	-	-
17-Mar-28	25.07	-	-	-	-	-
16-Jun-28	25.22	-	-	-	-	-
15-Sep-28	24.94	-	-	-	-	-
15-Dec-28	25.09	-	-	-	-	-
15-Jun-29	24.95	-	-	-	-	-
21-Dec-29	24.82	-	-	-	-	-
21-Jun-30	24.65	-	-	-	-	-
20-Dec-30	24.49	-	-	-	-	-
20-Jun-31	24.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	25.29	-	-	-	-	-
21-Aug-26	25.34	-	-	-	-	-
18-Sep-26	25.39	-	-	-	-	-
18-Dec-26	25.54	-	-	-	-	-
19-Mar-27	25.29	-	-	-	-	-
18-Jun-27	25.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.64	-	-	-	-	-

	Previous Close	26.65		01/07/26
	CIE AUTOMOTIVE Close	26.85		01/07/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.41	-	-	-	-	-
21-Aug-26	26.46	-	-	-	-	-
18-Sep-26	26.51	-	-	-	-	-
18-Dec-26	26.67	-	-	-	-	-
19-Mar-27	26.35	-	-	-	-	-
18-Jun-27	26.51	-	-	-	-	-
17-Sep-27	26.18	-	-	-	-	-
17-Dec-27	26.34	-	-	-	-	-
17-Mar-28	26.01	-	-	-	-	-
16-Jun-28	26.17	-	-	-	-	-
15-Sep-28	25.83	-	-	-	-	-
15-Dec-28	25.99	-	-	-	-	-
15-Jun-29	25.80	-	-	-	-	-
21-Dec-29	25.63	-	-	-	-	-
21-Jun-30	25.44	-	-	-	-	-
20-Dec-30	25.26	-	-	-	-	-
20-Jun-31	25.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	26.41	-	-	-	-	-
21-Aug-26	26.46	-	-	-	-	-
18-Sep-26	26.51	-	-	-	-	-
18-Dec-26	26.67	-	-	-	-	-
19-Mar-27	26.35	-	-	-	-	-
18-Jun-27	26.51	-	-	-	-	-

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

	Previous Close	5.67		01/07/26
	COLONIAL Close	5.62		01/07/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.30	-	-	-	-	-
21-Aug-26	5.31	-	-	-	-	-
18-Sep-26	5.32	-	-	-	-	-
18-Dec-26	5.35	-	-	-	-	-
19-Mar-27	5.39	-	-	-	-	-
18-Jun-27	5.42	-	-	-	-	-
17-Sep-27	5.13	-	-	-	-	-
17-Dec-27	5.16	-	-	-	-	-
17-Mar-28	5.19	-	-	-	-	-
16-Jun-28	5.22	-	-	-	-	-
15-Sep-28	4.91	-	-	-	-	-
15-Dec-28	4.94	-	-	-	-	-
15-Jun-29	5.00	-	-	-	-	-
21-Dec-29	4.72	-	-	-	-	-
21-Jun-30	4.78	-	-	-	-	-
20-Dec-30	4.48	-	-	-	-	-
20-Jun-31	4.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.30	-	-	-	-	-
21-Aug-26	5.31	-	-	-	-	-
18-Sep-26	5.32	-	-	-	-	-
18-Dec-26	5.35	-	-	-	-	-
19-Mar-27	5.39	-	-	-	-	-
18-Jun-27	5.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.62	-	-	-	-	-

	Previous Close	0.21		01/07/26
	D. FELGUERA Close	0.20		01/07/26

FUTURES D. FELGUERA

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

	Previous Close	17.88		01/07/26
	EBRO FOODS Close	17.86		01/07/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.88	-	-	-	-	-
21-Aug-26	17.92	-	-	-	-	-
18-Sep-26	17.95	-	-	-	-	-
18-Dec-26	17.82	-	-	-	-	-
19-Mar-27	17.93	-	-	-	-	-
18-Jun-27	17.81	-	-	-	-	-
17-Sep-27	17.68	-	-	-	-	-
17-Dec-27	17.56	-	-	-	-	-
17-Mar-28	17.67	-	-	-	-	-
16-Jun-28	17.54	-	-	-	-	-
15-Sep-28	17.42	-	-	-	-	-
15-Dec-28	17.29	-	-	-	-	-
15-Jun-29	17.27	-	-	-	-	-
21-Dec-29	17.04	-	-	-	-	-
21-Jun-30	17.02	-	-	-	-	-
20-Dec-30	16.78	-	-	-	-	-
20-Jun-31	16.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	17.88	-	-	-	-	-
21-Aug-26	17.92	-	-	-	-	-
18-Sep-26	17.95	-	-	-	-	-
18-Dec-26	17.82	-	-	-	-	-
19-Mar-27	17.93	-	-	-	-	-
18-Jun-27	17.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.86	-	-	-	-	-

	Previous Close	16.96		01/07/26
	ENAGAS Close	16.75		01/07/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.77	-	-	-	-	-
21-Aug-26	16.80	-	-	-	-	-
18-Sep-26	16.83	-	-	-	-	-
18-Dec-26	16.93	-	-	-	-	7,500
19-Mar-27	16.63	-	-	-	-	-
18-Jun-27	16.74	-	-	-	-	-
17-Sep-27	16.23	-	-	-	-	-
17-Dec-27	16.33	-	-	-	-	-
17-Mar-28	16.03	-	-	-	-	-
16-Jun-28	16.12	-	-	-	-	-
15-Sep-28	15.62	-	-	-	-	-
15-Dec-28	15.71	-	-	-	-	-
15-Jun-29	15.50	-	-	-	-	-
21-Dec-29	14.70	-	-	-	-	-
21-Jun-30	14.88	-	-	-	-	-
20-Dec-30	14.47	-	-	-	-	-
20-Jun-31	14.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.77	-	-	-	-	-
21-Aug-26	16.80	-	-	-	-	-
18-Sep-26	16.83	-	-	-	-	-
18-Dec-26	16.93	-	-	-	-	-
19-Mar-27	16.63	-	-	-	-	-
18-Jun-27	16.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.75	-	-	-	-	-

	Previous Close	2.29		01/07/26
	ENCE Close	2.28		01/07/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.28	-	-	-	-	-
21-Aug-26	2.29	-	-	-	-	-
18-Sep-26	2.29	-	-	-	-	-
18-Dec-26	2.30	-	-	-	-	-
19-Mar-27	2.32	-	-	-	-	-
18-Jun-27	2.33	-	-	-	-	-
17-Sep-27	2.34	-	-	-	-	-
17-Dec-27	2.36	-	-	-	-	-
17-Mar-28	2.37	-	-	-	-	-
16-Jun-28	2.39	-	-	-	-	-
15-Sep-28	2.40	-	-	-	-	-
15-Dec-28	2.42	-	-	-	-	-
15-Jun-29	2.45	-	-	-	-	-
21-Dec-29	2.48	-	-	-	-	-
21-Jun-30	2.51	-	-	-	-	-
20-Dec-30	2.54	-	-	-	-	-
20-Jun-31	2.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	2.28	-	-	-	-	-
21-Aug-26	2.29	-	-	-	-	-
18-Sep-26	2.29	-	-	-	-	-
18-Dec-26	2.30	-	-	-	-	-
19-Mar-27	2.32	-	-	-	-	-
18-Jun-27	2.33	-	-	-	-	-

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

	Previous Close	39.88		01/07/26
	ENDESA Close	38.74		01/07/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	37.69	-	-	-	-	-
21-Aug-26	37.77	-	-	-	-	-
18-Sep-26	37.84	-	-	-	-	3
18-Dec-26	38.07	-	-	-	-	-
19-Mar-27	37.77	-	-	-	-	-
18-Jun-27	38.00	-	-	-	-	-
17-Sep-27	37.06	-	-	-	-	-
17-Dec-27	37.29	-	-	-	-	-
17-Mar-28	36.97	-	-	-	-	-
16-Jun-28	37.19	-	-	-	-	-
15-Sep-28	36.16	-	-	-	-	-
15-Dec-28	36.38	-	-	-	-	-
15-Jun-29	36.27	-	-	-	-	-
21-Dec-29	35.43	-	-	-	-	-
21-Jun-30	35.32	-	-	-	-	-
20-Dec-30	34.37	-	-	-	-	-
20-Jun-31	34.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	37.69	-	-	-	-	-
21-Aug-26	37.77	-	-	-	-	-
18-Sep-26	37.84	-	-	-	-	-
18-Dec-26	38.07	-	-	-	-	-
19-Mar-27	37.77	-	-	-	-	-
18-Jun-27	38.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.74	-	-	-	-	-

	Previous Close	4.59		01/07/26
	FAES Close	4.55		01/07/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.55	-	-	-	-	-

	Previous Close	12.66		01/07/26
	FCC Close	12.52		01/07/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.03	-	-	-	-	-
21-Aug-26	12.06	-	-	-	-	-
18-Sep-26	12.08	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-
19-Mar-27	12.23	-	-	-	-	-
18-Jun-27	12.30	-	-	-	-	-
17-Sep-27	11.66	-	-	-	-	-
17-Dec-27	11.73	-	-	-	-	-
17-Mar-28	11.80	-	-	-	-	-
16-Jun-28	11.87	-	-	-	-	-
15-Sep-28	11.21	-	-	-	-	-
15-Dec-28	11.28	-	-	-	-	-
15-Jun-29	11.42	-	-	-	-	-
21-Dec-29	10.81	-	-	-	-	-
21-Jun-30	10.95	-	-	-	-	-
20-Dec-30	10.31	-	-	-	-	-
20-Jun-31	10.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.03	-	-	-	-	-
21-Aug-26	12.06	-	-	-	-	-
18-Sep-26	12.08	-	-	-	-	-
18-Dec-26	12.15	-	-	-	-	-
19-Mar-27	12.23	-	-	-	-	-
18-Jun-27	12.30	-	-	-	-	-

	Previous Close	59.98		01/07/26
	FERROVIAL Close	58.98		01/07/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	59.04	-	-	-	-	-
21-Aug-26	58.70	-	-	-	-	-
18-Sep-26	58.80	-	-	-	-	25
18-Dec-26	58.68	-	-	-	-	-
19-Mar-27	59.04	-	-	-	-	-
18-Jun-27	59.13	-	-	-	-	-
17-Sep-27	59.47	-	-	-	-	-
17-Dec-27	59.37	-	-	-	-	-
17-Mar-28	59.73	-	-	-	-	-
16-Jun-28	59.80	-	-	-	-	-
15-Sep-28	60.16	-	-	-	-	-
15-Dec-28	60.04	-	-	-	-	-
15-Jun-29	60.48	-	-	-	-	-
21-Dec-29	60.76	-	-	-	-	-
21-Jun-30	61.20	-	-	-	-	-
20-Dec-30	61.49	-	-	-	-	-
20-Jun-31	61.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	59.04	-	-	-	-	-
21-Aug-26	58.70	-	-	-	-	-
18-Sep-26	58.80	-	-	-	-	-
18-Dec-26	58.68	-	-	-	-	-
19-Mar-27	59.04	-	-	-	-	-
18-Jun-27	59.13	-	-	-	-	-
31-Dec-99	58.98	-	-	-	-	-

	Previous Close	19.80		01/07/26
	FLUIDRA Close	20.14		01/07/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.84	-	-	-	-	-
21-Aug-26	19.88	-	-	-	-	-
18-Sep-26	19.92	-	-	-	-	-
18-Dec-26	19.71	-	-	-	-	-
19-Mar-27	19.83	-	-	-	-	-
18-Jun-27	19.95	-	-	-	-	-
17-Sep-27	19.70	-	-	-	-	-
17-Dec-27	19.46	-	-	-	-	-
17-Mar-28	19.58	-	-	-	-	-
16-Jun-28	19.70	-	-	-	-	-
15-Sep-28	19.42	-	-	-	-	-
15-Dec-28	19.13	-	-	-	-	-
15-Jun-29	19.37	-	-	-	-	-
21-Dec-29	18.72	-	-	-	-	-
21-Jun-30	18.96	-	-	-	-	-
20-Dec-30	18.20	-	-	-	-	-
20-Jun-31	18.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.84	-	-	-	-	-
21-Aug-26	19.88	-	-	-	-	-
18-Sep-26	19.92	-	-	-	-	-
18-Dec-26	19.71	-	-	-	-	-
19-Mar-27	19.83	-	-	-	-	-
18-Jun-27	19.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.14	-	-	-	-	-

	Previous Close	2.86		01/07/26
	GESTAMP Close	2.83		01/07/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.83	-	-	-	-	-

	Previous Close	114.80		01/07/26
	GRENERGY Close	111.00		01/07/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	111.00	-	-	-	-	-

	Previous Close	8.96		01/07/26
	GRIFOLS Close	8.92		01/07/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	8.93	-	-	-	-	-
21-Aug-26	8.95	-	-	-	-	-
18-Sep-26	8.96	8.83	8.95	8.83	50	100
18-Dec-26	8.83	-	-	-	-	-
19-Mar-27	8.89	-	-	-	-	-
18-Jun-27	8.94	-	-	-	-	-
17-Sep-27	8.87	-	-	-	-	-
17-Dec-27	8.74	-	-	-	-	-
17-Mar-28	8.79	-	-	-	-	-
16-Jun-28	8.85	-	-	-	-	-
15-Sep-28	8.76	-	-	-	-	-
15-Dec-28	8.61	-	-	-	-	-
15-Jun-29	8.72	-	-	-	-	-
21-Dec-29	8.45	-	-	-	-	-
21-Jun-30	8.56	-	-	-	-	-
20-Dec-30	8.24	-	-	-	-	-
20-Jun-31	8.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	8.93	-	-	-	-	-
21-Aug-26	8.95	-	-	-	-	-
18-Sep-26	8.96	-	-	-	-	-
18-Dec-26	8.83	-	-	-	-	-
19-Mar-27	8.89	-	-	-	-	-
18-Jun-27	8.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.92	-	-	-	-	-

	Previous Close	6.30		01/07/26
	GRIFOLS B Close	6.18		01/07/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.18	-	-	-	-	-

	Previous Close	6.78		01/07/26
	HBX Close	6.93		01/07/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	6.94	-	-	-	-	-
21-Aug-26	6.95	-	-	-	-	-
18-Sep-26	6.96	-	-	-	-	-
18-Dec-26	7.01	-	-	-	-	-
19-Mar-27	7.05	-	-	-	-	-
18-Jun-27	7.09	-	-	-	-	-
17-Sep-27	7.06	-	-	-	-	-
17-Dec-27	7.10	-	-	-	-	-
17-Mar-28	7.14	-	-	-	-	-
16-Jun-28	7.19	-	-	-	-	-
15-Sep-28	7.15	-	-	-	-	-
15-Dec-28	7.20	-	-	-	-	-
15-Jun-29	7.29	-	-	-	-	-
21-Dec-29	7.31	-	-	-	-	-
21-Jun-30	7.40	-	-	-	-	-
20-Dec-30	7.42	-	-	-	-	-
20-Jun-31	7.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	6.94	-	-	-	-	-
21-Aug-26	6.95	-	-	-	-	-
18-Sep-26	6.96	-	-	-	-	-
18-Dec-26	7.01	-	-	-	-	-
19-Mar-27	7.05	-	-	-	-	-
18-Jun-27	7.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.93	-	-	-	-	-

	Previous Close	5.54		01/07/26
	IAG Close	5.45		01/07/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.46	-	-	-	-	-
21-Aug-26	5.47	-	-	-	-	-
18-Sep-26	5.48	-	-	-	-	92
18-Dec-26	5.46	-	-	-	-	-
19-Mar-27	5.49	-	-	-	-	-
18-Jun-27	5.53	-	-	-	-	-
17-Sep-27	5.51	-	-	-	-	-
17-Dec-27	5.48	-	-	-	-	-
17-Mar-28	5.51	-	-	-	-	-
16-Jun-28	5.55	-	-	-	-	-
15-Sep-28	5.52	-	-	-	-	-
15-Dec-28	5.48	-	-	-	-	-
15-Jun-29	5.55	-	-	-	-	-
21-Dec-29	5.47	-	-	-	-	-
21-Jun-30	5.54	-	-	-	-	-
20-Dec-30	5.45	-	-	-	-	-
20-Jun-31	5.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	5.46	-	-	-	-	-
21-Aug-26	5.47	-	-	-	-	-
18-Sep-26	5.48	-	-	-	-	-
18-Dec-26	5.46	-	-	-	-	-
19-Mar-27	5.49	-	-	-	-	-
18-Jun-27	5.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.45	-	-	-	-	-

	Previous Close	21.84		01/07/26
	IBERDROLA Close	21.43		01/07/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	21.43	-	-	-	-	-
10-Jul-26	21.01	-	-	-	-	-
17-Jul-26	21.02	-	-	-	-	-
24-Jul-26	21.03	-	-	-	-	-
21-Aug-26	21.07	-	-	-	-	-
18-Sep-26	21.11	21.19	21.19	21.19	1	5,978
18-Dec-26	21.23	-	-	-	-	-
19-Mar-27	21.09	-	-	-	-	-
18-Jun-27	21.22	-	-	-	-	-
17-Sep-27	20.86	-	-	-	-	-
17-Dec-27	20.99	-	-	-	-	-
17-Mar-28	20.83	-	-	-	-	-
16-Jun-28	20.96	-	-	-	-	-
15-Sep-28	20.58	-	-	-	-	-
15-Dec-28	20.70	-	-	-	-	-
15-Jun-29	20.68	-	-	-	-	-
21-Dec-29	20.44	-	-	-	-	-
21-Jun-30	20.48	-	-	-	-	-
20-Dec-30	20.35	-	-	-	-	-
20-Jun-31	20.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.02	-	-	-	-	-
21-Aug-26	21.07	-	-	-	-	-
18-Sep-26	21.11	-	-	-	-	-
18-Dec-26	21.23	-	-	-	-	-
19-Mar-27	21.09	-	-	-	-	-
18-Jun-27	21.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.43	-	-	-	-	-

	Previous Close	55.12		01/07/26
	INDITEX Close	55.74		01/07/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	55.75	-	-	-	-	-
10-Jul-26	55.77	-	-	-	-	-
17-Jul-26	55.79	-	-	-	-	-
24-Jul-26	55.82	-	-	-	-	-
21-Aug-26	55.92	-	-	-	-	-
18-Sep-26	56.01	55.21	55.22	55.21	5	8,303
18-Dec-26	56.02	-	-	-	-	-
19-Mar-27	56.36	-	-	-	-	-
18-Jun-27	55.82	-	-	-	-	-
17-Sep-27	56.14	-	-	-	-	-
17-Dec-27	56.17	-	-	-	-	-
17-Mar-28	56.51	-	-	-	-	-
16-Jun-28	55.95	-	-	-	-	-
15-Sep-28	56.29	-	-	-	-	-
15-Dec-28	56.31	-	-	-	-	-
15-Jun-29	56.12	-	-	-	-	-
21-Dec-29	56.54	-	-	-	-	-
21-Jun-30	56.41	-	-	-	-	-
20-Dec-30	56.85	-	-	-	-	-
20-Jun-31	56.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	55.79	-	-	-	-	-
21-Aug-26	55.92	-	-	-	-	-
18-Sep-26	56.01	-	-	-	-	-
18-Dec-26	56.02	-	-	-	-	-
19-Mar-27	56.36	-	-	-	-	-
18-Jun-27	55.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.74	-	-	-	-	-

	Previous Close	47.92		01/07/26
	INDRA Close	49.54		01/07/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	49.29	-	-	-	-	-
21-Aug-26	49.39	-	-	-	-	-
18-Sep-26	49.48	-	-	-	-	81
18-Dec-26	49.78	-	-	-	-	-
19-Mar-27	50.08	-	-	-	-	-
18-Jun-27	50.39	-	-	-	-	-
17-Sep-27	50.32	-	-	-	-	-
17-Dec-27	50.63	-	-	-	-	-
17-Mar-28	50.94	-	-	-	-	-
16-Jun-28	51.24	-	-	-	-	-
15-Sep-28	51.18	-	-	-	-	-
15-Dec-28	51.49	-	-	-	-	-
15-Jun-29	52.13	-	-	-	-	-
21-Dec-29	52.40	-	-	-	-	-
21-Jun-30	53.06	-	-	-	-	-
20-Dec-30	53.34	-	-	-	-	-
20-Jun-31	54.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	49.29	-	-	-	-	-
21-Aug-26	49.39	-	-	-	-	-
18-Sep-26	49.48	-	-	-	-	-
18-Dec-26	49.78	-	-	-	-	-
19-Mar-27	50.08	-	-	-	-	-
18-Jun-27	50.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.54	-	-	-	-	-

	Previous Close	57.85		01/07/26
	LABORAT. ROVI Close	57.50		01/07/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.60	-	-	-	-	-
21-Aug-26	56.72	-	-	-	-	-
18-Sep-26	56.82	-	-	-	-	10
18-Dec-26	57.16	-	-	-	-	-
19-Mar-27	57.51	-	-	-	-	-
18-Jun-27	57.86	-	-	-	-	-
17-Sep-27	57.09	-	-	-	-	-
17-Dec-27	57.44	-	-	-	-	-
17-Mar-28	57.79	-	-	-	-	-
16-Jun-28	58.14	-	-	-	-	-
15-Sep-28	56.98	-	-	-	-	-
15-Dec-28	57.33	-	-	-	-	-
15-Jun-29	58.04	-	-	-	-	-
21-Dec-29	56.97	-	-	-	-	-
21-Jun-30	57.69	-	-	-	-	-
20-Dec-30	56.53	-	-	-	-	-
20-Jun-31	57.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	56.60	-	-	-	-	-
21-Aug-26	56.72	-	-	-	-	-
18-Sep-26	56.82	-	-	-	-	-
18-Dec-26	57.16	-	-	-	-	-
19-Mar-27	57.51	-	-	-	-	-
18-Jun-27	57.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.50	-	-	-	-	-

	Previous Close	1.20		01/07/26
	LINEA DIRECTA Close	1.20		01/07/26

FUTURES LINEA DIRECTA

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

	Previous Close	33.74		01/07/26
	LOGISTA Close	33.62		01/07/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.62	-	-	-	-	-

	Previous Close	4.33		01/07/26
	MAPFRE Close	4.35		01/07/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.35	-	-	-	-	-
21-Aug-26	4.36	-	-	-	-	-
18-Sep-26	4.37	-	-	-	-	1
18-Dec-26	4.32	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.25	-	-	-	-	-
17-Sep-27	4.27	-	-	-	-	-
17-Dec-27	4.22	-	-	-	-	-
17-Mar-28	4.24	-	-	-	-	-
16-Jun-28	4.14	-	-	-	-	-
15-Sep-28	4.17	-	-	-	-	-
15-Dec-28	4.11	-	-	-	-	-
15-Jun-29	4.03	-	-	-	-	-
21-Dec-29	4.00	-	-	-	-	-
21-Jun-30	3.93	-	-	-	-	-
20-Dec-30	3.89	-	-	-	-	-
20-Jun-31	3.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.35	-	-	-	-	-
21-Aug-26	4.36	-	-	-	-	-
18-Sep-26	4.37	-	-	-	-	-
18-Dec-26	4.32	-	-	-	-	-
19-Mar-27	4.34	-	-	-	-	-
18-Jun-27	4.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.35	-	-	-	-	-

	Previous Close	12.15		01/07/26
	MELIA HOTELS Close	11.94		01/07/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.78	-	-	-	-	-
21-Aug-26	11.80	-	-	-	-	-
18-Sep-26	11.82	-	-	-	-	-
18-Dec-26	11.89	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	12.04	-	-	-	-	-
17-Sep-27	11.92	-	-	-	-	-
17-Dec-27	11.99	-	-	-	-	-
17-Mar-28	12.07	-	-	-	-	-
16-Jun-28	12.14	-	-	-	-	-
15-Sep-28	12.01	-	-	-	-	-
15-Dec-28	12.08	-	-	-	-	-
15-Jun-29	12.23	-	-	-	-	-
21-Dec-29	12.19	-	-	-	-	-
21-Jun-30	12.34	-	-	-	-	-
20-Dec-30	12.30	-	-	-	-	-
20-Jun-31	12.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	11.78	-	-	-	-	-
21-Aug-26	11.80	-	-	-	-	-
18-Sep-26	11.82	-	-	-	-	-
18-Dec-26	11.89	-	-	-	-	-
19-Mar-27	11.97	-	-	-	-	-
18-Jun-27	12.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.94	-	-	-	-	-

	Previous Close	15.34		01/07/26
	MERLIN Close	15.31		01/07/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.33	-	-	-	-	-
21-Aug-26	15.36	-	-	-	-	-
18-Sep-26	15.38	-	-	-	-	-
18-Dec-26	15.28	-	-	-	-	-
19-Mar-27	15.37	-	-	-	-	-
18-Jun-27	15.24	-	-	-	-	-
17-Sep-27	15.33	-	-	-	-	-
17-Dec-27	15.21	-	-	-	-	-
17-Mar-28	15.30	-	-	-	-	-
16-Jun-28	15.17	-	-	-	-	-
15-Sep-28	15.26	-	-	-	-	-
15-Dec-28	15.12	-	-	-	-	-
15-Jun-29	15.08	-	-	-	-	-
21-Dec-29	15.02	-	-	-	-	-
21-Jun-30	14.98	-	-	-	-	-
20-Dec-30	14.91	-	-	-	-	-
20-Jun-31	14.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	15.33	-	-	-	-	-
21-Aug-26	15.36	-	-	-	-	-
18-Sep-26	15.38	-	-	-	-	-
18-Dec-26	15.28	-	-	-	-	-
19-Mar-27	15.37	-	-	-	-	-
18-Jun-27	15.24	-	-	-	-	-

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

	Previous Close	27.46		01/07/26
	NATURGY Close	27.26		01/07/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.29	-	-	-	-	-
21-Aug-26	26.75	-	-	-	-	-
18-Sep-26	26.80	-	-	-	-	-
18-Dec-26	26.36	-	-	-	-	5,000
19-Mar-27	26.52	-	-	-	-	-
18-Jun-27	26.06	-	-	-	-	-
17-Sep-27	25.58	-	-	-	-	-
17-Dec-27	25.11	-	-	-	-	-
17-Mar-28	25.26	-	-	-	-	-
16-Jun-28	24.74	-	-	-	-	-
15-Sep-28	24.32	-	-	-	-	-
15-Dec-28	23.89	-	-	-	-	-
15-Jun-29	23.55	-	-	-	-	-
21-Dec-29	22.78	-	-	-	-	-
21-Jun-30	22.45	-	-	-	-	-
20-Dec-30	21.69	-	-	-	-	-
20-Jun-31	21.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	27.29	-	-	-	-	-
21-Aug-26	26.75	-	-	-	-	-
18-Sep-26	26.80	-	-	-	-	-
18-Dec-26	26.36	-	-	-	-	-
19-Mar-27	26.52	-	-	-	-	-
18-Jun-27	26.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.26	-	-	-	-	-

	Previous Close	0.46		01/07/26
	OBRASCON HUARTE Close	0.45		01/07/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.45	-	-	-	-	-
21-Aug-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-
17-Sep-27	0.46	-	-	-	-	-
17-Dec-27	0.46	-	-	-	-	-
17-Mar-28	0.46	-	-	-	-	-
16-Jun-28	0.47	-	-	-	-	-
15-Sep-28	0.47	-	-	-	-	-
15-Dec-28	0.47	-	-	-	-	-
15-Jun-29	0.48	-	-	-	-	-
21-Dec-29	0.49	-	-	-	-	-
21-Jun-30	0.49	-	-	-	-	-
20-Dec-30	0.50	-	-	-	-	-
20-Jun-31	0.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.45	-	-	-	-	-
21-Aug-26	0.45	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.45	-	-	-	-	-

	Previous Close	75.45		01/07/26
	PHARMA MAR Close	75.85		01/07/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	74.92	-	-	-	-	-
21-Aug-26	75.09	-	-	-	-	-
18-Sep-26	75.22	-	-	-	-	-
18-Dec-26	75.67	-	-	-	-	-
19-Mar-27	76.13	-	-	-	-	-
18-Jun-27	76.60	-	-	-	-	-
17-Sep-27	76.03	-	-	-	-	-
17-Dec-27	76.50	-	-	-	-	-
17-Mar-28	76.97	-	-	-	-	-
16-Jun-28	77.43	-	-	-	-	-
15-Sep-28	76.89	-	-	-	-	-
15-Dec-28	77.36	-	-	-	-	-
15-Jun-29	78.31	-	-	-	-	-
21-Dec-29	78.32	-	-	-	-	-
21-Jun-30	79.31	-	-	-	-	-
20-Dec-30	79.33	-	-	-	-	-
20-Jun-31	80.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	74.92	-	-	-	-	-
21-Aug-26	75.09	-	-	-	-	-
18-Sep-26	75.22	-	-	-	-	-
18-Dec-26	75.67	-	-	-	-	-
19-Mar-27	76.13	-	-	-	-	-
18-Jun-27	76.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	75.85	-	-	-	-	-

	Previous Close	2.71		01/07/26
	PROSEGUR Close	2.72		01/07/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.72	-	-	-	-	-

	Previous Close	16.13		01/07/26
	PUIG Close	16.47		01/07/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.49	-	-	-	-	-
21-Aug-26	16.52	-	-	-	-	-
18-Sep-26	16.55	-	-	-	-	-
18-Dec-26	16.65	-	-	-	-	-
19-Mar-27	16.75	-	-	-	-	-
18-Jun-27	16.40	-	-	-	-	-
17-Sep-27	16.50	-	-	-	-	-
17-Dec-27	16.60	-	-	-	-	-
17-Mar-28	16.70	-	-	-	-	-
16-Jun-28	16.31	-	-	-	-	-
15-Sep-28	16.41	-	-	-	-	-
15-Dec-28	16.51	-	-	-	-	-
15-Jun-29	16.17	-	-	-	-	-
21-Dec-29	16.38	-	-	-	-	-
21-Jun-30	15.99	-	-	-	-	-
20-Dec-30	16.20	-	-	-	-	-
20-Jun-31	15.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	16.49	-	-	-	-	-
21-Aug-26	16.52	-	-	-	-	-
18-Sep-26	16.55	-	-	-	-	-
18-Dec-26	16.65	-	-	-	-	-
19-Mar-27	16.75	-	-	-	-	-
18-Jun-27	16.40	-	-	-	-	-

	Previous Close	14.89		01/07/26
	REDEIA Close	14.96		01/07/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.97	-	-	-	-	-
21-Aug-26	15.01	-	-	-	-	-
18-Sep-26	15.03	14.97	14.97	14.97	5	5
18-Dec-26	15.12	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	15.10	-	-	-	-	-
17-Sep-27	14.57	-	-	-	-	-
17-Dec-27	14.66	-	-	-	-	-
17-Mar-28	14.54	-	-	-	-	-
16-Jun-28	14.63	-	-	-	-	-
15-Sep-28	14.08	-	-	-	-	-
15-Dec-28	14.17	-	-	-	-	-
15-Jun-29	14.12	-	-	-	-	-
21-Dec-29	13.66	-	-	-	-	-
21-Jun-30	13.61	-	-	-	-	-
20-Dec-30	13.13	-	-	-	-	-
20-Jun-31	13.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	14.97	-	-	-	-	-
21-Aug-26	15.01	-	-	-	-	-
18-Sep-26	15.03	-	-	-	-	-
18-Dec-26	15.12	-	-	-	-	-
19-Mar-27	15.00	-	-	-	-	-
18-Jun-27	15.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.96	-	-	-	-	-

	Previous Close	22.01		01/07/26
	REPSOL Close	22.10		01/07/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	22.10	-	-	-	-	-
10-Jul-26	21.56	-	-	-	-	-
17-Jul-26	21.57	-	-	-	-	-
24-Jul-26	21.58	-	-	-	-	-
21-Aug-26	21.62	-	-	-	-	5
18-Sep-26	21.65	21.60	21.60	21.60	10	359
18-Dec-26	21.78	-	-	-	-	15,000
19-Mar-27	21.39	-	-	-	-	-
18-Jun-27	21.52	-	-	-	-	-
17-Sep-27	21.06	-	-	-	-	-
17-Dec-27	21.19	-	-	-	-	-
17-Mar-28	20.77	-	-	-	-	-
16-Jun-28	20.89	-	-	-	-	-
15-Sep-28	20.43	-	-	-	-	-
15-Dec-28	20.55	-	-	-	-	-
15-Jun-29	20.25	-	-	-	-	-
21-Dec-29	19.92	-	-	-	-	-
21-Jun-30	19.73	-	-	-	-	-
20-Dec-30	19.52	-	-	-	-	-
20-Jun-31	19.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	21.57	-	-	-	-	-
21-Aug-26	21.62	-	-	-	-	-
18-Sep-26	21.65	-	-	-	-	-
18-Dec-26	21.78	-	-	-	-	-
19-Mar-27	21.39	-	-	-	-	-
18-Jun-27	21.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.10	-	-	-	-	-

	Previous Close	4.68		01/07/26
	SACYR Close	4.64		01/07/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.64	-	-	-	-	-
21-Aug-26	4.65	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-
19-Mar-27	4.67	-	-	-	-	-
18-Jun-27	4.70	-	-	-	-	-
17-Sep-27	4.61	-	-	-	-	-
17-Dec-27	4.64	-	-	-	-	-
17-Mar-28	4.62	-	-	-	-	-
16-Jun-28	4.64	-	-	-	-	-
15-Sep-28	4.55	-	-	-	-	-
15-Dec-28	4.58	-	-	-	-	-
15-Jun-29	4.57	-	-	-	-	-
21-Dec-29	4.50	-	-	-	-	-
21-Jun-30	4.49	-	-	-	-	-
20-Dec-30	4.41	-	-	-	-	-
20-Jun-31	4.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	4.64	-	-	-	-	-
21-Aug-26	4.65	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.69	-	-	-	-	-
19-Mar-27	4.67	-	-	-	-	-
18-Jun-27	4.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.64	-	-	-	-	-

	Previous Close	12.08		01/07/26
	SANTANDER Close	12.12		01/07/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	12.12	-	-	-	-	-
10-Jul-26	12.12	-	-	-	-	-
17-Jul-26	12.13	-	-	-	-	-
24-Jul-26	12.13	-	-	-	-	-
21-Aug-26	12.15	-	-	-	-	-
18-Sep-26	12.18	-	-	-	-	203,610
18-Dec-26	12.11	-	-	-	-	10,000
19-Mar-27	12.18	-	-	-	-	-
18-Jun-27	12.13	-	-	-	-	-
17-Sep-27	12.19	-	-	-	-	-
17-Dec-27	12.07	-	-	-	-	-
17-Mar-28	12.14	-	-	-	-	-
16-Jun-28	12.03	-	-	-	-	-
15-Sep-28	12.10	-	-	-	-	-
15-Dec-28	11.95	-	-	-	-	-
15-Jun-29	11.89	-	-	-	-	-
21-Dec-29	11.82	-	-	-	-	-
21-Jun-30	11.84	-	-	-	-	-
20-Dec-30	11.86	-	-	-	-	-
20-Jun-31	11.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	12.13	-	-	-	-	-
21-Aug-26	12.15	12.05	12.05	12.05	20	20
18-Sep-26	12.18	-	-	-	-	1,307,400
18-Dec-26	12.11	-	-	-	-	-
19-Mar-27	12.18	-	-	-	-	-
18-Jun-27	12.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.12	-	-	-	-	-

	Previous Close	19.91		01/07/26
	SOLARIA Close	19.71		01/07/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.73	-	-	-	-	-
21-Aug-26	19.77	-	-	-	-	-
18-Sep-26	19.81	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-
19-Mar-27	20.05	-	-	-	-	-
18-Jun-27	20.17	-	-	-	-	-
17-Sep-27	20.29	-	-	-	-	-
17-Dec-27	20.41	-	-	-	-	-
17-Mar-28	20.54	-	-	-	-	-
16-Jun-28	20.66	-	-	-	-	-
15-Sep-28	20.78	-	-	-	-	-
15-Dec-28	20.91	-	-	-	-	-
15-Jun-29	21.17	-	-	-	-	-
21-Dec-29	21.44	-	-	-	-	-
21-Jun-30	21.71	-	-	-	-	-
20-Dec-30	21.99	-	-	-	-	-
20-Jun-31	22.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	19.73	-	-	-	-	-
21-Aug-26	19.77	-	-	-	-	-
18-Sep-26	19.81	-	-	-	-	-
18-Dec-26	19.92	-	-	-	-	-
19-Mar-27	20.05	-	-	-	-	-
18-Jun-27	20.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.71	-	-	-	-	-

	Previous Close	28.90		01/07/26
	TECNICAS REUNIDAS Close	29.60		01/07/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.63	-	-	-	-	-
21-Aug-26	29.69	-	-	-	-	-
18-Sep-26	29.74	-	-	-	-	-
18-Dec-26	29.17	-	-	-	-	-
19-Mar-27	29.35	-	-	-	-	-
18-Jun-27	29.53	-	-	-	-	-
17-Sep-27	29.70	-	-	-	-	-
17-Dec-27	29.13	-	-	-	-	-
17-Mar-28	29.31	-	-	-	-	-
16-Jun-28	29.49	-	-	-	-	-
15-Sep-28	29.66	-	-	-	-	-
15-Dec-28	29.09	-	-	-	-	-
15-Jun-29	29.45	-	-	-	-	-
21-Dec-29	29.08	-	-	-	-	-
21-Jun-30	29.45	-	-	-	-	-
20-Dec-30	29.08	-	-	-	-	-
20-Jun-31	29.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	29.63	-	-	-	-	-
21-Aug-26	29.69	-	-	-	-	-
18-Sep-26	29.74	-	-	-	-	-
18-Dec-26	29.17	-	-	-	-	-
19-Mar-27	29.35	-	-	-	-	-
18-Jun-27	29.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.60	-	-	-	-	-

	Previous Close	3.52		01/07/26
	TELEFONICA Close	3.46		01/07/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
03-Jul-26	3.46	-	-	-	-	-
10-Jul-26	3.46	-	-	-	-	-
17-Jul-26	3.46	-	-	-	-	-
24-Jul-26	3.46	-	-	-	-	-
21-Aug-26	3.47	-	-	-	-	-
18-Sep-26	3.47	-	-	-	-	62
18-Dec-26	3.49	-	-	-	-	-
19-Mar-27	3.51	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-
17-Sep-27	3.40	-	-	-	-	-
17-Dec-27	3.43	-	-	-	-	-
17-Mar-28	3.45	-	-	-	-	-
16-Jun-28	3.32	-	-	-	-	-
15-Sep-28	3.34	-	-	-	-	-
15-Dec-28	3.36	-	-	-	-	-
15-Jun-29	3.25	-	-	-	-	-
21-Dec-29	3.29	-	-	-	-	-
21-Jun-30	3.18	-	-	-	-	-
20-Dec-30	3.23	-	-	-	-	-
20-Jun-31	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.46	-	-	-	-	-
21-Aug-26	3.47	-	-	-	-	-
18-Sep-26	3.47	-	-	-	-	-
18-Dec-26	3.49	-	-	-	-	-
19-Mar-27	3.51	-	-	-	-	-
18-Jun-27	3.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.46	-	-	-	-	-

	Previous Close	3.12		01/07/26
	UNICAJA Close	3.18		01/07/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.18	-	-	-	-	-
21-Aug-26	3.19	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.14	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.09	-	-	-	-	-
17-Dec-27	3.04	-	-	-	-	-
17-Mar-28	3.06	-	-	-	-	-
16-Jun-28	2.97	-	-	-	-	-
15-Sep-28	2.98	-	-	-	-	-
15-Dec-28	2.93	-	-	-	-	-
15-Jun-29	2.86	-	-	-	-	-
21-Dec-29	2.82	-	-	-	-	-
21-Jun-30	2.75	-	-	-	-	-
20-Dec-30	2.72	-	-	-	-	-
20-Jun-31	2.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	3.18	-	-	-	-	-
21-Aug-26	3.19	-	-	-	-	-
18-Sep-26	3.20	-	-	-	-	-
18-Dec-26	3.14	-	-	-	-	-
19-Mar-27	3.16	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-

	Previous Close	83.90		01/07/26
	VIDRALA Close	83.70		01/07/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	83.31	-	-	-	-	-
21-Aug-26	83.49	-	-	-	-	-
18-Sep-26	83.64	-	-	-	-	-
18-Dec-26	84.14	-	-	-	-	-
19-Mar-27	83.35	-	-	-	-	-
18-Jun-27	83.87	-	-	-	-	-
17-Sep-27	83.88	-	-	-	-	-
17-Dec-27	84.40	-	-	-	-	-
17-Mar-28	83.54	-	-	-	-	-
16-Jun-28	84.05	-	-	-	-	-
15-Sep-28	84.06	-	-	-	-	-
15-Dec-28	84.57	-	-	-	-	-
15-Jun-29	84.16	-	-	-	-	-
21-Dec-29	84.73	-	-	-	-	-
21-Jun-30	84.32	-	-	-	-	-
20-Dec-30	84.89	-	-	-	-	-
20-Jun-31	84.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	83.31	-	-	-	-	-
21-Aug-26	83.49	-	-	-	-	-
18-Sep-26	83.64	-	-	-	-	-
18-Dec-26	84.14	-	-	-	-	-
19-Mar-27	83.35	-	-	-	-	-
18-Jun-27	83.87	-	-	-	-	-

	Previous Close	58.40		01/07/26
	VISCOFAN Close	58.40		01/07/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.46	-	-	-	-	-
21-Aug-26	58.58	-	-	-	-	-
18-Sep-26	58.68	-	-	-	-	-
18-Dec-26	59.04	-	-	-	-	-
19-Mar-27	57.99	-	-	-	-	-
18-Jun-27	57.60	-	-	-	-	-
17-Sep-27	57.92	-	-	-	-	-
17-Dec-27	58.28	-	-	-	-	-
17-Mar-28	57.23	-	-	-	-	-
16-Jun-28	56.81	-	-	-	-	-
15-Sep-28	57.15	-	-	-	-	-
15-Dec-28	57.49	-	-	-	-	-
15-Jun-29	56.01	-	-	-	-	-
21-Dec-29	55.34	-	-	-	-	-
21-Jun-30	55.24	-	-	-	-	-
20-Dec-30	54.56	-	-	-	-	-
20-Jun-31	54.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	58.46	-	-	-	-	-
21-Aug-26	58.58	-	-	-	-	-
18-Sep-26	58.68	-	-	-	-	-
18-Dec-26	59.04	-	-	-	-	-
19-Mar-27	57.99	-	-	-	-	-
18-Jun-27	57.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.40	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		01/07/26
	BBVA DIV Close	0.600		01/07/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6880	-	-	-	-	-
17-Dec-27	1.0900	-	-	-	-	-
15-Dec-28	1.1660	-	-	-	-	50
21-Dec-29	1.2030	-	-	-	-	100
20-Dec-30	0.8800	-	-	-	-	-

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

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6880	-	-	-	-	-
17-Dec-27	1.0900	-	-	-	-	-
15-Dec-28	1.1660	-	-	-	-	-
21-Dec-29	1.2030	-	-	-	-	-
20-Dec-30	0.8800	-	-	-	-	-

	Previous Close	0.332		01/07/26
	CAIXABANK DIV Close	0.332		01/07/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-
21-Dec-29	0.5100	-	-	-	-	-
20-Dec-30	0.4450	-	-	-	-	-

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

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3290	-	-	-	-	-
17-Dec-27	0.5230	-	-	-	-	-
15-Dec-28	0.5400	-	-	-	-	-
21-Dec-29	0.5100	-	-	-	-	-
20-Dec-30	0.4450	-	-	-	-	-

	Previous Close	0.570		01/07/26
	GAS NATURAL DIV Close	0.570		01/07/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

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

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6250	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	0.253		01/07/26
	IBERDROLA DIV Close	0.253		01/07/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

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

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2710	-	-	-	-	-
18-Jun-27	0.2710	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	0.875		01/07/26
	INDITEX DIV Close	0.875		01/07/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1400	-	-	-	-	-

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

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8910	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1870	-	-	-	-	-
20-Dec-30	1.1400	-	-	-	-	-

	Previous Close	0.500		01/07/26
	REPSOL DIV Close	0.500		01/07/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	216
20-Dec-30	0.9000	-	-	-	-	85

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

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1320	-	-	-	-	-
21-Dec-29	1.1430	-	-	-	-	-
20-Dec-30	0.9000	-	-	-	-	-

	Previous Close	0.125		01/07/26
	SANTANDER DIV Close	0.125		01/07/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.4270	-	-	-	-	50
20-Dec-30	0.2700	-	-	-	-	-

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

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	3,775
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.4270	-	-	-	-	-
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	0.150		01/07/26
	TELEFONICA DIV Close	0.150		01/07/26

FUTURES TELEFONICA DIV

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

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

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 18,300	1,136.00	-	-	-	19.47	1.00	-	1
Jul-26 w1 18,400	1,036.00	-	-	-	19.01	1.00	-	1
Jul-26 w1 18,525	911.00	-	-	-	18.43	1.00	-	1
Jul-26 w1 18,600	836.00	-	-	-	18.08	1.00	-	2
Jul-26 w1 18,625	811.00	-	-	-	17.97	1.00	-	1
Jul-26 w1 18,700	736.00	-	-	-	17.62	1.00	-	2
Jul-26 w1 18,800	636.00	-	-	-	17.16	1.00	-	1
Jul-26 w1 18,900	537.00	-	-	-	16.69	0.99	-	2
Jul-26 w1 19,200	252.00	158.00	158.00	158.00	15.30	0.86	1	1
Jul-26 w1 19,250	210.00	-	-	-	15.07	0.81	-	2
Jul-26 w1 19,350	134.00	-	-	-	14.61	0.66	-	1
Jul-26 w1 19,400	102.00	43.00	43.00	43.00	14.38	0.57	1	4
Jul-26 w1 19,450	75.00	25.00	25.00	25.00	14.19	0.47	10	11
Jul-26 w1 19,500	54.00	28.00	28.00	28.00	14.10	0.38	2	13
Jul-26 w1 19,550	37.00	20.00	20.00	11.00	14.01	0.29	5	3
Jul-26 w1 19,600	24.00	13.00	13.00	13.00	13.93	0.21	1	3
Jul-26 w1 19,650	15.00	13.00	13.00	13.00	13.84	0.15	1	2
Jul-26 w1 19,700	9.00	-	-	-	13.75	0.09	-	2
Jul-26 w1 19,750	5.00	-	-	-	13.67	0.06	-	1
Jul-26 w1 19,800	3.00	-	-	-	13.58	0.03	-	20
Jul-26 w1 19,850	1.00	-	-	-	13.49	0.02	-	2
Jul-26 w1 19,900	1.00	-	-	-	13.41	0.01	-	1
Jul-26 w1 20,000	-	-	-	-	13.23	-	-	7
Jul-26 w2 19,300	196.00	113.00	113.00	113.00	13.57	0.56	1	3
Jul-26 w2 19,450	119.00	-	-	-	13.14	0.41	-	1
Jul-26 w2 19,600	66.00	46.00	46.00	46.00	12.87	0.27	1	10
Jul-26 w2 19,700	41.00	27.00	27.00	27.00	12.70	0.19	1	1
Jul-26 w2 19,900	14.00	-	-	-	12.35	0.08	-	1
Jul-26 w2 20,000	7.00	-	-	-	12.17	0.05	-	2
Jul-26 w2 20,200	1.00	-	-	-	11.82	0.01	-	5
Jul-26 17,000	2,358.00	-	-	-	24.20	0.99	-	1
Jul-26 17,300	2,060.00	-	-	-	22.94	0.99	-	100
Jul-26 17,500	1,862.00	-	-	-	22.09	0.98	-	1
Jul-26 17,600	1,763.00	-	-	-	21.67	0.98	-	100
Jul-26 17,850	1,517.00	-	-	-	20.61	0.97	-	100
Jul-26 17,900	1,468.00	-	-	-	20.40	0.97	-	2
Jul-26 18,000	1,371.00	-	-	-	19.98	0.96	-	18
Jul-26 18,050	1,322.00	-	-	-	19.77	0.95	-	1
Jul-26 18,100	1,274.00	-	-	-	19.56	0.95	-	105
Jul-26 18,150	1,226.00	-	-	-	19.35	0.94	-	106
Jul-26 18,200	1,178.00	-	-	-	19.14	0.94	-	4
Jul-26 18,250	1,131.00	-	-	-	18.93	0.93	-	3
Jul-26 18,300	1,083.00	-	-	-	18.72	0.92	-	3
Jul-26 18,350	1,036.00	-	-	-	18.51	0.92	-	2
Jul-26 18,400	990.00	-	-	-	18.29	0.91	-	5
Jul-26 18,450	943.00	-	-	-	18.08	0.90	-	4
Jul-26 18,500	898.00	-	-	-	17.87	0.89	-	35
Jul-26 18,550	852.00	-	-	-	17.66	0.88	-	10
Jul-26 18,600	807.00	-	-	-	17.45	0.86	-	6
Jul-26 18,700	719.00	-	-	-	17.03	0.84	-	1
Jul-26 18,800	633.00	-	-	-	16.61	0.80	-	24
Jul-26 18,850	592.00	-	-	-	16.40	0.78	-	11
Jul-26 18,900	551.00	439.00	439.00	439.00	16.19	0.76	1	9
Jul-26 18,950	511.00	-	-	-	15.97	0.74	-	1
Jul-26 19,000	472.00	-	-	-	15.76	0.72	-	26
Jul-26 19,050	435.00	-	-	-	15.55	0.69	-	2
Jul-26 19,100	398.00	350.00	350.00	335.00	15.34	0.67	2	8
Jul-26 19,200	329.00	-	-	-	14.92	0.61	-	17
Jul-26 19,250	297.00	-	-	-	14.71	0.58	-	107
Jul-26 19,300	266.00	231.00	231.00	231.00	14.50	0.55	1	11
Jul-26 19,350	237.00	170.00	170.00	170.00	14.29	0.51	1	4
Jul-26 19,400	211.00	175.00	175.00	171.00	14.17	0.48	7	19
Jul-26 19,450	187.00	150.00	150.00	150.00	14.08	0.44	10	4
Jul-26 19,500	165.00	140.00	150.00	110.00	13.99	0.41	20	58
Jul-26 19,550	144.00	92.00	95.00	92.00	13.90	0.37	2	27
Jul-26 19,600	126.00	85.00	105.00	85.00	13.81	0.34	4	7
Jul-26 19,650	109.00	-	-	-	13.71	0.31	-	3
Jul-26 19,700	93.00	65.00	78.00	65.00	13.62	0.28	7	14
Jul-26 19,750	79.00	58.00	60.00	58.00	13.53	0.25	2	10
Jul-26 19,800	67.00	42.00	50.00	42.00	13.44	0.22	4	31
Jul-26 19,850	56.00	-	-	-	13.35	0.19	-	6
Jul-26 19,900	47.00	26.00	26.00	26.00	13.25	0.17	4	34
Jul-26 19,950	39.00	20.00	30.00	20.00	13.16	0.14	13	25
Jul-26 20,000	32.00	23.00	23.00	20.00	13.07	0.12	8	54
Jul-26 20,100	20.00	-	-	-	12.88	0.09	-	5
Jul-26 20,200	13.00	-	-	-	12.70	0.06	-	1
Jul-26 20,300	7.00	-	-	-	12.52	0.04	-	1
Jul-26 20,400	4.00	-	-	-	12.33	0.02	-	2
Jul-26 w4 19,500	218.00	180.00	180.00	180.00	14.29	0.43	1	1
Aug-26 16,500	2,914.00	-	-	-	25.55	0.95	-	4
Aug-26 17,000	2,433.00	-	-	-	23.78	0.93	-	1
Aug-26 17,500	1,963.00	-	-	-	22.01	0.90	-	1
Aug-26 17,700	1,779.00	-	-	-	21.30	0.88	-	1
Aug-26 18,050	1,465.00	-	-	-	20.07	0.84	-	1
Aug-26 18,150	1,378.00	-	-	-	19.71	0.82	-	4
Aug-26 18,200	1,335.00	-	-	-	19.53	0.81	-	1
Aug-26 18,300	1,249.00	-	-	-	19.18	0.80	-	2
Aug-26 18,350	1,207.00	-	-	-	19.00	0.79	-	1
Aug-26 18,400	1,165.00	-	-	-	18.83	0.78	-	3
Aug-26 18,450	1,124.00	-	-	-	18.65	0.77	-	1
Aug-26 18,500	1,083.00	-	-	-	18.47	0.76	-	6
Aug-26 18,600	1,002.00	-	-	-	18.12	0.74	-	3
Aug-26 18,800	846.00	-	-	-	17.41	0.69	-	1
Aug-26 18,900	771.00	-	-	-	17.06	0.66	-	1
Aug-26 19,100	629.00	-	-	-	16.35	0.61	-	1
Aug-26 19,150	596.00	-	-	-	16.17	0.59	-	1
Aug-26 19,200	563.00	-	-	-	15.99	0.57	-	1
Aug-26 19,300	499.00	-	-	-	15.64	0.54	-	1
Aug-26 19,350	469.00	438.00	438.00	438.00	15.46	0.52	1	3
Aug-26 19,400	439.00	367.00	367.00	367.00	15.30	0.51	1	3
Aug-26 19,450	414.00	-	-	-	15.23	0.49	-	1
Aug-26 19,500	388.00	360.00	360.00	360.00	15.15	0.47	1	4
Aug-26 19,600	341.00	-	-	-	14.99	0.43	-	42
Aug-26 19,650	318.00	-	-	-	14.91	0.42	-	2
Aug-26 19,900	220.00	197.00	197.00	197.00	14.51	0.33	1	1
Aug-26 20,000	187.00	-	-	-	14.36	0.29	-	5
Aug-26 20,200	131.00	-	-	-	14.04	0.23	-	2
Aug-26 20,300	108.00	-	-	-	13.88	0.20	-	5
Aug-26 20,500	71.00	-	-	-	13.56	0.14	-	2
Sep-26 7,500	11,854.00	-	-	-	52.12	1.00	-	3
Sep-26 12,200	7,181.00	-	-	-	37.84	0.99	-	32
Sep-26 14,000	5,399.00	-	-	-	32.37	0.98	-	5
Sep-26 15,000	4,418.00	-	-	-	29.33	0.97	-	2
Sep-26 15,500	3,931.00	-	-	-	27.81	0.96	-	1
Sep-26 16,400	3,068.00	-	-	-	25.07	0.93	-	3
Sep-26 16,500	2,973.00	-	-	-	24.77	0.92	-	1
Sep-26 17,000	2,507.00	-	-	-	23.25	0.89	-	3
Sep-26 17,200	2,323.00	-	-	-	22.64	0.88	-	1
Sep-26 17,300	2,232.00	-	-	-	22.34	0.87	-	5
Sep-26 17,400	2,142.00	-	-	-	22.04	0.86	-	3
Sep-26 17,500	2,053.00	-	-	-	21.73	0.85	-	7
Sep-26 17,600	1,964.00	-	-	-	21.43	0.84	-	2
Sep-26 18,000	1,618.00	-	-	-	20.21	0.80	-	103
Sep-26 18,100	1,534.00	-	-	-	19.91	0.78	-	1
Sep-26 18,200	1,451.00	-	-	-	19.60	0.77	-	6
Sep-26 18,300	1,369.00	-	-	-	19.30	0.75	-	3
Sep-26 18,400	1,289.00	-	-	-	19.00	0.74	-	2
Sep-26 18,500	1,209.00	-	-	-	18.69	0.72	-	18
Sep-26 18,600	1,132.00	-	-	-	18.39	0.70	-	1
Sep-26 18,700	1,056.00	-	-	-	18.08	0.68	-	1
Sep-26 18,900	910.00	-	-	-	17.48	0.64	-	1
Sep-26 19,000	840.00	-	-	-	17.17	0.62	-	8
Sep-26 19,100	772.00	-	-	-	16.87	0.59	-	15
Sep-26 19,200	706.00	-	-	-	16.56	0.57	-	1
Sep-26 19,400	582.00	-	-	-	15.96	0.52	-	7
Sep-26 19,500	529.00	-	-	-	15.79	0.49	-	18
Sep-26 19,750	410.00	370.00	370.00	370.00	15.44	0.42	1	3
Sep-26 19,800	388.00	-	-	-	15.37	0.40	-	4
Sep-26 19,900	347.00	-	-	-	15.22	0.38	-	1
Sep-26 20,000	308.00	260.00	260.00	260.00	15.08	0.35	1	12
Sep-26 20,100	273.00	-	-	-	14.94	0.32	-	1
Sep-26 20,300	210.00	-	-	-	14.65	0.27	-	18
Sep-26 20,400	183.00	-	-	-	14.51	0.24	-	2
Sep-26 20,600	135.00	-	-	-	14.23	0.19	-	1
Sep-26 20,700	115.00	-	-	-	14.08	0.17	-	80
Sep-26 21,000	68.00	-	-	-	13.66	0.12	-	1
Sep-26 21,200	46.00	-	-	-	13.37	0.08	-	10
Dec-26 8,300	10,964.00	-	-	-	45.32	0.99	-	655
Dec-26 8,600	10,668.00	-	-	-	44.55	0.99	-	1,250
Dec-26 10,500	8,800.00	-	-	-	39.71	0.98	-	30
Dec-26 12,000	7,337.00	-	-	-	35.90	0.97	-	12
Dec-26 12,200	7,142.00	-	-	-	35.39	0.97	-	32
Dec-26 13,000	6,370.00	-	-	-	33.35	0.96	-	1
Dec-26 14,800	4,661.00	-	-	-	28.77	0.92	-	32
Dec-26 15,300	4,198.00	-	-	-	27.50	0.90	-	1
Dec-26 16,000	3,561.00	-	-	-	25.71	0.87	-	10
Dec-26 16,400	3,205.00	-	-	-	24.70	0.85	-	6,000
Dec-26 16,700	2,942.00	-	-	-	23.93	0.83	-	1,500
Dec-26 16,900	2,769.00	-	-	-	23.42	0.82	-	5
Dec-26 17,000	2,684.00	-	-	-	23.17	0.81	-	19
Dec-26 17,100	2,599.00	-	-	-	22.91	0.80	-	5
Dec-26 17,200	2,514.00	-	-	-	22.66	0.79	-	1
Dec-26 17,300	2,431.00	-	-	-	22.40	0.78	-	1
Dec-26 17,400	2,348.00	-	-	-	22.15	0.78	-	8
Dec-26 17,500	2,266.00	-	-	-	21.90	0.77	-	1,006
Dec-26 17,600	2,184.00	-	-	-	21.64	0.76	-	11
Dec-26 17,700	2,103.00	-	-	-	21.39	0.75	-	5,007
Dec-26 17,800	2,023.00	-	-	-	21.13	0.74	-	93
Dec-26 17,900	1,944.00	-	-	-	20.88	0.73	-	5,004
Dec-26 18,000	1,865.00	-	-	-	20.62	0.72	-	7
Dec-26 18,100	1,788.00	-	-	-	20.37	0.70	-	1
Dec-26 18,300	1,636.00	-	-	-	19.86	0.68	-	5
Dec-26 18,400	1,561.00	-	-	-	19.60	0.67	-	1
Dec-26 18,500	1,488.00	-	-	-	19.35	0.65	40	6,084
Dec-26 18,600	1,416.00	-	-	-	19.10	0.64	-	1
Dec-26 18,900	1,207.00	-	-	-	18.33	0.60	-	1
Dec-26 19,000	1,140.00	-	-	-	18.08	0.58	-	4
Dec-26 19,100	1,074.00	-	-	-	17.82	0.57	-	1
Dec-26 19,200	1,010.00	949.00	949.00	949.00	17.57	0.55	1	4
Dec-26 19,500	836.00	-	-	-	16.97	0.50	-	4
Dec-26 19,600	786.00	-	-	-	16.86	0.48	-	1
Dec-26 19,800	691.00	-	-	-	16.63	0.44	-	1
Dec-26 19,900	645.00	-	-	-	16.51	0.43	-	6
Dec-26 20,000	602.00	-	-	-	16.40	0.41	-	9
Dec-26 20,100	561.00	-	-	-	16.28	0.39	-	2
Dec-26 20,200	521.00	-	-	-	16.17	0.37	-	1
Dec-26 20,300	483.00	-	-	-	16.05	0.35	-	1
Dec-26 20,500	413.00	-	-	-	15.82	0.32	40	6,083
Dec-26 20,600	380.00	-	-	-	15.70	0.30	-	4
Dec-26 21,000	266.00	-	-	-	15.24	0.23	-	1
Dec-26 21,200	219.00	-	-	-	15.01	0.20	-	1
Dec-26 22,000	88.00	96.00	96.00	96.00	14.09	0.10	3	3
Dec-26 22,200	68.00	-	-	-	13.86	0.08	-	3
Mar-27 12,600	6,806.00	-	-	-	32.36	0.94	-	1
Mar-27 13,000	6,431.00	-	-	-	31.47	0.93	-	2
Mar-27 13,500	5,965.00	-	-	-	30.36	0.92	-	3
Mar-27 13,900	5,595.00	-	-	-	29.48	0.91	-	3
Mar-27 14,000	5,503.00	-	-	-	29.26	0.91	-	1
Mar-27 14,100	5,411.00	-	-	-	29.03	0.91	-	1
Mar-27 15,300	4,328.00	-	-	-	26.38	0.86	-	3
Mar-27 17,000	2,874.00	-	-	-	22.61	0.77	-	2
Mar-27 17,900	2,164.00	-	-	-	20.62	0.70	-	1
Mar-27 18,000	2,088.00	-	-	-	20.40	0.69	-	750
Mar-27 18,500	1,723.00	-	-	-	19.29	0.64	-	2
Mar-27 19,000	1,381.00	-	-	-	18.18	0.58	-	1
Mar-27 20,500	623.00	-	-	-	16.11	0.37	-	1
Jun-27 18,500	1,815.00	-	-	-	19.32	0.61	-	2
Jun-27 19,000	1,492.00	-	-	-	18.36	0.55	-	1
Jun-27 24,000	46.00	-	-	-	12.85	0.05	-	3
Sep-27 19,800	1,214.00	-	-	-	17.74	0.47	-	1
Dec-27 14,000	5,416.00	-	-	-	26.24	0.84	-	2
Dec-27 16,200	3,656.00	-	-	-	22.99	0.75	-	32
Dec-27 16,300	3,581.00	-	-	-	22.85	0.74	-	96
Dec-27 16,400	3,506.00	-	-	-	22.70	0.73	-	32
Dec-27 16,500	3,431.00	-	-	-	22.55	0.73	-	32
Dec-27 16,700	3,284.00	-	-	-	22.25	0.72	-	32
Dec-27 17,600	2,646.00	-	-	-	20.92	0.66	-	32
Dec-27 19,400	1,542.00	-	-	-	18.39	0.51	-	6,750
Mar-28 18,400	2,258.00	-	-	-	19.67	0.59	-	32
Mar-28 18,500	2,198.00	-	-	-	19.55	0.58	-	32
Mar-28 18,600	2,138.00	-	-	-	19.42	0.58	-	32
Dec-28 16,800	3,344.00	-	-	-	21.10	0.66	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 16,800	-	-	-	-	26.42	-	-	1
Jul-26 w1 17,100	-	-	-	-	25.03	-	-	6
Jul-26 w1 17,200	-	-	-	-	24.56	-	-	3
Jul-26 w1 17,400	-	-	-	-	23.64	-	-	1
Jul-26 w1 17,600	-	-	-	-	22.71	-	-	2
Jul-26 w1 17,650	-	-	-	-	22.48	-	-	1
Jul-26 w1 17,700	-	-	-	-	22.25	-	-	1
Jul-26 w1 17,750	-	-	-	-	22.02	-	-	1
Jul-26 w1 17,900	-	-	-	-	21.32	-	-	3
Jul-26 w1 18,000	-	-	-	-	20.86	-	-	2
Jul-26 w1 18,100	-	-	-	-	20.40	-	-	1
Jul-26 w1 18,300	-	-	-	-	19.47	-	-	1
Jul-26 w1 18,500	-	-	-	-	18.54	-	-	2
Jul-26 w1 18,600	-	-	-	-	18.08	-	-	1
Jul-26 w1 18,650	-	-	-	-	17.85	-	-	1
Jul-26 w1 18,700	-	-	-	-	17.62	-	-	1
Jul-26 w1 18,800	-	-	-	-	17.16	-	-	1
Jul-26 w1 18,850	1.00	-	-	-	16.92	-0.01	-	1
Jul-26 w1 18,900	1.00	-	-	-	16.69	-0.01	-	1
Jul-26 w1 18,950	2.00	-	-	-	16.46	-0.02	-	2
Jul-26 w1 19,000	3.00	7.00	7.00	7.00	16.23	-0.03	10	14
Jul-26 w1 19,025	3.00	-	-	-	16.11	-0.04	-	1
Jul-26 w1 19,050	4.00	-	-	-	16.00	-0.05	-	1
Jul-26 w1 19,100	7.00	-	-	-	15.77	-0.07	-	1
Jul-26 w1 19,150	11.00	30.00	30.00	30.00	15.53	-0.10	10	20
Jul-26 w1 19,200	16.00	26.00	26.00	26.00	15.30	-0.14	1	2
Jul-26 w1 19,250	24.00	-	-	-	15.07	-0.19	-	4
Jul-26 w1 19,300	34.00	-	-	-	14.84	-0.26	-	4
Jul-26 w1 19,350	48.00	101.00	101.00	101.00	14.61	-0.34	1	2
Jul-26 w1 19,400	66.00	-	-	-	14.38	-0.43	-	1
Jul-26 w1 19,450	89.00	99.00	99.00	99.00	14.19	-0.52	1	1
Jul-26 w1 19,500	118.00	-	-	-	14.10	-0.62	-	2
Jul-26 w2 18,000	2.00	-	-	-	19.59	-0.01	-	1
Jul-26 w2 18,200	4.00	-	-	-	18.66	-0.02	-	1
Jul-26 w2 18,350	6.00	-	-	-	17.97	-0.03	-	5
Jul-26 w2 18,400	7.00	-	-	-	17.74	-0.03	-	10
Jul-26 w2 18,450	9.00	-	-	-	17.51	-0.04	-	1
Jul-26 w2 18,500	10.00	-	-	-	17.27	-0.05	-	3
Jul-26 w2 18,550	12.00	16.00	16.00	16.00	17.04	-0.06	1	1
Jul-26 w2 18,700	21.00	24.00	24.00	24.00	16.35	-0.09	1	1
Jul-26 w2 18,750	24.00	-	-	-	16.12	-0.10	-	2
Jul-26 w2 18,800	29.00	-	-	-	15.88	-0.12	-	2
Jul-26 w2 18,850	34.00	-	-	-	15.65	-0.14	-	1
Jul-26 w2 18,900	40.00	-	-	-	15.42	-0.16	-	1
Jul-26 w2 18,950	47.00	-	-	-	15.19	-0.18	-	2
Jul-26 w2 19,000	56.00	-	-	-	14.96	-0.21	-	3
Jul-26 w2 19,050	65.00	-	-	-	14.73	-0.24	-	1
Jul-26 w2 19,250	119.00	-	-	-	13.80	-0.39	-	1
Jul-26 w2 19,300	138.00	-	-	-	13.57	-0.44	-	1
Jul-26 w2 19,550	273.00	-	-	-	12.96	-0.68	-	2
Jul-26 14,800	-	-	-	-	33.48	-	-	40
Jul-26 15,000	-	-	-	-	32.64	-	-	106
Jul-26 15,100	-	-	-	-	32.22	-	-	2
Jul-26 15,200	-	-	-	-	31.79	-	-	20
Jul-26 15,400	-	-	-	-	30.95	-	-	2
Jul-26 15,500	-	-	-	-	30.53	-	-	5
Jul-26 15,600	-	-	-	-	30.11	-	-	12
Jul-26 15,700	-	-	-	-	29.68	-	-	5
Jul-26 15,800	-	-	-	-	29.26	-	-	14
Jul-26 15,900	-	-	-	-	28.84	-	-	110
Jul-26 16,000	-	-	-	-	28.42	-	-	5
Jul-26 16,100	-	-	-	-	28.00	-	-	4
Jul-26 16,200	-	-	-	-	27.58	-	-	1
Jul-26 16,300	-	-	-	-	27.15	-	-	1
Jul-26 16,350	-	-	-	-	26.94	-	-	1
Jul-26 16,400	-	-	-	-	26.73	-	-	1
Jul-26 16,500	1.00	-	-	-	26.31	-	-	5
Jul-26 16,550	1.00	-	-	-	26.10	-	-	1
Jul-26 16,600	1.00	-	-	-	25.89	-	-	2
Jul-26 16,700	1.00	-	-	-	25.47	-	-	2
Jul-26 17,000	2.00	-	-	-	24.20	-0.01	-	10
Jul-26 17,100	2.00	-	-	-	23.78	-0.01	-	2
Jul-26 17,200	2.00	-	-	-	23.36	-0.01	-	1
Jul-26 17,250	3.00	-	-	-	23.15	-0.01	-	1
Jul-26 17,300	3.00	-	-	-	22.94	-0.01	-	5
Jul-26 17,350	3.00	-	-	-	22.72	-0.01	-	2
Jul-26 17,400	4.00	-	-	-	22.51	-0.01	-	5
Jul-26 17,500	5.00	7.00	7.00	7.00	22.09	-0.01	5	10
Jul-26 17,600	6.00	-	-	-	21.67	-0.02	-	4
Jul-26 17,650	6.00	-	-	-	21.46	-0.02	-	1
Jul-26 17,750	8.00	-	-	-	21.04	-0.02	-	1
Jul-26 17,800	9.00	-	-	-	20.83	-0.03	-	9
Jul-26 17,850	10.00	-	-	-	20.61	-0.03	-	2
Jul-26 17,900	11.00	-	-	-	20.40	-0.03	-	1
Jul-26 17,950	12.00	-	-	-	20.19	-0.04	-	1
Jul-26 18,000	13.00	-	-	-	19.98	-0.04	-	80
Jul-26 18,050	15.00	-	-	-	19.77	-0.04	-	1
Jul-26 18,100	17.00	-	-	-	19.56	-0.05	-	16
Jul-26 18,200	21.00	-	-	-	19.14	-0.06	-	28
Jul-26 18,250	23.00	-	-	-	18.93	-0.07	-	6
Jul-26 18,300	26.00	25.00	33.00	25.00	18.72	-0.07	2	101
Jul-26 18,400	32.00	-	-	-	18.29	-0.09	-	1
Jul-26 18,450	36.00	-	-	-	18.08	-0.10	-	3
Jul-26 18,500	40.00	43.00	47.00	43.00	17.87	-0.11	6	183
Jul-26 18,550	44.00	54.00	54.00	54.00	17.66	-0.12	1	2
Jul-26 18,600	49.00	-	-	-	17.45	-0.13	-	15
Jul-26 18,650	55.00	-	-	-	17.24	-0.15	-	3
Jul-26 18,700	61.00	57.00	57.00	57.00	17.03	-0.16	1	208
Jul-26 18,750	68.00	-	-	-	16.82	-0.18	-	1
Jul-26 18,800	75.00	-	-	-	16.61	-0.20	-	327
Jul-26 18,850	84.00	88.00	102.00	88.00	16.40	-0.22	110	258
Jul-26 18,900	93.00	-	-	-	16.19	-0.24	-	102
Jul-26 18,950	103.00	-	-	-	15.97	-0.26	-	472
Jul-26 19,000	114.00	130.00	130.00	130.00	15.76	-0.28	1	102
Jul-26 19,050	126.00	-	-	-	15.55	-0.31	-	101
Jul-26 19,100	140.00	150.00	150.00	150.00	15.34	-0.33	1	10
Jul-26 19,150	154.00	-	-	-	15.13	-0.36	-	9
Jul-26 19,200	171.00	200.00	200.00	200.00	14.92	-0.39	2	112
Jul-26 19,250	188.00	238.00	238.00	193.00	14.71	-0.42	3	11
Jul-26 19,300	207.00	-	-	-	14.50	-0.45	-	20
Jul-26 19,350	228.00	-	-	-	14.29	-0.49	-	14
Jul-26 19,400	252.00	270.00	270.00	270.00	14.17	-0.52	6	66
Jul-26 19,450	278.00	-	-	-	14.08	-0.56	-	3
Jul-26 19,500	306.00	350.00	365.00	350.00	13.99	-0.59	3	17
Jul-26 19,600	367.00	-	-	-	13.81	-0.66	-	1
Jul-26 21,000	1,640.00	-	-	-	11.23	-1.00	-	14
Jul-26 w4 18,500	72.00	-	-	-	18.08	-0.15	-	1
Jul-26 w4 18,700	99.00	111.00	111.00	111.00	17.26	-0.20	1	1
Jul-26 w4 18,800	116.00	-	-	-	16.85	-0.24	-	1
Aug-26 15,000	8.00	-	-	-	30.37	-0.01	-	115
Aug-26 15,700	15.00	-	-	-	27.89	-0.02	-	10
Aug-26 15,800	16.00	-	-	-	27.53	-0.02	-	1
Aug-26 16,000	19.00	-	-	-	26.83	-0.03	-	1
Aug-26 16,200	23.00	-	-	-	26.12	-0.03	-	3
Aug-26 16,300	25.00	-	-	-	25.76	-0.03	-	1
Aug-26 16,400	27.00	-	-	-	25.41	-0.04	-	1
Aug-26 16,500	30.00	-	-	-	25.05	-0.04	-	5
Aug-26 16,600	33.00	-	-	-	24.70	-0.04	-	10
Aug-26 16,700	36.00	45.00	45.00	45.00	24.35	-0.05	2	2
Aug-26 16,800	39.00	-	-	-	23.99	-0.05	-	2
Aug-26 16,850	41.00	-	-	-	23.82	-0.05	-	3
Aug-26 16,950	44.00	54.00	54.00	54.00	23.46	-0.06	1	1
Aug-26 17,000	46.00	-	-	-	23.28	-0.06	-	4
Aug-26 17,100	51.00	-	-	-	22.93	-0.07	-	1
Aug-26 17,200	55.00	-	-	-	22.58	-0.07	-	1
Aug-26 17,300	61.00	-	-	-	22.22	-0.08	-	1
Aug-26 17,350	63.00	-	-	-	22.04	-0.08	-	1
Aug-26 17,400	66.00	-	-	-	21.87	-0.09	-	1
Aug-26 17,500	73.00	-	-	-	21.51	-0.10	-	3
Aug-26 17,600	80.00	-	-	-	21.16	-0.10	-	101
Aug-26 17,700	87.00	-	-	-	20.80	-0.11	-	1
Aug-26 17,800	96.00	-	-	-	20.45	-0.12	-	3
Aug-26 17,850	100.00	-	-	-	20.27	-0.13	-	1
Aug-26 17,900	105.00	-	-	-	20.10	-0.14	-	7
Aug-26 17,950	110.00	-	-	-	19.92	-0.14	-	2
Aug-26 18,000	115.00	105.00	105.00	105.00	19.74	-0.15	1	1
Aug-26 18,050	121.00	-	-	-	19.57	-0.16	-	2
Aug-26 18,150	132.00	-	-	-	19.21	-0.17	-	2
Aug-26 18,200	139.00	-	-	-	19.03	-0.18	-	1
Aug-26 18,250	145.00	-	-	-	18.86	-0.19	-	1
Aug-26 18,300	152.00	153.00	153.00	153.00	18.68	-0.19	1	3
Aug-26 18,350	160.00	-	-	-	18.50	-0.20	-	4
Aug-26 18,400	168.00	-	-	-	18.33	-0.21	-	3
Aug-26 18,450	176.00	-	-	-	18.15	-0.22	-	100
Aug-26 18,600	203.00	-	-	-	17.62	-0.25	-	7
Aug-26 18,700	223.00	-	-	-	17.26	-0.28	-	78
Aug-26 18,750	234.00	-	-	-	17.09	-0.29	-	1
Aug-26 18,900	270.00	-	-	-	16.56	-0.33	-	1
Aug-26 19,000	297.00	-	-	-	16.20	-0.36	-	7
Aug-26 19,050	311.00	-	-	-	16.02	-0.37	-	1
Aug-26 19,100	326.00	-	-	-	15.85	-0.39	-	1
Aug-26 19,400	435.00	-	-	-	14.80	-0.49	-	4
Aug-26 19,500	483.00	530.00	530.00	530.00	14.65	-0.53	10	3
Sep-26 13,000	5.00	-	-	-	34.52	-0.01	-	2
Sep-26 13,100	6.00	-	-	-	34.21	-0.01	-	2
Sep-26 13,500	8.00	-	-	-	33.00	-0.01	-	2
Sep-26 13,600	8.00	-	-	-	32.69	-0.01	-	1
Sep-26 13,700	9.00	-	-	-	32.39	-0.01	-	2
Sep-26 13,900	10.00	-	-	-	31.78	-0.01	-	1
Sep-26 14,000	11.00	-	-	-	31.48	-0.01	-	4
Sep-26 14,100	12.00	-	-	-	31.18	-0.01	-	2
Sep-26 14,200	13.00	-	-	-	30.87	-0.01	-	1
Sep-26 14,300	14.00	-	-	-	30.57	-0.01	-	1
Sep-26 14,400	15.00	-	-	-	30.26	-0.01	-	4
Sep-26 14,500	16.00	-	-	-	29.96	-0.02	-	5
Sep-26 14,600	17.00	-	-	-	29.66	-0.02	-	5
Sep-26 14,700	18.00	-	-	-	29.35	-0.02	-	3
Sep-26 15,000	23.00	-	-	-	28.44	-0.02	-	13
Sep-26 15,100	24.00	-	-	-	28.14	-0.02	-	1
Sep-26 15,200	26.00	-	-	-	27.83	-0.03	-	2
Sep-26 15,300	28.00	-	-	-	27.53	-0.03	-	7
Sep-26 15,400	30.00	-	-	-	27.22	-0.03	-	5
Sep-26 15,500	32.00	-	-	-	26.92	-0.03	-	27
Sep-26 15,600	35.00	-	-	-	26.62	-0.03	-	1
Sep-26 15,700	37.00	-	-	-	26.31	-0.04	-	1
Sep-26 15,800	40.00	-	-	-	26.01	-0.04	-	3
Sep-26 15,900	43.00	-	-	-	25.70	-0.04	-	12
Sep-26 16,000	46.00	-	-	-	25.40	-0.05	-	6
Sep-26 16,100	49.00	-	-	-	25.10	-0.05	-	1
Sep-26 16,300	56.00	-	-	-	24.49	-0.06	-	1
Sep-26 16,400	60.00	-	-	-	24.18	-0.06	-	3
Sep-26 16,500	65.00	-	-	-	23.88	-0.07	-	20
Sep-26 16,600	70.00	-	-	-	23.58	-0.07	-	1
Sep-26 16,700	75.00	-	-	-	23.27	-0.08	-	1
Sep-26 16,800	80.00	84.00	84.00	81.00	22.97	-0.08	2	4
Sep-26 17,000	92.00	-	-	-	22.36	-0.09	-	18
Sep-26 17,200	107.00	-	-	-	21.75	-0.11	-	2
Sep-26 17,300	115.00	-	-	-	21.45	-0.12	-	1
Sep-26 17,400	123.00	119.00	119.00	119.00	21.15	-0.12	2	8
Sep-26 17,500	132.00	-	-	-	20.84	-0.13	-	76
Sep-26 17,600	142.00	-	-	-	20.54	-0.14	-	6
Sep-26 17,700	153.00	-	-	-	20.23	-0.15	-	2
Sep-26 17,800	165.00	-	-	-	19.93	-0.16	-	7
Sep-26 17,900	177.00	185.00	185.00	185.00	19.63	-0.18	1	3
Sep-26 18,000	190.00	-	-	-	19.32	-0.19	-	5
Sep-26 18,100	205.00	-	-	-	19.02	-0.20	-	2
Sep-26 18,200	220.00	-	-	-	18.71	-0.22	-	5
Sep-26 18,300	237.00	-	-	-	18.41	-0.23	-	2
Sep-26 18,400	256.00	-	-	-	18.11	-0.25	-	20
Sep-26 18,500	275.00	-	-	-	17.80	-0.27	-	5
Sep-26 18,600	296.00	307.00	307.00	289.00	17.50	-0.29	2	4
Sep-26 18,700	319.00	-	-	-	17.19	-0.31	-	2
Sep-26 18,800	344.00	-	-	-	16.89	-0.33	-	1
Sep-26 18,900	371.00	-	-	-	16.59	-0.35	-	2
Sep-26 19,000	399.00	-	-	-	16.28	-0.37	-	4
Sep-26 19,100	430.00	-	-	-	15.98	-0.40	-	2
Sep-26 19,200	463.00	-	-	-	15.67	-0.42	-	4
Sep-26 19,400	538.00	-	-	-	15.07	-0.48	-	2
Sep-26 19,500	584.00	-	-	-	14.90	-0.51	-	2
Sep-26 19,600	634.00	-	-	-	14.76	-0.54	-	2
Dec-26 8,600	3.00	-	-	-	42.75	-	-	1,250
Dec-26 10,900	14.00	-	-	-	36.90	-0.01	-	1
Dec-26 11,300	18.00	-	-	-	35.88	-0.01	-	1
Dec-26 11,500	20.00	-	-	-	35.37	-0.01	-	2
Dec-26 12,200	29.00	-	-	-	33.59	-0.02	-	2
Dec-26 12,300	31.00	-	-	-	33.33	-0.02	-	5
Dec-26 12,400	32.00	-	-	-	33.08	-0.02	-	1
Dec-26 12,500	34.00	-	-	-	32.82	-0.02	-	7
Dec-26 12,600	36.00	-	-	-	32.57	-0.02	-	6
Dec-26 12,900	41.00	-	-	-	31.81	-0.02	-	7
Dec-26 13,000	43.00	-	-	-	31.55	-0.03	-	7
Dec-26 13,100	46.00	-	-	-	31.30	-0.03	-	1
Dec-26 13,200	48.00	-	-	-	31.04	-0.03	-	1
Dec-26 13,500	55.00	-	-	-	30.28	-0.03	-	504
Dec-26 13,600	58.00	-	-	-	30.02	-0.03	-	5
Dec-26 13,700	61.00	-	-	-	29.77	-0.04	-	2
Dec-26 14,000	70.00	-	-	-	29.01	-0.04	-	1,034
Dec-26 14,200	76.00	-	-	-	28.50	-0.05	-	3
Dec-26 14,300	80.00	-	-	-	28.24	-0.05	-	1
Dec-26 14,400	84.00	-	-	-	27.99	-0.05	-	1
Dec-26 14,500	88.00	-	-	-	27.73	-0.05	-	1
Dec-26 14,800	100.00	-	-	-	26.97	-0.06	-	1
Dec-26 14,900	105.00	-	-	-	26.71	-0.06	-	3
Dec-26 15,000	110.00	-	-	-	26.46	-0.07	-	17
Dec-26 15,500	137.00	-	-	-	25.19	-0.08	-	7
Dec-26 15,600	144.00	-	-	-	24.93	-0.09	-	32
Dec-26 15,700	150.00	-	-	-	24.68	-0.09	-	4
Dec-26 15,800	157.00	-	-	-	24.42	-0.10	-	4
Dec-26 16,000	172.00	-	-	-	23.91	-0.10	-	23
Dec-26 16,300	196.00	-	-	-	23.15	-0.12	-	10
Dec-26 16,400	205.00	-	-	-	22.90	-0.13	-	6,000
Dec-26 16,500	214.00	-	-	-	22.64	-0.13	-	1
Dec-26 16,600	224.00	-	-	-	22.39	-0.14	-	2
Dec-26 16,700	234.00	-	-	-	22.13	-0.14	-	1,509
Dec-26 16,800	245.00	-	-	-	21.88	-0.15	-	4
Dec-26 16,900	256.00	-	-	-	21.62	-0.16	-	3
Dec-26 17,000	268.00	-	-	-	21.37	-0.17	-	16
Dec-26 17,100	280.00	-	-	-	21.11	-0.17	-	5
Dec-26 17,200	293.00	-	-	-	20.86	-0.18	-	105
Dec-26 17,300	307.00	-	-	-	20.60	-0.19	-	5
Dec-26 17,400	321.00	-	-	-	20.35	-0.20	-	6
Dec-26 17,500	336.00	-	-	-	20.10	-0.21	-	1,013
Dec-26 17,600	352.00	-	-	-	19.84	-0.22	-	102
Dec-26 17,700	368.00	-	-	-	19.59	-0.23	-	5,011
Dec-26 17,800	385.00	-	-	-	19.33	-0.24	-	10
Dec-26 17,900	403.00	-	-	-	19.08	-0.25	-	5,001
Dec-26 18,000	422.00	-	-	-	18.82	-0.26	-	21
Dec-26 18,100	442.00	-	-	-	18.57	-0.27	-	5
Dec-26 18,200	462.00	484.00	484.00	484.00	18.31	-0.28	1	7
Dec-26 18,300	484.00	-	-	-	18.06	-0.30	-	5
Dec-26 18,400	507.00	-	-	-	17.80	-0.31	-	7
Dec-26 18,500	531.00	-	-	-	17.55	-0.32	-	4
Dec-26 18,800	612.00	-	-	-	16.79	-0.37	-	2
Dec-26 19,000	672.00	-	-	-	16.28	-0.40	-	1
Dec-26 19,100	704.00	-	-	-	16.02	-0.42	-	1
Dec-26 19,200	739.00	-	-	-	15.77	-0.44	-	2
Dec-26 19,400	814.00	-	-	-	15.29	-0.48	-	2
Dec-26 19,700	960.00	-	-	-	14.94	-0.54	-	1
Dec-26 20,000	1,124.00	1,166.00	1,166.00	1,166.00	14.60	-0.60	1	1
Mar-27 13,000	91.00	-	-	-	29.46	-0.04	-	3
Mar-27 13,800	124.00	-	-	-	27.69	-0.06	-	32
Mar-27 15,200	210.00	-	-	-	24.59	-0.10	-	1
Mar-27 16,500	338.00	-	-	-	21.71	-0.16	-	1
Mar-27 17,000	405.00	-	-	-	20.60	-0.20	-	1
Mar-27 17,500	486.00	-	-	-	19.50	-0.24	-	20
Mar-27 18,000	583.00	-	-	-	18.39	-0.28	-	755
Mar-27 18,100	605.00	-	-	-	18.17	-0.29	-	5
Mar-27 18,200	627.00	-	-	-	17.95	-0.30	-	5
Mar-27 18,300	650.00	-	-	-	17.72	-0.31	-	5
Mar-27 18,400	675.00	-	-	-	17.50	-0.33	-	5
Mar-27 18,500	701.00	-	-	-	17.28	-0.34	-	3
Mar-27 18,600	727.00	-	-	-	17.06	-0.35	-	1
Mar-27 19,100	877.00	-	-	-	15.95	-0.42	-	5
Mar-27 19,300	946.00	-	-	-	15.51	-0.45	-	5
Mar-27 19,500	1,026.00	1,055.00	1,055.00	1,055.00	15.16	-0.48	1	1
Mar-27 21,400	2,187.00	-	-	-	13.14	-0.78	-	1
Mar-27 21,600	2,342.00	-	-	-	12.93	-0.81	-	2
Mar-27 21,800	2,502.00	-	-	-	12.71	-0.83	-	1
Mar-27 21,900	2,584.00	-	-	-	12.61	-0.84	-	3
Mar-27 22,000	2,667.00	-	-	-	12.50	-0.85	-	2
Mar-27 22,900	3,463.00	-	-	-	11.54	-0.93	-	2
Jun-27 13,000	138.00	-	-	-	27.51	-0.06	-	2
Jun-27 18,000	756.00	-	-	-	17.91	-0.31	-	1
Jun-27 23,400	4,064.00	-	-	-	11.11	-0.93	-	2
Jun-27 24,200	4,820.00	-	-	-	10.27	-0.96	-	2
Sep-27 12,100	117.00	-	-	-	27.23	-0.04	-	32
Sep-27 12,200	121.00	-	-	-	27.06	-0.05	-	32
Sep-27 12,300	126.00	-	-	-	26.90	-0.05	-	32
Sep-27 12,400	131.00	-	-	-	26.73	-0.05	-	32
Sep-27 14,200	256.00	-	-	-	23.77	-0.10	-	32
Dec-27 13,400	234.00	-	-	-	24.01	-0.08	-	250
Dec-27 14,700	363.00	-	-	-	22.09	-0.13	-	1
Dec-27 15,400	454.00	-	-	-	21.06	-0.16	-	32
Dec-27 15,700	498.00	-	-	-	20.61	-0.17	-	32
Dec-27 15,800	514.00	-	-	-	20.46	-0.18	-	32
Dec-27 19,300	1,438.00	-	-	-	15.37	-0.46	-	3
Dec-27 19,400	1,482.00	-	-	-	15.27	-0.47	-	6,751
Sep-28 17,500	1,104.00	-	-	-	16.77	-0.31	-	2
Dec-28 16,800	1,036.00	-	-	-	17.79	-0.27	-	1,800
Jun-29 18,800	2,124.00	-	-	-	17.62	-0.41	-	1

STOCK OPTIONS

	Previous Close	277.20		01/07/26
	ACCIONA Close	272.60		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 250.00	23.17	-	-	-	39.90	0.93	-	1
Sep-26 200.00	72.66	-	-	-	47.07	1.00	-	1
Sep-26 210.00	62.83	-	-	-	45.45	0.98	-	8
Sep-26 220.00	53.33	-	-	-	43.84	0.93	-	5
Sep-26 230.00	44.47	-	-	-	42.23	0.85	-	1
Sep-26 260.00	22.77	-	-	-	37.38	0.60	-	15
Sep-26 310.00	4.73	-	-	-	34.62	0.21	-	5
Dec-26 210.00	66.54	-	-	-	42.59	0.84	-	2
Dec-26 230.00	51.24	-	-	-	40.34	0.76	-	5
Dec-26 260.00	31.71	-	-	-	36.97	0.61	-	2
Dec-26 280.00	21.67	-	-	-	35.41	0.49	-	5
Dec-26 320.00	9.60	-	-	-	34.62	0.27	-	5
Mar-27 160.00	113.27	-	-	-	46.40	0.96	-	1
Mar-27 200.00	79.31	81.75	81.75	81.75	42.39	0.85	1	-
Mar-27 270.00	32.56	-	-	-	35.37	0.57	-	5
Mar-27 290.00	24.02	-	-	-	34.79	0.47	-	5
Jun-27 220.00	67.85	69.25	69.25	69.25	38.31	0.78	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 240.00	1.09	-	-	-	40.44	-0.10	-	5
Aug-26 200.00	0.87	-	-	-	47.33	-0.04	-	20
Sep-26 120.00	0.02	-	-	-	58.02	-	-	1
Sep-26 170.00	0.47	-	-	-	49.95	-0.02	-	1
Sep-26 200.00	1.82	-	-	-	45.11	-0.07	-	10
Dec-26 175.00	2.66	-	-	-	45.98	-0.06	-	2
Dec-26 195.00	4.89	-	-	-	43.73	-0.11	-	15
Dec-26 200.00	5.63	-	-	-	43.17	-0.12	-	20
Dec-26 210.00	7.19	-	-	-	42.04	-0.16	-	2
Mar-27 200.00	8.49	-	-	-	41.26	-0.15	-	20
Mar-27 210.00	10.68	-	-	-	40.26	-0.18	-	5
Mar-27 290.00	41.97	-	-	-	33.66	-0.55	-	5
Mar-27 300.00	48.74	-	-	-	33.48	-0.60	-	5
Jun-27 320.00	64.43	-	-	-	31.11	-0.67	-	5

	Previous Close	23.14		01/07/26
	ACCIONA ENERGIA Close	22.52		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 23.00	0.40	-	-	-	31.26	0.39	-	4
Sep-26 29.00	0.04	-	-	-	28.57	0.04	-	1
Dec-26 24.00	1.49	-	-	-	32.42	0.45	-	3
Dec-26 25.00	1.17	-	-	-	32.27	0.38	-	1
Dec-26 27.00	0.67	-	-	-	31.98	0.25	-	1
Dec-26 30.00	0.27	-	-	-	31.53	0.12	-	1
Dec-26 31.00	0.19	-	-	-	31.38	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 21.00	0.51	-	-	-	34.70	-0.27	-	1
Sep-26 20.00	0.46	-	-	-	35.22	-0.20	-	3
Sep-26 21.00	0.75	-	-	-	34.65	-0.30	-	1
Dec-26 18.00	0.55	-	-	-	38.91	-0.16	-	2
Dec-26 19.00	0.80	-	-	-	38.35	-0.21	-	3
Dec-26 21.00	1.44	-	-	-	37.22	-0.33	-	15
Jun-27 24.00	3.40	3.16	3.16	3.16	31.42	-0.51	13	13

	Previous Close	15.33		01/07/26
	ACERINOX Close	15.30		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.55	-	-	-	31.61	0.64	-	20
Jul-26 15.50	0.28	0.27	0.27	0.27	30.63	0.43	4	24
Jul-26 16.00	0.12	-	-	-	30.07	0.23	-	10
Jul-26 17.00	0.01	-	-	-	28.93	0.03	-	20
Jul-26 18.00	-	-	-	-	27.80	-	-	500
Aug-26 14.50	1.07	-	-	-	33.44	0.69	-	10
Aug-26 15.50	0.51	-	-	-	31.25	0.43	-	2
Aug-26 16.00	0.33	-	-	-	30.76	0.32	-	3
Aug-26 17.00	0.12	-	-	-	29.78	0.15	-	2
Sep-26 12.00	3.32	-	-	-	39.73	0.98	-	11
Sep-26 13.00	2.39	-	-	-	37.42	0.89	-	9
Sep-26 13.50	1.97	-	-	-	36.27	0.82	-	150
Sep-26 14.00	1.59	-	-	-	35.11	0.73	-	165
Sep-26 14.50	1.25	-	-	-	33.96	0.64	-	150
Sep-26 15.00	0.95	-	-	-	32.80	0.55	-	3
Sep-26 16.00	0.53	-	-	-	31.70	0.37	-	11
Sep-26 17.00	0.26	-	-	-	31.11	0.22	-	14
Sep-26 17.50	0.18	-	-	-	30.82	0.17	-	5
Sep-26 18.00	0.12	-	-	-	30.52	0.12	-	1
Sep-26 21.00	-	-	-	-	28.76	0.01	-	1
Dec-26 9.25	6.06	-	-	-	40.51	1.00	-	1
Dec-26 9.75	5.56	-	-	-	39.73	1.00	-	2
Dec-26 10.50	4.82	-	-	-	38.55	0.99	-	1
Dec-26 11.00	4.34	-	-	-	37.77	0.96	-	10
Dec-26 13.00	2.65	-	-	-	34.63	0.78	-	1
Dec-26 13.50	2.29	-	-	-	33.84	0.73	-	20
Dec-26 14.50	1.65	-	-	-	32.27	0.62	-	10
Dec-26 15.00	1.36	-	-	-	31.49	0.56	-	2
Dec-26 16.00	0.92	-	-	-	30.82	0.44	-	10
Dec-26 17.00	0.61	-	-	-	30.54	0.33	-	5
Dec-26 17.50	0.49	-	-	-	30.40	0.28	-	25
Dec-26 19.50	0.18	-	-	-	29.83	0.13	-	1
Mar-27 8.75	6.56	-	-	-	41.84	1.00	-	1
Mar-27 11.00	4.43	-	-	-	38.65	0.90	-	15
Mar-27 13.00	2.89	-	-	-	35.82	0.75	-	1
Mar-27 13.50	2.54	-	-	-	35.11	0.71	-	5
Mar-27 14.00	2.24	-	-	-	34.40	0.67	-	5
Mar-27 14.50	1.94	-	-	-	33.69	0.62	-	150
Mar-27 15.50	1.43	-	-	-	32.50	0.52	-	150
Mar-27 16.00	1.23	-	-	-	32.36	0.47	-	150
Mar-27 17.00	0.90	-	-	-	32.08	0.38	-	150
Mar-27 18.50	0.53	-	-	-	31.65	0.26	-	50
Mar-27 19.00	0.46	-	-	-	31.51	0.23	-	25
Sep-27 13.50	2.95	-	-	-	36.10	0.69	-	5
Sep-27 14.00	2.64	-	-	-	35.38	0.65	-	1
Sep-27 16.50	1.51	-	-	-	33.14	0.46	-	150
Dec-27 11.00	4.71	-	-	-	38.20	0.84	-	10
Dec-27 12.00	4.01	-	-	-	36.94	0.78	-	1
Dec-27 13.00	3.36	-	-	-	35.68	0.72	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	0.03	-	-	-	33.21	-0.06	-	10
Jul-26 14.00	0.08	-	-	-	31.97	-0.14	-	1
Jul-26 14.50	0.18	-	-	-	30.73	-0.29	-	10
Jul-26 15.00	0.37	-	-	-	29.49	-0.49	-	10
Jul-26 15.50	0.66	-	-	-	28.51	-0.70	-	5
Jul-26 16.00	1.06	-	-	-	27.95	-0.86	-	1
Jul-26 16.50	1.51	-	-	-	27.38	-0.95	-	1
Aug-26 12.50	0.08	-	-	-	36.30	-0.08	-	2
Aug-26 13.00	0.13	-	-	-	35.06	-0.12	-	106
Aug-26 14.00	0.31	-	-	-	32.58	-0.26	-	1
Aug-26 14.50	0.46	0.47	0.47	0.47	31.34	-0.36	10	10
Aug-26 15.00	0.66	0.70	0.70	0.70	30.10	-0.47	2	7
Aug-26 18.00	3.01	-	-	-	26.70	-0.97	-	2
Sep-26 9.00	-	-	-	-	43.83	-	-	23
Sep-26 9.50	0.01	-	-	-	42.67	-0.01	-	43
Sep-26 9.75	0.01	-	-	-	42.10	-0.01	-	1
Sep-26 10.00	0.01	-	-	-	41.52	-0.01	-	10
Sep-26 10.50	0.03	-	-	-	40.36	-0.02	-	40
Sep-26 11.00	0.04	-	-	-	39.21	-0.03	-	150
Sep-26 12.00	0.10	-	-	-	36.90	-0.08	-	10
Sep-26 13.00	0.22	-	-	-	34.59	-0.16	-	9
Sep-26 14.00	0.45	-	-	-	32.28	-0.29	-	10
Sep-26 15.00	0.81	-	-	-	29.97	-0.46	-	5
Sep-26 16.00	1.39	-	-	-	28.87	-0.66	-	2
Dec-26 9.50	0.05	-	-	-	39.56	-0.03	-	1
Dec-26 9.75	0.07	-	-	-	39.17	-0.04	-	1
Dec-26 10.00	0.08	-	-	-	38.77	-0.05	-	97
Dec-26 10.50	0.12	-	-	-	37.99	-0.06	-	35
Dec-26 11.00	0.16	-	-	-	37.21	-0.08	-	51
Dec-26 11.50	0.22	-	-	-	36.42	-0.11	-	25
Dec-26 12.00	0.30	-	-	-	35.64	-0.14	-	75
Dec-26 12.50	0.39	-	-	-	34.85	-0.18	-	145
Dec-26 13.50	0.64	-	-	-	33.28	-0.27	-	35
Mar-27 8.00	0.05	-	-	-	40.74	-0.02	-	2
Mar-27 10.00	0.20	-	-	-	37.91	-0.08	-	175
Mar-27 10.50	0.26	-	-	-	37.20	-0.10	-	60
Mar-27 11.00	0.34	-	-	-	36.49	-0.13	-	160
Mar-27 11.50	0.43	-	-	-	35.78	-0.16	-	126
Mar-27 12.00	0.54	-	-	-	35.07	-0.19	-	70
Mar-27 13.50	0.96	-	-	-	32.95	-0.31	-	5
Mar-27 15.50	1.86	-	-	-	30.34	-0.51	-	5
Jun-27 8.75	0.16	-	-	-	39.22	-0.06	-	1
Jun-27 10.00	0.31	-	-	-	37.42	-0.10	-	243
Sep-27 12.00	0.88	-	-	-	33.97	-0.23	-	207
Dec-27 12.00	0.97	-	-	-	32.91	-0.23	-	150
Mar-28 12.00	1.07	-	-	-	31.51	-0.25	-	208

	Previous Close	128.70		01/07/26
	ACS Close	124.10		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 125.00	4.10	-	-	-	42.62	0.49	-	1
Jul-26 130.00	2.16	-	-	-	41.82	0.32	-	1
Jul-26 135.00	1.01	-	-	-	41.01	0.18	-	2
Jul-26 140.00	0.39	-	-	-	40.21	0.08	-	2
Jul-26 150.00	0.04	-	-	-	38.60	0.01	-	1
Aug-26 140.00	2.00	-	-	-	36.88	0.22	-	3
Aug-26 145.00	1.22	-	-	-	36.62	0.15	-	1
Aug-26 150.00	0.73	-	-	-	36.37	0.10	-	5
Sep-26 105.00	21.89	-	-	-	41.70	0.84	-	5
Sep-26 110.00	18.00	-	-	-	40.45	0.78	-	5
Sep-26 115.00	14.43	-	-	-	39.20	0.70	-	40
Sep-26 120.00	11.20	-	-	-	37.95	0.62	-	15
Sep-26 125.00	8.42	-	-	-	36.92	0.53	-	5
Sep-26 130.00	6.31	5.35	5.35	5.35	36.88	0.44	1	95
Sep-26 140.00	3.42	-	-	-	36.80	0.28	-	10
Sep-26 145.00	2.41	-	-	-	36.76	0.21	-	22
Sep-26 150.00	1.67	-	-	-	36.72	0.16	-	5
Sep-26 155.00	1.17	-	-	-	36.68	0.12	-	5
Sep-26 165.00	0.51	-	-	-	36.60	0.06	-	5
Dec-26 86.00	40.62	-	-	-	44.17	0.92	-	1
Dec-26 90.00	37.15	-	-	-	43.42	0.90	-	25
Dec-26 92.00	35.49	-	-	-	43.05	0.88	-	25
Dec-26 105.00	25.21	-	-	-	40.60	0.78	-	1
Dec-26 110.00	21.75	-	-	-	39.66	0.73	-	5
Dec-26 115.00	18.37	-	-	-	38.72	0.68	-	87
Dec-26 120.00	15.48	-	-	-	37.78	0.62	-	80
Dec-26 125.00	12.73	-	-	-	36.97	0.56	-	86
Dec-26 130.00	10.63	-	-	-	36.77	0.49	-	711
Dec-26 135.00	8.71	-	-	-	36.57	0.43	-	1
Dec-26 145.00	5.74	-	-	-	36.17	0.32	-	7
Dec-26 150.00	4.61	-	-	-	35.97	0.27	-	80
Dec-26 155.00	3.64	-	-	-	35.77	0.23	-	15
Dec-26 160.00	2.88	-	-	-	35.56	0.19	-	15
Dec-26 165.00	2.21	-	-	-	35.36	0.16	-	25
Mar-27 92.00	36.96	-	-	-	41.32	0.86	-	1
Mar-27 96.00	33.92	-	-	-	40.61	0.83	-	1
Mar-27 100.00	30.89	-	-	-	39.90	0.80	-	1
Mar-27 115.00	20.79	-	-	-	37.24	0.67	-	5
Mar-27 140.00	9.49	-	-	-	34.95	0.42	-	180
Mar-27 145.00	7.91	-	-	-	34.73	0.37	-	25
Mar-27 150.00	6.69	-	-	-	34.52	0.32	-	200
Mar-27 155.00	5.56	-	-	-	34.30	0.28	-	20
Mar-27 160.00	4.56	-	-	-	34.09	0.25	-	20
Mar-27 165.00	3.80	-	-	-	33.87	0.21	-	60
Jun-27 54.00	71.30	-	-	-	46.46	0.98	-	1
Jun-27 56.00	69.42	-	-	-	46.11	0.98	-	2
Jun-27 88.00	41.62	-	-	-	40.52	0.87	-	1
Jun-27 96.00	35.61	-	-	-	39.13	0.82	-	25
Jun-27 100.00	32.62	-	-	-	38.43	0.79	-	25
Jun-27 165.00	5.06	-	-	-	32.24	0.25	-	5
Sep-27 86.00	43.72	-	-	-	40.02	0.87	-	25
Sep-27 105.00	29.98	-	-	-	36.80	0.75	-	25
Dec-27 70.00	57.27	-	-	-	41.12	0.93	-	60
Dec-27 94.00	38.40	-	-	-	37.38	0.82	-	25
Dec-27 110.00	27.85	-	-	-	34.89	0.71	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 105.00	0.16	-	-	-	44.75	-0.03	-	1
Jul-26 115.00	1.09	-	-	-	41.77	-0.18	-	6
Jul-26 120.00	2.38	-	-	-	40.28	-0.33	-	22
Jul-26 125.00	4.50	-	-	-	38.91	-0.52	-	12
Jul-26 130.00	7.59	-	-	-	38.11	-0.70	-	4
Aug-26 98.00	0.54	-	-	-	42.93	-0.06	-	1
Aug-26 100.00	0.69	-	-	-	42.38	-0.07	-	1
Aug-26 115.00	3.14	-	-	-	38.27	-0.27	-	3
Sep-26 50.00	-	-	-	-	53.64	-	-	25
Sep-26 52.00	-	-	-	-	53.14	-	-	50
Sep-26 54.00	-	-	-	-	52.64	-	-	50
Sep-26 56.00	-	-	-	-	52.14	-	-	51
Sep-26 66.00	0.02	-	-	-	49.64	-	-	25
Sep-26 68.00	0.02	-	-	-	49.14	-	-	25
Sep-26 70.00	0.03	-	-	-	48.64	-	-	25
Sep-26 72.00	0.05	-	-	-	48.14	-0.01	-	1
Sep-26 76.00	0.09	-	-	-	47.15	-0.01	-	42
Sep-26 78.00	0.12	-	-	-	46.65	-0.01	-	52
Sep-26 80.00	0.15	-	-	-	46.15	-0.01	-	27
Sep-26 82.00	0.20	0.30	0.30	0.30	45.65	-0.02	5	-
Sep-26 84.00	0.26	-	-	-	45.15	-0.02	-	25
Sep-26 90.00	0.51	-	-	-	43.65	-0.04	-	25
Sep-26 94.00	0.75	-	-	-	42.65	-0.06	-	6
Sep-26 96.00	0.94	-	-	-	42.15	-0.08	-	10
Sep-26 100.00	1.32	-	-	-	41.15	-0.11	-	30
Sep-26 105.00	2.05	-	-	-	39.90	-0.16	-	10
Sep-26 110.00	3.08	-	-	-	38.65	-0.22	-	26
Sep-26 115.00	4.42	-	-	-	37.40	-0.29	-	8
Sep-26 120.00	6.14	5.73	5.73	5.14	36.15	-0.38	6	6
Sep-26 125.00	8.34	-	-	-	35.12	-0.48	-	1
Dec-26 23.00	-	-	-	-	54.42	-	-	201
Dec-26 24.00	-	-	-	-	54.23	-	-	25
Dec-26 25.00	-	-	-	-	54.04	-	-	25
Dec-26 27.00	-	-	-	-	53.67	-	-	25
Dec-26 28.00	-	-	-	-	53.48	-	-	75
Dec-26 29.00	-	-	-	-	53.29	-	-	75
Dec-26 30.00	-	-	-	-	53.10	-	-	17
Dec-26 33.00	-	-	-	-	52.54	-	-	6
Dec-26 34.00	-	-	-	-	52.35	-	-	25
Dec-26 35.00	-	-	-	-	52.16	-	-	200
Dec-26 46.00	0.01	-	-	-	50.09	-	-	25
Dec-26 54.00	0.05	-	-	-	48.59	-	-	25
Dec-26 58.00	0.08	-	-	-	47.84	-0.01	-	25
Dec-26 60.00	0.11	-	-	-	47.46	-0.01	-	95
Dec-26 62.00	0.14	-	-	-	47.09	-0.01	-	5
Dec-26 66.00	0.21	-	-	-	46.33	-0.01	-	1
Dec-26 76.00	0.62	-	-	-	44.45	-0.04	-	5
Dec-26 78.00	0.74	-	-	-	44.08	-0.04	-	5
Dec-26 80.00	0.86	-	-	-	43.70	-0.05	-	5
Dec-26 82.00	1.01	-	-	-	43.33	-0.06	-	10
Dec-26 84.00	1.21	-	-	-	42.95	-0.07	-	10
Dec-26 86.00	1.40	-	-	-	42.57	-0.08	-	10
Dec-26 88.00	1.60	-	-	-	42.20	-0.09	-	45
Dec-26 90.00	1.82	-	-	-	41.82	-0.10	-	44
Dec-26 94.00	2.44	-	-	-	41.07	-0.12	-	45
Dec-26 96.00	2.75	-	-	-	40.69	-0.14	-	80
Dec-26 98.00	3.06	-	-	-	40.32	-0.15	-	10
Dec-26 100.00	3.50	-	-	-	39.94	-0.17	-	177
Dec-26 105.00	4.63	-	-	-	39.00	-0.21	-	3
Dec-26 115.00	7.61	-	-	-	37.12	-0.32	-	10
Mar-27 88.00	2.76	-	-	-	40.31	-0.11	-	2
Mar-27 90.00	3.07	-	-	-	39.96	-0.13	-	3
Mar-27 92.00	3.38	-	-	-	39.60	-0.14	-	2
Mar-27 98.00	4.66	-	-	-	38.54	-0.18	-	115
Mar-27 100.00	5.11	-	-	-	38.18	-0.19	-	110
Mar-27 105.00	6.40	-	-	-	37.30	-0.24	-	5
Mar-27 110.00	7.94	-	-	-	36.41	-0.28	-	10
Mar-27 120.00	11.68	-	-	-	34.64	-0.38	-	1
Jun-27 22.00	-	-	-	-	50.05	-	-	360
Jun-27 24.00	-	-	-	-	49.70	-	-	85
Jun-27 28.00	0.01	-	-	-	49.00	-	-	2
Jun-27 33.00	0.02	-	-	-	48.13	-	-	2
Jun-27 70.00	1.26	-	-	-	41.67	-0.05	-	1
Sep-27 78.00	2.74	-	-	-	38.64	-0.09	-	25
Sep-27 92.00	5.30	-	-	-	36.27	-0.17	-	25
Dec-27 50.00	0.49	-	-	-	41.65	-0.02	-	25
Dec-27 78.00	3.20	-	-	-	37.29	-0.10	-	25
Dec-27 98.00	7.42	-	-	-	34.18	-0.21	-	25
Dec-27 100.00	8.02	-	-	-	33.86	-0.23	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	74.68	-	-	-	50.94	0.99	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	18.27	-	-	-	35.00	-0.73	-	5

	Previous Close	26.66		01/07/26
	AENA Close	26.68		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.00	2.72	-	-	-	26.92	0.97	-	2
Jul-26 25.00	1.78	-	-	-	25.67	0.89	-	2
Jul-26 27.00	0.39	-	-	-	23.24	0.42	-	3,201
Aug-26 29.00	0.21	-	-	-	22.07	0.18	-	11
Sep-26 24.00	3.13	-	-	-	27.06	0.83	-	2
Sep-26 25.00	2.35	-	-	-	25.92	0.74	-	25
Sep-26 27.00	1.10	-	-	-	23.74	0.50	-	870
Sep-26 28.00	0.67	-	-	-	22.91	0.36	-	1
Dec-26 26.00	2.27	-	-	-	24.20	0.62	-	2
Dec-26 27.00	1.71	-	-	-	23.48	0.53	-	76
Dec-26 29.00	0.89	-	-	-	22.53	0.35	-	6
Mar-27 21.00	6.45	-	-	-	28.18	0.88	-	6
Mar-27 26.00	2.78	-	-	-	24.43	0.62	-	3
Mar-27 27.00	2.22	-	-	-	23.80	0.55	-	30
Jun-27 25.00	3.49	-	-	-	24.70	0.69	-	2
Jun-27 29.00	1.46	-	-	-	22.77	0.42	-	150
Jun-27 34.00	0.33	-	-	-	21.08	0.14	-	100
Dec-27 23.00	5.14	-	-	-	25.79	0.77	-	16
Dec-27 25.00	3.83	-	-	-	24.66	0.67	-	25
Dec-27 28.00	2.31	-	-	-	23.36	0.49	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 20.00	-	-	-	-	30.61	-	-	7
Jul-26 21.00	-	-	-	-	29.36	-	-	6
Jul-26 22.00	-	-	-	-	28.11	-	-	5
Jul-26 23.00	-	-	-	-	26.86	-	-	303
Jul-26 24.00	0.01	-	-	-	25.61	-0.02	-	2
Jul-26 26.00	0.23	-	-	-	23.11	-0.28	-	23
Jul-26 27.00	0.66	-	-	-	21.93	-0.59	-	5
Jul-26 28.00	1.39	-	-	-	20.91	-0.86	-	2
Aug-26 25.00	0.33	-	-	-	24.79	-0.22	-	1
Aug-26 26.00	0.60	-	-	-	23.55	-0.36	-	1
Sep-26 18.50	0.01	-	-	-	32.33	-0.01	-	2
Sep-26 19.00	0.01	-	-	-	31.76	-0.01	-	32
Sep-26 19.50	0.02	-	-	-	31.19	-0.01	-	4
Sep-26 20.00	0.02	-	-	-	30.62	-0.02	-	14
Sep-26 21.00	0.05	-	-	-	29.49	-0.03	-	97
Sep-26 22.00	0.09	-	-	-	28.35	-0.06	-	60
Sep-26 23.00	0.17	-	-	-	27.21	-0.10	-	40
Sep-26 25.00	0.51	-	-	-	24.94	-0.26	-	1
Sep-26 26.00	0.82	-	-	-	23.80	-0.37	-	1
Dec-26 18.00	0.05	-	-	-	30.96	-0.02	-	2
Dec-26 19.00	0.09	-	-	-	30.12	-0.04	-	3
Dec-26 19.50	0.11	-	-	-	29.70	-0.05	-	4
Dec-26 20.00	0.14	-	-	-	29.28	-0.06	-	4
Dec-26 21.00	0.22	-	-	-	28.44	-0.08	-	5
Dec-26 22.00	0.34	-	-	-	27.61	-0.12	-	207
Dec-26 23.00	0.49	-	-	-	26.77	-0.17	-	1
Dec-26 24.00	0.69	-	-	-	25.93	-0.23	-	2
Dec-26 25.00	0.98	-	-	-	25.10	-0.30	-	4
Mar-27 18.00	0.11	-	-	-	29.13	-0.04	-	2
Mar-27 20.00	0.25	-	-	-	27.63	-0.08	-	501
Mar-27 21.00	0.36	-	-	-	26.88	-0.11	-	9
Mar-27 22.00	0.49	-	-	-	26.13	-0.15	-	4
Mar-27 24.00	0.92	-	-	-	24.63	-0.25	-	1
Mar-27 26.00	1.58	-	-	-	23.13	-0.39	-	6
Jun-27 18.00	0.20	-	-	-	26.73	-0.06	-	1
Jun-27 19.00	0.29	-	-	-	26.05	-0.09	-	1
Jun-27 27.00	2.60	-	-	-	20.66	-0.53	-	25
Sep-27 18.00	0.26	-	-	-	25.67	-0.07	-	1
Sep-27 23.00	1.15	-	-	-	22.61	-0.26	-	2

	Previous Close	11.26		01/07/26
	ALMIRALL Close	11.22		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 11.50	0.15	-	-	-	27.04	0.35	-	3
Sep-26 14.00	0.01	-	-	-	23.62	0.03	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	1.02	-	-	-	26.87	-0.68	-	1

	Previous Close	51.08		01/07/26
	AMADEUS Close	51.26		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	2.07	-	-	-	30.84	0.67	-	50
Jul-26 52.00	0.97	-	-	-	29.51	0.43	-	1
Jul-26 54.00	0.37	-	-	-	29.30	0.21	-	2
Jul-26 56.00	0.11	-	-	-	29.10	0.08	-	1,197
Jul-26 60.00	-	-	-	-	28.68	-	-	2
Aug-26 52.00	2.04	-	-	-	29.85	0.48	-	25
Aug-26 54.00	1.28	-	-	-	29.64	0.35	-	29
Aug-26 56.00	0.75	0.76	0.76	0.76	29.44	0.24	5	28
Aug-26 60.00	0.21	-	-	-	29.02	0.09	-	1,990
Sep-26 38.00	13.64	-	-	-	40.41	0.96	-	2
Sep-26 40.00	11.76	-	-	-	38.91	0.93	-	2
Sep-26 49.00	4.41	-	-	-	32.18	0.66	-	25
Sep-26 50.00	3.79	-	-	-	31.43	0.61	-	150
Sep-26 52.00	2.70	-	-	-	30.37	0.50	-	850
Sep-26 54.00	1.88	-	-	-	30.06	0.40	-	3
Sep-26 56.00	1.26	-	-	-	29.75	0.30	-	30
Sep-26 58.00	0.81	-	-	-	29.44	0.21	-	1
Sep-26 60.00	0.49	-	-	-	29.13	0.14	-	2
Sep-26 62.00	0.29	-	-	-	28.81	0.09	-	1,000
Sep-26 64.00	0.16	-	-	-	28.50	0.06	-	2
Sep-26 66.00	0.09	-	-	-	28.19	0.03	-	5
Sep-26 70.00	0.02	-	-	-	27.57	0.01	-	31
Sep-26 72.00	0.01	-	-	-	27.25	-	-	25
Sep-26 74.00	-	-	-	-	26.94	-	-	25
Sep-26 84.00	-	-	-	-	25.38	-	-	24
Dec-26 38.00	14.20	-	-	-	35.73	0.92	-	4
Dec-26 39.00	13.30	-	-	-	35.25	0.90	-	25
Dec-26 40.00	12.46	-	-	-	34.77	0.89	-	11
Dec-26 45.00	8.42	8.78	8.78	8.78	32.36	0.77	5	11
Dec-26 49.00	5.71	-	-	-	30.44	0.65	-	1
Dec-26 50.00	5.11	-	-	-	29.96	0.61	-	10
Dec-26 52.00	4.04	-	-	-	29.27	0.53	-	500
Dec-26 54.00	3.16	-	-	-	29.06	0.46	-	13
Dec-26 56.00	2.48	-	-	-	28.86	0.39	-	26
Dec-26 58.00	1.88	-	-	-	28.65	0.32	-	25
Dec-26 60.00	1.41	-	-	-	28.44	0.26	-	501
Dec-26 62.00	1.05	-	-	-	28.23	0.20	-	25
Dec-26 64.00	0.74	-	-	-	28.02	0.16	-	27
Dec-26 66.00	0.54	-	-	-	27.82	0.12	-	51
Dec-26 68.00	0.38	-	-	-	27.61	0.09	-	25
Dec-26 70.00	0.26	-	-	-	27.40	0.06	-	1
Dec-26 72.00	0.18	-	-	-	27.19	0.05	-	25
Dec-26 74.00	0.11	-	-	-	26.98	0.03	-	5
Dec-26 90.00	-	-	-	-	25.32	-	-	3
Mar-27 40.00	12.93	-	-	-	34.24	0.86	-	1
Mar-27 45.00	9.15	-	-	-	32.13	0.75	-	2
Mar-27 52.00	4.92	-	-	-	29.40	0.54	-	25
Mar-27 54.00	4.05	-	-	-	29.18	0.48	-	500
Mar-27 56.00	3.34	-	-	-	28.96	0.42	-	60
Mar-27 58.00	2.67	-	-	-	28.73	0.36	-	25
Mar-27 60.00	2.17	-	-	-	28.51	0.31	-	26
Mar-27 62.00	1.69	-	-	-	28.29	0.26	-	50
Mar-27 66.00	1.03	-	-	-	27.85	0.18	-	1
Jun-27 40.00	13.53	-	-	-	34.04	0.83	-	1
Jun-27 52.00	5.86	-	-	-	29.55	0.56	-	25
Jun-27 58.00	3.56	-	-	-	28.77	0.40	-	25
Jun-27 62.00	2.46	-	-	-	28.25	0.31	-	50
Jun-27 64.00	1.98	-	-	-	27.99	0.26	-	25
Jun-27 66.00	1.64	-	-	-	27.73	0.23	-	25
Jun-27 68.00	1.31	-	-	-	27.47	0.19	-	25
Sep-27 49.00	7.83	-	-	-	30.80	0.63	-	5
Sep-27 66.00	2.01	-	-	-	28.06	0.25	-	26
Dec-27 56.00	5.32	-	-	-	29.36	0.48	-	17
Dec-27 60.00	4.01	-	-	-	28.89	0.39	-	1
Dec-27 72.00	1.54	-	-	-	27.48	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 35.00	-	-	-	-	44.60	-	-	10
Jul-26 36.00	-	-	-	-	43.61	-	-	5
Jul-26 40.00	-	-	-	-	39.66	-	-	1
Jul-26 41.00	-	-	-	-	38.67	-	-	1
Jul-26 42.00	0.01	-	-	-	37.68	-	-	1
Jul-26 44.00	0.03	-	-	-	35.71	-0.02	-	6
Jul-26 45.00	0.05	-	-	-	34.72	-0.03	-	6
Jul-26 46.00	0.09	0.19	0.19	0.17	33.73	-0.06	2	13
Jul-26 47.00	0.17	-	-	-	32.74	-0.10	-	260
Jul-26 48.00	0.28	-	-	-	31.75	-0.15	-	16
Jul-26 49.00	0.46	-	-	-	30.76	-0.23	-	6
Jul-26 50.00	0.73	-	-	-	29.78	-0.33	-	74
Jul-26 52.00	1.61	-	-	-	28.45	-0.58	-	10
Jul-26 54.00	3.03	-	-	-	28.24	-0.80	-	4
Aug-26 42.00	0.20	0.27	0.27	0.27	36.84	-0.06	2	2
Aug-26 43.00	0.28	-	-	-	35.87	-0.08	-	1
Aug-26 44.00	0.36	0.48	0.48	0.48	34.90	-0.10	2	2
Aug-26 45.00	0.47	-	-	-	33.94	-0.13	-	4
Aug-26 46.00	0.60	0.74	0.74	0.74	32.97	-0.17	2	4
Aug-26 47.00	0.79	0.84	0.84	0.84	32.00	-0.21	1	6
Aug-26 48.00	0.99	-	-	-	31.03	-0.26	-	20
Aug-26 49.00	1.27	-	-	-	30.06	-0.32	-	6
Aug-26 50.00	1.58	-	-	-	29.09	-0.38	-	1
Sep-26 38.00	0.13	-	-	-	37.98	-0.03	-	8
Sep-26 39.00	0.18	-	-	-	37.23	-0.05	-	4
Sep-26 40.00	0.23	-	-	-	36.48	-0.06	-	3
Sep-26 41.00	0.31	-	-	-	35.73	-0.07	-	25
Sep-26 42.00	0.39	0.49	0.49	0.49	34.98	-0.09	1	715
Sep-26 43.00	0.49	0.61	0.61	0.61	34.24	-0.11	1	15
Sep-26 44.00	0.62	-	-	-	33.49	-0.14	-	1
Sep-26 45.00	0.75	-	-	-	32.74	-0.17	-	227
Sep-26 46.00	0.96	-	-	-	31.99	-0.20	-	3,528
Sep-26 47.00	1.16	-	-	-	31.25	-0.24	-	201
Sep-26 48.00	1.43	-	-	-	30.50	-0.29	-	75
Sep-26 49.00	1.71	2.17	2.17	2.17	29.75	-0.34	1	56
Sep-26 50.00	2.07	-	-	-	29.00	-0.39	-	77
Sep-26 52.00	2.97	-	-	-	27.94	-0.51	-	12
Sep-26 54.00	4.17	-	-	-	27.63	-0.63	-	4
Sep-26 56.00	5.59	-	-	-	27.32	-0.73	-	1
Sep-26 60.00	8.93	-	-	-	26.70	-0.90	-	3
Sep-26 64.00	12.74	-	-	-	26.07	-0.99	-	50
Sep-26 66.00	14.74	-	-	-	25.76	-1.00	-	51
Sep-26 68.00	16.74	-	-	-	25.45	-1.00	-	75
Sep-26 70.00	18.74	-	-	-	25.14	-1.00	-	75
Sep-26 72.00	20.74	21.88	21.88	21.88	24.82	-1.00	5	-
Sep-26 74.00	22.74	-	-	-	24.51	-1.00	-	5
Sep-26 88.00	36.74	-	-	-	22.33	-1.00	-	1
Dec-26 38.00	0.50	-	-	-	35.09	-0.08	-	34
Dec-26 39.00	0.59	-	-	-	34.61	-0.09	-	168
Dec-26 40.00	0.72	-	-	-	34.13	-0.11	-	100
Dec-26 43.00	1.20	-	-	-	32.68	-0.17	-	65
Dec-26 44.00	1.41	-	-	-	32.20	-0.20	-	15
Dec-26 45.00	1.63	-	-	-	31.72	-0.23	-	82
Dec-26 46.00	1.90	-	-	-	31.24	-0.26	-	29
Dec-26 47.00	2.20	-	-	-	30.76	-0.29	-	100
Dec-26 48.00	2.49	-	-	-	30.28	-0.32	-	2,012
Dec-26 49.00	2.86	-	-	-	29.80	-0.36	-	2
Dec-26 50.00	3.26	-	-	-	29.32	-0.40	-	179
Dec-26 52.00	4.18	-	-	-	28.63	-0.48	-	536
Dec-26 54.00	5.30	-	-	-	28.42	-0.56	-	49
Dec-26 56.00	6.62	-	-	-	28.22	-0.63	-	5
Dec-26 58.00	8.05	-	-	-	28.01	-0.71	-	1
Dec-26 60.00	9.59	-	-	-	27.80	-0.77	-	1
Dec-26 62.00	11.27	-	-	-	27.59	-0.83	-	3
Dec-26 64.00	13.03	-	-	-	27.38	-0.88	-	1
Dec-26 68.00	16.78	-	-	-	26.97	-0.96	-	1
Dec-26 70.00	18.74	-	-	-	26.76	-0.99	-	25
Mar-27 38.00	0.93	-	-	-	33.64	-0.11	-	56
Mar-27 39.00	1.07	-	-	-	33.22	-0.13	-	55
Mar-27 40.00	1.22	-	-	-	32.80	-0.15	-	3
Mar-27 41.00	1.43	-	-	-	32.38	-0.17	-	54
Mar-27 45.00	2.40	-	-	-	30.69	-0.26	-	5
Mar-27 47.00	2.99	-	-	-	29.84	-0.32	-	3
Mar-27 48.00	3.37	-	-	-	29.42	-0.34	-	506
Mar-27 49.00	3.77	-	-	-	29.00	-0.38	-	3
Mar-27 50.00	4.16	-	-	-	28.57	-0.41	-	1
Mar-27 52.00	5.13	-	-	-	27.96	-0.47	-	2
Mar-27 54.00	6.23	-	-	-	27.74	-0.54	-	1
Mar-27 62.00	11.91	-	-	-	26.85	-0.77	-	1
Jun-27 38.00	1.30	-	-	-	33.16	-0.13	-	5
Jun-27 39.00	1.49	-	-	-	32.77	-0.15	-	10
Jun-27 44.00	2.68	-	-	-	30.82	-0.25	-	3
Jun-27 46.00	3.28	-	-	-	30.04	-0.30	-	1
Jun-27 49.00	4.40	-	-	-	28.87	-0.37	-	1
Jun-27 50.00	4.79	-	-	-	28.48	-0.40	-	24
Jun-27 52.00	5.76	6.18	6.18	6.18	27.89	-0.46	6	7
Jun-27 60.00	10.84	-	-	-	26.85	-0.68	-	11
Sep-27 52.00	6.61	-	-	-	27.52	-0.47	-	1
Sep-27 54.00	7.70	-	-	-	27.26	-0.52	-	1
Dec-27 46.00	4.38	-	-	-	29.03	-0.32	-	50
Dec-27 47.00	4.76	-	-	-	28.69	-0.34	-	25
Dec-27 48.00	5.15	-	-	-	28.35	-0.36	-	51
Dec-27 50.00	5.99	-	-	-	27.68	-0.41	-	7
Dec-27 52.00	7.00	-	-	-	27.16	-0.46	-	3
Mar-28 49.00	5.92	-	-	-	27.36	-0.39	-	1
Jun-28 46.00	5.04	-	-	-	27.89	-0.32	-	2
Jun-28 48.00	5.82	-	-	-	27.33	-0.36	-	6
Jun-28 56.00	10.07	-	-	-	26.02	-0.53	-	1
Jun-28 60.00	12.66	-	-	-	25.68	-0.62	-	3
Jun-28 62.00	14.12	-	-	-	25.51	-0.65	-	3
Jun-28 70.00	20.34	-	-	-	24.84	-0.79	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	1.39	-	-	-	32.20	-0.20	-	1
Sep-27 60.00	11.51	-	-	-	26.48	-0.64	-	1

	Previous Close	52.74		01/07/26
	ARCELORMITTAL Close	52.06		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	7.43	-	-	-	57.88	0.90	-	2
Jul-26 47.00	5.74	-	-	-	56.89	0.82	-	3
Jul-26 54.00	1.53	-	-	-	52.79	0.40	-	1
Jul-26 56.00	0.88	-	-	-	51.12	0.27	-	25
Jul-26 58.00	0.46	0.51	0.51	0.51	49.46	0.16	2	39
Jul-26 60.00	0.20	-	-	-	47.79	0.09	-	6
Jul-26 62.00	0.08	-	-	-	46.13	0.04	-	1
Jul-26 66.00	0.01	-	-	-	42.80	-	-	1
Aug-26 56.00	2.46	-	-	-	50.62	0.39	-	20
Aug-26 66.00	0.35	-	-	-	44.86	0.09	-	100
Aug-26 70.00	0.12	-	-	-	42.55	0.04	-	50
Sep-26 21.00	31.11	-	-	-	63.89	1.00	-	3
Sep-26 25.00	27.12	-	-	-	62.15	1.00	-	1
Sep-26 40.00	13.09	-	-	-	55.62	0.88	-	25
Sep-26 58.00	2.71	-	-	-	49.57	0.37	-	30
Sep-26 68.00	0.79	-	-	-	48.23	0.14	-	5
Sep-26 70.00	0.61	-	-	-	47.96	0.12	-	118
Sep-26 74.00	0.34	-	-	-	47.42	0.07	-	25
Sep-26 76.00	0.24	-	-	-	47.15	0.05	-	25
Sep-26 78.00	0.18	-	-	-	46.88	0.04	-	100
Sep-26 80.00	0.12	-	-	-	46.61	0.03	-	50
Sep-26 84.00	0.06	-	-	-	46.08	0.02	-	100
Dec-26 26.00	26.41	-	-	-	59.92	0.97	-	4
Dec-26 35.00	18.48	-	-	-	56.29	0.89	-	3
Dec-26 45.00	11.15	-	-	-	52.26	0.73	-	10
Dec-26 50.00	8.22	-	-	-	50.24	0.62	-	1
Dec-26 56.00	5.41	-	-	-	48.15	0.49	-	1
Dec-26 60.00	4.00	-	-	-	46.87	0.40	-	10
Dec-26 70.00	1.60	-	-	-	43.67	0.21	-	5
Dec-29 30.00	25.77	-	-	-	38.55	0.89	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 48.00	0.78	-	-	-	53.74	-0.22	-	14
Jul-26 49.00	1.04	-	-	-	53.25	-0.27	-	1
Jul-26 50.00	1.37	-	-	-	52.76	-0.34	-	52
Jul-26 54.00	3.31	-	-	-	50.13	-0.61	-	31
Aug-26 45.00	1.42	-	-	-	55.09	-0.21	-	1
Aug-26 47.00	1.97	-	-	-	54.10	-0.27	-	65
Aug-26 48.00	2.31	-	-	-	53.61	-0.31	-	28
Aug-26 56.00	6.25	-	-	-	49.34	-0.62	-	10
Aug-26 68.00	16.07	-	-	-	42.42	-0.95	-	25
Sep-26 24.00	0.01	-	-	-	61.52	-	-	1
Sep-26 38.00	0.61	-	-	-	55.42	-0.09	-	5
Sep-26 40.00	0.90	-	-	-	54.55	-0.12	-	2
Sep-26 44.00	1.72	-	-	-	52.81	-0.21	-	25
Sep-26 45.00	1.96	-	-	-	52.37	-0.23	-	50
Sep-26 46.00	2.28	-	-	-	51.94	-0.26	-	25
Dec-26 34.00	1.01	-	-	-	55.64	-0.09	-	10
Dec-26 35.00	1.19	-	-	-	55.23	-0.11	-	5
Dec-26 37.00	1.53	-	-	-	54.42	-0.13	-	5
Dec-26 38.00	1.72	-	-	-	54.02	-0.15	-	5
Dec-26 39.00	1.97	-	-	-	53.62	-0.16	-	1
Dec-26 46.00	4.06	-	-	-	50.79	-0.29	-	1
Dec-26 49.00	5.29	-	-	-	49.58	-0.36	-	50
Dec-26 50.00	5.73	-	-	-	49.18	-0.38	-	80
Dec-26 54.00	7.75	-	-	-	47.73	-0.47	-	4
Mar-27 36.00	2.15	-	-	-	53.14	-0.14	-	5
Dec-27 24.00	0.66	-	-	-	46.37	-0.04	-	1
Dec-30 44.00	8.49	-	-	-	34.98	-0.25	-	1

	Previous Close	4.77		01/07/26
	ATRESMEDIA Close	4.79		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	0.03	-	-	-	26.09	0.23	-	20
Jul-26 5.25	-	-	-	-	25.32	0.05	-	1
Sep-26 5.50	0.03	-	-	-	24.17	0.13	-	1
Dec-26 2.20	2.61	-	-	-	37.65	1.00	-	2
Dec-26 5.25	0.15	-	-	-	23.61	0.33	-	11
Dec-26 5.50	0.08	-	-	-	22.15	0.21	-	16
Dec-26 5.75	0.03	-	-	-	20.69	0.11	-	10
Dec-26 6.00	0.01	-	-	-	19.23	0.05	-	2
Mar-27 3.40	1.44	-	-	-	30.30	0.96	-	2
Mar-27 5.00	0.28	-	-	-	24.46	0.46	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.90	0.12	-	-	-	11.93	-0.82	-	2
Aug-26 4.80	0.10	-	-	-	14.60	-0.49	-	4
Sep-26 4.60	0.07	-	-	-	17.17	-0.28	-	3
Sep-26 4.80	0.14	-	-	-	16.37	-0.48	-	4
Sep-26 4.90	0.19	-	-	-	15.85	-0.59	-	1
Dec-26 4.50	0.16	-	-	-	18.65	-0.37	-	18
Dec-26 6.00	1.32	-	-	-	10.31	-1.00	-	20
Mar-27 4.50	0.23	-	-	-	20.19	-0.38	-	5
Jun-27 4.00	0.21	-	-	-	23.96	-0.28	-	5
Jun-27 4.50	0.41	-	-	-	22.71	-0.47	-	2
Jun-27 4.60	0.46	-	-	-	22.46	-0.51	-	2
Jun-27 7.00	2.48	-	-	-	12.91	-1.00	-	2

	Previous Close	3.10		01/07/26
	B.SABADELL Close	3.11		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.65	0.47	-	-	-	35.79	0.99	-	4
Jul-26 2.74	0.38	-	-	-	35.46	0.96	-	2
Jul-26 2.82	0.30	-	-	-	35.17	0.92	-	20
Jul-26 2.91	0.23	-	-	-	34.84	0.83	-	50
Jul-26 2.99	0.17	-	-	-	34.55	0.73	-	6
Jul-26 3.16	0.07	-	-	-	33.89	0.44	-	10
Jul-26 3.25	0.04	-	-	-	33.50	0.29	-	100
Jul-26 3.42	0.01	-	-	-	32.75	0.09	-	1
Aug-26 2.99	0.23	-	-	-	34.78	0.65	-	60
Aug-26 3.25	0.11	-	-	-	33.76	0.40	-	8
Sep-26 2.14	0.98	-	-	-	36.15	1.00	-	116
Sep-26 2.56	0.58	-	-	-	34.89	0.93	-	25
Sep-26 2.65	0.50	-	-	-	34.62	0.89	-	20
Sep-26 2.74	0.42	-	-	-	34.35	0.84	-	2
Sep-26 2.91	0.30	-	-	-	33.84	0.71	-	52
Sep-26 2.99	0.25	-	-	-	33.60	0.64	-	59
Sep-26 3.16	0.16	-	-	-	33.03	0.49	-	2
Sep-26 3.25	0.12	-	-	-	32.66	0.41	-	11
Sep-26 3.33	0.09	-	-	-	32.32	0.34	-	8
Sep-26 3.42	0.07	-	-	-	31.95	0.27	-	8
Dec-26 2.48	0.66	-	-	-	30.85	0.92	-	50
Dec-26 2.56	0.59	-	-	-	30.65	0.88	-	4
Dec-26 2.74	0.45	-	-	-	30.21	0.78	-	33
Dec-26 2.82	0.39	-	-	-	30.01	0.73	-	3
Dec-26 2.91	0.34	-	-	-	29.79	0.66	-	4
Dec-26 2.99	0.29	-	-	-	29.59	0.61	-	5
Dec-26 3.08	0.24	-	-	-	29.37	0.54	-	664
Dec-26 3.16	0.21	-	-	-	29.11	0.49	-	6
Dec-26 3.25	0.17	-	-	-	28.76	0.43	-	11
Dec-26 3.33	0.14	-	-	-	28.45	0.38	-	3
Dec-26 3.59	0.07	-	-	-	27.45	0.23	-	1
Mar-27 2.22	0.91	-	-	-	31.92	0.98	-	20
Mar-27 2.74	0.48	-	-	-	30.75	0.74	-	10
Mar-27 2.91	0.37	-	-	-	30.37	0.64	-	38
Mar-27 3.16	0.25	-	-	-	29.74	0.50	-	92
Mar-27 3.25	0.21	-	-	-	29.43	0.45	-	10
Mar-27 3.33	0.19	-	-	-	29.14	0.41	-	3
Mar-27 3.42	0.15	-	-	-	28.83	0.36	-	9
Mar-27 3.50	0.13	-	-	-	28.54	0.32	-	3
Jun-27 3.76	0.11	-	-	-	29.10	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 2.82	-	-	-	-	26.53	-0.03	-	14
Jul-26 2.99	0.02	-	-	-	25.91	-0.22	-	80
Aug-26 2.65	0.01	-	-	-	26.25	-0.04	-	6
Aug-26 2.74	0.01	-	-	-	25.94	-0.08	-	20
Aug-26 3.25	0.19	-	-	-	24.06	-0.66	-	1
Aug-26 3.33	0.25	-	-	-	23.71	-0.76	-	30
Sep-26 2.22	-	-	-	-	26.54	-	-	5,249
Sep-26 2.48	0.01	-	-	-	25.76	-0.03	-	1
Sep-26 2.65	0.02	-	-	-	25.25	-0.10	-	26
Sep-26 2.74	0.03	-	-	-	24.98	-0.16	-	23
Sep-26 2.82	0.05	-	-	-	24.74	-0.23	-	5
Sep-26 2.91	0.08	-	-	-	24.47	-0.31	-	5
Sep-26 3.08	0.15	-	-	-	23.96	-0.51	-	30
Sep-26 3.16	0.19	-	-	-	23.66	-0.60	-	5
Dec-26 2.48	0.02	-	-	-	25.05	-0.09	-	411
Dec-26 2.56	0.03	-	-	-	24.85	-0.12	-	10
Dec-26 2.65	0.05	-	-	-	24.63	-0.17	-	10
Dec-26 2.74	0.07	-	-	-	24.41	-0.22	-	20
Dec-26 2.82	0.09	-	-	-	24.21	-0.28	-	21
Dec-26 2.91	0.12	-	-	-	23.99	-0.34	-	2
Dec-26 3.08	0.20	-	-	-	23.57	-0.48	-	52
Dec-26 3.16	0.24	-	-	-	23.31	-0.55	-	50
Mar-27 2.48	0.06	-	-	-	25.41	-0.15	-	1
Mar-27 2.65	0.10	-	-	-	25.03	-0.24	-	20
Mar-27 2.82	0.15	-	-	-	24.65	-0.34	-	100
Mar-27 2.99	0.23	0.24	0.24	0.24	24.27	-0.45	5	5
Mar-27 3.59	0.63	-	-	-	22.30	-0.80	-	100
Jun-27 2.74	0.18	-	-	-	25.31	-0.33	-	5
Sep-27 2.39	0.11	-	-	-	26.50	-0.20	-	5
Dec-27 2.74	0.26	-	-	-	26.01	-0.36	-	1,538
Dec-27 2.82	0.30	-	-	-	25.84	-0.40	-	3,026
Mar-28 2.56	0.25	-	-	-	27.94	-0.31	-	830
Mar-28 2.74	0.32	-	-	-	27.61	-0.38	-	769
Mar-28 2.82	0.37	-	-	-	27.46	-0.41	-	758
Mar-28 2.91	0.41	-	-	-	27.30	-0.44	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.05	1.02	-	-	-	31.91	0.96	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.02	-	-	-	25.05	-0.09	-	10

	Previous Close	14.64		01/07/26
	BANKINTER Close	14.72		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 15.00	0.20	-	-	-	25.43	0.38	-	70
Aug-26 14.50	0.71	-	-	-	26.02	0.59	-	1
Aug-26 16.00	0.16	-	-	-	24.97	0.21	-	4
Sep-26 13.50	1.56	-	-	-	28.63	0.77	-	23
Sep-26 14.00	1.19	-	-	-	27.49	0.69	-	12
Sep-26 14.50	0.87	-	-	-	26.34	0.59	-	1
Sep-26 15.00	0.61	-	-	-	25.73	0.48	-	3
Dec-26 11.50	3.48	-	-	-	33.22	0.90	-	5
Dec-26 13.50	1.86	-	-	-	29.37	0.73	-	11
Dec-26 14.00	1.53	-	-	-	28.41	0.66	-	2
Dec-26 15.00	0.96	-	-	-	26.93	0.51	-	10
Dec-26 15.50	0.76	-	-	-	26.76	0.44	-	11
Dec-26 16.00	0.58	-	-	-	26.59	0.36	-	50
Mar-27 16.50	0.63	-	-	-	25.96	0.34	-	100
Mar-27 17.00	0.51	-	-	-	25.81	0.29	-	100
Jun-27 16.00	0.92	-	-	-	25.72	0.41	-	25
Dec-27 14.50	1.74	-	-	-	26.19	0.57	-	3
Dec-27 15.50	1.32	-	-	-	25.74	0.48	-	1
Dec-27 17.00	0.86	-	-	-	25.37	0.35	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	-	-	-	-	32.91	-	-	1
Jul-26 13.50	0.03	-	-	-	29.41	-0.07	-	2
Jul-26 14.00	0.09	-	-	-	28.25	-0.19	-	6
Jul-26 14.50	0.23	0.19	0.19	0.19	27.08	-0.38	1	-
Aug-26 12.50	0.06	-	-	-	31.71	-0.07	-	1
Sep-26 6.50	-	-	-	-	44.73	-	-	31
Sep-26 7.00	-	-	-	-	43.58	-	-	1
Sep-26 10.50	0.01	-	-	-	35.57	-0.02	-	3
Sep-26 11.00	0.03	-	-	-	34.43	-0.03	-	3
Sep-26 11.50	0.05	-	-	-	33.29	-0.05	-	4
Sep-26 12.50	0.12	-	-	-	31.00	-0.11	-	2
Sep-26 13.00	0.19	-	-	-	29.85	-0.16	-	20
Sep-26 13.50	0.28	-	-	-	28.71	-0.23	-	10
Sep-26 14.00	0.42	-	-	-	27.57	-0.32	-	10
Sep-26 15.00	0.84	-	-	-	25.81	-0.53	-	5
Dec-26 7.25	-	-	-	-	40.21	-	-	1
Dec-26 11.00	0.15	-	-	-	32.99	-0.09	-	1
Dec-26 12.00	0.28	-	-	-	31.07	-0.16	-	1,020
Dec-26 12.50	0.38	-	-	-	30.10	-0.20	-	114
Dec-26 13.00	0.49	-	-	-	29.14	-0.26	-	20
Dec-26 13.50	0.63	-	-	-	28.18	-0.32	-	3,360
Dec-26 14.00	0.81	-	-	-	27.22	-0.39	-	25
Dec-26 16.00	1.93	-	-	-	25.40	-0.68	-	25
Mar-27 13.50	0.77	0.80	0.80	0.80	26.60	-0.32	8	8
Jun-27 11.00	0.31	-	-	-	29.10	-0.13	-	222
Jun-27 12.50	0.63	-	-	-	26.96	-0.24	-	3
Dec-27 10.50	0.39	-	-	-	27.60	-0.14	-	1,000
Dec-27 11.00	0.49	-	-	-	27.02	-0.17	-	50
Dec-27 15.00	1.95	-	-	-	22.66	-0.52	-	25
Mar-28 13.00	1.21	-	-	-	25.59	-0.33	-	194
Mar-28 14.00	1.63	-	-	-	24.62	-0.42	-	175

	Previous Close	21.87		01/07/26
	BBVA Close	21.95		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 22.00	0.14	-	-	-	25.11	0.46	-	20
Jul-26 w2 22.00	0.33	0.29	0.29	0.25	25.32	0.49	20	20
Jul-26 17.00	4.97	-	-	-	41.63	1.00	-	150
Jul-26 17.50	4.47	-	-	-	40.09	1.00	-	150
Jul-26 18.00	3.97	-	-	-	38.55	0.99	-	150
Jul-26 18.50	3.48	-	-	-	37.01	0.99	-	150
Jul-26 19.00	2.98	-	-	-	35.46	0.98	-	152
Jul-26 19.50	2.50	-	-	-	33.92	0.96	-	6
Jul-26 20.00	2.02	-	-	-	32.38	0.92	-	10
Jul-26 20.50	1.57	-	-	-	30.84	0.86	-	2
Jul-26 21.00	1.15	-	-	-	29.30	0.78	-	123
Jul-26 22.00	0.47	-	-	-	26.34	0.50	-	120
Jul-26 23.00	0.13	-	-	-	25.81	0.21	-	10
Aug-26 19.00	3.21	-	-	-	36.47	0.87	-	5,000
Aug-26 20.00	2.36	-	-	-	33.90	0.79	-	14,500
Aug-26 21.00	1.60	1.55	1.55	1.55	31.34	0.68	10	2,516
Aug-26 22.00	0.96	-	-	-	28.87	0.52	-	8,016
Aug-26 23.00	0.55	-	-	-	28.37	0.36	-	3
Aug-26 24.00	0.27	0.26	0.26	0.26	27.87	0.22	30	180
Aug-26 25.00	0.13	-	-	-	27.37	0.12	-	10
Sep-26 13.50	8.53	-	-	-	46.56	0.99	-	75
Sep-26 14.00	8.04	-	-	-	45.49	0.99	-	75
Sep-26 14.50	7.55	-	-	-	44.43	0.98	-	75
Sep-26 15.00	7.06	-	-	-	43.37	0.98	-	152
Sep-26 15.50	6.58	-	-	-	42.30	0.97	-	150
Sep-26 16.00	6.10	-	-	-	41.24	0.96	-	300
Sep-26 16.50	5.63	-	-	-	40.18	0.95	-	300
Sep-26 17.00	5.15	-	-	-	39.11	0.94	-	1,950
Sep-26 17.50	4.70	-	-	-	38.05	0.92	-	5,000
Sep-26 18.50	3.80	-	-	-	35.92	0.87	-	151
Sep-26 19.00	3.37	-	-	-	34.86	0.84	-	4,290
Sep-26 19.50	2.96	-	-	-	33.80	0.80	-	250
Sep-26 20.00	2.55	-	-	-	32.74	0.76	-	7,149
Sep-26 21.00	1.82	-	-	-	30.61	0.66	-	2,014
Sep-26 22.00	1.19	-	-	-	28.56	0.53	-	551
Sep-26 23.00	0.77	0.74	0.74	0.74	28.06	0.40	10	160
Sep-26 24.00	0.46	-	-	-	27.56	0.28	-	30
Sep-26 25.00	0.25	-	-	-	27.06	0.18	-	10
Sep-26 26.00	0.13	-	-	-	26.56	0.10	-	10
Dec-26 13.00	9.08	-	-	-	45.97	0.98	-	26
Dec-26 15.00	7.18	-	-	-	42.54	0.95	-	30
Dec-26 16.00	6.27	-	-	-	40.82	0.92	-	4,000
Dec-26 16.50	5.82	-	-	-	39.96	0.90	-	50
Dec-26 17.00	5.38	5.25	5.25	5.25	39.10	0.88	1	4,311
Dec-26 17.50	4.96	-	-	-	38.25	0.86	-	650
Dec-26 18.00	4.54	-	-	-	37.39	0.84	-	158
Dec-26 18.50	4.14	-	-	-	36.53	0.81	-	8
Dec-26 19.00	3.74	-	-	-	35.67	0.78	-	2,520
Dec-26 19.50	3.37	-	-	-	34.81	0.74	-	30
Dec-26 20.00	3.01	-	-	-	33.96	0.71	-	162
Dec-26 21.00	2.34	-	-	-	32.24	0.63	-	3,526
Dec-26 22.00	1.75	-	-	-	30.58	0.54	-	31
Dec-26 23.00	1.30	-	-	-	30.07	0.45	-	2,211
Dec-26 24.00	0.95	-	-	-	29.55	0.36	-	2
Dec-26 25.00	0.68	-	-	-	29.04	0.28	-	208
Dec-26 26.00	0.47	-	-	-	28.52	0.21	-	10
Dec-26 27.00	0.31	-	-	-	28.00	0.15	-	150
Mar-27 9.50	12.52	-	-	-	50.95	1.00	-	25
Mar-27 12.00	10.09	-	-	-	46.81	0.98	-	25
Mar-27 13.00	9.15	-	-	-	45.15	0.96	-	1
Mar-27 15.50	6.91	-	-	-	41.02	0.89	-	5
Mar-27 16.00	6.48	-	-	-	40.19	0.88	-	1,005
Mar-27 16.50	6.06	-	-	-	39.36	0.86	-	250
Mar-27 17.50	5.26	-	-	-	37.71	0.82	-	40
Mar-27 18.00	4.86	-	-	-	36.88	0.79	-	100
Mar-27 19.00	4.13	4.14	4.14	4.14	35.22	0.74	3	103
Mar-27 20.00	3.41	-	-	-	33.57	0.68	-	50
Mar-27 22.00	2.19	-	-	-	30.32	0.55	-	4,055
Mar-27 23.00	1.75	1.69	1.69	1.69	29.88	0.48	1	150
Mar-27 24.00	1.39	-	-	-	29.44	0.41	-	391
Mar-27 25.00	1.06	-	-	-	29.00	0.34	-	200
Mar-27 26.00	0.82	-	-	-	28.56	0.28	-	500
Mar-27 27.00	0.61	-	-	-	28.12	0.23	-	500
Mar-27 28.00	0.44	-	-	-	27.68	0.18	-	200
Jun-27 12.00	10.11	-	-	-	46.39	0.97	-	150
Jun-27 12.50	9.64	-	-	-	45.66	0.96	-	25
Jun-27 13.00	9.18	-	-	-	44.93	0.95	-	1
Jun-27 15.00	7.42	-	-	-	42.01	0.90	-	5
Jun-27 17.00	5.79	-	-	-	39.10	0.82	-	6,000
Jun-27 20.00	3.66	-	-	-	34.72	0.67	-	150
Jun-27 21.00	3.04	-	-	-	33.26	0.62	-	2,600
Jun-27 22.00	2.48	-	-	-	31.86	0.55	-	3,150
Jun-27 23.00	2.05	1.94	1.94	1.94	31.45	0.49	10	10
Sep-27 11.50	10.59	-	-	-	45.64	0.97	-	150
Sep-27 12.00	10.13	-	-	-	44.98	0.97	-	150
Sep-27 15.00	7.51	-	-	-	41.01	0.88	-	2
Sep-27 20.00	3.90	-	-	-	34.41	0.67	-	1
Sep-27 22.00	2.76	-	-	-	31.81	0.56	-	1
Dec-27 11.00	11.08	-	-	-	46.67	0.98	-	150
Dec-27 11.50	10.61	-	-	-	46.03	0.97	-	26
Dec-27 13.50	8.83	-	-	-	43.45	0.92	-	150
Dec-27 15.00	7.60	-	-	-	41.51	0.87	-	75
Dec-27 16.00	6.82	-	-	-	40.22	0.84	-	6,000
Dec-27 17.00	6.09	-	-	-	38.93	0.80	-	150
Dec-27 17.50	5.73	-	-	-	38.28	0.77	-	100
Dec-27 18.00	5.37	-	-	-	37.64	0.75	-	1
Dec-27 20.00	4.10	-	-	-	35.06	0.66	-	150
Dec-27 25.00	1.88	-	-	-	31.34	0.41	-	4,000
Mar-28 17.00	6.28	-	-	-	38.85	0.78	-	600
Mar-28 17.50	5.93	-	-	-	38.23	0.76	-	300
Mar-28 18.00	5.59	-	-	-	37.62	0.74	-	300
Mar-28 21.00	3.79	-	-	-	33.93	0.61	-	350
Mar-28 25.00	2.17	-	-	-	31.56	0.43	-	1
Jun-28 10.00	12.02	-	-	-	47.06	0.99	-	1
Jun-28 17.00	6.29	-	-	-	39.30	0.78	-	750
Jun-28 17.50	5.97	-	-	-	38.74	0.76	-	600
Jun-28 18.00	5.66	-	-	-	38.19	0.74	-	575
Jun-28 18.50	5.35	-	-	-	37.63	0.72	-	3
Jun-28 19.00	5.05	-	-	-	37.08	0.70	-	50
Jun-28 19.50	4.74	-	-	-	36.53	0.68	-	100
Jun-28 20.00	4.45	-	-	-	35.97	0.66	-	125
Jun-28 21.00	3.93	-	-	-	34.86	0.62	-	525
Jun-28 22.00	3.41	-	-	-	33.79	0.57	-	4,450
Jun-28 23.00	3.01	-	-	-	33.38	0.53	-	150
Jun-28 24.00	2.66	-	-	-	32.97	0.49	-	300
Dec-29 15.00	7.79	-	-	-	40.14	0.84	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 20.00	-	-	-	-	31.30	-	-	10
Jul-26 w1 20.50	-	-	-	-	29.43	-	-	20
Jul-26 w1 22.00	0.18	-	-	-	23.96	-0.54	-	10
Jul-26 w2 20.00	0.01	-	-	-	31.63	-0.03	-	10
Jul-26 w2 21.00	0.08	-	-	-	27.88	-0.15	-	11
Jul-26 15.00	-	-	-	-	46.78	-	-	1
Jul-26 15.50	-	-	-	-	45.23	-	-	21
Jul-26 16.00	-	-	-	-	43.69	-	-	10
Jul-26 16.50	-	-	-	-	42.15	-	-	111
Jul-26 17.00	-	-	-	-	40.61	-	-	102
Jul-26 17.50	-	-	-	-	39.07	-	-	8
Jul-26 18.00	-	-	-	-	37.53	-	-	185
Jul-26 18.50	0.01	-	-	-	35.99	-0.01	-	4
Jul-26 19.00	0.01	-	-	-	34.44	-0.02	-	46
Jul-26 19.50	0.02	-	-	-	32.90	-0.04	-	37
Jul-26 20.00	0.05	-	-	-	31.36	-0.07	-	955
Jul-26 20.50	0.09	0.10	0.10	0.10	29.82	-0.13	1	12
Jul-26 21.00	0.17	-	-	-	28.28	-0.22	-	1,077
Jul-26 22.00	0.48	-	-	-	25.32	-0.50	-	100
Jul-26 23.00	1.16	-	-	-	24.79	-0.81	-	151
Aug-26 13.50	-	-	-	-	49.81	-	-	10
Aug-26 16.50	0.04	-	-	-	42.11	-0.03	-	1
Aug-26 17.00	0.06	-	-	-	40.82	-0.04	-	22
Aug-26 17.50	0.08	-	-	-	39.54	-0.05	-	10
Aug-26 18.00	0.10	-	-	-	38.26	-0.07	-	14,505
Aug-26 18.50	0.14	-	-	-	36.97	-0.09	-	151
Aug-26 19.00	0.19	-	-	-	35.69	-0.12	-	7,500
Aug-26 19.50	0.25	-	-	-	34.41	-0.16	-	150
Aug-26 20.00	0.33	-	-	-	33.12	-0.20	-	8,151
Aug-26 20.50	0.43	0.43	0.43	0.43	31.84	-0.26	1	3
Aug-26 21.00	0.56	-	-	-	30.56	-0.32	-	200
Sep-26 6.75	-	-	-	-	60.40	-	-	1
Sep-26 8.25	-	-	-	-	57.21	-	-	5
Sep-26 9.00	-	-	-	-	55.61	-	-	674
Sep-26 9.25	-	-	-	-	55.08	-	-	368
Sep-26 9.50	-	-	-	-	54.55	-	-	25
Sep-26 9.75	-	-	-	-	54.02	-	-	200
Sep-26 10.00	-	-	-	-	53.49	-	-	40,150
Sep-26 10.50	-	-	-	-	52.42	-	-	300
Sep-26 11.00	-	-	-	-	51.36	-	-	350
Sep-26 11.50	-	-	-	-	50.30	-	-	1
Sep-26 12.00	-	-	-	-	49.23	-	-	1
Sep-26 12.50	0.01	-	-	-	48.17	-	-	50
Sep-26 13.00	0.01	-	-	-	47.11	-0.01	-	130
Sep-26 14.00	0.02	-	-	-	44.98	-0.01	-	55
Sep-26 14.50	0.03	-	-	-	43.92	-0.02	-	6
Sep-26 15.00	0.04	-	-	-	42.86	-0.02	-	608
Sep-26 15.50	0.05	-	-	-	41.79	-0.03	-	56
Sep-26 16.00	0.07	-	-	-	40.73	-0.04	-	89
Sep-26 16.50	0.09	-	-	-	39.67	-0.05	-	58
Sep-26 17.00	0.11	-	-	-	38.60	-0.06	-	4,956
Sep-26 17.50	0.15	-	-	-	37.54	-0.08	-	151
Sep-26 18.00	0.19	-	-	-	36.48	-0.10	-	7,085
Sep-26 18.50	0.25	-	-	-	35.41	-0.13	-	200
Sep-26 19.00	0.31	-	-	-	34.35	-0.16	-	3,071
Sep-26 19.50	0.40	-	-	-	33.29	-0.19	-	301
Sep-26 20.00	0.49	0.50	0.50	0.50	32.23	-0.24	1	2,632
Sep-26 21.00	0.75	-	-	-	30.10	-0.34	-	939
Sep-26 22.00	1.13	-	-	-	28.05	-0.47	-	153
Sep-26 23.00	1.70	-	-	-	27.55	-0.61	-	450
Sep-26 26.00	4.10	-	-	-	26.05	-0.93	-	50
Dec-26 5.75	-	-	-	-	56.58	-	-	150
Dec-26 6.00	-	-	-	-	56.15	-	-	10,150
Dec-26 6.25	-	-	-	-	55.72	-	-	150
Dec-26 6.50	-	-	-	-	55.29	-	-	13,250
Dec-26 6.75	-	-	-	-	54.86	-	-	450
Dec-26 7.00	-	-	-	-	54.43	-	-	300
Dec-26 7.25	-	-	-	-	54.01	-	-	600
Dec-26 7.50	-	-	-	-	53.58	-	-	450
Dec-26 7.75	-	-	-	-	53.15	-	-	451
Dec-26 8.00	-	-	-	-	52.72	-	-	18,450
Dec-26 8.25	-	-	-	-	52.29	-	-	15
Dec-26 8.50	0.01	-	-	-	51.86	-	-	25,000
Dec-26 8.75	0.01	-	-	-	51.43	-	-	311
Dec-26 9.00	0.01	-	-	-	51.00	-	-	14,933
Dec-26 9.25	0.01	-	-	-	50.57	-	-	75
Dec-26 9.50	0.01	-	-	-	50.14	-	-	76
Dec-26 9.75	0.01	-	-	-	49.72	-0.01	-	200
Dec-26 10.00	0.02	-	-	-	49.29	-0.01	-	226
Dec-26 10.50	0.02	-	-	-	48.43	-0.01	-	300
Dec-26 11.00	0.03	-	-	-	47.57	-0.01	-	481
Dec-26 11.50	0.04	-	-	-	46.71	-0.01	-	1
Dec-26 12.00	0.06	-	-	-	45.85	-0.02	-	8,410
Dec-26 12.50	0.07	-	-	-	45.00	-0.02	-	250
Dec-26 13.00	0.09	-	-	-	44.14	-0.03	-	42,101
Dec-26 13.50	0.11	-	-	-	43.28	-0.04	-	400
Dec-26 14.00	0.14	-	-	-	42.42	-0.05	-	726
Dec-26 14.50	0.17	-	-	-	41.56	-0.06	-	300
Dec-26 15.00	0.21	-	-	-	40.71	-0.07	-	3,772
Dec-26 15.50	0.25	-	-	-	39.85	-0.08	-	12
Dec-26 16.00	0.30	-	-	-	38.99	-0.10	-	116
Dec-26 16.50	0.37	-	-	-	38.13	-0.12	-	520
Dec-26 17.00	0.43	-	-	-	37.27	-0.14	-	8,736
Dec-26 17.50	0.50	-	-	-	36.42	-0.16	-	132
Dec-26 18.00	0.60	-	-	-	35.56	-0.18	-	20,169
Dec-26 18.50	0.70	-	-	-	34.70	-0.21	-	5
Dec-26 19.00	0.80	-	-	-	33.84	-0.24	-	16,007
Dec-26 20.00	1.08	-	-	-	32.13	-0.31	-	10,510
Dec-26 21.00	1.42	-	-	-	30.41	-0.39	-	9,140
Dec-26 22.00	1.83	-	-	-	28.75	-0.49	-	150
Dec-26 23.00	2.40	-	-	-	28.24	-0.58	-	2,600
Mar-27 8.50	0.03	-	-	-	50.53	-0.01	-	25
Mar-27 8.75	0.03	-	-	-	50.12	-0.01	-	25
Mar-27 9.00	0.04	-	-	-	49.71	-0.01	-	25
Mar-27 9.25	0.04	-	-	-	49.29	-0.01	-	25
Mar-27 9.50	0.05	-	-	-	48.88	-0.01	-	30
Mar-27 9.75	0.05	-	-	-	48.46	-0.01	-	25
Mar-27 10.50	0.08	-	-	-	47.22	-0.02	-	175
Mar-27 11.00	0.09	-	-	-	46.40	-0.02	-	175
Mar-27 11.50	0.12	-	-	-	45.57	-0.03	-	32,250
Mar-27 12.00	0.15	-	-	-	44.74	-0.04	-	40
Mar-27 12.50	0.17	-	-	-	43.91	-0.04	-	30
Mar-27 13.00	0.21	-	-	-	43.08	-0.05	-	40
Mar-27 13.50	0.25	-	-	-	42.26	-0.06	-	20
Mar-27 14.00	0.29	-	-	-	41.43	-0.07	-	30
Mar-27 15.00	0.40	-	-	-	39.77	-0.10	-	220
Mar-27 16.00	0.53	-	-	-	38.12	-0.13	-	5,500
Mar-27 16.50	0.59	-	-	-	37.29	-0.15	-	350
Mar-27 17.00	0.69	-	-	-	36.46	-0.17	-	150
Mar-27 17.50	0.78	-	-	-	35.64	-0.19	-	4,150
Mar-27 18.50	0.99	0.94	0.94	0.94	33.98	-0.23	10	10
Mar-27 19.50	1.25	-	-	-	32.33	-0.29	-	310
Mar-27 20.00	1.39	-	-	-	31.50	-0.32	-	151
Mar-27 20.50	1.56	-	-	-	30.67	-0.36	-	10
Mar-27 21.00	1.74	1.75	1.75	1.75	29.84	-0.39	10	381
Mar-27 22.00	2.14	-	-	-	28.25	-0.47	-	3
Jun-27 4.30	-	-	-	-	53.88	-	-	1
Jun-27 4.50	-	-	-	-	53.59	-	-	1
Jun-27 4.90	-	-	-	-	53.01	-	-	150
Jun-27 5.00	-	-	-	-	52.86	-	-	300
Jun-27 5.25	0.01	-	-	-	52.50	-	-	298
Jun-27 7.00	0.02	-	-	-	49.94	-0.01	-	2
Jun-27 8.00	0.04	-	-	-	48.49	-0.01	-	1
Jun-27 8.25	0.05	-	-	-	48.12	-0.01	-	7
Jun-27 9.00	0.08	-	-	-	47.03	-0.02	-	7,000
Jun-27 9.75	0.10	-	-	-	45.94	-0.02	-	175
Jun-27 10.00	0.12	-	-	-	45.57	-0.03	-	10,000
Jun-27 11.00	0.18	-	-	-	44.11	-0.04	-	75
Jun-27 12.50	0.30	-	-	-	41.93	-0.07	-	197
Jun-27 13.00	0.35	-	-	-	41.20	-0.08	-	1,006
Jun-27 13.50	0.41	0.34	0.34	0.34	40.47	-0.09	20	170
Jun-27 14.00	0.48	-	-	-	39.74	-0.10	-	3
Jun-27 14.50	0.55	-	-	-	39.01	-0.12	-	400
Jun-27 15.00	0.62	-	-	-	38.28	-0.13	-	600
Jun-27 16.50	0.90	-	-	-	36.10	-0.18	-	150
Jun-27 17.00	1.00	-	-	-	35.37	-0.20	-	150
Jun-27 17.50	1.12	-	-	-	34.64	-0.23	-	150
Jun-27 18.00	1.26	-	-	-	33.91	-0.25	-	155
Jun-27 19.00	1.53	-	-	-	32.45	-0.30	-	150
Jun-27 20.00	1.88	-	-	-	30.99	-0.36	-	2,603
Jun-27 20.50	2.06	2.06	2.06	2.06	30.26	-0.39	10	10
Jun-27 23.00	3.29	-	-	-	27.72	-0.56	-	150
Sep-27 7.75	0.06	-	-	-	46.84	-0.01	-	10
Sep-27 16.00	0.95	-	-	-	35.94	-0.18	-	309
Sep-27 16.50	1.05	-	-	-	35.28	-0.19	-	10
Sep-27 17.00	1.17	-	-	-	34.62	-0.21	-	379
Sep-27 17.50	1.30	-	-	-	33.96	-0.23	-	150
Sep-27 18.00	1.44	-	-	-	33.30	-0.26	-	150
Sep-27 20.00	2.09	-	-	-	30.66	-0.36	-	1
Sep-27 22.00	2.92	-	-	-	28.06	-0.48	-	1
Dec-27 4.40	0.01	-	-	-	50.92	-	-	1
Dec-27 4.90	0.01	-	-	-	50.28	-	-	150
Dec-27 5.00	0.02	-	-	-	50.15	-	-	150
Dec-27 6.50	0.05	-	-	-	48.21	-0.01	-	10
Dec-27 7.00	0.07	-	-	-	47.57	-0.01	-	150
Dec-27 7.25	0.08	-	-	-	47.24	-0.01	-	150
Dec-27 7.75	0.10	-	-	-	46.60	-0.02	-	1
Dec-27 8.25	0.13	-	-	-	45.95	-0.02	-	150
Dec-27 8.50	0.14	-	-	-	45.63	-0.03	-	6,150
Dec-27 8.75	0.16	-	-	-	45.31	-0.03	-	1
Dec-27 9.00	0.17	-	-	-	44.99	-0.03	-	7,650
Dec-27 9.25	0.19	-	-	-	44.66	-0.03	-	150
Dec-27 9.50	0.21	-	-	-	44.34	-0.04	-	250
Dec-27 9.75	0.23	-	-	-	44.02	-0.04	-	150
Dec-27 10.00	0.25	-	-	-	43.70	-0.05	-	407
Dec-27 10.50	0.30	-	-	-	43.05	-0.05	-	300
Dec-27 11.00	0.35	-	-	-	42.40	-0.06	-	2,304
Dec-27 12.00	0.47	-	-	-	41.11	-0.08	-	3,300
Dec-27 12.50	0.55	-	-	-	40.47	-0.09	-	300
Dec-27 13.00	0.62	-	-	-	39.82	-0.10	-	10,000
Dec-27 13.50	0.69	-	-	-	39.18	-0.12	-	150
Dec-27 14.00	0.78	-	-	-	38.53	-0.13	-	150
Dec-27 16.00	1.19	-	-	-	35.95	-0.19	-	15,000
Dec-27 16.50	1.32	-	-	-	35.30	-0.21	-	174
Dec-27 17.00	1.46	-	-	-	34.66	-0.23	-	8,500
Dec-27 17.50	1.60	-	-	-	34.01	-0.25	-	292
Dec-27 18.00	1.73	-	-	-	33.37	-0.27	-	150
Dec-27 20.00	2.41	-	-	-	30.79	-0.37	-	150
Dec-27 21.00	2.82	-	-	-	29.50	-0.42	-	150
Dec-27 22.00	3.26	-	-	-	28.25	-0.48	-	10,302
Dec-27 23.00	3.84	-	-	-	27.86	-0.53	-	300
Mar-28 15.00	1.12	-	-	-	36.82	-0.17	-	150
Mar-28 15.50	1.22	-	-	-	36.20	-0.18	-	150
Mar-28 18.00	1.90	-	-	-	33.13	-0.28	-	25
Mar-28 20.00	2.60	-	-	-	30.67	-0.37	-	150
Mar-28 21.00	3.00	-	-	-	29.44	-0.42	-	150
Mar-28 22.00	3.45	-	-	-	28.25	-0.47	-	150
Mar-28 23.00	4.01	-	-	-	27.86	-0.52	-	150
Jun-28 18.00	2.16	-	-	-	32.06	-0.30	-	1,250
Jun-28 19.00	2.52	-	-	-	30.95	-0.34	-	4,450
Jun-28 20.00	2.90	-	-	-	29.84	-0.39	-	300
Jun-28 21.00	3.34	-	-	-	28.73	-0.44	-	750
Jun-28 22.00	3.79	-	-	-	27.66	-0.49	-	1,350
Jun-28 23.00	4.40	-	-	-	27.25	-0.54	-	1,500
Dec-28 12.00	0.75	-	-	-	36.17	-0.11	-	3,500
Dec-28 12.50	0.86	-	-	-	35.73	-0.12	-	1,500
Dec-28 16.00	1.75	-	-	-	32.65	-0.23	-	17
Dec-28 18.00	2.43	2.44	2.44	2.44	30.89	-0.30	25	-
Dec-28 18.50	2.62	-	-	-	30.45	-0.33	-	3
Dec-28 20.00	3.23	-	-	-	29.13	-0.39	-	90
Jun-29 16.00	2.02	-	-	-	31.63	-0.25	-	1,250
Dec-29 12.50	1.13	-	-	-	32.95	-0.14	-	3,000
Dec-29 20.00	3.94	-	-	-	28.50	-0.40	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	3.97	-	-	-	38.55	0.99	-	10
Jul-26 18.50	3.48	-	-	-	37.01	0.99	-	30
Jul-26 19.00	2.98	-	-	-	35.46	0.98	-	20
Jul-26 19.50	2.50	-	-	-	33.92	0.95	-	45
Jul-26 20.00	2.02	-	-	-	32.38	0.92	-	71
Jul-26 20.50	1.57	-	-	-	30.84	0.86	-	10
Jul-26 21.00	1.15	-	-	-	29.30	0.78	-	80
Jul-26 21.00	1.15	-	-	-	29.30	0.78	-	1,046
Jul-26 22.00	0.47	-	-	-	26.34	0.50	-	39
Jul-26 22.00	0.47	-	-	-	26.34	0.50	-	1,824
Jul-26 23.00	0.14	-	-	-	25.81	0.21	-	20
Aug-26 18.50	3.66	-	-	-	37.75	0.90	-	10
Aug-26 21.00	1.60	-	-	-	31.34	0.68	-	10
Aug-26 22.00	0.96	-	-	-	28.87	0.52	-	50
Aug-26 23.00	0.54	0.52	0.52	0.52	28.37	0.36	10	10
Sep-26 12.00	10.01	-	-	-	49.74	0.99	-	10
Sep-26 17.50	4.69	-	-	-	38.05	0.91	-	10
Sep-26 19.00	3.37	-	-	-	34.86	0.84	-	1
Sep-26 19.00	3.37	-	-	-	34.86	0.84	-	10
Sep-26 20.00	2.55	-	-	-	32.74	0.76	-	10
Sep-26 21.00	1.82	-	-	-	30.61	0.66	-	10
Sep-26 22.00	1.20	-	-	-	28.56	0.53	-	160
Sep-26 23.00	0.76	-	-	-	28.06	0.40	-	1
Dec-26 17.00	5.23	-	-	-	39.10	0.85	-	10
Dec-26 19.00	3.65	-	-	-	35.67	0.74	-	10
Dec-26 19.50	3.29	-	-	-	34.81	0.71	-	10
Dec-26 21.00	2.29	-	-	-	32.24	0.60	-	10
Dec-26 22.00	1.71	-	-	-	30.58	0.52	-	4
Dec-26 22.00	1.71	-	-	-	30.58	0.52	-	10
Dec-26 23.00	1.29	-	-	-	30.07	0.43	-	4
Dec-26 24.00	0.94	-	-	-	29.55	0.35	-	2
Dec-26 24.00	0.94	-	-	-	29.55	0.35	-	10
Dec-26 28.00	0.20	-	-	-	27.49	0.11	-	14
Mar-27 19.00	4.11	-	-	-	35.22	0.72	-	200
Mar-27 19.00	4.11	-	-	-	35.22	0.72	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	-	-	-	-	43.69	-	-	6
Jul-26 17.00	-	-	-	-	40.61	-	-	5
Jul-26 17.50	-	-	-	-	39.07	-	-	10
Jul-26 18.00	-	-	-	-	37.53	-0.01	-	10
Jul-26 18.50	0.01	-	-	-	35.99	-0.01	-	20
Jul-26 18.50	0.01	-	-	-	35.99	-0.01	-	10
Jul-26 19.00	0.01	-	-	-	34.44	-0.02	-	20
Jul-26 19.50	0.02	-	-	-	32.90	-0.04	-	30
Jul-26 20.00	0.05	-	-	-	31.36	-0.07	-	45
Jul-26 20.50	0.09	-	-	-	29.82	-0.13	-	10
Jul-26 21.00	0.17	-	-	-	28.28	-0.22	-	5
Jul-26 21.00	0.17	-	-	-	28.28	-0.22	-	10
Jul-26 22.00	0.48	-	-	-	25.32	-0.50	-	5
Aug-26 18.50	0.14	-	-	-	36.97	-0.09	-	5
Aug-26 19.00	0.19	-	-	-	35.69	-0.12	-	10
Aug-26 20.00	0.33	-	-	-	33.12	-0.20	-	20
Aug-26 21.00	0.56	-	-	-	30.56	-0.32	-	10
Aug-26 22.00	0.92	1.00	1.00	1.00	28.09	-0.47	10	60
Sep-26 9.50	-	-	-	-	54.55	-	-	600
Sep-26 10.50	-	-	-	-	52.42	-	-	700
Sep-26 16.00	0.07	-	-	-	40.73	-0.04	-	10
Sep-26 17.00	0.12	-	-	-	38.60	-0.06	-	20
Sep-26 18.00	0.19	-	-	-	36.48	-0.10	-	10
Sep-26 19.00	0.31	-	-	-	34.35	-0.16	-	10
Sep-26 20.00	0.49	-	-	-	32.23	-0.23	-	10
Dec-26 7.25	-	-	-	-	54.01	-	-	150
Dec-26 8.50	0.01	-	-	-	51.86	-	-	150
Dec-26 8.75	0.01	-	-	-	51.43	-	-	150
Dec-26 9.00	0.01	-	-	-	51.00	-	-	150
Dec-26 10.00	0.02	-	-	-	49.29	-0.01	-	40
Dec-26 15.50	0.25	-	-	-	39.85	-0.08	-	5
Dec-26 16.50	0.36	-	-	-	38.13	-0.12	-	10
Dec-26 17.00	0.43	-	-	-	37.27	-0.13	-	23
Dec-26 17.50	0.50	-	-	-	36.42	-0.16	-	17
Dec-26 22.00	1.81	-	-	-	28.75	-0.47	-	3
Dec-26 23.00	2.37	-	-	-	28.24	-0.57	-	1
Mar-27 10.00	0.06	-	-	-	48.05	-0.02	-	150
Mar-27 14.50	0.34	-	-	-	40.60	-0.08	-	10
Mar-27 18.00	0.87	-	-	-	34.81	-0.20	-	1

	Previous Close	12.39		01/07/26
	CAIXABANK Close	12.50		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Aug-26 12.50	0.48	-	-	-	24.93	0.53	-	11
Aug-26 13.00	0.28	-	-	-	24.53	0.37	-	2
Sep-26 9.00	3.57	-	-	-	38.38	0.97	-	1
Sep-26 10.00	2.61	-	-	-	34.72	0.93	-	5
Sep-26 10.50	2.15	-	-	-	32.90	0.89	-	4
Sep-26 11.00	1.72	-	-	-	31.07	0.84	-	2
Sep-26 11.50	1.31	-	-	-	29.24	0.76	-	8
Sep-26 12.00	0.94	-	-	-	27.42	0.66	-	10
Sep-26 12.50	0.62	-	-	-	25.59	0.54	-	20
Sep-26 13.00	0.41	-	-	-	25.20	0.41	-	2
Sep-26 13.50	0.25	-	-	-	24.82	0.29	-	5
Dec-26 7.00	5.58	-	-	-	45.57	0.99	-	7,500
Dec-26 9.25	3.44	-	-	-	37.53	0.92	-	1
Dec-26 10.50	2.35	-	-	-	33.07	0.83	-	1,134
Dec-26 11.00	1.94	-	-	-	31.28	0.78	-	20
Dec-26 11.50	1.56	-	-	-	29.49	0.71	-	6,000
Dec-26 12.00	1.21	-	-	-	27.71	0.64	-	5
Dec-26 12.50	0.89	-	-	-	25.92	0.55	-	450
Mar-27 9.50	3.32	-	-	-	35.31	0.87	-	1
Mar-27 10.50	2.50	-	-	-	32.06	0.79	-	14
Mar-27 12.00	1.41	-	-	-	27.18	0.62	-	2
Mar-27 12.50	1.09	-	-	-	25.55	0.55	-	9
Mar-27 13.00	0.86	-	-	-	25.15	0.48	-	400
Jun-27 9.75	3.16	-	-	-	33.59	0.84	-	150
Jun-27 10.00	2.95	-	-	-	32.89	0.82	-	150
Jun-27 10.50	2.57	-	-	-	31.47	0.78	-	150
Jun-27 11.00	2.19	-	-	-	30.06	0.74	-	150
Jun-27 12.00	1.50	-	-	-	27.23	0.62	-	1
Jun-27 13.00	0.98	-	-	-	25.46	0.49	-	25
Jun-27 14.50	0.48	0.46	0.46	0.46	24.38	0.30	1	1
Dec-27 10.50	2.77	-	-	-	31.92	0.75	-	20
Dec-27 11.00	2.42	-	-	-	30.75	0.71	-	1
Dec-27 11.50	2.10	-	-	-	29.58	0.66	-	1
Jun-28 10.00	3.25	-	-	-	33.42	0.78	-	150
Jun-28 10.50	2.92	-	-	-	32.46	0.74	-	300
Jun-28 11.00	2.60	-	-	-	31.50	0.70	-	1,250
Jun-28 11.50	2.28	-	-	-	30.54	0.66	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 8.50	-	-	-	-	37.90	-	-	2
Jul-26 9.25	-	-	-	-	35.06	-	-	1
Jul-26 10.00	-	-	-	-	32.22	-	-	10
Jul-26 10.50	-	-	-	-	30.32	-	-	10
Jul-26 11.50	0.02	-	-	-	26.54	-0.06	-	16
Jul-26 12.00	0.08	-	-	-	24.64	-0.20	-	10
Jul-26 12.50	0.23	-	-	-	22.75	-0.48	-	2
Jul-26 13.00	0.56	-	-	-	22.34	-0.79	-	1
Aug-26 9.50	0.01	-	-	-	36.43	-0.02	-	2
Aug-26 10.00	0.02	-	-	-	34.52	-0.03	-	5
Aug-26 10.50	0.05	-	-	-	32.62	-0.06	-	5
Aug-26 11.00	0.09	-	-	-	30.71	-0.12	-	1
Aug-26 11.50	0.16	-	-	-	28.80	-0.20	-	1
Aug-26 12.00	0.27	0.29	0.29	0.29	26.90	-0.32	5	6
Sep-26 5.50	-	-	-	-	51.72	-	-	70,900
Sep-26 7.75	0.01	-	-	-	43.50	-0.01	-	3
Sep-26 8.00	0.01	-	-	-	42.59	-0.01	-	174
Sep-26 8.50	0.01	-	-	-	40.76	-0.02	-	1,000
Sep-26 9.00	0.03	-	-	-	38.94	-0.03	-	1
Sep-26 10.50	0.11	-	-	-	33.46	-0.11	-	3
Sep-26 11.00	0.17	-	-	-	31.63	-0.17	-	25
Sep-26 11.50	0.27	-	-	-	29.80	-0.24	-	1
Sep-26 12.50	0.58	-	-	-	26.15	-0.46	-	8
Dec-26 5.25	0.01	-	-	-	50.92	-	-	75
Dec-26 6.75	0.03	-	-	-	45.56	-0.02	-	16,517
Dec-26 7.25	0.04	-	-	-	43.77	-0.02	-	1
Dec-26 8.00	0.07	-	-	-	41.09	-0.04	-	100
Dec-26 8.25	0.08	-	-	-	40.20	-0.05	-	100
Dec-26 8.50	0.10	-	-	-	39.30	-0.06	-	103
Dec-26 8.75	0.11	-	-	-	38.41	-0.07	-	10
Dec-26 9.00	0.13	-	-	-	37.52	-0.08	-	11
Dec-26 9.50	0.18	-	-	-	35.73	-0.11	-	2
Dec-26 10.00	0.24	-	-	-	33.94	-0.14	-	76
Dec-26 10.50	0.32	-	-	-	32.16	-0.19	-	1,003
Dec-26 11.00	0.41	-	-	-	30.37	-0.24	-	40
Dec-26 11.50	0.53	-	-	-	28.58	-0.31	-	6,002
Dec-26 12.50	0.87	-	-	-	25.01	-0.48	-	2
Mar-27 6.00	0.04	-	-	-	45.64	-0.02	-	7,675
Mar-27 6.50	0.05	-	-	-	44.01	-0.03	-	29,800
Mar-27 8.00	0.13	-	-	-	39.13	-0.06	-	1
Mar-27 8.75	0.20	-	-	-	36.69	-0.09	-	350
Mar-27 10.00	0.36	-	-	-	32.62	-0.17	-	29
Mar-27 12.50	1.02	-	-	-	24.49	-0.46	-	8
Jun-27 10.00	0.50	-	-	-	31.23	-0.21	-	4,000
Jun-27 10.50	0.62	-	-	-	29.81	-0.25	-	150
Jun-27 13.00	1.55	-	-	-	23.80	-0.55	-	50
Dec-27 3.50	0.01	-	-	-	44.74	-	-	1
Dec-27 4.20	0.02	-	-	-	43.10	-0.01	-	1
Dec-27 5.50	0.08	-	-	-	40.05	-0.03	-	160
Dec-27 5.75	0.09	-	-	-	39.46	-0.03	-	1
Dec-27 6.00	0.11	-	-	-	38.87	-0.04	-	150
Dec-27 8.00	0.31	-	-	-	34.18	-0.11	-	150
Dec-27 8.25	0.34	-	-	-	33.59	-0.12	-	225
Dec-27 8.50	0.38	-	-	-	33.01	-0.13	-	150
Dec-27 8.75	0.43	-	-	-	32.42	-0.15	-	150
Dec-27 9.00	0.47	-	-	-	31.83	-0.16	-	150
Dec-27 9.25	0.52	-	-	-	31.25	-0.18	-	150
Dec-27 9.50	0.56	-	-	-	30.66	-0.19	-	150
Dec-27 9.75	0.62	-	-	-	30.07	-0.21	-	150
Dec-27 10.00	0.68	-	-	-	29.49	-0.23	-	150
Jun-28 8.50	0.52	-	-	-	31.50	-0.16	-	150
Jun-28 9.00	0.62	-	-	-	30.54	-0.19	-	150
Jun-28 9.25	0.68	-	-	-	30.06	-0.20	-	150
Jun-28 9.50	0.75	-	-	-	29.58	-0.22	-	300
Jun-28 9.75	0.81	-	-	-	29.10	-0.24	-	150
Jun-28 10.00	0.88	-	-	-	28.62	-0.26	-	150
Dec-28 4.50	0.07	-	-	-	37.04	-0.02	-	15,000
Dec-28 8.75	0.70	-	-	-	30.58	-0.18	-	450
Dec-29 5.00	0.18	-	-	-	33.97	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	3.58	-	-	-	38.43	0.90	-	10
Dec-26 12.00	1.17	-	-	-	27.71	0.61	-	10
Dec-26 12.50	0.86	-	-	-	25.92	0.52	-	10

	Previous Close	26.15		01/07/26
	CELLNEX Close	25.64		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	0.49	-	-	-	33.10	0.42	-	10
Jul-26 27.00	0.19	-	-	-	32.40	0.21	-	100
Jul-26 28.00	0.06	-	-	-	31.69	0.08	-	25
Jul-26 29.00	0.01	-	-	-	30.99	0.02	-	25
Jul-26 30.00	-	-	-	-	30.29	-	-	20
Jul-26 31.00	-	-	-	-	29.59	-	-	2
Jul-26 32.00	-	-	-	-	28.89	-	-	1
Aug-26 27.00	0.57	-	-	-	31.28	0.31	-	20
Aug-26 30.00	0.09	-	-	-	29.48	0.07	-	3
Aug-26 32.00	0.01	-	-	-	28.29	0.02	-	1
Sep-26 26.00	1.21	-	-	-	31.22	0.46	-	7
Sep-26 27.00	0.84	-	-	-	30.87	0.36	-	20
Sep-26 28.00	0.56	-	-	-	30.52	0.27	-	45
Sep-26 29.00	0.36	-	-	-	30.17	0.19	-	28
Sep-26 30.00	0.22	-	-	-	29.82	0.13	-	62
Sep-26 31.00	0.13	-	-	-	29.47	0.08	-	17
Sep-26 32.00	0.07	-	-	-	29.12	0.05	-	56
Sep-26 33.00	0.04	-	-	-	28.77	0.03	-	25
Sep-26 34.00	0.02	-	-	-	28.42	0.02	-	41
Sep-26 35.00	0.01	-	-	-	28.06	0.01	-	30
Sep-26 36.00	-	-	-	-	27.71	-	-	25
Sep-26 37.00	-	-	-	-	27.36	-	-	25
Sep-26 38.00	-	-	-	-	27.01	-	-	25
Sep-26 39.00	-	-	-	-	26.66	-	-	25
Sep-26 40.00	-	-	-	-	26.31	-	-	25
Dec-26 18.00	7.79	-	-	-	41.63	0.92	-	2
Dec-26 24.00	3.08	-	-	-	33.36	0.65	-	11
Dec-26 25.00	2.47	-	-	-	31.98	0.58	-	2
Dec-26 28.00	1.21	-	-	-	30.49	0.37	-	96
Dec-26 29.00	0.93	-	-	-	30.23	0.31	-	60
Dec-26 30.00	0.69	-	-	-	29.97	0.25	-	148
Dec-26 31.00	0.52	-	-	-	29.71	0.20	-	110
Dec-26 32.00	0.38	-	-	-	29.45	0.15	-	218
Dec-26 33.00	0.27	-	-	-	29.19	0.12	-	120
Dec-26 34.00	0.19	-	-	-	28.93	0.09	-	190
Dec-26 35.00	0.13	-	-	-	28.67	0.06	-	115
Dec-26 36.00	0.09	-	-	-	28.41	0.05	-	85
Dec-26 37.00	0.06	-	-	-	28.15	0.03	-	85
Dec-26 38.00	0.04	-	-	-	27.89	0.02	-	25
Dec-26 39.00	0.02	-	-	-	27.63	0.01	-	25
Dec-26 40.00	0.02	-	-	-	27.37	0.01	-	125
Dec-26 42.00	0.01	-	-	-	26.85	-	-	25
Dec-26 44.00	-	-	-	-	26.33	-	-	25
Dec-26 45.00	-	-	-	-	26.07	-	-	25
Dec-26 46.00	-	-	-	-	25.81	-	-	25
Mar-27 20.00	6.26	-	-	-	36.89	0.83	-	20
Mar-27 26.00	2.34	-	-	-	30.69	0.52	-	1
Mar-27 27.00	1.92	-	-	-	30.39	0.46	-	25
Mar-27 29.00	1.27	-	-	-	29.80	0.34	-	1
Mar-27 30.00	1.02	-	-	-	29.50	0.29	-	317
Mar-27 31.00	0.80	-	-	-	29.20	0.25	-	75
Mar-27 32.00	0.63	-	-	-	28.90	0.20	-	120
Mar-27 33.00	0.48	-	-	-	28.60	0.17	-	51
Mar-27 34.00	0.37	-	-	-	28.30	0.13	-	25
Mar-27 35.00	0.27	-	-	-	28.00	0.10	-	25
Jun-27 25.00	3.25	-	-	-	31.22	0.59	-	1
Jun-27 28.00	2.00	-	-	-	29.91	0.43	-	100
Jun-27 29.00	1.66	-	-	-	29.60	0.38	-	100
Jun-27 30.00	1.39	-	-	-	29.29	0.34	-	125
Jun-27 31.00	1.15	-	-	-	28.98	0.29	-	150
Jun-27 32.00	0.93	-	-	-	28.67	0.25	-	100
Jun-27 33.00	0.76	-	-	-	28.35	0.22	-	112
Jun-27 34.00	0.59	-	-	-	28.04	0.18	-	175
Jun-27 35.00	0.48	-	-	-	27.73	0.15	-	150
Jun-27 36.00	0.38	-	-	-	27.42	0.12	-	125
Jun-27 37.00	0.29	-	-	-	27.11	0.10	-	125
Jun-27 38.00	0.23	-	-	-	26.79	0.08	-	75
Jun-27 39.00	0.17	-	-	-	26.48	0.06	-	75
Jun-27 40.00	0.13	-	-	-	26.17	0.05	-	50
Jun-27 41.00	0.09	-	-	-	25.86	0.04	-	50
Jun-27 42.00	0.07	-	-	-	25.55	0.03	-	50
Jun-27 43.00	0.05	-	-	-	25.23	0.02	-	50
Jun-27 44.00	0.03	-	-	-	24.92	0.02	-	50
Jun-27 45.00	0.02	-	-	-	24.61	0.01	-	50
Jun-27 46.00	0.02	-	-	-	24.30	0.01	-	50
Jun-27 49.00	-	-	-	-	23.36	-	-	50
Jun-27 50.00	-	-	-	-	23.05	-	-	411
Sep-27 34.00	0.76	-	-	-	27.87	0.21	-	20
Sep-27 35.00	0.62	-	-	-	27.55	0.18	-	100
Sep-27 36.00	0.51	-	-	-	27.22	0.15	-	75
Sep-27 37.00	0.39	-	-	-	26.90	0.12	-	75
Sep-27 41.00	0.15	-	-	-	25.60	0.06	-	50
Dec-27 25.00	3.83	-	-	-	31.24	0.59	-	25
Dec-27 26.00	3.38	-	-	-	30.71	0.55	-	2
Dec-27 27.00	2.94	-	-	-	30.41	0.51	-	2,500
Dec-27 28.00	2.60	-	-	-	30.11	0.46	-	7
Dec-27 29.00	2.27	-	-	-	29.82	0.42	-	1
Dec-27 30.00	1.94	-	-	-	29.52	0.38	-	115
Dec-27 31.00	1.69	-	-	-	29.22	0.35	-	75
Dec-27 32.00	1.45	-	-	-	28.92	0.31	-	51
Dec-27 33.00	1.22	-	-	-	28.62	0.28	-	25
Dec-27 34.00	1.05	-	-	-	28.32	0.25	-	74
Dec-27 35.00	0.89	-	-	-	28.02	0.22	-	50
Dec-27 37.00	0.62	-	-	-	27.42	0.16	-	25
Dec-27 38.00	0.51	-	-	-	27.12	0.14	-	570
Dec-27 40.00	0.34	-	-	-	26.53	0.10	-	48
Dec-27 44.00	0.14	-	-	-	25.33	0.05	-	25
Mar-28 29.00	2.50	-	-	-	30.23	0.44	-	11
Dec-29 40.00	1.63	-	-	-	29.24	0.27	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.03	-	-	-	38.79	-0.04	-	11
Jul-26 23.00	0.10	-	-	-	37.12	-0.10	-	6
Jul-26 24.00	0.27	-	-	-	35.46	-0.23	-	32
Jul-26 25.00	0.58	-	-	-	33.80	-0.42	-	58
Jul-26 26.00	1.12	1.05	1.05	1.05	32.48	-0.65	1	9
Jul-26 27.00	1.87	-	-	-	31.78	-0.83	-	36
Jul-26 28.00	2.76	-	-	-	31.07	-0.94	-	5
Aug-26 23.00	0.46	-	-	-	35.99	-0.22	-	5
Aug-26 24.00	0.72	0.65	0.65	0.65	34.34	-0.32	2	53
Aug-26 25.00	1.08	1.07	1.07	1.07	32.69	-0.43	2	6
Aug-26 26.00	1.57	-	-	-	31.41	-0.57	-	5
Aug-26 27.00	2.22	-	-	-	30.82	-0.69	-	31
Aug-26 28.00	2.99	-	-	-	30.22	-0.80	-	1
Sep-26 20.00	0.19	-	-	-	39.37	-0.08	-	1
Sep-26 21.00	0.30	-	-	-	37.84	-0.12	-	10
Sep-26 22.00	0.45	-	-	-	36.30	-0.18	-	55
Sep-26 23.00	0.65	-	-	-	34.77	-0.25	-	19
Sep-26 24.00	0.94	0.87	0.87	0.87	33.24	-0.33	6	242
Sep-26 25.00	1.31	-	-	-	31.70	-0.43	-	74
Sep-26 26.00	1.80	1.79	1.79	1.79	30.59	-0.54	1	79
Sep-26 27.00	2.43	-	-	-	30.24	-0.65	-	77
Sep-26 28.00	3.16	-	-	-	29.89	-0.75	-	56
Sep-26 29.00	3.97	-	-	-	29.54	-0.83	-	28
Sep-26 30.00	4.85	-	-	-	29.19	-0.89	-	21
Sep-26 33.00	7.72	-	-	-	28.14	-0.99	-	2
Dec-26 18.00	0.30	-	-	-	40.72	-0.08	-	2,000
Dec-26 20.00	0.55	-	-	-	37.96	-0.14	-	20
Dec-26 21.00	0.73	-	-	-	36.58	-0.18	-	225
Dec-26 22.00	0.93	-	-	-	35.21	-0.23	-	129
Dec-26 23.00	1.20	-	-	-	33.83	-0.29	-	1,479
Dec-26 24.00	1.51	-	-	-	32.45	-0.35	-	2,501
Dec-26 25.00	1.89	-	-	-	31.07	-0.42	-	61
Dec-26 26.00	2.37	-	-	-	30.10	-0.50	-	102
Dec-26 27.00	2.96	-	-	-	29.84	-0.58	-	55
Dec-26 28.00	3.63	-	-	-	29.58	-0.65	-	5
Dec-26 29.00	4.37	-	-	-	29.32	-0.72	-	3
Dec-26 30.00	5.14	-	-	-	29.06	-0.78	-	1
Dec-26 32.00	6.88	-	-	-	28.54	-0.89	-	50
Dec-26 33.00	7.80	-	-	-	28.28	-0.93	-	25
Dec-26 34.00	8.75	-	-	-	28.02	-0.96	-	50
Dec-26 36.00	10.71	-	-	-	27.50	-0.99	-	25
Dec-26 38.00	12.70	-	-	-	26.98	-1.00	-	25
Dec-26 39.00	13.70	-	-	-	26.72	-1.00	-	50
Dec-26 40.00	14.70	-	-	-	26.46	-1.00	-	50
Mar-27 20.00	0.81	-	-	-	34.80	-0.18	-	1
Mar-27 23.00	1.57	-	-	-	31.56	-0.32	-	2
Mar-27 24.00	1.95	-	-	-	30.48	-0.37	-	2
Mar-27 25.00	2.34	-	-	-	29.40	-0.44	-	75
Mar-27 26.00	2.85	2.75	2.75	2.75	28.60	-0.50	10	53
Mar-27 27.00	3.44	-	-	-	28.30	-0.57	-	117
Mar-27 28.00	4.09	-	-	-	28.00	-0.63	-	5
Mar-27 30.00	5.54	-	-	-	27.41	-0.74	-	10
Mar-27 31.00	6.35	-	-	-	27.11	-0.79	-	2
Mar-27 36.00	10.79	-	-	-	25.61	-0.94	-	25
Mar-27 37.00	11.74	-	-	-	25.31	-0.96	-	25
Mar-27 38.00	12.71	-	-	-	25.01	-0.98	-	25
Jun-27 22.00	1.47	-	-	-	30.86	-0.27	-	25
Jun-27 23.00	1.77	-	-	-	29.97	-0.32	-	25
Jun-27 24.00	2.16	-	-	-	29.09	-0.37	-	50
Jun-27 25.00	2.56	-	-	-	28.21	-0.43	-	1
Jun-27 26.00	3.07	-	-	-	27.53	-0.49	-	1,500
Jun-27 29.00	4.96	5.00	5.00	5.00	26.59	-0.66	3	3
Jun-27 30.00	5.70	-	-	-	26.28	-0.71	-	25
Jun-27 31.00	6.46	-	-	-	25.97	-0.76	-	75
Jun-27 32.00	7.29	-	-	-	25.66	-0.80	-	50
Jun-27 33.00	8.12	-	-	-	25.34	-0.84	-	50
Jun-27 34.00	9.01	-	-	-	25.03	-0.88	-	100
Jun-27 35.00	9.90	-	-	-	24.72	-0.91	-	100
Jun-27 36.00	10.83	-	-	-	24.41	-0.93	-	125
Jun-27 37.00	11.76	-	-	-	24.10	-0.95	-	100
Jun-27 38.00	12.73	-	-	-	23.78	-0.97	-	100
Jun-27 39.00	13.71	-	-	-	23.47	-0.99	-	75
Jun-27 40.00	14.70	-	-	-	23.16	-1.00	-	100
Jun-27 41.00	15.70	-	-	-	22.85	-1.00	-	2
Sep-27 21.00	1.41	-	-	-	30.52	-0.24	-	1
Sep-27 24.00	2.44	-	-	-	28.22	-0.38	-	3
Sep-27 36.00	10.91	-	-	-	23.59	-0.90	-	25
Sep-27 37.00	11.82	-	-	-	23.27	-0.92	-	25
Dec-27 21.00	1.56	-	-	-	29.79	-0.25	-	1
Dec-27 30.00	6.14	-	-	-	25.47	-0.67	-	75
Dec-27 31.00	6.87	-	-	-	25.17	-0.71	-	50
Dec-27 32.00	7.63	-	-	-	24.87	-0.75	-	26
Dec-27 33.00	8.44	-	-	-	24.57	-0.79	-	25
Dec-27 34.00	9.25	-	-	-	24.27	-0.82	-	25
Mar-28 21.00	1.78	-	-	-	29.33	-0.26	-	25
Mar-28 22.00	2.12	-	-	-	28.77	-0.30	-	100
Mar-28 24.00	2.91	-	-	-	27.66	-0.39	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.55	-	-	-	30.52	0.27	-	25
Sep-26 31.00	0.13	-	-	-	29.47	0.08	-	25
Sep-26 32.00	0.07	-	-	-	29.12	0.05	-	25
Sep-26 33.00	0.04	-	-	-	28.77	0.03	-	25
Dec-26 28.00	1.20	-	-	-	30.49	0.37	-	50
Dec-26 29.00	0.92	-	-	-	30.23	0.30	-	2
Dec-26 32.00	0.38	-	-	-	29.45	0.15	-	50
Dec-30 30.00	3.95	-	-	-	30.20	0.45	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.30	-	-	-	31.70	-0.43	-	10
Dec-26 24.00	1.50	-	-	-	32.45	-0.34	-	2
Mar-27 24.00	1.91	-	-	-	30.48	-0.36	-	1

	Previous Close	26.65		01/07/26
	CIE AUTOMOTIVE Close	26.85		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.40	-	-	-	19.03	0.28	-	1
Sep-26 30.00	0.08	-	-	-	18.59	0.08	-	10
Sep-26 31.00	0.03	-	-	-	18.36	0.04	-	11
Sep-26 33.00	-	-	-	-	17.92	-	-	1
Dec-26 26.00	1.76	-	-	-	19.60	0.60	-	1
Dec-26 27.00	1.25	1.20	1.20	1.20	19.27	0.49	6	6
Dec-26 31.00	0.22	-	-	-	18.72	0.13	-	2
Mar-27 25.00	2.58	2.61	2.61	2.61	20.13	0.68	1	2
Mar-27 30.00	0.56	-	-	-	19.29	0.24	-	2
Jun-27 29.00	1.08	-	-	-	19.43	0.36	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 26.00	0.24	-	-	-	18.47	-0.34	-	10
Jul-26 28.00	1.63	-	-	-	17.78	-0.95	-	1
Jul-26 29.00	2.62	-	-	-	17.52	-1.00	-	1
Aug-26 28.00	1.78	-	-	-	18.83	-0.79	-	10
Sep-26 26.00	0.72	-	-	-	19.33	-0.40	-	1
Dec-26 25.00	0.76	-	-	-	20.23	-0.30	-	1

	Previous Close	5.67		01/07/26
	COLONIAL Close	5.62		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.50	0.13	-	-	-	16.54	0.83	-	6
Sep-26 5.25	0.37	-	-	-	21.13	0.97	-	45
Sep-26 5.75	0.06	-	-	-	19.34	0.23	-	20
Dec-26 4.00	1.62	-	-	-	23.49	1.00	-	6
Dec-26 4.60	1.02	-	-	-	22.24	1.00	-	65
Dec-26 5.25	0.39	-	-	-	20.89	0.81	-	5
Dec-26 5.50	0.23	-	-	-	20.37	0.45	-	5
Dec-26 9.50	-	-	-	-	14.36	-	-	1
Mar-27 5.50	0.31	-	-	-	20.08	0.48	-	25
Mar-27 5.75	0.22	-	-	-	19.76	0.38	-	45
Mar-27 6.00	0.14	-	-	-	19.46	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 5.00	-	-	-	-	11.55	-0.01	-	80
Jul-26 5.25	0.02	-	-	-	10.13	-0.33	-	5
Jul-26 5.50	0.20	-	-	-	8.71	-0.98	-	7
Jul-26 5.75	0.45	-	-	-	7.57	-1.00	-	11
Aug-26 5.00	0.02	-	-	-	14.86	-0.13	-	85
Aug-26 5.25	0.08	-	-	-	13.44	-0.40	-	5
Aug-26 5.50	0.22	-	-	-	12.02	-0.80	-	7
Aug-26 5.75	0.45	-	-	-	10.89	-1.00	-	2
Sep-26 4.70	0.02	-	-	-	18.67	-0.07	-	1
Sep-26 4.80	0.02	-	-	-	18.27	-0.11	-	10
Sep-26 5.00	0.06	-	-	-	17.48	-0.21	-	219
Sep-26 5.25	0.13	-	-	-	16.48	-0.42	-	1
Sep-26 5.50	0.27	0.24	0.24	0.24	15.49	-0.68	4	13
Dec-26 4.00	-	-	-	-	20.90	-0.02	-	1
Dec-26 4.30	0.02	-	-	-	20.27	-0.05	-	2,000
Dec-26 4.80	0.08	-	-	-	19.23	-0.19	-	2
Dec-26 4.90	0.10	-	-	-	19.03	-0.23	-	2
Dec-26 5.00	0.13	-	-	-	18.82	-0.28	-	130
Dec-26 5.25	0.22	-	-	-	18.30	-0.43	-	955
Dec-26 5.50	0.35	-	-	-	17.78	-0.58	-	100
Mar-27 4.80	0.11	-	-	-	18.53	-0.21	-	1
Mar-27 5.00	0.17	-	-	-	18.26	-0.30	-	101
Mar-27 5.25	0.26	-	-	-	17.92	-0.42	-	200
Mar-27 5.50	0.39	-	-	-	17.58	-0.55	-	304

	Previous Close	17.88		01/07/26
	EBRO FOODS Close	17.86		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.26	-	-	-	14.32	0.34	-	3
Sep-26 19.00	0.13	-	-	-	13.87	0.20	-	3
Mar-27 18.50	0.60	-	-	-	13.87	0.42	-	1
Jun-27 18.00	0.92	-	-	-	14.27	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.07	-	-	-	14.18	-0.23	-	1
Jul-26 18.00	0.28	-	-	-	13.90	-0.59	-	1
Sep-26 17.00	0.16	-	-	-	15.00	-0.21	-	1
Sep-26 17.50	0.29	-	-	-	14.61	-0.35	-	1
Sep-26 18.00	0.51	-	-	-	14.20	-0.52	-	1
Dec-26 18.50	1.09	-	-	-	13.69	-0.66	-	2

	Previous Close	16.96		01/07/26
	ENAGAS Close	16.75		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.00	0.16	-	-	-	18.02	0.37	-	2
Jul-26 17.50	0.04	-	-	-	17.33	0.12	-	20
Jul-26 18.00	-	-	-	-	16.63	0.02	-	3
Jul-26 19.00	-	-	-	-	15.24	-	-	3
Aug-26 17.50	0.21	-	-	-	18.77	0.29	-	4
Aug-26 18.00	0.10	-	-	-	18.08	0.16	-	10
Aug-26 18.50	0.04	-	-	-	17.40	0.07	-	4
Sep-26 13.50	3.34	-	-	-	26.92	0.97	-	2
Sep-26 15.00	1.96	-	-	-	23.87	0.86	-	1
Sep-26 17.00	0.55	-	-	-	19.99	0.48	-	5
Sep-26 17.50	0.34	-	-	-	19.32	0.35	-	307
Sep-26 18.00	0.19	-	-	-	18.65	0.23	-	50
Sep-26 18.50	0.10	-	-	-	17.99	0.14	-	26
Sep-26 19.00	0.04	-	-	-	17.32	0.07	-	1
Dec-26 15.50	1.92	-	-	-	24.23	0.73	-	25
Dec-26 16.00	1.56	-	-	-	23.37	0.67	-	407
Dec-26 17.00	0.97	-	-	-	21.82	0.52	-	31
Dec-26 17.50	0.74	-	-	-	21.32	0.44	-	38
Dec-26 18.00	0.55	-	-	-	20.83	0.36	-	21
Dec-26 18.50	0.39	0.37	0.37	0.37	20.33	0.29	20	50
Dec-26 19.00	0.27	-	-	-	19.83	0.22	-	143
Dec-26 19.50	0.17	-	-	-	19.33	0.16	-	123
Dec-26 20.00	0.11	-	-	-	18.84	0.11	-	27
Mar-27 12.00	4.95	-	-	-	28.27	0.96	-	1
Mar-27 15.50	2.00	-	-	-	23.53	0.72	-	301
Mar-27 16.00	1.67	-	-	-	22.85	0.65	-	32
Mar-27 17.00	1.10	-	-	-	21.66	0.52	-	56
Mar-27 17.50	0.87	-	-	-	21.30	0.45	-	39
Mar-27 18.00	0.68	-	-	-	20.94	0.38	-	2
Mar-27 19.00	0.39	-	-	-	20.23	0.25	-	51
Mar-27 19.50	0.29	-	-	-	19.87	0.20	-	10
Mar-27 20.00	0.20	-	-	-	19.51	0.16	-	96
Jun-27 16.00	1.89	-	-	-	23.41	0.63	-	10
Jun-27 18.00	0.93	-	-	-	21.81	0.41	-	1
Jun-27 19.50	0.49	-	-	-	21.00	0.26	-	1
Sep-27 20.00	0.49	-	-	-	21.96	0.25	-	27
Dec-27 15.00	2.72	-	-	-	25.53	0.71	-	1
Dec-27 16.00	2.10	-	-	-	24.46	0.62	-	26
Dec-27 19.50	0.75	-	-	-	22.61	0.31	-	2
Dec-27 21.00	0.45	-	-	-	22.04	0.21	-	10
Jun-28 18.00	1.23	-	-	-	21.72	0.43	-	1
Dec-28 16.00	1.99	-	-	-	21.01	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.03	-	-	-	17.65	-0.10	-	67
Jul-26 16.50	0.12	0.18	0.18	0.16	16.58	-0.32	8	13
Jul-26 17.00	0.36	-	-	-	15.69	-0.66	-	3
Jul-26 17.50	0.76	-	-	-	15.00	-0.93	-	5
Jul-26 18.50	1.75	-	-	-	13.60	-1.00	1	-
Aug-26 16.00	0.17	0.21	0.21	0.21	19.01	-0.24	1	1
Aug-26 16.50	0.32	-	-	-	17.92	-0.38	-	2
Aug-26 17.00	0.54	-	-	-	17.04	-0.57	-	1
Sep-26 12.00	-	-	-	-	27.64	-	-	6
Sep-26 12.50	-	-	-	-	26.63	-0.01	-	12
Sep-26 13.00	0.01	-	-	-	25.61	-0.01	-	217
Sep-26 13.50	0.02	-	-	-	24.60	-0.02	-	27
Sep-26 14.00	0.03	-	-	-	23.58	-0.04	-	44
Sep-26 14.50	0.06	-	-	-	22.57	-0.07	-	1
Sep-26 15.00	0.10	-	-	-	21.55	-0.12	-	25
Sep-26 15.50	0.17	-	-	-	20.54	-0.18	-	45
Sep-26 16.00	0.27	0.38	0.38	0.38	19.52	-0.28	1	46
Sep-26 16.50	0.43	-	-	-	18.51	-0.40	-	12
Sep-26 17.50	0.95	-	-	-	17.00	-0.69	-	3
Sep-26 18.00	1.33	-	-	-	16.33	-0.82	-	1
Dec-26 12.00	0.06	-	-	-	30.37	-0.04	-	150
Dec-26 12.50	0.08	-	-	-	29.51	-0.05	-	2
Dec-26 13.00	0.12	-	-	-	28.64	-0.08	-	227
Dec-26 13.50	0.16	-	-	-	27.78	-0.10	-	51
Dec-26 14.00	0.23	-	-	-	26.91	-0.13	-	284
Dec-26 14.50	0.30	-	-	-	26.05	-0.17	-	126
Dec-26 15.00	0.39	-	-	-	25.18	-0.22	-	601
Dec-26 15.50	0.51	-	-	-	24.31	-0.27	-	30
Dec-26 16.00	0.65	-	-	-	23.45	-0.34	-	22
Dec-26 16.50	0.84	-	-	-	22.58	-0.41	-	25
Dec-26 17.50	1.33	-	-	-	21.40	-0.58	-	26
Mar-27 12.00	0.11	-	-	-	26.72	-0.06	-	1
Mar-27 13.00	0.20	-	-	-	25.36	-0.11	-	25
Mar-27 14.00	0.35	-	-	-	24.01	-0.17	-	233
Mar-27 14.50	0.44	-	-	-	23.33	-0.22	-	56
Mar-27 15.00	0.57	-	-	-	22.66	-0.27	-	25
Mar-27 15.50	0.71	-	-	-	21.98	-0.32	-	1
Mar-27 16.00	0.89	-	-	-	21.30	-0.39	-	425
Mar-27 16.50	1.10	-	-	-	20.63	-0.46	-	25
Mar-27 17.00	1.34	-	-	-	20.11	-0.53	-	36
Jun-27 17.00	1.49	-	-	-	20.23	-0.51	-	50
Jun-27 17.50	1.78	-	-	-	19.96	-0.57	-	25
Sep-27 12.50	0.37	-	-	-	25.57	-0.14	-	470
Sep-27 13.00	0.47	-	-	-	25.00	-0.18	-	75
Sep-27 13.50	0.57	-	-	-	24.44	-0.21	-	1
Sep-27 14.00	0.70	-	-	-	23.87	-0.25	-	25
Sep-27 17.00	1.90	-	-	-	20.64	-0.54	-	25
Dec-27 11.00	0.21	-	-	-	26.48	-0.08	-	4,100
Dec-27 14.00	0.77	-	-	-	23.26	-0.25	-	1
Mar-28 12.00	0.40	-	-	-	23.85	-0.14	-	75
Mar-28 14.50	1.02	-	-	-	21.36	-0.31	-	173
Mar-28 15.50	1.38	-	-	-	20.36	-0.40	-	25
Mar-28 16.00	1.61	-	-	-	19.87	-0.45	-	50
Mar-28 16.50	1.83	-	-	-	19.37	-0.50	-	25
Jun-28 16.00	1.62	-	-	-	18.98	-0.45	-	25
Jun-28 16.50	1.85	-	-	-	18.52	-0.50	-	25
Jun-28 18.00	2.77	-	-	-	17.97	-0.64	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.32	-	-	-	28.95	0.98	-	25
Sep-26 13.50	3.35	-	-	-	26.92	0.96	-	5
Sep-26 14.00	2.87	-	-	-	25.90	0.94	-	6
Sep-26 17.00	0.55	0.55	0.55	0.55	19.99	0.47	1	1
Sep-26 17.50	0.34	-	-	-	19.32	0.35	-	1
Sep-26 18.00	0.19	-	-	-	18.65	0.23	-	25
Dec-26 16.50	1.25	-	-	-	22.50	0.59	-	25
Dec-26 18.00	0.55	-	-	-	20.83	0.36	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	29.67	-	-	1
Sep-26 14.00	0.03	-	-	-	23.58	-0.04	-	25
Sep-26 15.50	0.17	-	-	-	20.54	-0.18	-	25
Sep-26 17.00	0.64	-	-	-	17.67	-0.53	-	25
Dec-26 13.00	0.12	-	-	-	28.64	-0.07	-	25
Dec-26 13.50	0.16	-	-	-	27.78	-0.10	-	75
Dec-26 14.00	0.22	-	-	-	26.91	-0.13	-	25
Mar-27 14.50	0.44	-	-	-	23.33	-0.21	-	50
Mar-27 15.00	0.56	-	-	-	22.66	-0.26	-	1
Mar-27 15.50	0.70	-	-	-	21.98	-0.31	-	9

	Previous Close	2.29		01/07/26
	ENCE Close	2.28		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.39	-	-	-	26.53	0.78	-	4
Mar-27 2.10	0.32	-	-	-	26.41	0.71	-	4
Mar-28 2.00	0.53	-	-	-	29.02	0.74	-	4

	Previous Close	39.88		01/07/26
	ENDESA Close	38.74		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	1.77	-	-	-	18.58	0.97	-	13
Jul-26 38.00	0.86	-	-	-	17.30	0.80	-	1
Sep-26 27.00	11.75	-	-	-	32.70	1.00	-	80
Sep-26 30.00	8.75	9.40	9.40	9.40	29.21	1.00	10	-
Sep-26 33.00	5.75	-	-	-	25.73	1.00	-	163
Sep-26 34.00	4.75	-	-	-	24.57	1.00	-	134
Sep-26 35.00	3.77	-	-	-	23.40	0.97	-	4
Sep-26 36.00	2.85	-	-	-	22.24	0.88	-	1,001
Sep-26 37.00	2.02	-	-	-	21.08	0.72	-	4
Sep-26 38.00	1.35	-	-	-	19.92	0.53	-	1
Sep-26 41.00	0.33	-	-	-	18.55	0.19	-	5
Sep-26 42.00	0.19	-	-	-	18.33	0.12	-	1
Dec-26 24.00	14.75	-	-	-	33.38	1.00	-	4
Dec-26 25.00	13.75	-	-	-	32.47	1.00	-	5
Dec-26 35.00	4.16	-	-	-	23.44	0.74	-	2
Dec-26 36.00	3.42	-	-	-	22.54	0.67	-	10
Dec-26 37.00	2.78	-	-	-	21.63	0.60	-	4
Dec-26 38.00	2.17	-	-	-	20.73	0.53	-	4
Dec-26 40.00	1.29	-	-	-	19.83	0.38	-	4
Dec-26 42.00	0.71	-	-	-	19.47	0.25	-	1
Mar-27 32.00	6.94	-	-	-	26.89	0.85	-	1
Mar-27 33.00	6.10	-	-	-	25.98	0.78	-	5
Mar-27 34.00	5.33	-	-	-	25.06	0.74	-	150
Mar-27 40.00	1.74	-	-	-	20.48	0.41	-	1
Mar-27 41.00	1.38	-	-	-	20.27	0.35	-	3
Mar-27 44.00	0.67	-	-	-	19.65	0.21	-	2
Jun-27 25.00	13.74	-	-	-	31.07	0.95	-	5
Jun-27 27.00	11.74	-	-	-	29.57	0.92	-	2
Jun-27 29.00	9.74	-	-	-	28.07	0.88	-	1
Jun-27 30.00	8.81	-	-	-	27.32	0.85	-	1
Jun-27 32.00	7.19	-	-	-	25.83	0.80	-	294
Jun-27 33.00	6.44	-	-	-	25.08	0.76	-	291
Jun-27 37.00	3.70	-	-	-	22.08	0.59	-	1
Jun-27 38.00	3.14	-	-	-	21.33	0.54	-	1
Jun-27 41.00	1.84	-	-	-	20.25	0.39	-	2
Sep-27 44.00	1.21	-	-	-	20.48	0.28	-	25
Sep-27 49.00	0.40	0.62	0.62	0.62	19.23	0.12	5	5
Dec-27 25.00	13.74	-	-	-	29.43	0.94	-	1
Dec-27 29.00	9.78	-	-	-	27.33	0.86	-	1
Dec-27 31.00	8.23	-	-	-	26.28	0.81	-	1
Dec-27 34.00	6.10	-	-	-	24.71	0.71	-	1
Dec-27 40.00	2.85	-	-	-	21.93	0.46	-	26
Mar-28 40.00	3.05	-	-	-	22.02	0.47	-	25
Mar-28 44.00	1.76	1.87	2.10	1.87	21.12	0.32	20	20
Mar-28 45.00	1.50	1.83	1.83	1.83	20.90	0.29	10	1,215
Mar-28 46.00	1.30	1.58	1.58	1.58	20.68	0.26	5	85
Mar-28 47.00	1.10	1.39	1.40	1.39	20.45	0.23	10	80
Mar-28 48.00	0.91	-	-	-	20.23	0.20	-	130
Mar-28 49.00	0.78	-	-	-	20.00	0.17	-	70
Mar-28 50.00	0.65	-	-	-	19.78	0.15	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 30.00	-	-	-	-	26.11	-	-	1
Jul-26 33.00	-	-	-	-	22.26	-	-	3
Jul-26 34.00	-	-	-	-	20.98	-0.01	-	13
Jul-26 36.00	0.08	-	-	-	18.41	-0.11	-	1
Jul-26 37.00	0.26	0.15	0.15	0.15	17.13	-0.30	2	3
Jul-26 38.00	0.67	-	-	-	15.85	-0.59	-	3
Aug-26 34.00	0.16	-	-	-	22.58	-0.10	-	5
Aug-26 35.00	0.27	-	-	-	21.34	-0.16	-	5
Aug-26 36.00	0.44	0.45	0.45	0.45	20.10	-0.25	2	2
Aug-26 37.00	0.72	-	-	-	18.87	-0.38	-	10
Sep-26 25.00	-	-	-	-	32.68	-	-	4
Sep-26 27.00	0.01	-	-	-	30.36	-0.01	-	445
Sep-26 28.00	0.02	-	-	-	29.20	-0.01	-	19
Sep-26 29.00	0.03	-	-	-	28.03	-0.02	-	148
Sep-26 30.00	0.05	-	-	-	26.87	-0.03	-	147
Sep-26 31.00	0.08	-	-	-	25.71	-0.04	-	146
Sep-26 34.00	0.30	-	-	-	22.23	-0.14	-	10
Sep-26 35.00	0.44	-	-	-	21.06	-0.20	-	25
Sep-26 36.00	0.65	-	-	-	19.90	-0.28	-	50
Sep-26 37.00	0.94	-	-	-	18.74	-0.39	-	30
Sep-26 38.00	1.34	1.26	1.26	1.26	17.58	-0.51	1	6
Sep-26 40.00	2.61	-	-	-	16.44	-0.77	-	1
Sep-26 41.00	3.44	-	-	-	16.21	-0.88	-	5
Sep-26 43.00	5.33	-	-	-	15.77	-0.99	-	5
Dec-26 19.00	-	-	-	-	35.74	-	-	15
Dec-26 28.00	0.14	-	-	-	27.61	-0.04	-	25
Dec-26 30.00	0.25	-	-	-	25.81	-0.08	-	10
Dec-26 32.00	0.44	-	-	-	24.00	-0.13	-	10
Dec-26 33.00	0.56	-	-	-	23.10	-0.16	-	35
Dec-26 34.00	0.74	-	-	-	22.19	-0.21	-	1
Mar-27 37.00	2.07	1.85	1.85	1.85	19.23	-0.43	10	10
Jun-27 15.50	0.01	-	-	-	35.74	-	-	5
Jun-27 22.00	0.12	-	-	-	30.87	-0.03	-	10
Jun-27 37.00	2.43	-	-	-	19.64	-0.42	-	3
Jun-27 38.00	2.86	-	-	-	18.89	-0.48	-	4
Dec-27 17.50	0.06	-	-	-	30.28	-0.01	-	1
Dec-27 27.00	0.71	-	-	-	25.29	-0.12	-	1
Dec-27 30.00	1.22	-	-	-	23.72	-0.19	-	5
Dec-27 31.00	1.43	-	-	-	23.19	-0.22	-	30
Dec-27 32.00	1.69	-	-	-	22.67	-0.25	-	5
Dec-27 34.00	2.28	-	-	-	21.62	-0.32	-	5
Dec-27 44.00	7.82	-	-	-	17.91	-0.77	-	15
Mar-28 22.00	0.31	-	-	-	27.14	-0.05	-	150
Mar-28 24.00	0.48	-	-	-	26.21	-0.08	-	150
Mar-28 26.00	0.73	-	-	-	25.28	-0.11	-	150
Mar-28 27.00	0.86	-	-	-	24.81	-0.13	-	150
Mar-28 28.00	1.05	-	-	-	24.35	-0.15	-	150
Jun-28 25.00	0.67	-	-	-	25.09	-0.10	-	150
Jun-28 26.00	0.80	-	-	-	24.68	-0.12	-	150
Jun-28 27.00	0.97	-	-	-	24.28	-0.14	-	293
Jun-28 29.00	1.35	-	-	-	23.47	-0.18	-	143
Jun-28 30.00	1.59	-	-	-	23.06	-0.21	-	143
Jun-28 31.00	1.86	-	-	-	22.66	-0.24	-	142
Jun-28 32.00	2.12	-	-	-	22.26	-0.27	-	142
Jun-28 33.00	2.44	-	-	-	21.85	-0.30	-	142
Dec-28 31.00	2.31	-	-	-	21.98	-0.27	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	0.99	-	-	-	18.58	0.69	-	10
Jul-26 39.00	0.11	-	-	-	16.29	0.16	-	10
Sep-26 17.00	20.74	-	-	-	44.31	1.00	-	25
Sep-26 34.00	4.21	-	-	-	24.57	0.83	-	25
Sep-26 34.00	4.21	-	-	-	24.57	0.83	-	25
Dec-26 33.00	5.71	-	-	-	25.25	0.81	-	10
Dec-26 40.00	1.28	-	-	-	19.83	0.38	-	10
Mar-27 37.00	3.18	3.25	3.25	3.25	22.33	0.57	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 34.00	0.01	-	-	-	20.98	-0.01	-	10
Jul-26 36.00	0.08	-	-	-	18.41	-0.11	-	10
Jul-26 38.00	0.67	0.38	0.38	0.38	15.85	-0.59	10	10
Aug-26 37.00	0.71	-	-	-	18.87	-0.37	-	10
Sep-26 24.00	-	-	-	-	33.84	-	-	25
Sep-26 25.00	-	-	-	-	32.68	-	-	25
Sep-26 26.00	0.01	-	-	-	31.52	-	-	25
Sep-26 26.00	0.01	-	-	-	31.52	-	-	25
Sep-26 32.00	0.13	-	-	-	24.55	-0.06	-	10
Sep-26 34.00	0.29	-	-	-	22.23	-0.14	-	25
Sep-26 35.00	0.44	-	-	-	21.06	-0.20	-	25
Sep-26 35.00	0.44	-	-	-	21.06	-0.20	-	50
Sep-26 36.00	0.64	-	-	-	19.90	-0.28	-	25
Sep-26 37.00	0.93	-	-	-	18.74	-0.38	-	50
Dec-26 32.00	0.43	-	-	-	24.00	-0.13	-	8

	Previous Close	12.66		01/07/26
	FCC Close	12.52		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-28 11.50	1.75	-	-	-	24.02	0.64	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.10	-	-	-	20.75	-0.16	-	14
Sep-26 12.00	0.37	0.30	0.30	0.30	18.06	-0.46	3	3
Sep-26 18.00	5.96	-	-	-	3.09	-1.00	-	1
Dec-26 10.50	0.14	-	-	-	21.16	-0.14	-	20
Mar-27 9.50	0.08	-	-	-	21.91	-0.08	-	257
Mar-27 10.00	0.14	-	-	-	21.31	-0.12	-	250
Mar-27 10.50	0.22	-	-	-	20.71	-0.17	-	482
Mar-27 11.00	0.33	-	-	-	20.11	-0.25	-	224
Jun-27 12.00	0.86	-	-	-	20.85	-0.43	-	417
Sep-27 11.00	0.85	-	-	-	23.26	-0.37	-	226

	Previous Close	59.98		01/07/26
	FERROVIAL Close	58.98		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.00	15.02	-	-	-	38.58	1.00	-	25
Jul-26 54.00	5.14	-	-	-	28.57	0.94	-	25
Jul-26 58.00	1.80	-	-	-	24.57	0.64	-	25
Jul-26 60.00	0.74	-	-	-	23.08	0.38	-	25
Jul-26 64.00	0.04	-	-	-	21.09	0.04	-	26
Sep-26 50.00	9.68	-	-	-	36.68	0.86	-	50
Sep-26 52.00	7.98	-	-	-	34.79	0.81	-	25
Sep-26 54.00	6.37	-	-	-	32.90	0.74	-	50
Sep-26 56.00	4.89	-	-	-	31.01	0.66	-	58
Sep-26 58.00	3.58	-	-	-	29.12	0.57	-	2,050
Sep-26 60.00	2.52	-	-	-	27.77	0.46	-	102
Sep-26 62.00	1.70	-	-	-	26.92	0.36	-	104
Sep-26 64.00	1.08	-	-	-	26.07	0.26	-	2
Sep-26 66.00	0.64	-	-	-	25.22	0.18	-	25
Sep-26 74.00	0.03	-	-	-	21.83	0.01	-	75
Dec-26 47.00	13.02	-	-	-	36.24	0.86	-	1
Dec-26 50.00	10.54	-	-	-	33.91	0.80	-	50
Dec-26 52.00	8.96	-	-	-	32.36	0.75	-	26
Dec-26 54.00	7.47	-	-	-	30.82	0.70	-	25
Dec-26 56.00	6.08	-	-	-	29.27	0.64	-	54
Dec-26 58.00	4.76	-	-	-	27.72	0.57	-	25
Dec-26 60.00	3.72	-	-	-	26.69	0.49	-	25
Dec-26 68.00	1.13	-	-	-	24.62	0.22	-	235
Dec-26 70.00	0.76	-	-	-	24.10	0.16	-	25
Mar-27 58.00	5.87	-	-	-	27.50	0.58	-	25
Mar-27 60.00	4.87	-	-	-	26.70	0.52	-	25
Mar-27 62.00	3.96	-	-	-	26.28	0.46	-	25
Sep-27 44.00	17.22	-	-	-	33.72	0.84	-	25
Sep-27 50.00	12.78	-	-	-	31.15	0.75	-	25
Sep-27 52.00	11.37	-	-	-	30.29	0.72	-	25
Sep-27 56.00	8.86	-	-	-	28.57	0.64	-	25
Dec-27 50.00	13.28	-	-	-	30.79	0.75	-	25
Dec-27 60.00	7.36	-	-	-	27.29	0.56	-	25
Mar-28 52.00	12.49	-	-	-	29.70	0.71	-	25
Mar-28 54.00	11.32	-	-	-	29.08	0.68	-	25
Mar-28 60.00	8.09	-	-	-	27.39	0.57	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.00	0.75	-	-	-	24.24	-0.36	-	50
Jul-26 60.00	1.69	-	-	-	22.75	-0.63	-	10
Jul-26 62.00	3.18	-	-	-	21.76	-0.86	-	25
Jul-26 64.00	5.03	-	-	-	20.76	-0.98	-	25
Aug-26 64.00	5.59	-	-	-	19.08	-0.89	-	25
Sep-26 36.00	0.02	-	-	-	43.46	-0.01	-	25
Sep-26 42.00	0.10	-	-	-	37.80	-0.02	-	25
Sep-26 45.00	0.18	-	-	-	34.96	-0.04	-	25
Sep-26 48.00	0.33	-	-	-	32.13	-0.08	-	25
Sep-26 49.00	0.40	-	-	-	31.19	-0.09	-	5
Sep-26 50.00	0.48	-	-	-	30.25	-0.11	-	5
Sep-26 52.00	0.70	-	-	-	28.36	-0.16	-	3,005
Sep-26 54.00	1.03	-	-	-	26.47	-0.23	-	1,006
Sep-26 58.00	2.11	-	-	-	22.69	-0.43	-	25
Sep-26 62.00	4.29	-	-	-	20.49	-0.71	-	1
Sep-26 64.00	5.81	-	-	-	19.64	-0.83	-	25
Dec-26 44.00	0.63	0.42	0.42	0.42	34.31	-0.09	25	51
Dec-26 49.00	1.20	-	-	-	30.44	-0.17	-	25
Dec-26 50.00	1.37	-	-	-	29.66	-0.19	-	25
Dec-26 54.00	2.18	-	-	-	26.57	-0.30	-	26
Dec-26 56.00	2.74	-	-	-	25.02	-0.36	-	25
Dec-26 58.00	3.40	-	-	-	23.47	-0.44	-	130
Mar-27 39.00	0.54	-	-	-	35.27	-0.06	-	100
Mar-27 45.00	1.13	-	-	-	31.64	-0.13	-	25
Mar-27 46.00	1.25	-	-	-	31.04	-0.14	-	25
Mar-27 47.00	1.40	-	-	-	30.43	-0.16	-	50
Mar-27 48.00	1.58	-	-	-	29.83	-0.18	-	75
Mar-27 49.00	1.76	-	-	-	29.23	-0.19	-	75
Mar-27 50.00	1.93	-	-	-	28.62	-0.21	-	125
Mar-27 52.00	2.39	-	-	-	27.41	-0.26	-	135
Mar-27 54.00	2.88	-	-	-	26.20	-0.31	-	27
Mar-27 56.00	3.52	-	-	-	24.99	-0.37	-	25
Mar-27 58.00	4.21	-	-	-	23.78	-0.44	-	25
Jun-27 49.00	2.29	1.93	1.93	1.93	28.95	-0.21	50	50
Jun-27 60.00	5.96	-	-	-	23.71	-0.49	-	5
Sep-27 41.00	1.29	-	-	-	32.09	-0.11	-	1
Sep-27 44.00	1.74	-	-	-	30.80	-0.15	-	1
Sep-27 47.00	2.31	-	-	-	29.52	-0.19	-	25
Sep-27 48.00	2.50	-	-	-	29.09	-0.21	-	50
Sep-27 49.00	2.76	-	-	-	28.66	-0.22	-	25
Dec-27 35.00	0.79	-	-	-	33.34	-0.07	-	1
Dec-27 45.00	2.26	-	-	-	29.61	-0.17	-	25
Dec-27 54.00	4.69	-	-	-	26.26	-0.33	-	525
Mar-28 62.00	8.63	-	-	-	24.02	-0.50	-	25
Mar-28 64.00	9.82	-	-	-	23.75	-0.55	-	25
Jun-28 47.00	3.27	-	-	-	27.97	-0.21	-	25
Jun-28 48.00	3.54	-	-	-	27.66	-0.23	-	25
Jun-28 49.00	3.82	-	-	-	27.36	-0.24	-	25
Jun-28 50.00	4.09	-	-	-	27.05	-0.26	-	25
Jun-28 52.00	4.70	-	-	-	26.44	-0.29	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	2.50	-	-	-	27.77	0.46	-	70
Dec-26 60.00	3.67	-	-	-	26.69	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	1.02	-	-	-	26.47	-0.23	-	15
Sep-26 60.00	3.00	-	-	-	21.34	-0.56	-	45
Sep-26 62.00	4.23	-	-	-	20.49	-0.69	-	160
Sep-26 64.00	5.72	-	-	-	19.64	-0.81	-	45
Dec-26 49.00	1.19	-	-	-	30.44	-0.17	-	25
Dec-26 50.00	1.34	-	-	-	29.66	-0.19	-	25
Mar-27 40.00	0.61	-	-	-	34.67	-0.07	-	300

	Previous Close	19.80		01/07/26
	FLUIDRA Close	20.14		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	0.79	-	-	-	27.82	0.76	-	1
Sep-26 21.00	0.74	-	-	-	31.40	0.39	-	1
Sep-26 29.00	0.01	-	-	-	31.26	0.01	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	0.01	-	-	-	29.08	-0.02	-	1
Jul-26 19.00	0.15	-	-	-	27.49	-0.22	-	2
Sep-26 16.50	0.17	-	-	-	34.65	-0.11	-	1
Sep-26 17.50	0.34	-	-	-	33.55	-0.18	-	5
Sep-26 18.50	0.59	-	-	-	32.46	-0.29	-	1
Sep-26 28.00	8.16	-	-	-	30.54	-1.00	-	11
Dec-26 17.00	0.60	-	-	-	32.13	-0.22	-	25
Dec-26 17.50	0.74	-	-	-	31.65	-0.26	-	25
Dec-26 18.00	0.89	-	-	-	31.17	-0.30	-	625
Dec-26 18.50	1.06	-	-	-	30.69	-0.34	-	1
Dec-26 19.00	1.27	-	-	-	30.21	-0.39	-	185
Dec-26 21.00	2.30	-	-	-	28.41	-0.59	-	7
Dec-26 27.00	7.26	-	-	-	23.44	-0.97	-	11
Mar-27 21.00	2.59	-	-	-	28.17	-0.56	-	14

	Previous Close	8.96		01/07/26
	GRIFOLS Close	8.92		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.00	0.18	-	-	-	28.73	0.46	-	1
Jul-26 9.75	0.02	-	-	-	27.80	0.07	-	4
Jul-26 10.00	-	-	-	-	27.50	0.03	-	13
Aug-26 9.25	0.28	-	-	-	30.71	0.41	-	3
Aug-26 9.50	0.20	-	-	-	30.40	0.32	-	7
Aug-26 9.75	0.14	-	-	-	30.09	0.24	-	5
Aug-26 10.00	0.09	-	-	-	29.79	0.17	-	7
Aug-26 11.00	0.01	-	-	-	28.55	0.03	-	1
Sep-26 6.75	2.25	-	-	-	41.73	0.94	-	11
Sep-26 8.00	1.18	1.10	1.10	1.10	37.11	0.77	6	6
Sep-26 9.00	0.54	-	-	-	33.63	0.52	-	52
Sep-26 9.25	0.43	-	-	-	33.39	0.45	-	2
Sep-26 9.50	0.34	-	-	-	33.14	0.38	-	155
Sep-26 9.75	0.26	-	-	-	32.90	0.32	-	2
Sep-26 10.00	0.20	0.15	0.15	0.15	32.66	0.26	2	167
Sep-26 10.50	0.11	-	-	-	32.17	0.16	-	117
Sep-26 11.00	0.05	-	-	-	31.69	0.09	-	2
Sep-26 11.50	0.03	0.05	0.05	0.05	31.20	0.05	14	30
Sep-26 12.00	0.01	-	-	-	30.71	0.02	-	116
Sep-26 12.50	-	0.06	0.06	0.06	30.23	0.01	2	27
Dec-26 7.75	1.59	-	-	-	37.95	0.77	-	1
Dec-26 8.50	1.09	-	-	-	35.57	0.64	-	29
Dec-26 8.75	0.94	-	-	-	34.77	0.60	-	25
Dec-26 9.00	0.81	-	-	-	34.20	0.55	-	58
Dec-26 9.25	0.70	-	-	-	34.09	0.50	-	25
Dec-26 9.50	0.60	-	-	-	33.98	0.45	-	315
Dec-26 9.75	0.52	-	-	-	33.87	0.41	-	78
Dec-26 10.00	0.44	0.36	0.36	0.36	33.75	0.36	1	108
Dec-26 10.50	0.31	-	-	-	33.53	0.28	-	167
Dec-26 11.00	0.22	-	-	-	33.31	0.21	-	26
Dec-26 11.50	0.15	-	-	-	33.08	0.16	-	20
Dec-26 12.00	0.10	-	-	-	32.86	0.11	-	48
Dec-26 12.50	0.07	-	-	-	32.63	0.08	-	99
Dec-26 13.00	0.04	-	-	-	32.41	0.05	-	1,307
Dec-26 13.50	0.03	-	-	-	32.18	0.04	-	1,187
Dec-26 14.00	0.02	-	-	-	31.96	0.02	-	25
Dec-26 14.50	0.01	-	-	-	31.74	0.02	-	25
Dec-26 15.00	0.01	-	-	-	31.51	0.01	-	44
Dec-26 15.50	-	-	-	-	31.29	0.01	-	5
Dec-26 17.00	-	-	-	-	30.61	-	-	25
Dec-26 17.50	-	-	-	-	30.39	-	-	25
Mar-27 6.00	3.09	-	-	-	41.46	0.92	-	5
Mar-27 6.25	2.87	-	-	-	40.81	0.90	-	3
Mar-27 7.00	2.26	-	-	-	38.88	0.83	-	3
Mar-27 7.50	1.88	-	-	-	37.59	0.77	-	41
Mar-27 8.50	1.23	-	-	-	35.01	0.63	-	2
Mar-27 8.75	1.09	-	-	-	34.36	0.59	-	201
Mar-27 9.00	0.97	-	-	-	33.90	0.55	-	222
Mar-27 9.25	0.86	-	-	-	33.81	0.51	-	127
Mar-27 9.75	0.68	-	-	-	33.62	0.43	-	105
Mar-27 10.00	0.60	-	-	-	33.53	0.40	-	170
Mar-27 10.50	0.47	-	-	-	33.34	0.33	-	14
Mar-27 11.50	0.27	-	-	-	32.96	0.22	-	11
Mar-27 12.00	0.20	-	-	-	32.78	0.17	-	200
Mar-27 13.00	0.11	-	-	-	32.40	0.11	-	518
Mar-27 14.00	0.06	-	-	-	32.03	0.06	-	25
Mar-27 16.00	0.01	-	-	-	31.28	0.02	-	10
Jun-27 8.75	1.26	-	-	-	34.37	0.59	-	2
Jun-27 9.00	1.15	-	-	-	33.97	0.56	-	8
Jun-27 9.25	1.05	-	-	-	33.89	0.53	-	28
Jun-27 9.50	0.94	-	-	-	33.82	0.49	-	25
Jun-27 9.75	0.86	-	-	-	33.74	0.46	-	25
Jun-27 10.00	0.78	-	-	-	33.67	0.43	-	35
Jun-27 12.50	0.26	-	-	-	32.92	0.19	-	250
Jun-27 15.00	0.07	-	-	-	32.17	0.07	-	10
Jun-27 16.00	0.05	-	-	-	31.87	0.04	-	850
Sep-27 15.00	0.13	-	-	-	33.01	0.10	-	10
Dec-27 8.00	1.87	-	-	-	36.15	0.68	-	2
Dec-27 8.75	1.47	-	-	-	34.72	0.60	-	15
Dec-27 11.00	0.73	-	-	-	34.01	0.37	-	1
Dec-27 11.50	0.62	-	-	-	33.92	0.33	-	5
Dec-27 15.00	0.19	-	-	-	33.26	0.13	-	3
Mar-28 15.00	0.26	-	-	-	33.44	0.16	-	3
Dec-28 12.00	0.76	-	-	-	32.10	0.35	-	1
Dec-28 15.50	0.31	-	-	-	31.45	0.18	-	3
Dec-28 16.50	0.23	-	-	-	31.26	0.14	-	2
Dec-28 17.50	0.19	-	-	-	31.08	0.12	-	6
Dec-29 15.50	0.44	-	-	-	30.65	0.22	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 7.75	-	-	-	-	33.70	-0.02	-	2
Jul-26 8.00	0.01	-	-	-	32.70	-0.05	-	25
Jul-26 8.25	0.03	-	-	-	31.70	-0.11	-	23
Jul-26 8.50	0.07	-	-	-	30.70	-0.22	-	43
Jul-26 8.75	0.14	-	-	-	29.70	-0.36	-	133
Jul-26 9.00	0.26	-	-	-	28.93	-0.54	-	65
Jul-26 9.25	0.42	-	-	-	28.62	-0.72	-	65
Jul-26 9.75	0.84	-	-	-	28.00	-0.94	-	10
Jul-26 10.00	1.08	-	-	-	27.70	-0.98	-	2
Jul-26 11.00	2.08	-	-	-	26.46	-1.00	-	10
Aug-26 7.50	0.06	-	-	-	37.43	-0.09	-	1
Aug-26 8.00	0.13	-	-	-	35.42	-0.18	-	5
Aug-26 8.50	0.25	0.27	0.27	0.27	33.40	-0.32	5	72
Aug-26 8.75	0.34	-	-	-	32.39	-0.41	-	6
Aug-26 9.00	0.46	0.50	0.50	0.44	31.61	-0.50	21	185
Aug-26 9.25	0.60	-	-	-	31.30	-0.59	-	8
Aug-26 9.50	0.76	-	-	-	30.99	-0.68	-	1
Sep-26 6.50	0.02	-	-	-	39.85	-0.03	-	10
Sep-26 7.25	0.07	-	-	-	37.07	-0.10	-	4
Sep-26 7.75	0.14	-	-	-	35.22	-0.17	-	3
Sep-26 8.00	0.19	-	-	-	34.30	-0.22	-	31
Sep-26 8.25	0.25	-	-	-	33.37	-0.27	-	12
Sep-26 8.50	0.33	0.32	0.32	0.32	32.45	-0.34	50	177
Sep-26 8.75	0.43	-	-	-	31.52	-0.41	-	73
Sep-26 9.00	0.54	-	-	-	30.82	-0.49	-	116
Sep-26 9.25	0.68	-	-	-	30.58	-0.57	-	107
Sep-26 9.50	0.84	-	-	-	30.33	-0.64	-	65
Sep-26 9.75	1.02	-	-	-	30.09	-0.71	-	5
Sep-26 10.00	1.21	-	-	-	29.85	-0.78	-	44
Sep-26 10.50	1.63	-	-	-	29.36	-0.88	-	135
Sep-26 11.00	2.09	-	-	-	28.88	-0.95	-	96
Sep-26 11.50	2.58	-	-	-	28.39	-0.99	-	39
Sep-26 12.00	3.08	-	-	-	27.90	-1.00	-	22
Sep-26 12.50	3.58	-	-	-	27.42	-1.00	-	10
Sep-26 16.00	7.08	-	-	-	24.02	-1.00	-	4
Dec-26 6.00	0.08	-	-	-	40.71	-0.06	-	25
Dec-26 6.25	0.10	-	-	-	39.92	-0.08	-	5
Dec-26 6.50	0.13	-	-	-	39.12	-0.10	-	1
Dec-26 6.75	0.16	-	-	-	38.33	-0.12	-	25
Dec-26 7.00	0.20	-	-	-	37.53	-0.15	-	10
Dec-26 7.25	0.25	-	-	-	36.74	-0.18	-	289
Dec-26 7.50	0.30	-	-	-	35.95	-0.22	-	29
Dec-26 7.75	0.37	-	-	-	35.15	-0.25	-	26
Dec-26 8.00	0.44	-	-	-	34.36	-0.30	-	279
Dec-26 8.25	0.52	-	-	-	33.56	-0.34	-	2
Dec-26 8.50	0.62	0.62	0.62	0.62	32.77	-0.39	1	757
Dec-26 8.75	0.72	-	-	-	31.97	-0.44	-	13
Dec-26 9.00	0.85	0.85	0.85	0.85	31.40	-0.49	1	149
Dec-26 9.25	0.99	-	-	-	31.29	-0.54	-	132
Dec-26 9.50	1.15	-	-	-	31.18	-0.59	-	446
Dec-26 9.75	1.32	-	-	-	31.07	-0.64	-	13
Dec-26 10.00	1.50	-	-	-	30.95	-0.68	-	2,269
Dec-26 10.50	1.88	-	-	-	30.73	-0.76	-	19
Dec-26 11.00	2.30	-	-	-	30.51	-0.83	-	280
Dec-26 11.50	2.74	-	-	-	30.28	-0.88	-	7
Dec-26 12.00	3.20	-	-	-	30.06	-0.92	-	1
Dec-26 12.50	3.67	-	-	-	29.83	-0.95	-	1
Dec-26 13.00	4.15	-	-	-	29.61	-0.97	-	10
Dec-26 13.50	4.63	-	-	-	29.38	-0.98	-	113
Mar-27 6.25	0.20	-	-	-	40.58	-0.12	-	50
Mar-27 6.50	0.24	-	-	-	39.94	-0.14	-	17
Mar-27 6.75	0.30	-	-	-	39.29	-0.16	-	250
Mar-27 7.00	0.35	-	-	-	38.65	-0.19	-	163
Mar-27 7.25	0.41	-	-	-	38.00	-0.22	-	76
Mar-27 7.50	0.48	-	-	-	37.36	-0.25	-	770
Mar-27 7.75	0.56	-	-	-	36.71	-0.28	-	146
Mar-27 8.00	0.64	-	-	-	36.07	-0.31	-	27
Mar-27 8.50	0.84	-	-	-	34.78	-0.39	-	13
Mar-27 8.75	0.94	-	-	-	34.13	-0.43	-	3
Mar-27 9.00	1.07	-	-	-	33.67	-0.47	-	1,132
Mar-27 9.25	1.22	-	-	-	33.58	-0.51	-	2
Mar-27 10.00	1.71	-	-	-	33.30	-0.62	-	5
Mar-27 10.50	2.07	-	-	-	33.11	-0.69	-	14
Mar-27 11.00	2.46	-	-	-	32.92	-0.75	-	130
Mar-27 16.00	7.10	-	-	-	31.05	-0.99	-	3
Jun-27 6.00	0.26	-	-	-	41.61	-0.12	-	20
Jun-27 10.00	1.88	-	-	-	34.64	-0.58	-	2
Jun-27 10.50	2.23	-	-	-	34.49	-0.64	-	2
Jun-27 11.00	2.61	-	-	-	34.34	-0.69	-	2
Jun-27 12.00	3.42	-	-	-	34.04	-0.78	-	206
Jun-27 12.50	3.85	-	-	-	33.89	-0.82	-	397
Jun-27 13.00	4.29	-	-	-	33.74	-0.86	-	195
Jun-27 13.50	4.75	-	-	-	33.59	-0.88	-	25
Jun-27 15.50	6.63	6.64	6.65	6.56	32.99	-0.96	15	35
Dec-27 8.25	1.24	-	-	-	37.41	-0.36	-	1
Dec-27 8.75	1.48	-	-	-	36.46	-0.41	-	3
Dec-27 10.50	2.58	-	-	-	35.84	-0.58	-	242
Dec-27 11.00	2.94	-	-	-	35.75	-0.62	-	228
Dec-27 11.50	3.32	-	-	-	35.66	-0.66	-	30
Mar-28 9.50	2.04	-	-	-	36.44	-0.48	-	268
Mar-28 10.00	2.37	-	-	-	36.35	-0.52	-	260
Jun-28 6.00	0.58	-	-	-	40.66	-0.17	-	26
Jun-28 8.25	1.42	-	-	-	36.87	-0.35	-	2
Dec-28 6.50	0.86	-	-	-	38.28	-0.22	-	25
Dec-28 7.00	1.04	-	-	-	37.51	-0.26	-	1
Dec-28 8.00	1.46	-	-	-	35.98	-0.34	-	4
Jun-29 8.50	1.79	-	-	-	34.19	-0.38	-	2
Dec-29 8.50	1.93	-	-	-	33.43	-0.38	-	3
Dec-30 10.00	3.04	-	-	-	32.06	-0.48	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.50	0.14	-	-	-	33.08	0.15	-	65
Dec-26 15.00	0.01	-	-	-	31.51	0.01	-	15
Jun-27 11.50	0.41	-	-	-	33.22	0.27	-	50
Dec-27 11.50	0.59	-	-	-	33.92	0.31	-	30
Jun-28 11.50	0.79	-	-	-	33.24	0.35	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.53	-	-	-	30.82	-0.48	-	10

	Previous Close	5.54		01/07/26
	IAG Close	5.45		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.80	0.66	-	-	-	35.23	0.96	-	10
Jul-26 5.25	0.28	-	-	-	33.86	0.72	-	13
Jul-26 5.50	0.13	-	-	-	33.16	0.47	-	50
Aug-26 4.50	1.00	-	-	-	39.83	0.92	-	2
Aug-26 5.50	0.29	-	-	-	36.67	0.51	-	2
Aug-26 6.00	0.11	-	-	-	35.88	0.27	-	2
Sep-26 3.00	2.47	-	-	-	43.12	1.00	-	1
Sep-26 3.80	1.68	-	-	-	40.92	0.98	-	10
Sep-26 4.00	1.49	-	-	-	40.36	0.96	-	6
Sep-26 4.20	1.30	-	-	-	39.81	0.94	-	11
Sep-26 4.40	1.12	-	-	-	39.26	0.90	-	4
Sep-26 4.50	1.04	-	-	-	38.99	0.88	-	14
Sep-26 4.60	0.96	-	-	-	38.71	0.85	-	41
Sep-26 4.70	0.87	-	-	-	38.44	0.83	-	16
Sep-26 4.80	0.80	-	-	-	38.16	0.80	-	13
Sep-26 4.90	0.72	-	-	-	37.89	0.76	-	33
Sep-26 5.00	0.65	-	-	-	37.61	0.73	-	67
Sep-26 5.25	0.49	-	-	-	36.93	0.63	-	4,562
Sep-26 5.50	0.36	-	-	-	36.29	0.52	-	144
Sep-26 5.75	0.25	-	-	-	35.90	0.42	-	57
Sep-26 6.00	0.17	-	-	-	35.50	0.32	-	110
Sep-26 6.25	0.11	-	-	-	35.10	0.23	-	64
Dec-26 2.90	2.58	-	-	-	42.21	0.99	-	1
Dec-26 3.00	2.49	-	-	-	42.00	0.99	-	1
Dec-26 3.50	2.01	-	-	-	40.93	0.97	-	1
Dec-26 4.00	1.56	-	-	-	39.86	0.91	-	2
Dec-26 4.20	1.39	-	-	-	39.43	0.88	-	20
Dec-26 4.30	1.31	-	-	-	39.22	0.86	-	3
Dec-26 4.40	1.23	-	-	-	39.00	0.84	-	3
Dec-26 4.50	1.15	-	-	-	38.79	0.82	-	6
Dec-26 4.60	1.08	-	-	-	38.57	0.80	-	2
Dec-26 4.80	0.94	-	-	-	38.15	0.75	-	2
Dec-26 5.00	0.81	-	-	-	37.72	0.69	-	801
Dec-26 5.25	0.66	-	-	-	37.18	0.62	-	771
Dec-26 5.50	0.53	-	-	-	36.66	0.55	-	1,591
Dec-26 5.75	0.43	-	-	-	36.22	0.48	-	4
Dec-26 6.00	0.34	-	-	-	35.78	0.40	-	2
Dec-26 6.25	0.26	-	-	-	35.34	0.34	-	35
Mar-27 4.00	1.62	-	-	-	39.50	0.87	-	12
Mar-27 4.10	1.54	-	-	-	39.32	0.86	-	1
Mar-27 4.20	1.46	-	-	-	39.14	0.84	-	6
Mar-27 4.30	1.39	-	-	-	38.95	0.82	-	5
Mar-27 4.60	1.18	-	-	-	38.40	0.76	-	1
Mar-27 4.70	1.11	-	-	-	38.22	0.74	-	3
Mar-27 4.80	1.05	-	-	-	38.04	0.72	-	2
Mar-27 5.00	0.93	-	-	-	37.67	0.68	-	23
Mar-27 5.25	0.79	-	-	-	37.21	0.62	-	1
Mar-27 5.50	0.67	-	-	-	36.75	0.56	-	1
Mar-27 6.25	0.38	-	-	-	35.38	0.39	-	250
Jun-27 2.00	3.47	-	-	-	40.43	1.00	-	2
Jun-27 2.20	3.27	-	-	-	40.11	1.00	-	25
Jun-27 2.30	3.18	-	-	-	39.95	1.00	-	25
Jun-27 2.40	3.08	-	-	-	39.79	0.99	-	25
Jun-27 3.00	2.51	-	-	-	38.84	0.97	-	5
Jun-27 3.40	2.15	-	-	-	38.20	0.93	-	1
Jun-27 4.00	1.67	-	-	-	37.25	0.86	-	3
Jun-27 4.10	1.60	-	-	-	37.09	0.84	-	2
Jun-27 4.40	1.38	-	-	-	36.61	0.79	-	3
Jun-27 4.50	1.31	-	-	-	36.45	0.77	-	1
Jun-27 4.90	1.06	-	-	-	35.82	0.70	-	3
Jun-27 5.00	1.01	-	-	-	35.66	0.68	-	2
Jun-27 5.50	0.75	-	-	-	34.87	0.57	-	1
Jun-27 6.25	0.46	-	-	-	33.77	0.42	-	2
Jun-27 6.50	0.38	-	-	-	33.40	0.37	-	1
Sep-27 4.50	1.34	-	-	-	35.07	0.77	-	1
Sep-27 4.80	1.15	-	-	-	34.65	0.71	-	1
Sep-27 5.25	0.91	-	-	-	34.01	0.63	-	4
Dec-27 2.00	3.47	-	-	-	39.27	1.00	-	25
Dec-27 2.10	3.37	-	-	-	39.13	1.00	-	25
Dec-27 2.20	3.27	-	-	-	38.99	1.00	-	25
Dec-27 2.30	3.18	-	-	-	38.85	0.99	-	25
Dec-27 2.40	3.08	-	-	-	38.71	0.99	-	25
Dec-27 3.70	1.96	-	-	-	36.88	0.88	-	1
Dec-27 4.50	1.41	-	-	-	35.76	0.76	-	1
Mar-28 6.00	0.76	-	-	-	34.35	0.51	-	2
Jun-28 5.00	1.32	-	-	-	37.17	0.68	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.80	-	-	-	-	40.66	-	-	3
Jul-26 4.00	-	-	-	-	40.05	-	-	4
Jul-26 4.10	-	-	-	-	39.74	-	-	5
Jul-26 4.80	0.01	-	-	-	37.60	-0.05	-	100
Jul-26 5.00	0.03	-	-	-	36.99	-0.12	-	110
Jul-26 5.25	0.08	-	-	-	36.23	-0.29	-	160
Jul-26 5.50	0.19	0.18	0.18	0.18	35.53	-0.53	10	60
Jul-26 5.75	0.35	-	-	-	35.10	-0.75	-	10
Aug-26 4.80	0.09	-	-	-	41.55	-0.18	-	200
Aug-26 5.25	0.22	-	-	-	40.09	-0.37	-	5
Sep-26 2.20	-	-	-	-	48.11	-	-	3
Sep-26 2.50	-	-	-	-	47.28	-	-	65
Sep-26 3.20	-	-	-	-	45.36	-	-	50
Sep-26 3.30	-	-	-	-	45.08	-0.01	-	15
Sep-26 3.50	0.01	-	-	-	44.53	-0.01	-	17
Sep-26 3.90	0.02	-	-	-	43.43	-0.04	-	5
Sep-26 4.00	0.02	-	-	-	43.15	-0.05	-	205
Sep-26 4.10	0.03	-	-	-	42.88	-0.06	-	224
Sep-26 4.20	0.04	-	-	-	42.60	-0.08	-	2
Sep-26 4.40	0.06	-	-	-	42.05	-0.11	-	21
Sep-26 4.50	0.08	-	-	-	41.78	-0.14	-	68
Sep-26 4.70	0.12	-	-	-	41.23	-0.19	-	32
Sep-26 4.80	0.14	-	-	-	40.95	-0.22	-	81
Sep-26 4.90	0.17	-	-	-	40.68	-0.25	-	110
Sep-26 5.00	0.20	-	-	-	40.40	-0.28	-	130
Sep-26 5.25	0.29	-	-	-	39.72	-0.38	-	10
Sep-26 5.50	0.41	-	-	-	39.08	-0.48	-	13
Sep-26 6.25	0.91	-	-	-	37.89	-0.75	-	10
Dec-26 2.60	-	-	-	-	43.13	-	-	4
Dec-26 2.80	-	-	-	-	42.70	-0.01	-	20
Dec-26 2.90	0.01	-	-	-	42.49	-0.01	-	20
Dec-26 3.30	0.02	-	-	-	41.64	-0.03	-	20
Dec-26 3.50	0.03	-	-	-	41.21	-0.04	-	19
Dec-26 3.70	0.05	-	-	-	40.78	-0.06	-	4
Dec-26 3.80	0.06	-	-	-	40.57	-0.08	-	152
Dec-26 3.90	0.07	-	-	-	40.35	-0.09	-	162
Dec-26 4.00	0.08	-	-	-	40.14	-0.10	-	817
Dec-26 4.10	0.10	-	-	-	39.92	-0.12	-	12
Dec-26 4.20	0.12	-	-	-	39.71	-0.14	-	55
Dec-26 4.30	0.13	-	-	-	39.50	-0.15	-	7
Dec-26 4.40	0.16	-	-	-	39.28	-0.18	-	54
Dec-26 4.50	0.18	-	-	-	39.07	-0.20	-	76
Dec-26 4.60	0.21	-	-	-	38.85	-0.22	-	7
Dec-26 4.80	0.27	-	-	-	38.43	-0.27	-	4
Dec-26 4.90	0.31	-	-	-	38.21	-0.29	-	1
Dec-26 5.00	0.34	-	-	-	38.00	-0.32	-	163
Dec-26 5.25	0.45	-	-	-	37.46	-0.39	-	1
Dec-26 5.50	0.57	-	-	-	36.94	-0.46	-	1
Dec-26 6.00	0.87	-	-	-	36.06	-0.60	-	100
Mar-27 3.20	0.04	-	-	-	40.70	-0.04	-	40
Mar-27 3.50	0.06	-	-	-	40.15	-0.07	-	17
Mar-27 3.70	0.09	-	-	-	39.78	-0.09	-	20
Mar-27 4.00	0.14	-	-	-	39.23	-0.13	-	4
Mar-27 4.10	0.16	-	-	-	39.05	-0.15	-	1
Mar-27 4.40	0.24	-	-	-	38.50	-0.20	-	20
Mar-27 4.60	0.30	-	-	-	38.13	-0.24	-	25
Mar-27 4.70	0.33	-	-	-	37.95	-0.26	-	253
Mar-27 4.80	0.37	-	-	-	37.77	-0.28	-	2
Mar-27 5.00	0.44	-	-	-	37.40	-0.33	-	13
Jun-27 3.50	0.09	-	-	-	38.36	-0.08	-	30
Jun-27 4.00	0.18	-	-	-	37.57	-0.15	-	3
Jun-27 4.10	0.21	-	-	-	37.41	-0.16	-	2
Jun-27 4.40	0.28	-	-	-	36.93	-0.21	-	3
Jun-27 4.50	0.32	-	-	-	36.77	-0.23	-	1
Jun-27 5.00	0.51	0.46	0.46	0.46	35.98	-0.33	5	7
Jun-27 5.50	0.74	-	-	-	35.19	-0.44	-	1
Sep-27 3.20	0.08	-	-	-	37.63	-0.07	-	5
Sep-27 4.50	0.37	-	-	-	35.80	-0.24	-	2
Sep-27 4.80	0.48	-	-	-	35.38	-0.30	-	1
Sep-27 5.25	0.68	-	-	-	34.74	-0.38	-	1
Dec-27 3.20	0.11	-	-	-	38.41	-0.08	-	15,000
Dec-27 3.50	0.17	-	-	-	37.98	-0.11	-	20
Dec-27 4.00	0.29	-	-	-	37.28	-0.18	-	1
Dec-27 4.60	0.49	-	-	-	36.44	-0.27	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.40	-	-	-	41.96	0.77	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.06	-	-	-	42.05	-0.11	-	8

	Previous Close	21.84		01/07/26
	IBERDROLA Close	21.43		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	2.44	-	-	-	18.98	1.00	-	1
Jul-26 19.50	1.94	-	-	-	18.36	1.00	-	17,501
Jul-26 20.00	1.44	-	-	-	17.74	1.00	-	16
Jul-26 21.00	0.47	-	-	-	16.50	0.84	3,000	3,008
Jul-26 21.50	0.15	-	-	-	15.96	0.42	-	2
Jul-26 22.00	0.03	-	-	-	15.95	0.11	-	21
Aug-26 19.00	2.43	-	-	-	19.50	1.00	-	1
Aug-26 20.00	1.44	-	-	-	18.24	0.99	-	1
Aug-26 21.00	0.59	-	-	-	16.98	0.62	-	1
Aug-26 22.00	0.19	-	-	-	16.43	0.25	-	1
Sep-26 14.50	6.93	-	-	-	25.58	1.00	-	51
Sep-26 15.00	6.43	-	-	-	24.97	1.00	-	25
Sep-26 15.50	5.93	-	-	-	24.36	1.00	-	28
Sep-26 16.50	4.93	-	-	-	23.15	1.00	-	2
Sep-26 17.00	4.43	-	-	-	22.54	1.00	-	15
Sep-26 17.50	3.94	-	-	-	21.94	1.00	-	1
Sep-26 18.00	3.44	3.75	3.75	3.75	21.33	1.00	30	63
Sep-26 19.00	2.44	-	-	-	20.12	1.00	-	17
Sep-26 19.50	1.94	-	-	-	19.51	0.98	-	30,000
Sep-26 20.00	1.47	-	-	-	18.90	0.90	-	39
Sep-26 21.00	0.74	-	-	-	17.69	0.54	-	264
Sep-26 21.50	0.50	-	-	-	17.17	0.42	-	35
Sep-26 22.00	0.33	0.45	0.45	0.45	17.15	0.32	1	414
Dec-26 13.50	7.93	8.15	8.15	8.15	26.67	1.00	10	10
Dec-26 14.00	7.43	-	-	-	26.09	1.00	-	5
Dec-26 14.50	6.93	-	-	-	25.52	1.00	-	2
Dec-26 15.00	6.43	-	-	-	24.94	1.00	-	8,029
Dec-26 15.50	5.93	-	-	-	24.37	1.00	-	175
Dec-26 16.00	5.43	-	-	-	23.79	1.00	-	21,677
Dec-26 16.50	4.93	-	-	-	23.21	1.00	-	300
Dec-26 17.00	4.43	-	-	-	22.64	1.00	-	10,500
Dec-26 17.50	3.93	-	-	-	22.06	1.00	-	2
Dec-26 18.00	3.44	-	-	-	21.49	0.99	-	19,513
Dec-26 18.50	2.98	3.22	3.22	3.22	20.91	0.90	10	32
Dec-26 19.00	2.55	2.69	2.78	2.69	20.34	0.81	280	341
Dec-26 19.50	2.15	-	-	-	19.76	0.76	-	26,518
Dec-26 20.00	1.79	-	-	-	19.19	0.70	-	7,518
Dec-26 20.50	1.46	-	-	-	18.61	0.63	-	2
Dec-26 21.00	1.15	-	-	-	18.03	0.56	-	302
Dec-26 22.00	0.69	-	-	-	17.45	0.41	-	110
Dec-26 23.00	0.39	-	-	-	17.30	0.27	-	105
Dec-26 23.50	0.29	-	-	-	17.22	0.21	-	3
Dec-26 24.00	0.20	-	-	-	17.14	0.16	-	1
Dec-26 25.00	0.10	0.13	0.13	0.13	16.98	0.09	1	1
Mar-27 12.00	9.43	-	-	-	27.27	1.00	-	5
Mar-27 15.00	6.43	-	-	-	24.33	0.97	-	1
Mar-27 16.00	5.43	-	-	-	23.35	0.95	-	10
Mar-27 16.50	4.93	-	-	-	22.86	0.93	-	5
Mar-27 17.00	4.43	-	-	-	22.37	0.91	-	50
Mar-27 18.00	3.51	-	-	-	21.39	0.85	-	4
Mar-27 19.50	2.34	-	-	-	19.92	0.73	-	2
Mar-27 20.00	1.99	-	-	-	19.43	0.68	-	70
Mar-27 21.00	1.38	1.55	1.55	1.55	18.45	0.56	30	496
Mar-27 22.00	0.91	-	-	-	17.91	0.43	-	20
Mar-27 23.00	0.59	-	-	-	17.71	0.32	-	115
Mar-27 24.00	0.36	-	-	-	17.51	0.22	-	10
Mar-27 26.00	0.11	-	-	-	17.11	0.09	-	1
Jun-27 16.00	5.43	-	-	-	22.91	0.92	-	7
Jun-27 17.00	4.48	-	-	-	22.05	0.88	-	100
Jun-27 17.50	4.06	-	-	-	21.62	0.85	-	100
Jun-27 18.00	3.66	-	-	-	21.19	0.82	-	1
Jun-27 18.50	3.27	-	-	-	20.77	0.79	-	7
Jun-27 19.00	2.91	-	-	-	20.34	0.75	-	5,500
Jun-27 19.50	2.55	-	-	-	19.91	0.70	-	7
Jun-27 20.00	2.23	-	-	-	19.48	0.66	-	30
Jun-27 21.00	1.63	-	-	-	18.63	0.56	-	1,005
Jun-27 22.00	1.16	-	-	-	18.15	0.46	-	1
Jun-27 23.00	0.81	-	-	-	17.97	0.36	-	100
Sep-27 16.50	4.93	-	-	-	22.34	0.90	-	10,100
Sep-27 17.00	4.51	-	-	-	21.96	0.87	-	100
Sep-27 17.50	4.09	-	-	-	21.57	0.84	-	100
Dec-27 10.00	11.43	-	-	-	27.16	1.00	-	30
Dec-27 13.00	8.43	-	-	-	24.96	0.99	-	66,405
Dec-27 14.00	7.43	-	-	-	24.23	0.97	-	5
Dec-27 14.50	6.93	-	-	-	23.87	0.96	-	20,000
Dec-27 15.00	6.43	-	-	-	23.50	0.94	-	6
Dec-27 16.00	5.43	-	-	-	22.77	0.90	-	26
Dec-27 16.50	5.00	-	-	-	22.40	0.88	-	25
Dec-27 17.00	4.60	-	-	-	22.04	0.85	-	7,530
Dec-27 17.50	4.19	-	-	-	21.67	0.82	-	25
Dec-27 18.00	3.82	-	-	-	21.31	0.79	-	10,000
Dec-27 18.50	3.46	-	-	-	20.94	0.76	-	251
Dec-27 19.00	3.10	-	-	-	20.58	0.72	-	156
Dec-27 19.50	2.78	-	-	-	20.21	0.68	-	395
Dec-27 20.00	2.47	-	-	-	19.85	0.64	-	13,260
Dec-27 21.00	1.91	-	-	-	19.11	0.56	-	6,020
Dec-27 22.00	1.45	-	-	-	18.71	0.47	-	5,004
Dec-27 23.00	1.09	-	-	-	18.56	0.39	-	6
Dec-27 24.00	0.82	-	-	-	18.40	0.32	-	2,757
Dec-27 25.00	0.60	-	-	-	18.24	0.25	-	2
Mar-28 14.00	7.43	-	-	-	24.18	0.97	-	15
Mar-28 19.00	3.19	-	-	-	20.68	0.71	-	1
Mar-28 20.00	2.55	-	-	-	19.98	0.64	-	101
Mar-28 21.00	2.01	-	-	-	19.28	0.56	-	6
Mar-28 26.00	0.52	-	-	-	18.34	0.21	-	1
Dec-28 16.00	5.54	-	-	-	22.59	0.87	-	5,000
Dec-28 18.00	4.07	-	-	-	21.34	0.76	-	500
Dec-28 18.50	3.75	-	-	-	21.03	0.73	-	25
Dec-28 19.00	3.42	-	-	-	20.72	0.69	-	1
Dec-28 24.00	1.27	-	-	-	19.01	0.37	-	15
Dec-29 15.00	6.43	-	-	-	23.21	0.90	-	1
Dec-29 18.00	4.26	-	-	-	21.44	0.74	-	6,000
Dec-29 19.00	3.64	-	-	-	20.85	0.68	-	25
Dec-30 18.00	4.56	-	-	-	22.66	0.72	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 22.00	0.57	-	-	-	15.31	-1.00	-	10
Jul-26 w2 22.00	0.99	-	-	-	15.15	-0.98	-	10
Jul-26 17.00	-	-	-	-	21.52	-	-	15
Jul-26 18.00	-	-	-	-	20.28	-	-	14
Jul-26 18.50	-	-	-	-	19.66	-	-	64,507
Jul-26 19.00	-	-	-	-	19.03	-0.01	-	43,041
Jul-26 19.50	0.01	-	-	-	18.41	-0.02	-	31,500
Jul-26 20.00	0.03	-	-	-	17.79	-0.09	-	6
Jul-26 20.50	0.11	-	-	-	17.17	-0.24	-	2
Jul-26 21.00	0.28	0.20	0.20	0.20	16.55	-0.48	3,003	3,106
Jul-26 21.50	0.59	0.42	0.42	0.38	16.01	-0.75	1,051	1,051
Jul-26 22.00	1.01	-	-	-	16.00	-0.92	-	14
Jul-26 23.50	2.49	2.15	2.15	2.15	15.98	-1.00	4	4
Aug-26 19.00	0.04	-	-	-	18.72	-0.07	-	55,000
Aug-26 19.50	0.09	-	-	-	18.09	-0.12	-	3
Aug-26 20.00	0.17	-	-	-	17.46	-0.21	-	101
Aug-26 21.00	0.48	-	-	-	16.20	-0.47	-	30
Aug-26 21.50	0.75	-	-	-	15.66	-0.63	-	8
Aug-26 22.00	1.11	-	-	-	15.65	-0.78	-	30
Sep-26 9.75	-	-	-	-	30.07	-	-	25
Sep-26 13.00	-	-	-	-	26.13	-	-	153
Sep-26 13.50	-	-	-	-	25.52	-	-	44
Sep-26 14.00	-	-	-	-	24.91	-	-	135
Sep-26 14.50	-	-	-	-	24.31	-	-	135
Sep-26 15.00	-	-	-	-	23.70	-	-	51
Sep-26 15.50	-	-	-	-	23.09	-	-	12
Sep-26 16.00	-	-	-	-	22.49	-	-	1
Sep-26 16.50	-	-	-	-	21.88	-0.01	-	63
Sep-26 17.00	0.01	-	-	-	21.27	-0.01	-	5,020
Sep-26 17.50	0.02	-	-	-	20.67	-0.02	-	12
Sep-26 18.00	0.03	-	-	-	20.06	-0.04	-	540
Sep-26 18.50	0.06	-	-	-	19.45	-0.07	-	30,000
Sep-26 19.00	0.10	-	-	-	18.85	-0.11	-	23,028
Sep-26 19.50	0.16	-	-	-	18.24	-0.17	-	12,496
Sep-26 20.00	0.26	-	-	-	17.63	-0.25	-	110
Sep-26 21.00	0.60	0.53	0.53	0.53	16.42	-0.47	1,501	1,513
Sep-26 21.50	0.86	0.75	0.75	0.75	15.90	-0.60	1	2
Sep-26 22.00	1.20	-	-	-	15.88	-0.72	-	10
Sep-26 22.50	1.59	-	-	-	15.87	-0.82	-	30
Dec-26 9.00	-	-	-	-	30.67	-	-	2,000
Dec-26 9.50	-	-	-	-	30.09	-	-	2
Dec-26 9.75	-	-	-	-	29.80	-	-	25
Dec-26 10.50	-	-	-	-	28.94	-	-	502
Dec-26 11.00	-	-	-	-	28.37	-	-	1,348
Dec-26 11.50	-	-	-	-	27.79	-	-	26
Dec-26 12.00	-	-	-	-	27.21	-	-	10,150
Dec-26 13.00	-	-	-	-	26.06	-	-	21
Dec-26 13.50	-	-	-	-	25.49	-	-	10,000
Dec-26 14.00	0.01	-	-	-	24.91	-0.01	-	15,010
Dec-26 14.50	0.01	-	-	-	24.34	-0.01	-	10
Dec-26 15.00	0.02	-	-	-	23.76	-0.01	-	2
Dec-26 15.50	0.03	-	-	-	23.19	-0.02	-	30
Dec-26 16.00	0.04	-	-	-	22.61	-0.03	-	34,287
Dec-26 16.50	0.06	-	-	-	22.03	-0.04	-	255
Dec-26 17.00	0.08	-	-	-	21.46	-0.06	-	67,047
Dec-26 17.50	0.11	-	-	-	20.88	-0.08	-	10,004
Dec-26 18.00	0.16	-	-	-	20.31	-0.11	-	83,789
Dec-26 18.50	0.22	-	-	-	19.73	-0.14	-	7,403
Dec-26 19.50	0.39	-	-	-	18.58	-0.24	-	16,525
Dec-26 20.00	0.52	-	-	-	18.01	-0.30	-	14,908
Dec-26 20.50	0.68	-	-	-	17.43	-0.37	-	1
Dec-26 21.00	0.87	-	-	-	16.85	-0.45	-	3
Dec-26 21.50	1.11	-	-	-	16.35	-0.54	-	2
Mar-27 10.50	-	-	-	-	27.26	-	-	1
Mar-27 14.00	0.03	-	-	-	23.83	-0.02	-	1
Mar-27 15.00	0.05	-	-	-	22.85	-0.03	-	1
Mar-27 16.00	0.10	-	-	-	21.87	-0.06	-	14
Mar-27 16.50	0.14	-	-	-	21.38	-0.08	-	4
Mar-27 18.00	0.31	-	-	-	19.91	-0.16	-	4
Mar-27 18.50	0.40	-	-	-	19.42	-0.19	-	1
Mar-27 19.00	0.50	-	-	-	18.93	-0.24	-	1
Mar-27 19.50	0.63	-	-	-	18.44	-0.29	-	302
Mar-27 20.00	0.78	0.68	0.68	0.68	17.95	-0.34	30	30
Mar-27 24.00	3.20	-	-	-	16.03	-0.83	-	1
Jun-27 15.00	0.10	-	-	-	22.52	-0.05	-	10
Jun-27 16.00	0.17	-	-	-	21.67	-0.08	-	1,000
Jun-27 17.00	0.28	-	-	-	20.81	-0.12	-	5,500
Jun-27 18.00	0.44	-	-	-	19.95	-0.18	-	8
Jun-27 19.00	0.66	-	-	-	19.10	-0.26	-	9
Jun-27 19.50	0.79	-	-	-	18.67	-0.30	-	50
Jun-27 20.00	0.96	-	-	-	18.24	-0.35	-	13
Sep-27 16.00	0.28	-	-	-	21.37	-0.11	-	35,000
Sep-27 16.50	0.34	-	-	-	20.98	-0.13	-	200
Sep-27 17.00	0.42	-	-	-	20.60	-0.16	-	100
Sep-27 17.50	0.52	-	-	-	20.21	-0.19	-	200
Sep-27 18.00	0.62	-	-	-	19.82	-0.22	-	5,300
Sep-27 19.00	0.88	-	-	-	19.04	-0.30	-	50
Sep-27 19.50	1.05	-	-	-	18.65	-0.34	-	50
Sep-27 20.00	1.23	-	-	-	18.26	-0.39	-	25
Sep-27 20.50	1.44	-	-	-	17.87	-0.43	-	50
Dec-27 9.50	0.01	-	-	-	25.55	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.19	-	-	5
Dec-27 11.50	0.03	-	-	-	24.09	-0.01	-	1,800
Dec-27 12.00	0.04	-	-	-	23.72	-0.02	-	30,000
Dec-27 13.00	0.08	-	-	-	22.99	-0.03	-	35,000
Dec-27 14.00	0.13	-	-	-	22.26	-0.05	-	10,000
Dec-27 14.50	0.17	-	-	-	21.90	-0.06	-	20,000
Dec-27 16.00	0.33	-	-	-	20.80	-0.12	-	25,000
Dec-27 16.50	0.39	-	-	-	20.43	-0.14	-	2
Dec-27 17.00	0.49	-	-	-	20.07	-0.17	-	2,750
Dec-27 17.50	0.58	-	-	-	19.70	-0.19	-	410
Dec-27 18.00	0.69	-	-	-	19.34	-0.23	-	409
Dec-27 18.50	0.82	-	-	-	18.97	-0.26	-	175
Dec-27 19.00	0.96	-	-	-	18.61	-0.30	-	1,811
Dec-27 19.50	1.13	-	-	-	18.24	-0.34	-	25
Dec-27 20.00	1.31	-	-	-	17.88	-0.38	-	6,752
Dec-27 22.00	2.29	-	-	-	16.74	-0.57	-	25
Mar-28 18.00	0.81	-	-	-	18.98	-0.24	-	200
Dec-28 15.00	0.41	-	-	-	19.85	-0.12	-	5,000
Dec-28 21.50	2.46	-	-	-	15.84	-0.53	-	4,000
Dec-28 24.00	4.10	-	-	-	15.65	-0.71	-	1
Dec-29 19.00	1.73	-	-	-	16.96	-0.36	-	2
Dec-30 14.50	0.73	-	-	-	19.36	-0.15	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.50	1.53	-	-	-	18.36	0.97	-	1,080
Jul-26 20.00	1.06	-	-	-	17.74	0.91	-	2,160
Jul-26 22.00	0.03	-	-	-	15.95	0.09	-	1
Sep-26 13.50	7.57	-	-	-	26.79	0.99	-	150
Sep-26 14.00	7.07	-	-	-	26.18	0.99	-	300
Sep-26 20.00	1.40	-	-	-	18.90	0.74	-	160
Sep-26 20.00	1.40	-	-	-	18.90	0.74	-	10
Dec-26 14.50	6.68	-	-	-	25.52	0.98	-	510
Dec-26 18.00	3.39	-	-	-	21.49	0.87	-	10
Dec-26 18.50	2.96	-	-	-	20.91	0.84	-	200
Dec-26 19.00	2.55	-	-	-	20.34	0.80	-	50
Dec-26 20.00	1.79	-	-	-	19.19	0.69	-	10
Dec-26 20.50	1.45	-	-	-	18.61	0.63	-	1
Dec-26 22.00	0.69	-	-	-	17.45	0.40	-	1
Dec-27 12.00	8.75	-	-	-	25.69	0.94	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 19.00	-	-	-	-	19.03	-0.01	-	10
Sep-26 13.00	-	-	-	-	26.13	-	-	500
Sep-26 15.00	-	-	-	-	23.70	-	-	800
Sep-26 18.50	0.06	-	-	-	19.45	-0.07	-	25
Dec-26 15.00	0.02	-	-	-	23.76	-0.01	-	600
Dec-26 16.00	0.04	-	-	-	22.61	-0.03	-	1
Dec-26 19.00	0.29	-	-	-	19.16	-0.18	-	21
Dec-26 19.50	0.39	-	-	-	18.58	-0.23	-	4
Dec-27 12.00	0.04	-	-	-	23.72	-0.02	-	2,000

	Previous Close	55.12		01/07/26
	INDITEX Close	55.74		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 52.25	3.70	-	-	-	25.87	0.89	-	96
Jul-26 54.17	2.10	-	-	-	24.10	0.73	-	101
Jul-26 56.11	0.91	-	-	-	22.52	0.46	-	5
Jul-26 58.05	0.28	-	-	-	21.87	0.20	-	10
Aug-26 56.11	1.79	-	-	-	22.46	0.50	-	300
Aug-26 59.99	0.48	0.31	0.31	0.31	21.23	0.20	1	300
Sep-26 40.63	15.41	-	-	-	37.02	0.97	-	25
Sep-26 41.60	14.47	-	-	-	36.24	0.97	-	50
Sep-26 43.54	12.62	-	-	-	34.69	0.95	-	50
Sep-26 44.49	11.72	-	-	-	33.93	0.94	-	25
Sep-26 45.47	10.82	-	-	-	33.14	0.92	-	75
Sep-26 46.44	9.93	-	-	-	32.36	0.91	-	50
Sep-26 47.41	9.05	-	-	-	31.59	0.89	-	50
Sep-26 48.38	8.21	-	-	-	30.81	0.86	-	25
Sep-26 50.31	6.58	-	-	-	29.26	0.80	-	25
Sep-26 52.00	5.24	-	-	-	27.91	0.74	-	1
Sep-26 52.25	5.05	-	-	-	27.71	0.73	-	102
Sep-26 54.17	3.70	-	-	-	26.17	0.63	-	382
Sep-26 56.11	2.54	-	-	-	24.83	0.52	-	1,756
Sep-26 58.05	1.70	-	-	-	24.39	0.40	-	22
Sep-26 59.99	1.08	-	-	-	23.94	0.29	-	140
Sep-26 61.92	0.64	-	-	-	23.51	0.20	-	25
Sep-26 65.78	0.18	-	-	-	22.63	0.07	-	10
Dec-26 35.80	20.37	-	-	-	38.41	0.97	-	3
Dec-26 38.70	17.62	-	-	-	36.61	0.95	-	1
Dec-26 39.67	16.73	-	-	-	36.00	0.94	-	52
Dec-26 40.63	15.85	-	-	-	35.41	0.93	-	25
Dec-26 44.49	12.40	-	-	-	33.01	0.88	-	120
Dec-26 46.44	10.73	-	-	-	31.79	0.84	-	26
Dec-26 47.41	9.95	-	-	-	31.19	0.82	-	325
Dec-26 48.38	9.17	-	-	-	30.59	0.79	-	400
Dec-26 50.31	7.69	-	-	-	29.39	0.74	-	50
Dec-26 52.25	6.28	-	-	-	28.18	0.68	-	31
Dec-26 54.17	5.05	-	-	-	26.99	0.61	-	60
Dec-26 56.11	3.92	-	-	-	25.94	0.53	-	149
Dec-26 58.05	3.03	-	-	-	25.57	0.46	-	645
Dec-26 59.99	2.32	-	-	-	25.20	0.38	-	200
Dec-26 61.92	1.72	-	-	-	24.83	0.31	-	253
Dec-26 63.85	1.23	-	-	-	24.46	0.24	-	220
Dec-26 65.78	0.88	-	-	-	24.09	0.19	-	16
Dec-26 67.72	0.60	-	-	-	23.72	0.14	-	15
Dec-26 69.66	0.39	-	-	-	23.35	0.10	-	11
Dec-26 71.60	0.25	-	-	-	22.97	0.07	-	1
Mar-27 52.25	7.40	-	-	-	28.33	0.67	-	100
Mar-27 54.17	6.18	-	-	-	27.19	0.61	-	3
Mar-27 63.85	2.17	-	-	-	24.95	0.32	-	400
Mar-27 65.78	1.67	-	-	-	24.64	0.26	-	300
Mar-27 67.72	1.30	-	-	-	24.33	0.22	-	75
Mar-27 69.66	0.96	-	-	-	24.01	0.17	-	25
Mar-27 71.60	0.73	-	-	-	23.70	0.14	-	10
Mar-27 73.53	0.51	-	-	-	23.39	0.11	-	20
Jun-27 38.70	18.46	-	-	-	35.65	0.90	-	150
Jun-27 45.47	12.89	-	-	-	32.21	0.81	-	25
Jun-27 46.44	12.19	-	-	-	31.72	0.79	-	5
Jun-27 50.31	9.37	-	-	-	29.75	0.71	-	25
Jun-27 58.05	4.93	-	-	-	26.62	0.51	-	150
Jun-27 59.99	4.17	-	-	-	26.30	0.45	-	155
Jun-27 61.92	3.47	-	-	-	25.99	0.40	-	100
Jun-27 69.66	1.52	-	-	-	24.74	0.22	-	100
Jun-27 71.60	1.17	-	-	-	24.43	0.18	-	25
Jun-27 73.53	0.93	-	-	-	24.12	0.15	-	50
Sep-27 59.99	4.89	-	-	-	26.61	0.47	-	25
Sep-27 63.85	3.55	-	-	-	26.06	0.38	-	25
Sep-27 69.66	2.09	-	-	-	25.22	0.26	-	1
Sep-27 71.60	1.75	-	-	-	24.94	0.23	-	25
Dec-27 37.73	19.81	-	-	-	35.35	0.89	-	25
Dec-27 38.70	19.05	-	-	-	34.94	0.87	-	1
Dec-27 39.67	18.30	-	-	-	34.52	0.86	-	1
Dec-27 43.54	15.29	-	-	-	32.88	0.81	-	50
Dec-27 45.47	13.94	-	-	-	32.06	0.78	-	25
Dec-27 47.41	12.57	-	-	-	31.24	0.74	-	25
Dec-27 52.25	9.47	-	-	-	29.18	0.65	-	25
Dec-27 54.17	8.28	-	-	-	28.37	0.61	-	25
Dec-27 59.99	5.62	-	-	-	27.14	0.49	-	25
Dec-27 61.92	4.96	-	-	-	26.89	0.45	-	175
Dec-27 63.85	4.30	-	-	-	26.63	0.41	-	200
Dec-27 71.60	2.33	-	-	-	25.61	0.26	-	1
Mar-28 33.30	23.84	-	-	-	37.09	0.92	-	1
Mar-28 52.89	9.73	-	-	-	28.77	0.64	-	50
Mar-28 54.86	8.57	-	-	-	27.93	0.60	-	75
Mar-28 56.81	7.65	-	-	-	27.41	0.57	-	75
Mar-28 58.77	6.78	-	-	-	27.14	0.53	-	50
Mar-28 60.73	5.99	-	-	-	26.87	0.49	-	25
Mar-28 64.65	4.65	-	-	-	26.33	0.41	-	25
Mar-28 66.60	4.06	-	-	-	26.07	0.38	-	25
Mar-28 68.56	3.56	-	-	-	25.80	0.34	-	25
Mar-28 70.53	3.06	-	-	-	25.53	0.31	-	25
Mar-28 72.49	2.61	-	-	-	25.26	0.28	-	25
Jun-28 42.12	17.07	-	-	-	33.04	0.81	-	25
Jun-28 43.10	16.39	-	-	-	32.64	0.80	-	25
Jun-28 56.81	8.00	-	-	-	27.37	0.57	-	25
Jun-28 58.77	7.14	-	-	-	27.14	0.53	-	50
Jun-28 66.60	4.44	-	-	-	26.20	0.39	-	50
Jun-28 68.56	3.95	-	-	-	25.97	0.36	-	25
Jun-28 70.53	3.45	-	-	-	25.73	0.33	-	25
Jun-28 72.49	2.97	-	-	-	25.50	0.30	-	25
Dec-28 67.24	5.17	-	-	-	26.21	0.41	-	490
Dec-29 43.51	17.17	-	-	-	29.45	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 40.63	-	-	-	-	37.04	-	-	1
Jul-26 41.60	-	-	-	-	36.14	-	-	1
Jul-26 42.57	-	-	-	-	35.24	-	-	456
Jul-26 43.54	-	-	-	-	34.34	-	-	3
Jul-26 44.49	-	-	-	-	33.46	-	-	11
Jul-26 47.41	0.01	-	-	-	30.75	-0.01	-	6
Jul-26 50.31	0.05	-	-	-	28.06	-0.04	-	1
Jul-26 52.25	0.17	-	-	-	26.26	-0.11	-	5
Jul-26 54.17	0.50	-	-	-	24.49	-0.27	-	2
Jul-26 56.11	1.25	-	-	-	22.91	-0.54	-	1
Jul-26 58.05	2.56	-	-	-	22.26	-0.80	-	2
Aug-26 39.67	0.01	-	-	-	36.36	-	-	100
Aug-26 41.60	0.02	-	-	-	34.60	-0.01	-	150
Aug-26 43.54	0.05	-	-	-	32.84	-0.02	-	150
Aug-26 44.49	0.07	-	-	-	31.98	-0.02	-	2
Aug-26 50.31	0.41	-	-	-	26.69	-0.14	-	3
Aug-26 52.25	0.70	-	-	-	24.92	-0.22	-	2
Sep-26 35.80	0.02	-	-	-	40.43	-0.01	-	1
Sep-26 36.76	0.03	-	-	-	39.66	-0.01	-	27
Sep-26 38.70	0.06	-	-	-	38.10	-0.01	-	26
Sep-26 39.67	0.07	-	-	-	37.33	-0.02	-	26
Sep-26 40.63	0.10	-	-	-	36.56	-0.02	-	28
Sep-26 41.60	0.12	-	-	-	35.78	-0.03	-	240
Sep-26 42.57	0.15	-	-	-	35.00	-0.04	-	300
Sep-26 43.54	0.20	-	-	-	34.23	-0.05	-	35
Sep-26 44.49	0.24	0.34	0.34	0.34	33.47	-0.06	5	51
Sep-26 45.47	0.31	-	-	-	32.68	-0.08	-	59
Sep-26 46.44	0.38	-	-	-	31.90	-0.09	-	75
Sep-26 47.41	0.47	-	-	-	31.13	-0.11	-	30
Sep-26 48.38	0.59	-	-	-	30.35	-0.14	-	82
Sep-26 50.31	0.87	-	-	-	28.80	-0.20	-	100
Sep-26 52.00	1.21	-	-	-	27.45	-0.26	-	4,000
Sep-26 52.25	1.28	-	-	-	27.25	-0.27	-	26
Sep-26 54.17	1.83	-	-	-	25.71	-0.37	-	125
Dec-26 32.90	0.08	-	-	-	38.38	-0.01	-	26
Dec-26 33.87	0.11	-	-	-	37.78	-0.02	-	21
Dec-26 34.83	0.14	-	-	-	37.18	-0.02	-	25
Dec-26 35.80	0.16	-	-	-	36.58	-0.03	-	25
Dec-26 36.76	0.20	-	-	-	35.98	-0.03	-	26
Dec-26 37.73	0.24	-	-	-	35.38	-0.04	-	150
Dec-26 38.70	0.29	-	-	-	34.78	-0.05	-	150
Dec-26 39.67	0.33	-	-	-	34.17	-0.05	-	11
Dec-26 40.63	0.41	-	-	-	33.58	-0.07	-	12
Dec-26 41.60	0.48	-	-	-	32.97	-0.08	-	76
Dec-26 42.57	0.56	-	-	-	32.37	-0.09	-	150
Dec-26 43.54	0.65	-	-	-	31.77	-0.10	-	75
Dec-26 44.49	0.77	-	-	-	31.18	-0.12	-	62
Dec-26 45.47	0.89	-	-	-	30.57	-0.14	-	25
Dec-26 46.44	1.01	-	-	-	29.96	-0.16	-	28
Dec-26 47.41	1.19	-	-	-	29.36	-0.18	-	2,400
Dec-26 48.38	1.37	-	-	-	28.76	-0.20	-	77
Dec-26 50.31	1.78	-	-	-	27.56	-0.26	-	52
Dec-26 52.25	2.30	-	-	-	26.35	-0.32	-	25
Dec-26 54.17	2.96	-	-	-	25.16	-0.39	-	27
Dec-26 56.11	3.76	-	-	-	24.11	-0.48	-	35
Dec-26 59.99	6.04	-	-	-	23.37	-0.64	-	176
Dec-26 73.53	17.79	-	-	-	20.78	-1.00	-	1
Mar-27 33.87	0.31	-	-	-	37.18	-0.04	-	50
Mar-27 34.83	0.36	-	-	-	36.61	-0.04	-	50
Mar-27 35.80	0.40	-	-	-	36.04	-0.05	-	75
Mar-27 36.76	0.48	-	-	-	35.47	-0.06	-	75
Mar-27 37.73	0.55	-	-	-	34.89	-0.07	-	25
Mar-27 38.70	0.63	-	-	-	34.32	-0.08	-	25
Mar-27 39.67	0.71	-	-	-	33.74	-0.09	-	51
Mar-27 40.63	0.81	-	-	-	33.18	-0.10	-	78
Mar-27 41.60	0.93	-	-	-	32.60	-0.11	-	1
Mar-27 42.57	1.05	-	-	-	32.03	-0.12	-	1
Mar-27 44.49	1.30	-	-	-	30.89	-0.15	-	8
Mar-27 45.47	1.48	-	-	-	30.31	-0.17	-	3
Mar-27 50.31	2.52	-	-	-	27.44	-0.28	-	301
Jun-27 26.12	0.14	-	-	-	39.53	-0.02	-	1
Jun-27 30.96	0.34	-	-	-	37.07	-0.04	-	150
Jun-27 33.87	0.52	-	-	-	35.59	-0.06	-	200
Jun-27 34.83	0.60	-	-	-	35.10	-0.06	-	180
Jun-27 36.76	0.76	-	-	-	34.12	-0.08	-	25
Jun-27 38.70	0.99	-	-	-	33.13	-0.10	-	150
Jun-27 39.67	1.12	-	-	-	32.64	-0.11	-	101
Jun-27 41.60	1.36	-	-	-	31.66	-0.14	-	177
Jun-27 42.57	1.53	-	-	-	31.16	-0.15	-	150
Jun-27 43.54	1.72	-	-	-	30.67	-0.17	-	150
Jun-27 44.49	1.89	-	-	-	30.19	-0.18	-	50
Jun-27 46.44	2.27	-	-	-	29.20	-0.22	-	25
Jun-27 47.41	2.53	-	-	-	28.70	-0.24	-	150
Jun-27 48.38	2.78	-	-	-	28.21	-0.26	-	150
Jun-27 50.31	3.28	-	-	-	27.23	-0.30	-	2
Jun-27 52.25	3.94	-	-	-	26.24	-0.35	-	150
Jun-27 56.11	5.48	-	-	-	24.41	-0.47	-	25
Jun-27 65.78	11.66	-	-	-	22.85	-0.74	-	1
Sep-27 43.54	2.11	-	-	-	30.40	-0.18	-	25
Sep-27 44.49	2.29	-	-	-	29.96	-0.20	-	25
Sep-27 45.47	2.49	-	-	-	29.51	-0.21	-	25
Sep-27 46.44	2.75	-	-	-	29.06	-0.23	-	25
Dec-27 21.29	0.12	-	-	-	39.82	-0.01	-	2
Dec-27 33.87	0.93	-	-	-	34.48	-0.08	-	100
Dec-27 36.76	1.33	-	-	-	33.25	-0.11	-	25
Dec-27 37.73	1.46	-	-	-	32.84	-0.12	-	25
Dec-27 43.54	2.52	-	-	-	30.37	-0.19	-	10
Dec-27 45.47	3.00	-	-	-	29.55	-0.22	-	1,100
Dec-27 46.44	3.26	-	-	-	29.14	-0.24	-	150
Dec-27 47.41	3.52	-	-	-	28.73	-0.26	-	326
Dec-27 48.38	3.77	-	-	-	28.31	-0.28	-	175
Dec-27 50.31	4.39	-	-	-	27.50	-0.31	-	350
Dec-27 52.25	5.07	-	-	-	26.67	-0.36	-	375
Dec-27 54.17	5.75	-	-	-	25.86	-0.40	-	450
Dec-27 56.11	6.65	-	-	-	25.14	-0.45	-	475
Dec-27 58.05	7.67	-	-	-	24.89	-0.49	-	25
Dec-27 59.99	8.80	-	-	-	24.63	-0.54	-	25
Jun-28 43.10	3.05	-	-	-	29.33	-0.20	-	25
Jun-28 44.08	3.31	-	-	-	28.93	-0.22	-	25
Jun-28 45.06	3.56	-	-	-	28.53	-0.23	-	25
Jun-28 47.99	4.32	-	-	-	27.34	-0.28	-	25
Dec-28 51.42	6.11	-	-	-	25.72	-0.34	-	25
Dec-29 43.51	4.50	-	-	-	27.38	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.39	2.72	-	-	-	24.82	0.81	-	5
Jul-26 55.37	1.30	-	-	-	22.98	0.57	-	493
Jul-26 57.35	0.45	-	-	-	22.10	0.29	-	991
Jul-26 58.05	0.28	-	-	-	21.87	0.20	-	2
Aug-26 58.05	0.99	-	-	-	21.85	0.34	-	2
Sep-26 49.44	7.29	-	-	-	29.96	0.83	-	5
Sep-26 54.17	3.69	-	-	-	26.17	0.63	-	7
Sep-26 57.35	1.97	-	-	-	24.54	0.44	-	5
Sep-26 58.05	1.70	-	-	-	24.39	0.40	-	3
Dec-26 56.11	3.90	-	-	-	25.94	0.53	-	26
Dec-26 58.05	3.03	-	-	-	25.57	0.45	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 44.49	-	-	-	-	33.46	-	-	5
Jul-26 47.46	0.01	-	-	-	30.70	-0.01	-	5
Jul-26 53.39	0.33	-	-	-	25.21	-0.20	-	5
Aug-26 51.42	0.55	-	-	-	25.68	-0.18	-	5
Sep-26 41.60	0.12	-	-	-	35.78	-0.03	-	165
Sep-26 42.57	0.15	-	-	-	35.00	-0.04	-	150
Sep-26 43.54	0.20	-	-	-	34.23	-0.05	-	15
Sep-26 44.49	0.24	-	-	-	33.47	-0.06	-	10
Sep-26 54.17	1.82	-	-	-	25.71	-0.37	-	6
Dec-26 42.57	0.56	-	-	-	32.37	-0.09	-	10
Dec-26 46.44	1.02	-	-	-	29.96	-0.15	-	1
Mar-27 42.57	1.03	-	-	-	32.03	-0.12	-	1
Mar-27 47.41	1.80	-	-	-	29.16	-0.20	-	1

	Previous Close	47.92		01/07/26
	INDRA Close	49.54		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 46.00	4.19	-	-	-	52.79	0.77	-	1
Jul-26 47.00	3.48	-	-	-	52.23	0.70	-	1
Jul-26 48.00	2.83	-	-	-	51.67	0.63	-	15
Jul-26 49.00	2.26	-	-	-	51.11	0.55	-	10
Jul-26 50.00	1.79	-	-	-	50.63	0.47	-	5
Jul-26 52.00	1.04	-	-	-	49.83	0.32	-	5
Jul-26 54.00	0.55	-	-	-	49.04	0.20	-	9
Jul-26 56.00	0.27	-	-	-	48.25	0.11	-	106
Jul-26 58.00	0.12	-	-	-	47.45	0.06	-	4
Jul-26 64.00	-	-	-	-	45.07	-	-	2
Aug-26 48.00	4.41	4.00	4.00	4.00	50.17	0.60	4	2
Aug-26 52.00	2.52	-	-	-	48.59	0.42	-	20
Aug-26 54.00	1.86	-	-	-	48.01	0.34	-	3
Aug-26 56.00	1.34	-	-	-	47.43	0.27	-	5
Aug-26 58.00	0.93	0.74	0.74	0.74	46.85	0.20	6	8
Aug-26 60.00	0.61	-	-	-	46.27	0.15	-	1
Aug-26 64.00	0.26	-	-	-	45.12	0.07	-	3
Sep-26 18.00	31.55	-	-	-	63.63	1.00	-	1
Sep-26 26.00	23.55	-	-	-	59.81	1.00	-	1
Sep-26 37.00	13.10	-	-	-	54.55	0.90	-	28
Sep-26 48.00	5.25	-	-	-	49.30	0.60	-	1
Sep-26 50.00	4.23	-	-	-	48.50	0.53	-	100
Sep-26 52.00	3.40	2.47	2.47	2.47	48.26	0.46	1	10
Sep-26 54.00	2.72	-	-	-	48.02	0.39	-	9
Sep-26 60.00	1.26	-	-	-	47.29	0.22	-	13
Sep-26 62.00	0.97	-	-	-	47.05	0.18	-	1
Sep-26 64.00	0.72	-	-	-	46.81	0.14	-	2
Sep-26 68.00	0.39	-	-	-	46.32	0.09	-	5
Sep-26 70.00	0.29	-	-	-	46.08	0.07	-	96
Dec-26 30.00	20.14	-	-	-	54.42	0.94	-	25
Dec-26 31.00	19.27	-	-	-	54.07	0.93	-	25
Dec-26 32.00	18.39	-	-	-	53.73	0.92	-	25
Dec-26 35.00	15.93	-	-	-	52.70	0.88	-	25
Dec-26 45.00	8.92	-	-	-	49.27	0.68	-	21
Dec-26 47.00	7.84	-	-	-	48.58	0.63	-	4
Dec-26 48.00	7.30	-	-	-	48.24	0.61	-	5
Dec-26 50.00	6.30	-	-	-	47.56	0.56	-	5
Dec-26 54.00	4.57	-	-	-	46.21	0.46	-	130
Dec-26 56.00	3.91	-	-	-	45.54	0.41	-	50
Dec-26 58.00	3.24	-	-	-	44.86	0.37	-	82
Dec-26 60.00	2.70	-	-	-	44.19	0.32	-	439
Dec-26 62.00	2.21	-	-	-	43.52	0.28	-	1
Dec-26 64.00	1.78	-	-	-	42.85	0.24	-	8
Dec-26 66.00	1.44	-	-	-	42.17	0.20	-	86
Mar-27 49.00	8.10	-	-	-	46.13	0.60	-	1
Mar-27 60.00	4.17	-	-	-	44.60	0.39	-	1
Mar-27 62.00	3.65	-	-	-	44.35	0.35	-	21
Mar-27 70.00	2.12	-	-	-	43.32	0.23	-	4
Jun-27 41.00	13.69	-	-	-	47.51	0.75	-	6
Jun-27 50.00	8.83	-	-	-	45.02	0.59	-	1
Jun-27 66.00	4.07	-	-	-	44.49	0.35	-	1
Jun-27 70.00	3.29	-	-	-	44.35	0.30	-	1
Jun-27 78.00	2.19	-	-	-	44.08	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 37.00	0.02	-	-	-	57.81	-0.01	-	7
Jul-26 39.00	0.05	-	-	-	56.70	-0.02	-	3
Jul-26 40.00	0.08	-	-	-	56.14	-0.03	-	2
Jul-26 41.00	0.13	-	-	-	55.58	-0.05	-	1
Jul-26 43.00	0.30	-	-	-	54.46	-0.11	-	7
Jul-26 44.00	0.45	-	-	-	53.90	-0.15	-	21
Jul-26 45.00	0.63	-	-	-	53.35	-0.19	-	20
Jul-26 46.00	0.86	-	-	-	52.79	-0.25	-	194
Jul-26 47.00	1.17	-	-	-	52.23	-0.31	-	7
Jul-26 48.00	1.53	-	-	-	51.67	-0.38	-	5
Jul-26 49.00	1.97	-	-	-	51.11	-0.46	-	86
Jul-26 50.00	2.50	-	-	-	50.63	-0.53	-	26
Jul-26 52.00	3.75	-	-	-	49.83	-0.68	-	60
Jul-26 54.00	5.27	-	-	-	49.04	-0.80	-	136
Jul-26 56.00	6.99	-	-	-	48.25	-0.89	-	2
Aug-26 35.00	0.20	-	-	-	56.69	-0.04	-	6
Aug-26 38.00	0.44	-	-	-	54.99	-0.09	-	2
Aug-26 39.00	0.54	-	-	-	54.43	-0.10	-	27
Aug-26 40.00	0.70	-	-	-	53.86	-0.13	-	4
Aug-26 41.00	0.86	-	-	-	53.30	-0.15	-	3
Aug-26 43.00	1.29	-	-	-	52.17	-0.21	-	13
Aug-26 44.00	1.52	-	-	-	51.60	-0.24	-	3
Aug-26 45.00	1.84	-	-	-	51.04	-0.28	-	13
Aug-26 46.00	2.17	-	-	-	50.47	-0.32	-	1
Aug-26 47.00	2.53	-	-	-	49.91	-0.36	-	2
Aug-26 49.00	3.40	-	-	-	48.78	-0.45	-	2
Aug-26 50.00	3.92	-	-	-	48.34	-0.49	-	20
Aug-26 56.00	7.90	-	-	-	46.60	-0.74	-	13
Aug-26 60.00	11.21	-	-	-	45.44	-0.86	-	2
Sep-26 24.00	0.01	-	-	-	60.31	-	-	4
Sep-26 26.00	0.03	-	-	-	59.36	-0.01	-	4
Sep-26 30.00	0.13	-	-	-	57.44	-0.02	-	45
Sep-26 31.00	0.16	-	-	-	56.97	-0.03	-	50
Sep-26 35.00	0.44	-	-	-	55.06	-0.07	-	1
Sep-26 36.00	0.55	-	-	-	54.58	-0.08	-	2
Sep-26 37.00	0.66	-	-	-	54.10	-0.10	-	13
Sep-26 39.00	0.99	-	-	-	53.15	-0.14	-	3
Sep-26 40.00	1.16	-	-	-	52.67	-0.16	-	11
Sep-26 41.00	1.40	-	-	-	52.19	-0.19	-	20
Sep-26 42.00	1.64	-	-	-	51.71	-0.21	-	6
Sep-26 43.00	1.88	-	-	-	51.23	-0.24	-	98
Sep-26 44.00	2.22	-	-	-	50.76	-0.27	-	21
Sep-26 45.00	2.55	-	-	-	50.28	-0.30	-	6
Sep-26 46.00	2.89	-	-	-	49.80	-0.33	-	750
Sep-26 48.00	3.75	-	-	-	48.85	-0.40	-	13
Sep-26 50.00	4.73	-	-	-	48.05	-0.48	-	17
Sep-26 52.00	5.89	-	-	-	47.81	-0.55	-	72
Sep-26 56.00	8.61	-	-	-	47.33	-0.68	-	11
Sep-26 60.00	11.77	-	-	-	46.84	-0.79	-	60
Dec-26 28.00	0.37	-	-	-	54.48	-0.04	-	1
Dec-26 30.00	0.55	-	-	-	53.80	-0.06	-	6
Dec-26 31.00	0.66	-	-	-	53.45	-0.07	-	1
Dec-26 32.00	0.78	-	-	-	53.11	-0.08	-	10
Dec-26 35.00	1.27	-	-	-	52.08	-0.12	-	11
Dec-26 37.00	1.67	-	-	-	51.39	-0.15	-	5
Dec-26 38.00	1.92	-	-	-	51.05	-0.17	-	15
Dec-26 40.00	2.43	-	-	-	50.36	-0.21	-	11
Dec-26 42.00	3.08	-	-	-	49.68	-0.25	-	11
Dec-26 45.00	4.15	-	-	-	48.65	-0.32	-	2
Dec-26 46.00	4.60	-	-	-	48.30	-0.35	-	8
Dec-26 47.00	5.05	-	-	-	47.96	-0.37	-	4
Dec-26 50.00	6.49	-	-	-	46.94	-0.45	-	7
Dec-26 52.00	7.60	-	-	-	46.26	-0.50	-	76
Dec-26 54.00	8.74	-	-	-	45.59	-0.55	-	50
Dec-26 60.00	12.87	-	-	-	43.57	-0.69	-	50
Dec-26 70.00	21.16	-	-	-	40.21	-0.89	-	1
Mar-27 39.00	3.05	-	-	-	49.19	-0.21	-	1
Mar-27 42.00	4.09	-	-	-	48.14	-0.27	-	2
Mar-27 45.00	5.25	5.35	5.35	5.35	47.09	-0.32	1	1
Mar-27 49.00	7.04	-	-	-	45.69	-0.41	-	20
Mar-27 50.00	7.58	-	-	-	45.44	-0.43	-	12
Mar-27 60.00	14.03	-	-	-	44.16	-0.63	-	3
Jun-27 32.00	1.85	-	-	-	50.09	-0.12	-	1
Sep-27 45.00	6.63	6.90	6.90	6.90	44.12	-0.32	15	15
Dec-27 44.00	6.55	-	-	-	42.64	-0.30	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 50.00	1.77	-	-	-	50.63	0.47	-	10
Jul-26 52.00	1.03	-	-	-	49.83	0.32	-	10
Jul-26 58.00	0.12	-	-	-	47.45	0.06	-	5
Jul-26 60.00	0.05	-	-	-	46.66	0.03	-	1
Aug-26 54.00	1.86	-	-	-	48.01	0.34	-	2
Dec-26 41.00	11.47	-	-	-	50.64	0.76	-	5
Dec-26 48.00	7.28	-	-	-	48.24	0.60	-	5
Dec-26 60.00	2.69	-	-	-	44.19	0.32	-	100
Dec-26 64.00	1.79	-	-	-	42.85	0.24	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 45.00	0.63	-	-	-	53.35	-0.19	-	5
Jul-26 48.00	1.53	-	-	-	51.67	-0.38	-	5
Jul-26 49.00	1.97	-	-	-	51.11	-0.46	-	5
Jul-26 50.00	2.49	-	-	-	50.63	-0.53	-	5

	Previous Close	57.85		01/07/26
	LABORAT. ROVI Close	57.50		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 62.00	0.07	-	-	-	25.41	0.06	-	5
Jul-26 66.00	-	-	-	-	25.23	-	-	1
Jul-26 90.00	-	-	-	-	24.11	-	-	4
Aug-26 60.00	1.33	-	-	-	30.37	0.33	-	1
Aug-26 62.00	0.84	-	-	-	30.30	0.23	-	1
Aug-26 66.00	0.29	-	-	-	30.16	0.10	-	1
Sep-26 58.00	2.69	-	-	-	30.26	0.47	-	1
Sep-26 60.00	1.95	-	-	-	30.18	0.38	-	1
Sep-26 64.00	0.93	-	-	-	30.02	0.22	-	1
Sep-26 66.00	0.62	-	-	-	29.94	0.16	-	1
Sep-26 68.00	0.41	-	-	-	29.85	0.11	-	1
Sep-26 78.00	0.03	-	-	-	29.45	0.01	-	750
Sep-26 88.00	-	-	-	-	29.04	-	-	1
Sep-26 96.00	-	-	-	-	28.72	-	-	15
Dec-26 32.00	25.52	-	-	-	38.44	1.00	-	2
Dec-26 66.00	1.71	-	-	-	29.33	0.27	-	750
Dec-26 80.00	0.22	-	-	-	28.44	0.05	-	15
Dec-26 82.00	0.16	-	-	-	28.31	0.04	-	15
Dec-26 84.00	0.11	-	-	-	28.18	0.03	-	15
Dec-26 86.00	0.08	-	-	-	28.05	0.02	-	15
Dec-26 88.00	0.05	-	-	-	27.93	0.01	-	14
Dec-26 90.00	0.04	-	-	-	27.80	0.01	-	14
Dec-26 92.00	0.02	-	-	-	27.67	0.01	-	5
Dec-26 96.00	0.01	-	-	-	27.41	-	-	5
Dec-26 100.00	-	-	-	-	27.16	-	-	5
Mar-27 70.00	1.81	-	-	-	28.82	0.25	-	2
Mar-27 88.00	0.23	-	-	-	27.68	0.04	-	10
Jun-27 80.00	1.11	-	-	-	28.12	0.15	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 56.00	0.99	-	-	-	26.52	-0.41	-	1
Jul-26 58.00	2.08	-	-	-	25.81	-0.67	-	10
Jul-26 60.00	3.63	-	-	-	25.71	-0.86	-	10
Aug-26 50.00	0.59	-	-	-	34.00	-0.15	-	1
Aug-26 52.00	0.98	-	-	-	33.06	-0.22	-	1
Aug-26 54.00	1.54	-	-	-	32.12	-0.32	-	2
Aug-26 56.00	2.30	-	-	-	31.18	-0.44	-	10
Sep-26 48.00	0.60	-	-	-	33.60	-0.13	-	1
Sep-26 50.00	0.92	-	-	-	32.71	-0.18	-	1
Sep-26 54.00	1.99	-	-	-	30.95	-0.34	-	7
Sep-26 56.00	2.79	-	-	-	30.07	-0.43	-	13
Sep-26 58.00	3.80	-	-	-	29.39	-0.54	-	5
Sep-26 60.00	5.06	-	-	-	29.31	-0.64	-	6
Sep-26 64.00	8.09	-	-	-	29.15	-0.80	-	2
Sep-26 70.00	13.52	-	-	-	28.90	-0.95	-	1,500
Sep-26 72.00	15.45	-	-	-	28.82	-0.97	-	20
Sep-26 76.00	19.41	-	-	-	28.66	-1.00	-	406
Dec-26 54.00	3.10	-	-	-	29.58	-0.36	-	7
Dec-26 56.00	3.92	-	-	-	28.90	-0.43	-	6
Dec-26 58.00	4.93	-	-	-	28.37	-0.50	-	5
Dec-26 60.00	6.10	-	-	-	28.24	-0.57	-	45
Dec-26 62.00	7.45	-	-	-	28.11	-0.64	-	1,500
Dec-26 66.00	10.44	-	-	-	27.86	-0.77	-	10
Dec-26 68.00	12.11	-	-	-	27.73	-0.82	-	65
Dec-26 76.00	19.47	-	-	-	27.22	-0.97	-	400
Mar-27 50.00	2.54	-	-	-	30.20	-0.25	-	1
Mar-27 54.00	3.93	-	-	-	29.13	-0.36	-	6
Mar-27 56.00	4.77	-	-	-	28.60	-0.42	-	5
Mar-27 58.00	5.79	-	-	-	28.17	-0.48	-	7
Mar-27 60.00	6.92	-	-	-	28.04	-0.54	-	8
Mar-27 62.00	8.22	-	-	-	27.91	-0.60	-	2
Jun-27 70.00	14.77	-	-	-	27.76	-0.75	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.49	-	-	-	30.20	-0.25	-	3

	Previous Close	4.33		01/07/26
	MAPFRE Close	4.35		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.18	-	-	-	21.68	0.79	-	10
Jul-26 4.30	0.11	-	-	-	21.45	0.62	-	1
Sep-26 3.80	0.59	-	-	-	23.06	0.91	-	3
Sep-26 3.90	0.50	-	-	-	22.92	0.87	-	10
Sep-26 4.00	0.42	-	-	-	22.77	0.81	-	16
Sep-26 4.10	0.34	-	-	-	22.62	0.75	-	20
Sep-26 4.20	0.28	-	-	-	22.48	0.67	-	783
Sep-26 4.30	0.22	-	-	-	22.33	0.58	-	11
Sep-26 4.40	0.17	-	-	-	22.17	0.50	-	3
Sep-26 4.50	0.12	-	-	-	22.00	0.41	-	13
Sep-26 4.70	0.06	-	-	-	21.64	0.25	-	15
Dec-26 3.90	0.56	-	-	-	23.31	0.81	-	5
Dec-26 4.10	0.42	-	-	-	23.21	0.70	-	35
Dec-26 4.30	0.30	-	-	-	23.12	0.58	-	21
Dec-26 4.40	0.26	-	-	-	23.04	0.52	-	1
Dec-26 4.50	0.21	-	-	-	22.92	0.46	-	11
Mar-27 4.00	0.54	-	-	-	24.21	0.71	-	1
Mar-27 4.90	0.15	-	-	-	23.53	0.31	-	13
Jun-27 4.20	0.47	-	-	-	24.79	0.62	-	7
Jun-27 4.30	0.43	-	-	-	24.75	0.57	-	8
Jun-27 5.00	0.18	-	-	-	24.18	0.31	-	1
Dec-27 5.00	0.26	-	-	-	25.28	0.36	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 4.20	0.02	-	-	-	20.73	-0.20	-	3
Jul-26 4.30	0.05	-	-	-	20.50	-0.38	-	20
Sep-26 1.70	-	-	-	-	26.67	-	-	20
Sep-26 3.20	-	-	-	-	24.48	-	-	2
Sep-26 3.30	-	-	-	-	24.34	-0.01	-	2
Sep-26 3.60	0.01	-	-	-	23.90	-0.04	-	5
Sep-26 3.70	0.01	-	-	-	23.76	-0.06	-	50
Sep-26 5.00	0.66	-	-	-	21.66	-0.93	-	9
Dec-26 3.20	0.01	-	-	-	22.81	-0.02	-	2
Dec-26 3.60	0.04	-	-	-	22.62	-0.11	-	3
Dec-26 3.70	0.05	-	-	-	22.58	-0.14	-	116
Dec-26 3.80	0.07	-	-	-	22.53	-0.19	-	20
Dec-26 4.00	0.13	-	-	-	22.44	-0.29	-	5
Dec-26 4.20	0.21	-	-	-	22.35	-0.40	-	50
Dec-26 4.50	0.37	-	-	-	22.10	-0.58	-	20
Mar-27 3.50	0.05	-	-	-	22.74	-0.11	-	4
Mar-27 3.60	0.07	-	-	-	22.70	-0.14	-	1
Mar-27 3.70	0.09	-	-	-	22.66	-0.18	-	5
Mar-27 4.00	0.18	-	-	-	22.54	-0.31	-	3,000
Dec-27 3.60	0.19	-	-	-	23.23	-0.24	-	10

	Previous Close	12.15		01/07/26
	MELIA HOTELS Close	11.94		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.00	0.19	-	-	-	27.41	0.43	-	25
Aug-26 13.00	0.13	-	-	-	28.61	0.20	-	2
Aug-26 13.50	0.06	-	-	-	28.08	0.11	-	2
Sep-26 7.75	4.19	-	-	-	37.45	1.00	-	5
Sep-26 8.00	3.94	-	-	-	37.09	1.00	-	1,900
Sep-26 8.50	3.44	-	-	-	36.36	1.00	-	6
Sep-26 12.50	0.41	-	-	-	30.82	0.38	-	25
Dec-26 10.00	2.18	-	-	-	32.81	0.81	-	20
Dec-26 11.50	1.19	-	-	-	30.89	0.60	-	3
Dec-26 13.00	0.55	-	-	-	29.61	0.37	-	25
Mar-27 7.75	4.23	-	-	-	34.83	0.95	-	8
Mar-27 8.75	3.37	-	-	-	33.74	0.89	-	5
Mar-27 12.00	1.20	-	-	-	30.24	0.55	-	400
Mar-27 12.50	0.98	-	-	-	29.96	0.48	-	50
Jun-27 7.50	4.54	-	-	-	33.49	0.95	-	5
Jun-27 7.75	4.33	-	-	-	33.28	0.93	-	5
Sep-27 7.25	4.78	-	-	-	32.78	0.95	-	5
Dec-27 7.00	5.03	-	-	-	32.31	0.95	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.75	-	-	-	-	31.30	-	-	10
Jul-26 11.00	0.05	-	-	-	29.42	-0.13	-	10
Aug-26 10.00	0.06	-	-	-	33.80	-0.09	-	2
Sep-26 10.50	0.23	-	-	-	33.30	-0.20	-	400
Sep-26 11.00	0.36	-	-	-	32.57	-0.29	-	30
Dec-26 8.25	0.06	-	-	-	34.91	-0.05	-	30
Dec-26 11.00	0.60	-	-	-	31.38	-0.32	-	10
Mar-27 9.25	0.26	-	-	-	32.21	-0.14	-	50
Mar-27 9.50	0.32	-	-	-	31.94	-0.16	-	100
Mar-27 9.75	0.37	-	-	-	31.66	-0.19	-	25
Mar-27 10.00	0.43	-	-	-	31.39	-0.21	-	100
Mar-27 11.00	0.75	-	-	-	30.30	-0.33	-	3

	Previous Close	15.34		01/07/26
	MERLIN Close	15.31		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.00	0.10	-	-	-	25.23	0.21	-	85
Aug-26 16.50	0.19	-	-	-	25.13	0.24	-	1
Sep-26 16.00	0.47	-	-	-	25.21	0.39	-	14,696
Dec-26 15.50	0.99	-	-	-	25.07	0.52	-	6
Dec-26 16.50	0.59	-	-	-	24.70	0.37	-	14,693
Mar-27 14.50	1.77	-	-	-	25.82	0.65	-	5
Mar-27 16.00	1.00	-	-	-	24.64	0.47	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	0.01	-	-	-	29.22	-0.02	-	3
Jul-26 14.00	0.02	-	-	-	28.33	-0.06	-	6
Jul-26 14.50	0.08	-	-	-	27.44	-0.16	-	41
Sep-26 10.00	-	-	-	-	34.06	-	-	1
Sep-26 12.00	0.03	-	-	-	30.75	-0.03	-	2
Sep-26 12.50	0.06	-	-	-	29.92	-0.06	-	1
Sep-26 15.00	0.56	-	-	-	25.78	-0.40	-	100
Sep-26 15.50	0.79	-	-	-	25.18	-0.51	-	1
Dec-26 11.00	0.08	-	-	-	31.41	-0.05	-	300
Dec-26 14.00	0.57	-	-	-	27.23	-0.29	-	35
Mar-27 13.50	0.55	0.52	0.52	0.52	25.93	-0.25	4	4
Jun-27 14.50	1.01	-	-	-	23.30	-0.37	-	3
Dec-27 12.50	0.59	-	-	-	24.43	-0.21	-	5,000

	Previous Close	27.46		01/07/26
	NATURGY Close	27.26		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 28.00	0.16	-	-	-	18.30	0.26	-	20
Jul-26 29.00	0.02	-	-	-	17.61	0.05	-	5
Jul-26 30.00	-	-	-	-	16.91	-	-	2
Jul-26 32.00	-	-	-	-	15.52	-	-	145
Aug-26 28.00	0.40	0.40	0.40	0.40	20.23	0.34	1	4
Aug-26 29.00	0.15	-	-	-	19.55	0.16	-	38
Aug-26 30.00	0.05	-	-	-	18.86	0.06	-	16
Aug-26 31.00	0.01	-	-	-	18.18	0.02	-	2
Aug-26 33.00	-	-	-	-	16.81	-	-	30
Sep-26 22.00	5.30	-	-	-	27.32	0.99	-	1
Sep-26 26.00	1.66	-	-	-	22.48	0.72	-	7
Sep-26 27.00	1.02	-	-	-	21.26	0.54	-	1,002
Sep-26 28.00	0.57	-	-	-	20.48	0.36	-	125
Sep-26 29.00	0.29	-	-	-	19.84	0.21	-	120
Sep-26 30.00	0.13	-	-	-	19.21	0.11	-	181
Dec-26 23.00	4.35	-	-	-	24.92	0.94	-	4
Dec-26 25.00	2.63	-	-	-	23.11	0.76	-	363
Dec-26 26.00	1.93	-	-	-	22.21	0.64	-	10
Dec-26 27.00	1.36	-	-	-	21.31	0.51	-	11
Dec-26 28.00	0.92	-	-	-	20.68	0.40	-	4
Dec-26 29.00	0.59	-	-	-	20.16	0.29	-	495
Dec-26 30.00	0.36	-	-	-	19.63	0.20	-	182
Dec-26 31.00	0.20	-	-	-	19.10	0.13	-	1
Dec-26 32.00	0.11	-	-	-	18.58	0.08	-	7
Dec-26 35.00	0.01	-	-	-	17.00	0.01	-	1
Mar-27 24.00	3.61	3.70	3.70	3.70	23.75	0.79	1	2
Mar-27 25.00	2.89	2.85	2.85	2.85	22.99	0.70	2	4
Mar-27 26.00	2.25	2.15	2.15	2.15	22.24	0.60	2	90
Mar-27 27.00	1.72	-	-	-	21.48	0.51	-	2
Mar-27 28.00	1.28	-	-	-	20.95	0.42	-	13
Mar-27 29.00	0.92	-	-	-	20.49	0.34	-	200
Mar-27 30.00	0.65	-	-	-	20.04	0.26	-	300
Mar-27 32.00	0.29	-	-	-	19.14	0.14	-	1
Mar-27 33.00	0.18	-	-	-	18.68	0.10	-	2
Jun-27 25.00	3.03	-	-	-	23.27	0.66	-	385
Jun-27 26.00	2.43	-	-	-	22.60	0.59	-	2
Jun-27 27.00	1.90	-	-	-	21.92	0.51	-	2
Jun-27 32.00	0.43	-	-	-	19.90	0.18	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 25.00	0.01	-	-	-	20.90	-0.02	-	9
Jul-26 26.00	0.06	-	-	-	19.58	-0.12	-	1
Jul-26 27.00	0.29	0.33	0.33	0.33	18.26	-0.39	1	17
Jul-26 28.00	0.86	-	-	-	17.40	-0.76	-	85
Jul-26 29.00	1.74	-	-	-	16.71	-0.97	-	75
Jul-26 30.00	2.74	-	-	-	16.01	-1.00	-	1
Aug-26 26.00	0.49	0.55	0.55	0.55	20.46	-0.34	1	3
Aug-26 27.00	0.91	-	-	-	19.14	-0.54	-	21
Aug-26 28.00	1.55	-	-	-	18.29	-0.74	-	55
Sep-26 18.00	-	-	-	-	29.62	-	-	10
Sep-26 19.00	-	-	-	-	28.41	-	-	25
Sep-26 19.50	0.01	-	-	-	27.80	-0.01	-	25
Sep-26 20.00	0.01	-	-	-	27.20	-0.01	-	26
Sep-26 21.00	0.02	-	-	-	25.99	-0.02	-	28
Sep-26 22.00	0.05	-	-	-	24.78	-0.04	-	27
Sep-26 23.00	0.10	-	-	-	23.57	-0.08	-	30
Sep-26 24.00	0.20	-	-	-	22.36	-0.14	-	328
Sep-26 25.00	0.37	-	-	-	21.15	-0.23	-	26
Sep-26 26.00	0.64	-	-	-	19.94	-0.36	-	3
Sep-26 27.00	1.06	-	-	-	18.72	-0.53	-	61
Sep-26 28.00	1.66	-	-	-	17.94	-0.70	-	17
Sep-26 29.00	2.43	-	-	-	17.30	-0.84	-	145
Dec-26 18.00	0.03	-	-	-	27.01	-0.01	-	2
Dec-26 19.50	0.07	-	-	-	25.65	-0.04	-	5
Dec-26 20.00	0.09	-	-	-	25.20	-0.05	-	13
Dec-26 22.00	0.25	-	-	-	23.39	-0.11	-	2
Dec-26 23.00	0.39	-	-	-	22.48	-0.17	-	13
Dec-26 24.00	0.59	0.62	0.62	0.62	21.58	-0.24	10	2,142
Dec-26 25.00	0.87	-	-	-	20.67	-0.33	-	124
Dec-26 26.00	1.24	-	-	-	19.77	-0.44	-	99
Dec-26 28.00	2.34	-	-	-	18.24	-0.67	-	3
Mar-27 18.00	0.07	-	-	-	25.74	-0.03	-	1
Mar-27 24.00	0.83	-	-	-	21.19	-0.27	-	501
Mar-27 26.00	1.51	-	-	-	19.68	-0.43	-	193
Mar-27 28.00	2.58	-	-	-	18.39	-0.63	-	1
Jun-27 25.00	1.53	-	-	-	20.02	-0.39	-	1
Jun-27 26.00	1.96	-	-	-	19.35	-0.47	-	1
Jun-27 27.00	2.45	-	-	-	18.67	-0.55	-	2
Jun-27 28.00	3.05	3.10	3.10	3.10	18.21	-0.64	11	11
Sep-27 26.00	2.37	-	-	-	19.35	-0.49	-	95
Dec-27 26.00	2.78	-	-	-	19.34	-0.52	-	97
Jun-28 26.00	3.29	-	-	-	19.23	-0.53	-	95

	Previous Close	0.46		01/07/26
	OBRASCON HUARTE Close	0.45		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 0.45	0.01	-	-	-	42.23	0.48	-	100
Jul-26 0.50	-	-	-	-	42.19	0.11	-	600
Sep-26 0.25	0.20	-	-	-	43.68	1.00	-	600
Dec-26 0.40	0.08	-	-	-	42.33	0.71	-	5
Dec-26 0.50	0.03	-	-	-	42.16	0.42	-	1
Mar-28 0.50	0.09	-	-	-	42.35	0.56	-	10

	Previous Close	75.45		01/07/26
	PHARMA MAR Close	75.85		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 96.00	-	-	-	-	41.74	-	-	2
Jul-26 105.00	-	-	-	-	39.60	-	-	2
Jul-26 115.00	-	-	-	-	37.23	-	-	2
Aug-26 80.00	3.11	-	-	-	44.60	0.38	-	4
Sep-26 78.00	5.24	-	-	-	45.75	0.48	-	1
Sep-26 82.00	3.81	-	-	-	45.38	0.38	-	2
Sep-26 92.00	1.54	-	-	-	44.46	0.19	-	4
Sep-26 130.00	0.01	-	-	-	40.95	-	-	2
Sep-26 135.00	-	-	-	-	40.49	-	-	4
Sep-26 140.00	-	-	-	-	40.03	-	-	2
Sep-26 150.00	-	-	-	-	39.11	-	-	4
Dec-26 76.00	9.17	-	-	-	45.52	0.56	-	1
Dec-26 110.00	1.50	-	-	-	44.77	0.14	-	1
Mar-27 88.00	6.84	-	-	-	43.03	0.42	-	1
Mar-27 105.00	3.26	-	-	-	42.58	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 66.00	0.54	-	-	-	54.42	-0.12	-	21
Jul-26 68.00	0.85	-	-	-	53.27	-0.18	-	5
Jul-26 84.00	9.56	-	-	-	46.82	-0.87	-	1
Jul-26 86.00	11.36	-	-	-	46.34	-0.92	-	2
Jul-26 88.00	13.25	-	-	-	45.87	-0.95	-	40
Jul-26 90.00	15.18	-	-	-	45.39	-0.97	-	19
Jul-26 110.00	35.10	-	-	-	40.65	-1.00	-	2
Aug-26 66.00	2.17	-	-	-	52.79	-0.23	-	2
Sep-26 33.00	0.03	-	-	-	69.80	-	-	10
Sep-26 36.00	0.05	-	-	-	68.22	-0.01	-	5
Sep-26 45.00	0.28	-	-	-	63.47	-0.03	-	15
Sep-26 46.00	0.33	-	-	-	62.94	-0.03	-	9
Sep-26 47.00	0.39	-	-	-	62.41	-0.04	-	12
Sep-26 60.00	1.82	-	-	-	55.56	-0.16	-	6
Sep-26 62.00	2.26	-	-	-	54.50	-0.19	-	5
Sep-26 66.00	3.24	-	-	-	52.39	-0.26	-	3
Sep-26 70.00	4.48	-	-	-	50.29	-0.34	-	1
Sep-26 78.00	8.22	-	-	-	47.00	-0.52	-	1
Sep-26 80.00	9.42	-	-	-	46.82	-0.57	-	1
Sep-26 82.00	10.78	-	-	-	46.63	-0.62	-	5
Sep-26 88.00	15.20	-	-	-	46.08	-0.74	-	3
Sep-26 92.00	18.47	-	-	-	45.71	-0.81	-	1
Dec-26 46.00	1.23	-	-	-	58.86	-0.08	-	2
Dec-26 48.00	1.46	-	-	-	57.99	-0.09	-	1
Dec-26 60.00	3.80	-	-	-	52.77	-0.21	-	2
Dec-26 62.00	4.34	-	-	-	51.90	-0.23	-	1
Dec-26 70.00	7.05	-	-	-	48.42	-0.35	-	1
Dec-26 76.00	9.64	-	-	-	45.87	-0.45	-	15
Dec-26 78.00	10.83	-	-	-	45.82	-0.48	-	10
Mar-27 41.00	1.20	-	-	-	56.15	-0.06	-	8
Mar-27 43.00	1.43	-	-	-	55.46	-0.07	-	3
Mar-27 52.00	2.97	-	-	-	52.38	-0.14	-	1
Mar-27 78.00	12.42	-	-	-	44.14	-0.46	-	1
Mar-27 80.00	13.62	-	-	-	44.09	-0.49	-	2
Mar-27 105.00	32.34	-	-	-	43.43	-0.78	-	1
Jun-27 39.00	1.36	-	-	-	53.76	-0.06	-	3
Jun-27 42.00	1.77	-	-	-	52.97	-0.08	-	1
Jun-27 66.00	8.22	7.55	7.55	7.55	46.64	-0.29	1	1
Jun-27 70.00	9.97	-	-	-	45.58	-0.34	-	2

	Previous Close	16.13		01/07/26
	PUIG Close	16.47		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 16.50	0.42	-	-	-	30.65	0.51	-	26
Jul-26 17.50	0.10	-	-	-	29.48	0.18	-	10
Jul-26 18.00	0.03	-	-	-	28.89	0.08	-	6
Jul-26 19.00	-	-	-	-	27.72	0.01	-	1
Aug-26 15.50	1.40	-	-	-	32.92	0.72	-	5
Aug-26 16.00	1.08	-	-	-	32.60	0.63	-	5
Aug-26 16.50	0.81	-	-	-	32.28	0.53	-	15
Aug-26 17.00	0.58	-	-	-	31.80	0.43	-	5
Aug-26 17.50	0.40	-	-	-	31.31	0.33	-	5
Aug-26 18.00	0.27	-	-	-	30.82	0.25	-	7
Sep-26 11.00	5.53	-	-	-	39.40	0.99	-	1
Sep-26 14.50	2.39	-	-	-	37.35	0.80	-	3
Sep-26 16.00	1.40	-	-	-	36.47	0.61	-	9
Sep-26 16.50	1.13	-	-	-	36.17	0.54	-	2
Sep-26 17.00	0.91	-	-	-	35.89	0.47	-	7
Sep-26 17.50	0.72	-	-	-	35.61	0.40	-	8,908
Sep-26 18.00	0.55	-	-	-	35.32	0.33	-	2
Sep-26 19.00	0.31	-	-	-	34.76	0.22	-	7
Sep-26 21.00	0.08	-	-	-	33.62	0.08	-	8,553
Dec-26 15.00	2.54	-	-	-	37.16	0.70	-	3
Dec-26 16.50	1.70	-	-	-	36.42	0.56	-	2
Dec-26 17.00	1.50	-	-	-	36.38	0.52	-	10
Dec-26 18.00	1.12	1.00	1.00	1.00	36.30	0.43	12	35
Dec-26 18.50	0.97	-	-	-	36.26	0.38	-	5
Dec-26 19.00	0.82	-	-	-	36.22	0.34	-	1
Dec-26 19.50	0.71	-	-	-	36.17	0.30	-	20
Dec-26 23.00	0.21	-	-	-	35.89	0.12	-	1
Jun-27 11.00	5.91	-	-	-	34.95	0.93	-	5
Jun-27 15.50	2.72	-	-	-	33.31	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 13.50	-	-	-	-	32.66	-	-	3
Jul-26 14.00	-	-	-	-	32.35	-0.01	-	3
Jul-26 14.50	0.01	-	-	-	32.04	-0.03	-	17
Jul-26 15.00	0.04	-	-	-	31.72	-0.07	-	16
Jul-26 15.50	0.10	-	-	-	31.41	-0.17	-	5
Jul-26 16.00	0.23	-	-	-	31.09	-0.31	-	2
Jul-26 17.00	0.73	-	-	-	30.18	-0.68	-	19
Aug-26 12.50	0.01	-	-	-	34.35	-0.01	-	3
Aug-26 14.50	0.15	-	-	-	33.10	-0.13	-	10
Aug-26 15.00	0.24	-	-	-	32.78	-0.20	-	1
Aug-26 16.50	0.78	-	-	-	31.83	-0.47	-	9
Sep-26 12.00	0.03	-	-	-	37.62	-0.03	-	5
Sep-26 12.50	0.06	-	-	-	37.33	-0.05	-	149
Sep-26 13.00	0.09	-	-	-	37.04	-0.07	-	22
Sep-26 13.50	0.15	-	-	-	36.74	-0.10	-	18
Sep-26 14.00	0.23	-	-	-	36.45	-0.14	-	42
Sep-26 14.50	0.33	-	-	-	36.16	-0.19	-	1
Sep-26 15.00	0.45	-	-	-	35.86	-0.25	-	8,344
Sep-26 15.50	0.62	-	-	-	35.57	-0.32	-	5
Sep-26 16.00	0.82	-	-	-	35.28	-0.39	-	245
Sep-26 16.50	1.05	-	-	-	34.98	-0.46	-	12
Sep-26 17.50	1.64	-	-	-	34.42	-0.61	-	4
Dec-26 11.00	0.08	-	-	-	37.43	-0.04	-	2
Dec-26 12.00	0.17	-	-	-	36.92	-0.08	-	502
Dec-26 12.50	0.23	-	-	-	36.67	-0.10	-	5
Dec-26 13.00	0.31	-	-	-	36.42	-0.13	-	3
Dec-26 13.50	0.41	-	-	-	36.16	-0.17	-	4
Dec-26 14.00	0.53	-	-	-	35.91	-0.21	-	52
Dec-26 14.50	0.68	-	-	-	35.66	-0.25	-	2,465
Dec-26 15.00	0.85	-	-	-	35.40	-0.29	-	16
Dec-26 15.50	1.03	-	-	-	35.15	-0.34	-	5
Dec-26 16.00	1.26	-	-	-	34.90	-0.39	-	30
Dec-26 16.50	1.49	-	-	-	34.66	-0.44	-	17
Dec-26 17.00	1.78	-	-	-	34.62	-0.49	-	6
Dec-26 17.50	2.07	-	-	-	34.58	-0.55	-	10
Dec-26 18.00	2.41	-	-	-	34.54	-0.59	-	5
Dec-26 21.00	4.75	-	-	-	34.29	-0.83	-	6
Dec-26 32.00	15.53	-	-	-	33.40	-1.00	-	1
Mar-27 12.00	0.30	-	-	-	36.02	-0.11	-	1
Mar-27 13.50	0.62	-	-	-	35.32	-0.20	-	5
Mar-27 14.00	0.76	-	-	-	35.09	-0.23	-	1
Mar-27 15.50	1.32	-	-	-	34.39	-0.35	-	2
Mar-27 16.00	1.54	-	-	-	34.16	-0.39	-	85
Mar-27 16.50	1.77	-	-	-	33.94	-0.43	-	274
Jun-27 14.00	0.95	0.98	0.98	0.98	32.45	-0.26	4	4
Jun-27 16.00	1.77	-	-	-	31.72	-0.41	-	411
Jun-27 21.00	5.11	-	-	-	30.17	-0.75	-	20
Sep-27 11.00	0.27	-	-	-	31.51	-0.09	-	19
Dec-27 15.00	1.49	-	-	-	29.23	-0.33	-	4
Dec-27 15.50	1.72	-	-	-	29.11	-0.37	-	162
Dec-27 16.00	1.95	-	-	-	28.98	-0.40	-	156
Dec-27 16.50	2.22	-	-	-	28.86	-0.44	-	151
Mar-28 17.50	2.86	-	-	-	27.82	-0.50	-	143

	Previous Close	14.89		01/07/26
	REDEIA Close	14.96		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 14.00	0.99	-	-	-	21.06	0.94	-	1
Jul-26 15.00	0.23	-	-	-	19.38	0.49	-	3
Jul-26 15.50	0.06	-	-	-	18.70	0.20	-	3
Aug-26 15.50	0.21	-	-	-	17.89	0.33	-	1
Sep-26 14.00	1.24	-	-	-	21.68	0.77	-	1
Sep-26 15.00	0.58	-	-	-	20.15	0.53	-	10
Sep-26 15.50	0.35	-	-	-	19.48	0.39	-	13
Sep-26 16.00	0.19	-	-	-	18.81	0.25	-	8
Sep-26 16.50	0.09	-	-	-	18.14	0.14	-	1
Sep-26 17.00	0.04	-	-	-	17.47	0.07	-	35
Sep-26 17.50	0.01	-	-	-	16.80	0.03	-	1
Sep-26 18.50	-	-	-	-	15.47	-	-	1
Dec-26 14.00	1.51	-	-	-	21.07	0.73	-	36
Dec-26 15.00	0.87	-	-	-	19.94	0.55	-	25
Dec-26 15.50	0.63	-	-	-	19.38	0.45	-	17
Dec-26 16.00	0.43	-	-	-	18.82	0.35	-	263
Dec-26 16.50	0.28	-	-	-	18.26	0.26	-	18
Dec-26 17.00	0.17	-	-	-	17.71	0.18	-	25
Dec-26 17.50	0.10	-	-	-	17.15	0.12	-	26
Dec-26 18.00	0.05	-	-	-	16.59	0.07	-	2
Mar-27 13.50	2.00	-	-	-	21.83	0.77	-	1
Mar-27 14.00	1.65	-	-	-	21.35	0.70	-	10
Mar-27 15.50	0.80	-	-	-	19.88	0.47	-	123
Mar-27 16.00	0.60	-	-	-	19.36	0.39	-	196
Mar-27 16.50	0.43	-	-	-	18.85	0.31	-	27
Mar-27 17.00	0.30	-	-	-	18.34	0.24	-	6
Mar-27 17.50	0.20	-	-	-	17.83	0.17	-	10
Jun-27 16.00	0.79	-	-	-	19.54	0.42	-	1
Jun-27 17.00	0.45	-	-	-	18.53	0.29	-	1
Dec-27 14.50	1.57	-	-	-	20.47	0.61	-	278
Dec-27 18.00	0.28	-	-	-	17.06	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 12.50	-	-	-	-	22.35	-	-	11
Jul-26 13.50	-	-	-	-	20.65	-0.01	-	11
Jul-26 14.00	0.01	-	-	-	19.81	-0.05	-	147
Jul-26 14.50	0.07	-	-	-	18.96	-0.20	-	17
Jul-26 15.00	0.24	-	-	-	18.13	-0.51	-	10
Jul-26 15.50	0.58	-	-	-	17.45	-0.83	-	2
Aug-26 14.00	0.10	-	-	-	19.33	-0.16	-	10
Aug-26 14.50	0.21	0.25	0.25	0.25	18.53	-0.30	1	42
Aug-26 15.00	0.40	0.47	0.47	0.45	17.74	-0.49	4	4
Aug-26 15.50	0.69	-	-	-	17.06	-0.69	-	2
Aug-26 16.00	1.08	1.15	1.15	1.15	16.38	-0.87	2	2
Sep-26 12.50	0.02	-	-	-	21.84	-0.03	-	11
Sep-26 13.00	0.04	-	-	-	21.07	-0.06	-	9
Sep-26 13.50	0.09	-	-	-	20.30	-0.12	-	59
Sep-26 14.00	0.17	-	-	-	19.54	-0.21	-	38
Sep-26 14.50	0.30	-	-	-	18.77	-0.33	-	15
Sep-26 15.00	0.49	-	-	-	18.01	-0.48	-	25
Sep-26 15.50	0.77	-	-	-	17.34	-0.64	-	3
Sep-26 16.00	1.13	-	-	-	16.67	-0.80	-	33
Sep-26 16.50	1.56	-	-	-	16.00	-0.92	-	1
Sep-26 19.00	4.04	-	-	-	12.66	-1.00	1	-
Dec-26 11.50	0.03	-	-	-	22.86	-0.03	-	20
Dec-26 12.00	0.06	-	-	-	22.29	-0.06	-	12
Dec-26 12.50	0.10	-	-	-	21.73	-0.09	-	16
Dec-26 13.00	0.16	0.20	0.20	0.20	21.16	-0.13	4	6
Dec-26 13.50	0.24	-	-	-	20.59	-0.19	-	101
Dec-26 14.00	0.36	-	-	-	20.02	-0.27	-	125
Dec-26 14.50	0.52	-	-	-	19.45	-0.36	-	99
Dec-26 15.00	0.72	-	-	-	18.89	-0.46	-	17
Dec-26 15.50	0.98	-	-	-	18.33	-0.57	-	3
Dec-26 16.00	1.29	-	-	-	17.77	-0.68	-	32
Dec-26 17.00	2.08	-	-	-	16.66	-0.89	-	1
Mar-27 11.50	0.07	-	-	-	21.31	-0.06	-	1
Mar-27 12.50	0.18	-	-	-	20.35	-0.13	-	8
Mar-27 13.00	0.26	-	-	-	19.87	-0.18	-	103
Mar-27 13.50	0.37	-	-	-	19.39	-0.24	-	15
Mar-27 14.00	0.51	-	-	-	18.91	-0.31	-	162
Mar-27 14.50	0.70	-	-	-	18.43	-0.39	-	7
Mar-27 15.00	0.92	-	-	-	17.95	-0.48	-	1
Mar-27 15.50	1.18	-	-	-	17.44	-0.57	-	3
Mar-27 16.00	1.48	-	-	-	16.92	-0.66	-	1
Mar-27 17.00	2.21	-	-	-	15.90	-0.82	-	3
Jun-27 14.00	0.59	-	-	-	18.42	-0.32	-	11
Jun-27 14.50	0.79	-	-	-	18.02	-0.39	-	5
Jun-27 15.00	1.01	-	-	-	17.61	-0.47	-	1
Jun-27 15.50	1.26	-	-	-	17.11	-0.55	-	13
Sep-27 12.50	0.37	-	-	-	18.86	-0.20	-	5
Dec-27 14.00	0.90	-	-	-	17.48	-0.39	-	20
Dec-27 15.00	1.38	-	-	-	16.84	-0.53	-	11
Dec-27 19.00	4.42	-	-	-	12.74	-0.97	-	6
Dec-28 13.00	0.95	-	-	-	17.50	-0.34	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.09	-	-	-	20.30	-0.12	-	2
Sep-26 14.00	0.17	-	-	-	19.54	-0.20	-	1
Sep-26 14.50	0.29	-	-	-	18.77	-0.32	-	6
Sep-26 15.00	0.49	-	-	-	18.01	-0.47	-	1
Sep-26 18.00	2.95	-	-	-	14.00	-0.99	-	13
Dec-26 13.50	0.24	-	-	-	20.59	-0.19	-	4

	Previous Close	22.01		01/07/26
	REPSOL Close	22.10		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 17.50	4.61	-	-	-	38.97	1.00	-	150
Jul-26 19.00	3.11	-	-	-	36.75	1.00	-	4
Jul-26 20.00	2.11	-	-	-	35.27	0.99	-	1
Jul-26 20.50	1.63	-	-	-	34.54	0.95	-	2
Jul-26 21.00	1.17	-	-	-	33.80	0.87	-	22
Jul-26 22.00	0.47	0.37	0.37	0.37	32.32	0.52	2	10,023
Jul-26 23.00	0.14	-	-	-	31.60	0.19	-	44
Jul-26 24.00	0.03	-	-	-	30.97	0.05	-	3,039
Jul-26 25.00	-	-	-	-	30.33	0.01	-	142
Jul-26 26.00	-	-	-	-	29.70	-	-	150
Aug-26 18.50	3.60	-	-	-	37.44	1.00	-	3
Aug-26 21.00	1.43	-	-	-	33.90	0.64	-	1
Aug-26 22.00	0.88	-	-	-	32.48	0.47	-	6
Aug-26 23.00	0.50	0.45	0.45	0.45	31.63	0.32	5	52
Aug-26 24.00	0.27	0.24	0.24	0.24	30.85	0.20	30	181
Aug-26 25.00	0.12	-	-	-	30.07	0.11	-	30
Aug-26 26.00	0.05	-	-	-	29.28	0.05	-	24
Sep-26 14.00	8.10	-	-	-	40.08	1.00	-	51
Sep-26 14.50	7.60	-	-	-	39.53	1.00	-	450
Sep-26 15.00	7.10	-	-	-	38.98	1.00	-	674
Sep-26 15.50	6.60	-	-	-	38.43	1.00	-	295
Sep-26 16.00	6.10	6.10	6.10	6.10	37.88	1.00	20	160
Sep-26 16.50	5.60	-	-	-	37.33	1.00	-	279
Sep-26 17.00	5.10	-	-	-	36.78	1.00	-	311
Sep-26 17.50	4.61	-	-	-	36.22	1.00	-	13
Sep-26 18.00	4.11	4.20	4.20	4.20	35.67	1.00	30	273
Sep-26 18.50	3.62	-	-	-	35.12	0.98	-	405
Sep-26 19.00	3.14	-	-	-	34.57	0.94	-	21
Sep-26 19.50	2.71	-	-	-	34.02	0.86	-	1
Sep-26 20.00	2.30	-	-	-	33.47	0.76	-	52
Sep-26 21.00	1.64	-	-	-	32.37	0.61	-	16
Sep-26 22.00	1.11	1.10	1.10	1.10	31.27	0.49	10	11,953
Sep-26 23.00	0.72	0.65	0.66	0.65	30.64	0.36	11	188
Sep-26 24.00	0.44	0.34	0.34	0.34	30.07	0.25	3	96
Sep-26 25.00	0.25	-	-	-	29.50	0.16	-	332
Sep-26 26.00	0.13	-	-	-	28.92	0.10	-	27
Sep-26 27.00	0.06	-	-	-	28.35	0.05	-	62
Sep-26 28.00	0.03	-	-	-	27.78	0.03	-	68
Sep-26 29.00	0.01	-	-	-	27.21	0.01	-	5
Sep-26 30.00	-	-	-	-	26.63	-	-	6
Sep-26 31.00	-	-	-	-	26.06	-	-	1
Dec-26 10.00	12.10	-	-	-	38.68	1.00	-	14
Dec-26 12.00	10.10	-	-	-	37.35	1.00	-	152
Dec-26 13.00	9.10	-	-	-	36.69	1.00	-	60
Dec-26 13.50	8.60	-	-	-	36.36	1.00	-	95
Dec-26 14.00	8.10	-	-	-	36.03	1.00	-	19,223
Dec-26 14.50	7.60	-	-	-	35.69	1.00	-	1
Dec-26 15.00	7.10	-	-	-	35.36	1.00	-	10
Dec-26 15.50	6.60	-	-	-	35.03	1.00	-	3,160
Dec-26 16.00	6.10	-	-	-	34.70	1.00	-	2,077
Dec-26 16.50	5.60	-	-	-	34.37	1.00	-	1
Dec-26 17.00	5.13	-	-	-	34.03	0.97	-	76
Dec-26 17.50	4.68	-	-	-	33.70	0.90	-	50
Dec-26 18.00	4.25	-	-	-	33.37	0.83	-	127
Dec-26 18.50	3.87	-	-	-	33.04	0.80	-	364
Dec-26 19.00	3.50	-	-	-	32.71	0.77	-	15
Dec-26 19.50	3.16	-	-	-	32.38	0.73	-	101
Dec-26 20.00	2.83	-	-	-	32.04	0.69	-	59
Dec-26 21.00	2.24	-	-	-	31.38	0.61	-	6
Dec-26 22.00	1.72	-	-	-	30.72	0.52	-	4,059
Dec-26 23.00	1.29	-	-	-	30.30	0.44	-	15
Dec-26 24.00	0.96	-	-	-	29.90	0.36	-	11,631
Dec-26 25.00	0.70	-	-	-	29.51	0.28	-	41
Dec-26 26.00	0.49	-	-	-	29.12	0.22	-	1,006
Dec-26 27.00	0.33	-	-	-	28.73	0.16	-	4
Dec-26 28.00	0.22	-	-	-	28.34	0.12	-	3
Dec-26 29.00	0.14	-	-	-	27.94	0.08	-	3
Dec-26 30.00	0.09	-	-	-	27.55	0.05	-	11
Dec-26 31.00	0.05	-	-	-	27.16	0.03	-	1
Mar-27 10.00	12.10	-	-	-	40.07	1.00	-	5
Mar-27 13.00	9.10	-	-	-	37.76	0.98	-	22
Mar-27 13.50	8.60	-	-	-	37.38	0.97	-	25
Mar-27 14.00	8.10	-	-	-	36.99	0.96	-	350
Mar-27 14.50	7.60	-	-	-	36.61	0.95	-	5
Mar-27 15.00	7.10	7.13	7.13	6.99	36.22	0.93	2	11
Mar-27 15.50	6.60	-	-	-	35.84	0.92	-	9
Mar-27 16.00	6.10	-	-	-	35.45	0.90	-	15
Mar-27 16.50	5.65	-	-	-	35.07	0.88	-	25
Mar-27 17.00	5.25	-	-	-	34.68	0.86	-	2
Mar-27 17.50	4.86	-	-	-	34.30	0.83	-	32
Mar-27 18.00	4.47	-	-	-	33.91	0.80	-	70
Mar-27 18.50	4.11	-	-	-	33.53	0.77	-	16
Mar-27 19.00	3.77	3.60	3.60	3.60	33.14	0.74	20	30
Mar-27 19.50	3.42	-	-	-	32.76	0.71	-	10
Mar-27 22.00	2.03	-	-	-	30.84	0.53	-	27
Mar-27 23.00	1.60	-	-	-	30.41	0.46	-	4,000
Mar-27 24.00	1.25	-	-	-	30.01	0.39	-	312
Mar-27 25.00	0.97	-	-	-	29.62	0.32	-	153
Mar-27 27.00	0.54	-	-	-	28.84	0.21	-	20
Mar-27 28.00	0.39	-	-	-	28.45	0.16	-	1
Mar-27 29.00	0.28	-	-	-	28.05	0.13	-	2,000
Mar-27 30.00	0.20	-	-	-	27.66	0.09	-	1
Mar-27 32.00	0.09	-	-	-	26.88	0.05	-	180
Jun-27 11.00	11.10	-	-	-	38.75	0.99	-	1
Jun-27 11.50	10.60	-	-	-	38.37	0.98	-	5
Jun-27 12.50	9.60	-	-	-	37.62	0.97	-	50
Jun-27 13.00	9.10	-	-	-	37.24	0.96	-	72
Jun-27 13.50	8.60	-	-	-	36.87	0.95	-	27
Jun-27 14.00	8.10	-	-	-	36.49	0.94	-	25
Jun-27 14.50	7.60	-	-	-	36.11	0.93	-	5,050
Jun-27 15.00	7.10	-	-	-	35.73	0.91	-	110
Jun-27 15.50	6.62	-	-	-	35.36	0.89	-	50
Jun-27 16.00	6.21	-	-	-	34.98	0.87	-	2
Jun-27 16.50	5.82	-	-	-	34.60	0.85	-	53
Jun-27 17.00	5.43	-	-	-	34.23	0.83	-	1,021
Jun-27 17.50	5.05	-	-	-	33.85	0.81	-	26
Jun-27 19.00	4.01	-	-	-	32.72	0.72	-	1
Jun-27 19.50	3.70	-	-	-	32.34	0.69	-	1
Jun-27 27.00	0.76	-	-	-	28.16	0.25	-	3
Sep-27 12.50	9.60	-	-	-	38.48	0.97	-	50
Sep-27 13.00	9.10	-	-	-	38.07	0.96	-	50
Sep-27 15.50	6.69	-	-	-	36.04	0.88	-	1
Sep-27 18.00	4.80	-	-	-	34.00	0.77	-	3,000
Sep-27 18.50	4.46	-	-	-	33.59	0.74	-	3,000
Sep-27 20.00	3.54	-	-	-	32.37	0.66	-	2,000
Sep-27 21.00	2.99	-	-	-	31.56	0.60	-	6
Sep-27 22.00	2.49	-	-	-	30.74	0.54	-	5
Sep-27 24.00	1.73	-	-	-	29.94	0.42	-	2
Dec-27 11.00	11.10	-	-	-	39.68	0.98	-	2
Dec-27 12.00	10.10	-	-	-	38.85	0.97	-	2
Dec-27 12.50	9.60	-	-	-	38.43	0.96	-	50
Dec-27 13.00	9.10	-	-	-	38.02	0.95	-	30
Dec-27 13.50	8.60	-	-	-	37.60	0.93	-	5
Dec-27 14.00	8.10	-	-	-	37.19	0.92	-	5,150
Dec-27 14.50	7.60	-	-	-	36.77	0.90	-	2,100
Dec-27 15.00	7.19	-	-	-	36.36	0.89	-	149
Dec-27 15.50	6.79	-	-	-	35.95	0.87	-	2
Dec-27 16.00	6.40	-	-	-	35.53	0.85	-	3
Dec-27 16.50	6.03	-	-	-	35.12	0.83	-	1,528
Dec-27 17.00	5.68	-	-	-	34.70	0.80	-	24
Dec-27 17.50	5.33	-	-	-	34.29	0.78	-	2
Dec-27 19.50	4.06	-	-	-	32.63	0.68	-	5
Dec-27 20.00	3.76	-	-	-	32.21	0.65	-	10,000
Dec-27 24.00	1.99	-	-	-	29.90	0.44	-	5,000
Dec-27 25.00	1.66	-	-	-	29.60	0.39	-	1
Mar-28 16.50	6.04	-	-	-	34.74	0.82	-	1
Mar-28 18.00	5.00	-	-	-	33.54	0.75	-	1
Mar-28 19.00	4.39	-	-	-	32.74	0.70	-	5
Mar-28 24.00	2.07	-	-	-	29.72	0.45	-	6
Mar-28 25.00	1.75	-	-	-	29.43	0.40	-	1,000
Mar-28 27.00	1.26	-	-	-	28.86	0.31	-	2,000
Mar-28 32.00	0.50	-	-	-	27.42	0.16	-	2,000
Jun-28 19.00	4.59	-	-	-	33.04	0.69	-	6
Jun-28 20.00	4.02	-	-	-	32.32	0.65	-	10
Jun-28 22.00	3.06	-	-	-	30.87	0.55	-	4
Jun-28 24.00	2.35	-	-	-	30.31	0.46	-	2,500
Dec-28 16.00	6.58	-	-	-	35.06	0.82	-	2,000
Dec-28 17.00	5.93	-	-	-	34.46	0.78	-	15,000
Dec-28 24.00	2.67	-	-	-	31.01	0.48	-	1,500
Dec-29 10.00	12.10	-	-	-	36.74	1.00	-	200
Dec-29 11.50	10.60	-	-	-	36.09	0.99	-	1
Dec-29 12.00	10.10	-	-	-	35.87	0.98	-	1
Dec-29 12.50	9.60	-	-	-	35.65	0.97	-	803
Dec-29 17.00	6.00	-	-	-	33.68	0.77	-	25
Dec-30 22.00	3.91	-	-	-	31.54	0.58	-	1,500
Dec-30 26.00	2.87	-	-	-	31.33	0.46	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 21.00	-	-	-	-	32.82	-0.02	-	3
Jul-26 16.50	-	-	-	-	38.67	-	-	2
Jul-26 18.00	-	-	-	-	36.45	-0.01	-	10
Jul-26 18.50	0.01	-	-	-	35.71	-0.02	-	10
Jul-26 19.00	0.02	-	-	-	34.97	-0.04	-	15
Jul-26 19.50	0.05	-	-	-	34.23	-0.07	-	152
Jul-26 20.00	0.11	-	-	-	33.49	-0.13	-	39
Jul-26 20.50	0.20	0.21	0.21	0.20	32.76	-0.22	4	5
Jul-26 21.00	0.33	0.30	0.30	0.30	32.02	-0.33	25	7,642
Jul-26 22.00	0.80	-	-	-	30.54	-0.61	-	18
Jul-26 23.00	1.55	-	-	-	29.82	-0.84	-	2
Jul-26 24.00	2.46	-	-	-	29.19	-0.96	-	2
Aug-26 17.50	0.06	-	-	-	34.98	-0.05	-	2
Aug-26 18.00	0.09	-	-	-	34.27	-0.07	-	6
Aug-26 19.00	0.19	-	-	-	32.86	-0.13	-	1
Aug-26 19.50	0.27	0.29	0.29	0.29	32.15	-0.18	1	6
Aug-26 20.00	0.38	0.38	0.38	0.38	31.44	-0.24	1	19
Aug-26 20.50	0.52	-	-	-	30.73	-0.30	-	3
Aug-26 21.00	0.69	-	-	-	30.02	-0.38	-	11
Aug-26 22.00	1.15	-	-	-	28.60	-0.55	-	1
Aug-26 24.00	2.58	-	-	-	26.97	-0.85	-	150
Sep-26 6.75	-	-	-	-	45.36	-	-	2
Sep-26 10.50	-	-	-	-	41.23	-	-	9
Sep-26 11.00	-	-	-	-	40.68	-	-	30
Sep-26 11.50	-	-	-	-	40.13	-	-	51
Sep-26 12.00	-	-	-	-	39.58	-	-	295
Sep-26 12.50	-	-	-	-	39.03	-	-	80
Sep-26 13.00	-	-	-	-	38.48	-	-	119
Sep-26 13.50	-	-	-	-	37.93	-	-	12
Sep-26 14.00	0.01	-	-	-	37.38	-	-	143
Sep-26 14.50	0.01	-	-	-	36.83	-0.01	-	277
Sep-26 15.00	0.02	-	-	-	36.28	-0.01	-	35
Sep-26 15.50	0.02	-	-	-	35.73	-0.02	-	6
Sep-26 16.00	0.04	-	-	-	35.18	-0.03	-	10
Sep-26 16.50	0.06	-	-	-	34.63	-0.04	-	200
Sep-26 17.00	0.09	-	-	-	34.08	-0.05	-	654
Sep-26 17.50	0.12	-	-	-	33.52	-0.08	-	204
Sep-26 18.00	0.17	-	-	-	32.97	-0.10	-	358
Sep-26 18.50	0.24	-	-	-	32.42	-0.13	-	212
Sep-26 19.00	0.31	-	-	-	31.87	-0.17	-	14
Sep-26 19.50	0.42	-	-	-	31.32	-0.22	-	104
Sep-26 20.00	0.55	-	-	-	30.77	-0.27	-	12
Sep-26 21.00	0.89	0.98	0.98	0.98	29.67	-0.39	1	114
Sep-26 22.00	1.35	-	-	-	28.57	-0.53	-	7
Sep-26 23.00	1.97	-	-	-	27.94	-0.66	-	10
Sep-26 24.00	2.71	-	-	-	27.37	-0.78	-	1
Dec-26 8.00	-	-	-	-	38.68	-	-	9,500
Dec-26 8.75	-	-	-	-	38.18	-	-	1
Dec-26 9.00	-	-	-	-	38.01	-	-	13,015
Dec-26 9.50	-	-	-	-	37.68	-	-	750
Dec-26 10.00	-	-	-	-	37.35	-	-	34,000
Dec-26 10.50	-	-	-	-	37.02	-	-	1,000
Dec-26 11.00	-	-	-	-	36.69	-	-	15,621
Dec-26 11.50	0.01	-	-	-	36.35	-	-	3,187
Dec-26 12.00	0.01	-	-	-	36.02	-0.01	-	15,760
Dec-26 12.50	0.02	-	-	-	35.69	-0.01	-	156
Dec-26 13.00	0.02	-	-	-	35.36	-0.01	-	12,000
Dec-26 13.50	0.03	-	-	-	35.03	-0.02	-	1
Dec-26 14.00	0.05	-	-	-	34.70	-0.02	-	11,025
Dec-26 14.50	0.07	-	-	-	34.36	-0.03	-	224
Dec-26 15.00	0.10	-	-	-	34.03	-0.04	-	4,184
Dec-26 15.50	0.13	-	-	-	33.70	-0.06	-	21,501
Dec-26 16.00	0.18	-	-	-	33.37	-0.07	-	2,160
Dec-26 16.50	0.23	-	-	-	33.04	-0.09	-	161
Dec-26 17.00	0.29	-	-	-	32.70	-0.11	-	137
Dec-26 17.50	0.37	-	-	-	32.37	-0.14	-	160
Dec-26 18.00	0.46	-	-	-	32.04	-0.16	-	26
Dec-26 18.50	0.58	-	-	-	31.71	-0.20	-	1
Dec-26 19.00	0.69	-	-	-	31.38	-0.23	-	4,002
Dec-26 19.50	0.85	-	-	-	31.05	-0.27	-	12
Dec-26 20.00	1.01	-	-	-	30.71	-0.31	-	2,023
Dec-26 20.50	1.19	-	-	-	30.38	-0.35	-	2
Dec-26 21.00	1.40	-	-	-	30.05	-0.40	-	150
Dec-26 22.00	1.88	-	-	-	29.39	-0.49	-	74
Dec-26 23.00	2.46	-	-	-	28.97	-0.58	-	11
Dec-26 24.00	3.12	-	-	-	28.57	-0.67	-	20
Dec-26 25.00	3.87	-	-	-	28.18	-0.75	-	5
Dec-26 27.00	5.56	-	-	-	27.40	-0.89	-	2
Dec-26 28.00	6.49	-	-	-	27.01	-0.94	-	20
Mar-27 7.25	-	-	-	-	39.25	-	-	4
Mar-27 8.00	-	-	-	-	38.68	-	-	1
Mar-27 10.00	0.01	-	-	-	37.14	-	-	245
Mar-27 11.50	0.04	-	-	-	35.98	-0.01	-	216
Mar-27 12.00	0.05	-	-	-	35.60	-0.02	-	210
Mar-27 12.50	0.07	-	-	-	35.21	-0.03	-	401
Mar-27 13.50	0.12	-	-	-	34.45	-0.04	-	4
Mar-27 14.00	0.15	-	-	-	34.06	-0.05	-	55
Mar-27 14.50	0.20	-	-	-	33.68	-0.07	-	100
Mar-27 15.00	0.25	-	-	-	33.29	-0.08	-	140
Mar-27 15.50	0.31	-	-	-	32.91	-0.10	-	250
Mar-27 16.00	0.39	-	-	-	32.52	-0.12	-	750
Mar-27 16.50	0.46	-	-	-	32.14	-0.14	-	25
Mar-27 17.00	0.56	-	-	-	31.75	-0.16	-	75
Mar-27 18.00	0.79	0.75	0.75	0.75	30.98	-0.22	20	20
Mar-27 18.50	0.93	0.88	0.88	0.88	30.60	-0.25	6	7
Mar-27 21.00	1.85	-	-	-	28.68	-0.43	-	210
Mar-27 22.00	2.37	-	-	-	27.91	-0.51	-	22
Mar-27 23.00	2.97	-	-	-	27.48	-0.58	-	10
Mar-27 24.00	3.62	-	-	-	27.08	-0.66	-	1
Mar-27 28.00	6.86	-	-	-	25.52	-0.88	-	2
Jun-27 8.00	0.01	-	-	-	38.01	-	-	25,000
Jun-27 9.50	0.02	-	-	-	36.88	-0.01	-	40
Jun-27 10.00	0.03	-	-	-	36.51	-0.01	-	10
Jun-27 10.50	0.04	-	-	-	36.13	-0.01	-	2
Jun-27 11.50	0.08	-	-	-	35.37	-0.02	-	80
Jun-27 12.00	0.10	-	-	-	35.00	-0.03	-	210
Jun-27 12.50	0.13	-	-	-	34.62	-0.04	-	200
Jun-27 13.00	0.16	-	-	-	34.24	-0.05	-	5,010
Jun-27 13.50	0.21	-	-	-	33.87	-0.06	-	183
Jun-27 14.00	0.26	-	-	-	33.49	-0.07	-	38
Jun-27 14.50	0.31	-	-	-	33.11	-0.08	-	20
Jun-27 16.00	0.53	-	-	-	31.98	-0.14	-	25
Jun-27 19.50	1.48	-	-	-	29.34	-0.32	-	100
Jun-27 21.00	2.09	-	-	-	28.21	-0.42	-	2
Jun-27 22.00	2.60	-	-	-	27.46	-0.49	-	2
Sep-27 10.50	0.10	-	-	-	36.59	-0.03	-	100
Sep-27 11.00	0.13	-	-	-	36.18	-0.03	-	101
Sep-27 11.50	0.16	-	-	-	35.77	-0.04	-	100
Sep-27 12.00	0.20	-	-	-	35.37	-0.05	-	104
Sep-27 14.00	0.43	-	-	-	33.74	-0.10	-	25
Sep-27 14.50	0.51	0.51	0.51	0.51	33.33	-0.12	150	420
Sep-27 15.50	0.69	-	-	-	32.52	-0.15	-	159
Sep-27 18.00	1.33	-	-	-	30.48	-0.27	-	1,000
Dec-27 7.75	0.03	-	-	-	37.90	-0.01	-	234
Dec-27 8.00	0.03	-	-	-	37.70	-0.01	-	23,000
Dec-27 8.50	0.04	-	-	-	37.28	-0.01	-	8,000
Dec-27 9.00	0.06	-	-	-	36.87	-0.02	-	7,000
Dec-27 9.75	0.09	-	-	-	36.25	-0.02	-	62
Dec-27 10.00	0.10	-	-	-	36.04	-0.03	-	11,028
Dec-27 10.50	0.13	-	-	-	35.62	-0.03	-	12,938
Dec-27 11.00	0.16	-	-	-	35.21	-0.04	-	27,620
Dec-27 12.00	0.25	-	-	-	34.38	-0.06	-	1
Dec-27 12.50	0.30	-	-	-	33.96	-0.07	-	25
Dec-27 13.00	0.36	-	-	-	33.55	-0.08	-	266
Dec-27 14.00	0.51	-	-	-	32.72	-0.11	-	15,000
Dec-27 14.50	0.58	-	-	-	32.30	-0.12	-	7
Dec-27 15.00	0.67	-	-	-	31.89	-0.14	-	7,001
Dec-27 16.00	0.89	-	-	-	31.06	-0.18	-	30,000
Dec-27 16.50	1.00	-	-	-	30.65	-0.20	-	1,525
Dec-27 17.00	1.14	-	-	-	30.23	-0.22	-	25
Dec-27 18.00	1.43	-	-	-	29.40	-0.27	-	101
Dec-27 20.00	2.16	-	-	-	27.74	-0.38	-	2
Dec-27 21.00	2.61	-	-	-	26.91	-0.44	-	50
Dec-27 22.00	3.10	-	-	-	26.08	-0.50	-	20
Dec-27 24.00	4.34	-	-	-	25.43	-0.62	-	10
Mar-28 12.00	0.31	-	-	-	32.97	-0.07	-	1,000
Mar-28 13.50	0.52	-	-	-	31.77	-0.11	-	1,000
Mar-28 18.00	1.60	1.76	1.76	1.76	28.18	-0.29	150	151
Mar-28 21.00	2.84	-	-	-	25.78	-0.45	-	120
Mar-28 22.00	3.33	-	-	-	24.98	-0.51	-	114
Mar-28 26.00	6.02	-	-	-	23.78	-0.72	-	25
Jun-28 18.00	1.77	-	-	-	28.31	-0.29	-	4,000
Jun-28 19.50	2.34	-	-	-	27.22	-0.36	-	1
Jun-28 21.00	3.03	-	-	-	26.14	-0.44	-	120
Jun-28 22.00	3.51	-	-	-	25.41	-0.50	-	6,500
Jun-28 23.00	4.13	-	-	-	25.11	-0.55	-	107
Sep-28 18.00	2.07	-	-	-	28.45	-0.31	-	300
Dec-28 9.00	0.17	-	-	-	33.66	-0.03	-	40,500
Dec-28 10.00	0.26	-	-	-	33.06	-0.05	-	10,000
Dec-28 11.50	0.45	-	-	-	32.16	-0.08	-	1,000
Dec-28 15.00	1.17	-	-	-	30.04	-0.19	-	28,500
Dec-28 16.00	1.48	-	-	-	29.44	-0.22	-	15,000
Dec-28 18.00	2.18	-	-	-	28.23	-0.31	-	1,000
Dec-28 24.00	5.29	-	-	-	25.39	-0.59	-	1,500
Jun-29 11.00	0.50	-	-	-	31.71	-0.08	-	140
Dec-29 7.75	0.16	-	-	-	32.13	-0.03	-	30,000
Dec-29 8.00	0.18	-	-	-	32.02	-0.03	-	17,000
Dec-29 11.00	0.60	-	-	-	30.71	-0.09	-	20,000
Dec-29 11.50	0.69	-	-	-	30.49	-0.11	-	17,000
Dec-29 12.50	0.93	-	-	-	30.05	-0.14	-	800
Dec-29 24.00	6.07	-	-	-	25.65	-0.57	-	20
Dec-30 14.00	1.65	-	-	-	28.69	-0.20	-	3,000
Dec-30 18.50	3.49	-	-	-	27.13	-0.36	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 24.00	-	-	-	-	30.12	-	-	10
Jul-26 17.50	4.07	-	-	-	38.97	0.99	-	10
Jul-26 19.00	2.60	-	-	-	36.75	0.95	-	5
Jul-26 20.00	1.69	-	-	-	35.27	0.85	-	30
Jul-26 21.00	0.93	-	-	-	33.80	0.66	-	15
Jul-26 21.00	0.93	-	-	-	33.80	0.66	-	123
Jul-26 22.00	0.40	0.36	0.36	0.36	32.32	0.40	10	25
Jul-26 22.00	0.40	-	-	-	32.32	0.40	-	5
Jul-26 23.00	0.13	-	-	-	31.60	0.18	-	10
Jul-26 24.00	0.03	-	-	-	30.97	0.05	-	3
Aug-26 23.00	0.51	0.45	0.45	0.45	31.63	0.32	10	10
Aug-26 23.00	0.51	-	-	-	31.63	0.32	-	10
Sep-26 14.00	7.63	-	-	-	40.08	0.99	-	1
Sep-26 14.50	7.14	-	-	-	39.53	0.98	-	1
Sep-26 21.00	1.63	-	-	-	32.37	0.61	-	10
Sep-26 22.00	1.10	-	-	-	31.27	0.48	-	73
Sep-26 23.00	0.71	-	-	-	30.64	0.36	-	14
Sep-26 24.00	0.43	-	-	-	30.07	0.25	-	1
Sep-26 26.00	0.13	-	-	-	28.92	0.10	-	1
Dec-26 14.50	7.29	-	-	-	35.69	0.95	-	1
Dec-26 15.00	6.83	-	-	-	35.36	0.94	-	33
Dec-26 17.00	5.06	-	-	-	34.03	0.87	-	7
Dec-26 18.00	4.25	-	-	-	33.37	0.82	-	27
Dec-26 23.00	1.30	-	-	-	30.30	0.43	-	6
Dec-26 24.00	0.96	-	-	-	29.90	0.35	-	188
Dec-26 25.00	0.69	-	-	-	29.51	0.28	-	18
Dec-26 27.00	0.33	-	-	-	28.73	0.16	-	1
Mar-27 23.00	1.54	-	-	-	30.41	0.43	-	1
Mar-27 24.00	1.21	-	-	-	30.01	0.37	-	5
Mar-27 27.00	0.53	-	-	-	28.84	0.20	-	10
Dec-27 12.00	9.27	-	-	-	38.85	0.89	-	15,000
Dec-27 16.00	6.18	-	-	-	35.53	0.78	-	7
Dec-28 15.25	6.71	-	-	-	35.51	0.75	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 18.00	-	-	-	-	36.45	-0.01	-	4
Jul-26 20.00	0.11	-	-	-	33.49	-0.13	-	10
Jul-26 20.00	0.11	-	-	-	33.49	-0.13	-	10
Jul-26 21.00	0.33	-	-	-	32.02	-0.33	-	10
Jul-26 21.00	0.33	-	-	-	32.02	-0.33	-	45
Jul-26 22.00	0.80	-	-	-	30.54	-0.61	-	25
Jul-26 22.00	0.80	-	-	-	30.54	-0.61	-	30
Jul-26 23.00	1.54	-	-	-	29.82	-0.84	-	5
Aug-26 19.00	0.19	-	-	-	32.86	-0.13	-	5
Aug-26 20.00	0.38	0.40	0.40	0.40	31.44	-0.24	10	10
Sep-26 11.00	-	-	-	-	40.68	-	-	1,200
Sep-26 16.00	0.04	-	-	-	35.18	-0.03	-	10
Sep-26 18.00	0.17	-	-	-	32.97	-0.10	-	5
Sep-26 19.00	0.32	-	-	-	31.87	-0.17	-	15
Sep-26 19.50	0.42	0.42	0.42	0.42	31.32	-0.21	10	10
Dec-26 11.00	-	-	-	-	36.69	-	-	1
Dec-26 13.50	0.04	-	-	-	35.03	-0.02	-	150
Dec-26 14.50	0.07	-	-	-	34.36	-0.03	-	150
Dec-26 15.00	0.10	-	-	-	34.03	-0.04	-	1
Dec-26 15.50	0.13	-	-	-	33.70	-0.06	-	450
Dec-26 16.00	0.17	-	-	-	33.37	-0.07	-	33
Dec-26 17.00	0.29	-	-	-	32.70	-0.11	-	154
Dec-26 18.00	0.46	-	-	-	32.04	-0.16	-	7
Dec-26 19.50	0.83	-	-	-	31.05	-0.26	-	20
Dec-26 20.00	0.99	-	-	-	30.71	-0.30	-	15
Dec-26 22.00	1.85	-	-	-	29.39	-0.47	-	15
Mar-27 11.50	0.04	-	-	-	35.98	-0.01	-	1
Sep-27 17.00	1.02	-	-	-	31.29	-0.21	-	5
Dec-28 15.25	1.22	-	-	-	29.89	-0.18	-	750

	Previous Close	4.68		01/07/26
	SACYR Close	4.64		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	1.02	-	-	-	27.92	0.91	-	10
Dec-26 3.90	0.85	-	-	-	27.79	0.86	-	25
Dec-26 4.00	0.78	-	-	-	27.72	0.82	-	5
Dec-26 4.20	0.63	-	-	-	27.59	0.75	-	20
Dec-26 4.30	0.56	-	-	-	27.53	0.71	-	43
Dec-26 4.50	0.45	-	-	-	27.40	0.62	-	10
Dec-26 4.70	0.34	-	-	-	27.25	0.53	-	10
Dec-26 4.80	0.30	-	-	-	27.14	0.49	-	10
Dec-26 5.00	0.22	-	-	-	26.92	0.40	-	30
Mar-27 3.70	1.04	-	-	-	26.27	0.89	-	10
Mar-27 3.80	0.96	-	-	-	26.22	0.87	-	10
Mar-27 4.80	0.35	-	-	-	25.69	0.50	-	20,000
Jun-27 3.90	0.92	-	-	-	25.16	0.81	-	25
Jun-27 4.80	0.41	-	-	-	24.76	0.51	-	10
Jun-27 4.90	0.36	-	-	-	24.71	0.48	-	20
Jun-27 5.00	0.33	-	-	-	24.66	0.45	-	10
Dec-27 4.00	0.88	-	-	-	24.12	0.76	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	0.01	-	-	-	28.42	-0.02	-	20
Sep-26 4.50	0.17	-	-	-	28.10	-0.37	-	100
Dec-26 3.50	0.02	-	-	-	28.40	-0.05	-	10
Dec-26 3.80	0.06	-	-	-	28.20	-0.12	-	5
Dec-26 4.70	0.36	-	-	-	27.60	-0.47	-	50
Dec-26 5.00	0.54	-	-	-	27.27	-0.61	-	100
Mar-27 4.20	0.20	-	-	-	26.24	-0.28	-	3
Jun-27 3.40	0.05	-	-	-	25.54	-0.08	-	20

	Previous Close	12.08		01/07/26
	SANTANDER Close	12.12		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w2 9.50	2.62	-	-	-	36.44	1.00	-	1
Jul-26 w2 11.00	1.13	-	-	-	31.20	0.98	-	1
Jul-26 w2 11.50	0.66	-	-	-	29.45	0.88	-	2
Jul-26 9.50	2.63	-	-	-	37.08	1.00	-	1
Jul-26 10.00	2.13	-	-	-	35.38	1.00	-	6
Jul-26 10.50	1.63	-	-	-	33.67	0.98	-	2
Jul-26 11.00	1.15	-	-	-	31.97	0.93	-	42
Jul-26 11.50	0.71	0.65	0.65	0.65	30.26	0.81	10	216
Jul-26 12.00	0.36	-	-	-	28.56	0.58	-	100
Jul-26 12.50	0.14	-	-	-	27.96	0.31	-	146
Aug-26 9.00	3.16	-	-	-	40.06	0.98	-	150
Aug-26 10.50	1.75	-	-	-	34.94	0.88	-	1,800
Aug-26 11.00	1.33	-	-	-	33.24	0.81	-	362
Aug-26 11.50	0.95	-	-	-	31.53	0.70	-	4
Aug-26 12.00	0.62	-	-	-	29.83	0.57	-	27
Aug-26 12.50	0.38	-	-	-	29.25	0.42	-	41
Aug-26 13.00	0.23	-	-	-	29.02	0.29	-	120
Aug-26 13.50	0.12	-	-	-	28.78	0.18	-	30
Sep-26 5.50	6.64	-	-	-	50.13	1.00	-	17
Sep-26 5.75	6.39	-	-	-	49.36	1.00	-	1
Sep-26 6.00	6.15	-	-	-	48.59	1.00	-	2
Sep-26 6.50	5.65	-	-	-	47.04	1.00	-	16
Sep-26 7.00	5.15	-	-	-	45.50	1.00	-	4
Sep-26 7.75	4.41	-	-	-	43.19	0.99	-	30
Sep-26 8.00	4.17	-	-	-	42.42	0.99	-	100
Sep-26 8.50	3.68	-	-	-	40.88	0.98	-	458
Sep-26 8.75	3.44	-	-	-	40.11	0.97	-	3,200
Sep-26 9.00	3.20	-	-	-	39.34	0.96	-	21
Sep-26 9.25	2.96	-	-	-	38.57	0.95	-	9
Sep-26 9.50	2.73	-	-	-	37.80	0.93	-	4
Sep-26 9.75	2.50	-	-	-	37.03	0.91	-	5,021
Sep-26 10.00	2.28	-	-	-	36.26	0.90	-	119
Sep-26 10.50	1.85	-	-	-	34.72	0.84	-	5
Sep-26 11.00	1.45	-	-	-	33.18	0.77	-	23
Sep-26 11.50	1.08	-	-	-	31.64	0.68	-	7
Sep-26 12.00	0.77	-	-	-	30.10	0.57	-	1,110
Sep-26 12.50	0.53	-	-	-	29.49	0.45	-	8
Sep-26 13.00	0.35	-	-	-	29.16	0.34	-	26
Sep-26 14.50	0.07	-	-	-	28.17	0.10	-	3
Dec-26 3.00	9.14	-	-	-	55.39	1.00	-	1
Dec-26 4.00	8.15	-	-	-	52.77	1.00	-	100
Dec-26 4.50	7.65	-	-	-	51.47	1.00	-	1
Dec-26 4.80	7.35	-	-	-	50.68	1.00	-	5,050
Dec-26 4.90	7.25	-	-	-	50.42	1.00	-	50
Dec-26 5.00	7.16	-	-	-	50.16	1.00	-	25
Dec-26 5.25	6.91	-	-	-	49.51	1.00	-	25
Dec-26 5.75	6.41	-	-	-	48.20	1.00	-	6
Dec-26 6.00	6.17	-	-	-	47.54	0.99	-	7
Dec-26 6.50	5.68	-	-	-	46.24	0.99	-	5
Dec-26 7.00	5.19	-	-	-	44.93	0.98	-	86
Dec-26 7.50	4.71	-	-	-	43.62	0.97	-	28
Dec-26 7.75	4.48	-	-	-	42.97	0.96	-	2
Dec-26 8.00	4.24	-	-	-	42.32	0.96	-	10,163
Dec-26 8.25	4.01	-	-	-	41.66	0.94	-	110
Dec-26 8.50	3.78	-	-	-	41.01	0.93	-	100
Dec-26 8.75	3.56	-	-	-	40.36	0.92	-	22
Dec-26 9.00	3.34	-	-	-	39.70	0.91	-	284
Dec-26 9.25	3.12	-	-	-	39.05	0.89	-	2
Dec-26 9.50	2.90	2.75	2.75	2.75	38.40	0.87	1	102
Dec-26 9.75	2.70	-	-	-	37.74	0.85	-	7
Dec-26 10.00	2.49	2.34	2.34	2.34	37.09	0.83	10	66
Dec-26 10.50	2.10	-	-	-	35.78	0.77	-	97
Dec-26 11.00	1.74	-	-	-	34.48	0.71	-	78
Dec-26 11.50	1.41	-	-	-	33.17	0.65	-	110
Dec-26 12.00	1.11	-	-	-	31.86	0.57	-	15
Dec-26 12.50	0.87	-	-	-	31.23	0.49	-	80,152
Dec-26 13.00	0.67	-	-	-	30.81	0.41	-	1,055
Dec-26 13.50	0.50	-	-	-	30.38	0.34	-	16
Dec-26 14.00	0.38	-	-	-	29.95	0.28	-	100
Dec-26 14.50	0.27	-	-	-	29.53	0.22	-	100
Mar-27 4.60	7.55	-	-	-	48.66	1.00	-	25
Mar-27 4.70	7.45	-	-	-	48.43	1.00	-	25
Mar-27 4.80	7.36	-	-	-	48.20	1.00	-	50
Mar-27 4.90	7.26	-	-	-	47.98	1.00	-	50
Mar-27 5.00	7.16	-	-	-	47.75	1.00	-	50
Mar-27 5.25	6.91	-	-	-	47.19	1.00	-	25
Mar-27 6.00	6.18	-	-	-	45.50	0.99	-	25
Mar-27 6.25	5.94	-	-	-	44.93	0.98	-	25
Mar-27 7.50	4.77	-	-	-	42.11	0.95	-	1
Mar-27 8.00	4.32	-	-	-	40.99	0.93	-	2
Mar-27 9.25	3.26	-	-	-	38.17	0.85	-	140
Mar-27 9.50	3.07	-	-	-	37.60	0.83	-	36
Mar-27 10.00	2.68	-	-	-	36.47	0.79	-	20
Mar-27 11.50	1.67	-	-	-	33.09	0.64	-	52
Mar-27 12.00	1.37	-	-	-	31.96	0.58	-	6,575
Mar-27 12.50	1.15	-	-	-	31.38	0.52	-	52,506
Mar-27 13.00	0.93	-	-	-	30.97	0.45	-	100
Mar-27 13.50	0.76	-	-	-	30.56	0.40	-	100
Mar-27 15.00	0.37	-	-	-	29.32	0.24	-	90
Jun-27 6.00	6.20	-	-	-	44.87	0.98	-	25
Jun-27 6.25	5.97	-	-	-	44.35	0.97	-	25
Jun-27 6.50	5.73	-	-	-	43.84	0.97	-	25
Jun-27 6.75	5.50	-	-	-	43.32	0.96	-	25
Jun-27 7.00	5.28	-	-	-	42.81	0.95	-	25
Jun-27 7.25	5.05	-	-	-	42.29	0.94	-	25
Jun-27 7.50	4.83	-	-	-	41.77	0.93	-	5
Jun-27 8.25	4.20	-	-	-	40.23	0.89	-	5
Jun-27 9.00	3.60	-	-	-	38.68	0.84	-	6,000
Jun-27 9.75	3.02	-	-	-	37.13	0.79	-	1
Jun-27 10.00	2.85	-	-	-	36.62	0.77	-	5,030
Jun-27 10.50	2.50	-	-	-	35.58	0.73	-	3
Jun-27 11.00	2.18	-	-	-	34.55	0.68	-	15
Jun-27 12.50	1.36	-	-	-	31.96	0.53	-	5
Sep-27 9.00	3.71	-	-	-	38.28	0.83	-	153
Sep-27 12.00	1.78	-	-	-	32.75	0.59	-	1
Dec-27 2.30	9.83	-	-	-	50.07	1.00	-	22
Dec-27 4.20	7.95	-	-	-	46.73	1.00	-	7,000
Dec-27 4.90	7.27	-	-	-	45.50	0.99	-	4
Dec-27 5.00	7.17	-	-	-	45.32	0.99	-	2
Dec-27 5.25	6.93	-	-	-	44.88	0.99	-	3
Dec-27 5.50	6.69	-	-	-	44.44	0.98	-	5
Dec-27 7.00	5.35	-	-	-	41.80	0.93	-	2,545
Dec-27 7.50	4.94	-	-	-	40.92	0.90	-	4
Dec-27 8.00	4.54	-	-	-	40.04	0.88	-	13
Dec-27 8.50	4.16	-	-	-	39.16	0.85	-	2
Dec-27 9.00	3.78	-	-	-	38.28	0.82	-	151
Dec-27 9.25	3.61	-	-	-	37.84	0.81	-	25
Dec-27 10.00	3.10	-	-	-	36.52	0.75	-	20
Dec-27 10.50	2.78	-	-	-	35.64	0.72	-	1
Dec-27 11.00	2.48	-	-	-	34.76	0.68	-	5,000
Dec-27 11.50	2.18	-	-	-	33.87	0.64	-	150
Dec-27 12.00	1.92	-	-	-	32.99	0.60	-	6
Mar-28 8.75	4.05	-	-	-	38.30	0.83	-	1
Mar-28 9.00	3.88	-	-	-	37.90	0.81	-	450
Mar-28 9.25	3.71	-	-	-	37.49	0.80	-	300
Mar-28 9.50	3.55	-	-	-	37.09	0.78	-	50
Mar-28 9.75	3.38	-	-	-	36.68	0.76	-	250
Mar-28 10.00	3.21	-	-	-	36.27	0.75	-	126
Mar-28 12.00	2.07	-	-	-	33.03	0.60	-	150
Mar-28 13.50	1.46	-	-	-	31.93	0.48	-	150
Jun-28 6.00	6.25	-	-	-	42.42	0.96	-	3
Jun-28 7.75	4.84	-	-	-	39.78	0.88	-	4
Jun-28 9.50	3.61	-	-	-	37.13	0.78	-	5
Jun-28 10.00	3.28	-	-	-	36.37	0.75	-	150
Jun-28 12.50	1.96	-	-	-	32.94	0.57	-	2
Sep-28 15.50	1.14	-	-	-	31.41	0.38	-	15
Dec-28 8.50	4.39	-	-	-	38.48	0.83	-	3,004
Dec-28 9.00	4.07	-	-	-	37.81	0.80	-	4
Dec-28 12.00	2.40	-	-	-	33.77	0.61	-	5,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 w1 12.00	0.05	-	-	-	28.64	-0.32	-	1
Jul-26 w2 11.00	0.01	-	-	-	32.42	-0.03	-	20
Jul-26 w2 11.50	0.04	-	-	-	30.67	-0.13	-	10
Jul-26 w2 12.00	0.16	-	-	-	28.93	-0.40	-	5
Jul-26 w2 12.50	0.46	-	-	-	28.32	-0.75	-	6
Jul-26 9.00	-	-	-	-	39.52	-	-	160
Jul-26 9.25	-	-	-	-	38.67	-	-	53
Jul-26 9.50	-	-	-	-	37.81	-	-	7
Jul-26 9.75	-	-	-	-	36.96	-	-	156
Jul-26 10.00	-	-	-	-	36.11	-	-	51
Jul-26 10.50	0.01	-	-	-	34.40	-0.02	-	7
Jul-26 11.00	0.03	-	-	-	32.70	-0.07	-	517
Jul-26 11.50	0.09	0.10	0.10	0.10	30.99	-0.20	10,001	10,005
Jul-26 12.00	0.24	-	-	-	29.29	-0.42	-	6
Jul-26 12.50	0.52	-	-	-	28.69	-0.68	-	7
Aug-26 9.75	0.04	-	-	-	37.83	-0.05	-	455
Aug-26 10.00	0.06	-	-	-	36.98	-0.07	-	220
Aug-26 10.50	0.10	-	-	-	35.27	-0.12	-	107
Aug-26 11.00	0.18	-	-	-	33.57	-0.20	-	73
Aug-26 11.50	0.30	-	-	-	31.86	-0.30	-	1
Aug-26 12.00	0.48	-	-	-	30.16	-0.44	-	10
Sep-26 4.00	-	-	-	-	55.13	-	-	2
Sep-26 6.00	-	-	-	-	48.97	-	-	32,505
Sep-26 6.75	-	-	-	-	46.65	-	-	103
Sep-26 7.00	-	-	-	-	45.88	-	-	14,626
Sep-26 7.25	-	-	-	-	45.11	-	-	30
Sep-26 7.50	0.01	-	-	-	44.34	-0.01	-	210
Sep-26 7.75	0.01	-	-	-	43.57	-0.01	-	10,010
Sep-26 8.00	0.01	-	-	-	42.80	-0.01	-	10,209
Sep-26 8.25	0.02	-	-	-	42.03	-0.02	-	91
Sep-26 8.50	0.02	-	-	-	41.26	-0.02	-	5,001
Sep-26 8.75	0.03	-	-	-	40.49	-0.03	-	55
Sep-26 9.00	0.04	-	-	-	39.72	-0.04	-	133
Sep-26 9.25	0.06	0.08	0.08	0.08	38.95	-0.05	60	4,041
Sep-26 9.50	0.07	-	-	-	38.18	-0.07	-	730
Sep-26 9.75	0.09	-	-	-	37.41	-0.09	-	240
Sep-26 10.00	0.12	-	-	-	36.64	-0.11	-	25
Sep-26 10.50	0.18	-	-	-	35.10	-0.16	-	330
Sep-26 11.00	0.28	-	-	-	33.56	-0.24	-	143
Sep-26 11.50	0.42	0.42	0.42	0.42	32.02	-0.33	1	12
Sep-26 12.00	0.61	-	-	-	30.48	-0.44	-	150
Sep-26 12.50	0.87	-	-	-	29.87	-0.55	-	201
Dec-26 2.50	-	-	-	-	55.54	-	-	40
Dec-26 2.80	-	-	-	-	54.76	-	-	60,000
Dec-26 3.20	-	-	-	-	53.71	-	-	10
Dec-26 3.40	-	-	-	-	53.19	-	-	2
Dec-26 3.50	-	-	-	-	52.93	-	-	5
Dec-26 3.60	-	-	-	-	52.67	-	-	50,002
Dec-26 4.00	-	-	-	-	51.62	-	-	25,007
Dec-26 4.20	-	-	-	-	51.10	-	-	25
Dec-26 4.30	-	-	-	-	50.84	-	-	15,000
Dec-26 4.40	-	-	-	-	50.58	-	-	10,000
Dec-26 4.60	-	-	-	-	50.05	-	-	80
Dec-26 4.70	-	-	-	-	49.79	-	-	5
Dec-26 4.80	-	-	-	-	49.53	-	-	15,000
Dec-26 4.90	-	-	-	-	49.27	-	-	150
Dec-26 5.00	-	-	-	-	49.01	-	-	20,400
Dec-26 5.25	-	-	-	-	48.36	-	-	600
Dec-26 6.00	0.01	-	-	-	46.39	-0.01	-	5,019
Dec-26 6.25	0.02	-	-	-	45.74	-0.01	-	5
Dec-26 6.50	0.02	-	-	-	45.09	-0.01	-	155
Dec-26 6.75	0.03	-	-	-	44.43	-0.02	-	156
Dec-26 7.00	0.04	-	-	-	43.78	-0.02	-	10,171
Dec-26 7.25	0.04	-	-	-	43.13	-0.03	-	50
Dec-26 7.50	0.06	-	-	-	42.47	-0.04	-	18
Dec-26 7.75	0.07	-	-	-	41.82	-0.04	-	51
Dec-26 8.00	0.08	-	-	-	41.17	-0.05	-	34,884
Dec-26 8.25	0.11	-	-	-	40.51	-0.06	-	610
Dec-26 8.50	0.13	-	-	-	39.86	-0.08	-	15,882
Dec-26 8.75	0.15	-	-	-	39.21	-0.09	-	856
Dec-26 9.00	0.18	-	-	-	38.55	-0.11	-	5,091
Dec-26 9.25	0.22	-	-	-	37.90	-0.12	-	1,002
Dec-26 9.50	0.25	-	-	-	37.25	-0.14	-	34
Dec-26 9.75	0.29	-	-	-	36.59	-0.16	-	20
Dec-26 10.00	0.34	0.32	0.32	0.32	35.94	-0.19	30	90,005
Dec-26 10.50	0.45	-	-	-	34.63	-0.24	-	4,555
Dec-26 11.00	0.59	0.62	0.62	0.62	33.33	-0.30	200	506
Dec-26 11.50	0.76	-	-	-	32.02	-0.37	-	35
Dec-26 12.00	0.95	-	-	-	30.71	-0.45	-	100
Dec-26 13.50	1.86	-	-	-	29.23	-0.68	-	100
Dec-26 14.00	2.24	-	-	-	28.80	-0.75	-	3
Mar-27 5.25	0.02	-	-	-	46.14	-0.01	-	470
Mar-27 5.50	0.02	-	-	-	45.58	-0.01	-	150
Mar-27 6.00	0.04	-	-	-	44.45	-0.02	-	150
Mar-27 6.75	0.07	-	-	-	42.76	-0.04	-	371
Mar-27 7.00	0.09	-	-	-	42.19	-0.04	-	1
Mar-27 7.25	0.10	-	-	-	41.63	-0.05	-	16,000
Mar-27 8.00	0.17	-	-	-	39.94	-0.08	-	100
Mar-27 8.25	0.20	-	-	-	39.37	-0.09	-	5,400
Mar-27 8.50	0.23	-	-	-	38.81	-0.11	-	100
Mar-27 8.75	0.27	-	-	-	38.24	-0.12	-	5
Mar-27 9.00	0.30	-	-	-	37.68	-0.14	-	40
Mar-27 9.50	0.40	-	-	-	36.55	-0.17	-	52,500
Mar-27 9.75	0.45	-	-	-	35.99	-0.19	-	6,500
Mar-27 10.00	0.50	-	-	-	35.42	-0.21	-	27
Mar-27 11.00	0.79	0.85	0.85	0.85	33.17	-0.31	1	5
Mar-27 11.50	0.97	-	-	-	32.04	-0.37	-	53
Jun-27 3.00	-	-	-	-	49.47	-	-	15,000
Jun-27 4.00	0.01	-	-	-	47.41	-	-	1
Jun-27 5.50	0.05	-	-	-	44.31	-0.02	-	42
Jun-27 6.00	0.07	-	-	-	43.28	-0.03	-	20,100
Jun-27 7.00	0.15	-	-	-	41.22	-0.06	-	5,150
Jun-27 7.25	0.17	-	-	-	40.70	-0.07	-	150
Jun-27 7.50	0.20	-	-	-	40.18	-0.08	-	810
Jun-27 7.75	0.23	-	-	-	39.67	-0.09	-	150
Jun-27 8.00	0.27	-	-	-	39.15	-0.10	-	6,000
Jun-27 8.75	0.39	-	-	-	37.61	-0.14	-	10
Jun-27 9.00	0.44	-	-	-	37.09	-0.16	-	16,003
Jun-27 10.00	0.68	-	-	-	35.03	-0.23	-	10,000
Jun-27 10.50	0.82	-	-	-	33.99	-0.28	-	5,001
Jun-27 11.50	1.18	-	-	-	31.93	-0.38	-	5,000
Sep-27 8.00	0.33	-	-	-	38.03	-0.11	-	315
Sep-27 9.50	0.63	-	-	-	35.26	-0.20	-	263
Sep-27 9.75	0.71	-	-	-	34.80	-0.22	-	25
Sep-27 10.00	0.78	-	-	-	34.34	-0.24	-	5
Sep-27 12.00	1.51	-	-	-	30.65	-0.42	-	1
Dec-27 3.30	0.01	-	-	-	45.61	-	-	10
Dec-27 3.50	0.01	-	-	-	45.26	-0.01	-	10,040
Dec-27 3.90	0.02	-	-	-	44.56	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	44.38	-0.01	-	42
Dec-27 4.20	0.03	-	-	-	44.03	-0.01	-	7,000
Dec-27 4.40	0.04	-	-	-	43.68	-0.01	-	51,025
Dec-27 4.70	0.05	-	-	-	43.15	-0.02	-	10
Dec-27 5.25	0.08	-	-	-	42.18	-0.03	-	11,500
Dec-27 5.50	0.10	-	-	-	41.74	-0.03	-	1
Dec-27 5.75	0.12	-	-	-	41.30	-0.04	-	50,000
Dec-27 6.00	0.14	-	-	-	40.86	-0.05	-	150
Dec-27 6.25	0.17	-	-	-	40.42	-0.06	-	150
Dec-27 6.50	0.19	-	-	-	39.98	-0.06	-	151
Dec-27 6.75	0.22	-	-	-	39.54	-0.07	-	150
Dec-27 7.00	0.26	-	-	-	39.10	-0.08	-	10,500
Dec-27 7.25	0.30	-	-	-	38.66	-0.09	-	325
Dec-27 7.50	0.33	-	-	-	38.22	-0.10	-	300
Dec-27 7.75	0.37	-	-	-	37.78	-0.12	-	5,000
Dec-27 8.00	0.41	-	-	-	37.34	-0.13	-	75
Dec-27 8.50	0.52	-	-	-	36.46	-0.16	-	10,000
Dec-27 8.75	0.58	-	-	-	36.02	-0.17	-	23
Dec-27 9.00	0.63	-	-	-	35.58	-0.19	-	4,000
Dec-27 9.75	0.84	-	-	-	34.26	-0.24	-	25,000
Dec-27 10.00	0.91	-	-	-	33.82	-0.26	-	21
Dec-27 10.50	1.07	-	-	-	32.94	-0.29	-	4,745
Dec-27 11.00	1.26	-	-	-	32.06	-0.33	-	5,002
Dec-27 11.50	1.45	-	-	-	31.17	-0.38	-	25
Dec-27 12.00	1.67	-	-	-	30.29	-0.42	-	301
Mar-28 9.00	0.69	-	-	-	34.70	-0.19	-	150
Mar-28 9.25	0.76	-	-	-	34.29	-0.21	-	150
Mar-28 9.75	0.91	-	-	-	33.48	-0.24	-	5
Mar-28 10.00	0.99	-	-	-	33.07	-0.26	-	150
Mar-28 10.50	1.15	-	-	-	32.26	-0.29	-	387
Mar-28 11.00	1.34	-	-	-	31.45	-0.33	-	300
Mar-28 12.00	1.76	-	-	-	29.83	-0.42	-	150
Jun-28 5.00	0.10	-	-	-	40.34	-0.03	-	10,000
Jun-28 11.00	1.47	-	-	-	31.26	-0.34	-	381
Jun-28 11.50	1.66	-	-	-	30.50	-0.38	-	450
Jun-28 12.00	1.90	-	-	-	29.75	-0.42	-	600
Dec-28 4.20	0.08	-	-	-	39.95	-0.02	-	10,000
Dec-28 6.00	0.27	-	-	-	37.52	-0.07	-	12,500
Dec-28 8.00	0.67	-	-	-	34.83	-0.16	-	15,500
Dec-28 8.50	0.80	-	-	-	34.15	-0.18	-	3,000
Dec-28 9.00	0.95	-	-	-	33.48	-0.21	-	5,000
Dec-28 10.00	1.27	-	-	-	32.13	-0.27	-	12,000
Dec-29 3.90	0.11	-	-	-	38.47	-0.03	-	3,250
Dec-29 5.50	0.32	-	-	-	36.62	-0.07	-	25,000
Dec-29 8.00	0.90	-	-	-	33.74	-0.18	-	11,000
Dec-29 10.50	1.77	-	-	-	30.85	-0.31	-	200
Dec-30 6.00	0.53	-	-	-	35.21	-0.10	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	2.63	-	-	-	37.08	1.00	-	20
Jul-26 10.00	2.13	-	-	-	35.38	0.99	-	60
Jul-26 10.50	1.63	-	-	-	33.67	0.98	-	110
Jul-26 11.00	1.15	-	-	-	31.97	0.93	-	120
Jul-26 11.00	1.15	-	-	-	31.97	0.93	-	2,349
Jul-26 11.50	0.71	-	-	-	30.26	0.81	-	4,698
Jul-26 11.50	0.71	-	-	-	30.26	0.81	-	90
Jul-26 12.00	0.36	-	-	-	28.56	0.58	-	50
Jul-26 12.00	0.36	-	-	-	28.56	0.58	-	30
Jul-26 12.50	0.14	-	-	-	27.96	0.31	-	40
Aug-26 10.50	1.75	-	-	-	34.94	0.88	-	30
Aug-26 11.00	1.32	-	-	-	33.24	0.80	-	10
Aug-26 11.50	0.94	-	-	-	31.53	0.70	-	10
Aug-26 12.00	0.62	0.60	0.60	0.56	29.83	0.57	60	130
Aug-26 12.00	0.62	-	-	-	29.83	0.57	-	10
Aug-26 12.50	0.38	-	-	-	29.25	0.42	-	10
Aug-26 12.50	0.38	-	-	-	29.25	0.42	-	30
Sep-26 9.00	3.20	-	-	-	39.34	0.95	-	10
Sep-26 10.50	1.85	-	-	-	34.72	0.84	-	10
Sep-26 10.50	1.85	-	-	-	34.72	0.84	-	40
Sep-26 11.00	1.45	-	-	-	33.18	0.76	-	20
Sep-26 11.50	1.08	-	-	-	31.64	0.67	-	10
Sep-26 11.50	1.08	-	-	-	31.64	0.67	-	40
Sep-26 12.00	0.77	-	-	-	30.10	0.57	-	4,000
Dec-26 6.50	5.57	-	-	-	46.24	0.97	-	31
Dec-26 8.00	4.16	-	-	-	42.32	0.93	-	2
Dec-26 8.50	3.71	-	-	-	41.01	0.91	-	2
Dec-26 8.75	3.49	-	-	-	40.36	0.90	-	25
Dec-26 9.00	3.27	-	-	-	39.70	0.88	-	10
Dec-26 10.00	2.45	-	-	-	37.09	0.80	-	10
Dec-26 10.50	2.07	-	-	-	35.78	0.75	-	10
Dec-26 11.00	1.71	-	-	-	34.48	0.69	-	10
Dec-26 12.00	1.09	-	-	-	31.86	0.55	-	20
Dec-26 12.50	0.86	-	-	-	31.23	0.48	-	2
Mar-27 4.00	8.05	-	-	-	50.01	0.98	-	20
Mar-27 5.00	7.08	-	-	-	47.75	0.97	-	20
Sep-27 11.00	2.35	-	-	-	34.60	0.66	-	1
Dec-27 10.00	3.03	-	-	-	36.52	0.72	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 9.50	-	-	-	-	37.81	-	-	10
Jul-26 9.75	-	-	-	-	36.96	-	-	31
Jul-26 10.00	-	-	-	-	36.11	-0.01	-	40
Jul-26 10.00	-	-	-	-	36.11	-0.01	-	25
Jul-26 10.50	0.01	-	-	-	34.40	-0.02	-	10
Jul-26 10.50	0.01	-	-	-	34.40	-0.02	-	110
Jul-26 11.00	0.03	-	-	-	32.70	-0.07	-	41
Jul-26 11.00	0.03	-	-	-	32.70	-0.07	70,000	70,000
Jul-26 11.50	0.09	-	-	-	30.99	-0.20	-	15
Jul-26 12.00	0.24	0.25	0.25	0.25	29.29	-0.42	10	50
Jul-26 13.50	1.38	-	-	-	28.17	-0.96	-	20
Aug-26 10.00	0.06	-	-	-	36.98	-0.07	-	10
Aug-26 11.00	0.18	-	-	-	33.57	-0.20	-	11
Aug-26 11.00	0.18	-	-	-	33.57	-0.20	-	10
Aug-26 11.50	0.30	0.31	0.31	0.31	31.86	-0.30	10	61
Aug-26 12.00	0.47	-	-	-	30.16	-0.43	-	20
Aug-26 13.00	1.07	-	-	-	29.35	-0.71	-	8
Aug-26 13.50	1.47	-	-	-	29.11	-0.81	-	8
Sep-26 6.25	-	-	-	-	48.20	-	-	1,700
Sep-26 7.50	0.01	-	-	-	44.34	-0.01	-	900
Sep-26 8.25	0.02	-	-	-	42.03	-0.02	-	50
Sep-26 9.50	0.07	-	-	-	38.18	-0.07	-	10
Sep-26 10.50	0.19	-	-	-	35.10	-0.16	30,000	30,010
Sep-26 11.00	0.28	-	-	-	33.56	-0.23	-	1
Sep-26 12.00	0.60	-	-	-	30.48	-0.43	-	1
Sep-26 13.50	1.55	-	-	-	29.21	-0.75	-	25
Dec-26 6.75	0.03	-	-	-	44.43	-0.02	-	2,800
Dec-26 9.00	0.18	-	-	-	38.55	-0.10	-	10
Dec-26 9.75	0.29	-	-	-	36.59	-0.16	-	26
Dec-26 10.00	0.34	-	-	-	35.94	-0.18	-	25
Dec-26 11.50	0.75	-	-	-	32.02	-0.36	-	1
Dec-29 10.50	1.76	-	-	-	30.85	-0.28	-	60

	Previous Close	19.91		01/07/26
	SOLARIA Close	19.71		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	0.08	-	-	-	39.27	0.10	-	10
Jul-26 23.00	0.02	-	-	-	38.32	0.03	-	5
Jul-26 27.00	-	-	-	-	34.54	-	-	1
Dec-26 18.00	3.32	-	-	-	43.84	0.69	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 22.00	2.35	-	-	-	39.41	-0.90	-	35
Jul-26 23.00	3.30	-	-	-	38.46	-0.98	-	20
Jul-26 24.00	4.29	-	-	-	37.52	-1.00	-	50
Jul-26 25.00	5.29	-	-	-	36.57	-1.00	-	20
Aug-26 19.00	0.93	0.94	0.94	0.94	44.07	-0.37	5	5

	Previous Close	28.90		01/07/26
	TECNICAS REUNIDAS Close	29.60		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 31.15	0.52	-	-	-	43.97	0.31	-	10
Jul-26 32.99	0.17	-	-	-	43.57	0.13	-	2
Jul-26 36.65	0.01	-	-	-	42.79	0.01	-	5
Jul-26 37.57	-	-	-	-	42.59	-	-	5
Sep-26 32.07	1.76	-	-	-	48.04	0.41	-	5
Sep-26 32.99	1.47	-	-	-	47.93	0.36	-	7
Sep-26 33.90	1.22	-	-	-	47.82	0.32	-	6
Sep-26 34.82	1.02	-	-	-	47.70	0.28	-	135
Sep-26 36.65	0.69	-	-	-	47.48	0.20	-	5
Dec-26 41.23	0.73	-	-	-	45.75	0.17	-	5
Mar-27 37.00	2.37	-	-	-	48.44	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 24.74	0.06	-	-	-	51.37	-0.04	-	5
Jul-26 25.66	0.11	-	-	-	49.92	-0.08	-	3
Jul-26 29.32	0.95	-	-	-	44.15	-0.44	-	375
Jul-26 30.24	1.43	-	-	-	43.57	-0.57	-	1
Jul-26 31.15	2.03	-	-	-	43.38	-0.70	-	5
Jul-26 32.99	3.53	-	-	-	42.98	-0.88	-	1
Jul-26 33.90	4.36	-	-	-	42.79	-0.93	-	2
Jul-26 34.82	5.24	-	-	-	42.59	-0.97	-	5
Jul-26 35.74	6.15	-	-	-	42.40	-0.99	-	10
Aug-26 22.91	0.31	-	-	-	57.22	-0.09	-	7
Aug-26 23.82	0.42	-	-	-	55.78	-0.12	-	5
Aug-26 27.49	1.23	-	-	-	50.00	-0.31	-	5
Aug-26 29.32	1.90	-	-	-	47.11	-0.44	-	3
Aug-26 30.24	2.39	-	-	-	46.55	-0.51	-	3
Sep-26 18.33	0.14	-	-	-	62.61	-0.04	-	5
Sep-26 19.24	0.19	-	-	-	61.32	-0.05	-	5
Sep-26 22.91	0.58	-	-	-	56.11	-0.13	-	5
Dec-26 18.33	0.47	-	-	-	55.86	-0.08	-	2
Dec-26 20.16	0.75	-	-	-	53.96	-0.12	-	1
Dec-26 21.07	0.89	-	-	-	53.02	-0.14	-	5
Mar-27 16.00	0.47	-	-	-	55.43	-0.06	-	1
Mar-27 30.00	4.76	-	-	-	44.28	-0.45	-	5

	Previous Close	3.52		01/07/26
	TELEFONICA Close	3.46		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.50	0.05	-	-	-	23.68	0.41	-	32
Jul-26 3.60	0.02	-	-	-	23.35	0.21	-	150,000
Jul-26 3.80	-	-	-	-	22.70	0.02	-	3
Jul-26 3.90	-	-	-	-	22.37	0.01	-	110
Jul-26 4.10	-	-	-	-	21.71	-	-	60
Jul-26 4.20	-	-	-	-	21.39	-	-	10
Aug-26 3.80	0.03	-	-	-	24.59	0.17	-	42
Aug-26 3.90	0.02	-	-	-	24.27	0.11	-	3
Aug-26 4.00	0.01	-	-	-	23.95	0.06	-	10
Aug-26 4.20	-	-	-	-	23.32	0.01	-	10
Sep-26 2.20	1.27	-	-	-	36.28	1.00	-	2
Sep-26 3.50	0.15	-	-	-	24.64	0.50	-	12
Sep-26 3.60	0.10	0.09	0.09	0.09	24.33	0.40	150	160
Sep-26 3.80	0.05	-	-	-	23.71	0.22	-	1,003
Sep-26 3.90	0.03	-	-	-	23.41	0.16	-	25
Sep-26 4.00	0.02	-	-	-	23.10	0.10	-	316
Sep-26 4.10	0.01	-	-	-	22.79	0.07	-	10,005
Sep-26 4.20	0.01	-	-	-	22.48	0.04	-	594
Sep-26 4.30	-	-	-	-	22.17	0.02	-	250
Sep-26 4.40	-	-	-	-	21.86	0.01	-	1,100
Sep-26 4.60	-	-	-	-	21.25	-	-	6
Dec-26 2.90	0.64	-	-	-	28.70	0.85	-	1
Dec-26 3.00	0.56	-	-	-	27.94	0.81	-	1
Dec-26 3.30	0.34	-	-	-	25.69	0.66	-	10
Dec-26 3.40	0.28	-	-	-	24.93	0.60	-	65
Dec-26 3.50	0.23	0.25	0.26	0.25	24.38	0.53	5	197
Dec-26 3.60	0.18	-	-	-	24.07	0.46	-	86,505
Dec-26 3.70	0.14	0.15	0.18	0.15	23.76	0.39	30	585
Dec-26 3.80	0.11	-	-	-	23.45	0.33	-	324
Dec-26 3.90	0.08	-	-	-	23.15	0.27	-	638
Dec-26 4.00	0.06	-	-	-	22.84	0.22	-	120,800
Dec-26 4.10	0.04	-	-	-	22.53	0.17	-	560
Dec-26 4.20	0.03	-	-	-	22.22	0.13	-	1,154
Dec-26 4.30	0.02	-	-	-	21.91	0.09	-	511
Dec-26 4.40	0.01	-	-	-	21.60	0.07	-	14
Dec-26 4.50	0.01	-	-	-	21.29	0.05	-	43,670
Dec-26 4.60	0.01	-	-	-	20.99	0.03	-	35,000
Dec-26 4.70	-	-	-	-	20.68	0.02	-	20,010
Dec-26 4.90	-	-	-	-	20.06	0.01	-	8,004
Dec-26 5.00	-	-	-	-	19.75	-	-	771
Dec-26 5.25	-	-	-	-	18.98	-	-	8
Dec-26 5.50	-	-	-	-	18.21	-	-	2
Mar-27 2.20	1.30	-	-	-	31.92	0.97	-	1
Mar-27 3.10	0.54	-	-	-	26.71	0.75	-	30
Mar-27 3.20	0.47	-	-	-	26.14	0.70	-	10
Mar-27 3.40	0.35	-	-	-	24.98	0.60	-	1
Mar-27 3.50	0.29	-	-	-	24.53	0.55	-	2
Mar-27 3.60	0.25	-	-	-	24.23	0.49	-	52
Mar-27 3.70	0.21	-	-	-	23.93	0.44	-	5
Mar-27 3.80	0.17	-	-	-	23.63	0.39	-	7
Mar-27 3.90	0.14	-	-	-	23.33	0.33	-	5
Mar-27 4.00	0.11	-	-	-	23.03	0.29	-	105
Mar-27 4.20	0.07	-	-	-	22.43	0.20	-	12
Mar-27 4.30	0.05	-	-	-	22.13	0.16	-	2
Mar-27 4.40	0.04	-	-	-	21.83	0.13	-	5,000
Mar-27 4.60	0.02	-	-	-	21.24	0.08	-	20,000
Mar-27 4.80	0.01	-	-	-	20.64	0.04	-	25
Jun-27 3.00	0.65	-	-	-	27.23	0.78	-	5
Jun-27 3.50	0.34	-	-	-	25.00	0.57	-	1
Jun-27 3.60	0.29	-	-	-	24.74	0.52	-	100
Jun-27 3.80	0.21	-	-	-	24.22	0.42	-	25
Jun-27 3.90	0.18	-	-	-	23.96	0.37	-	14
Jun-27 4.00	0.15	-	-	-	23.70	0.33	-	58
Jun-27 4.10	0.12	-	-	-	23.44	0.29	-	4,028
Jun-27 4.20	0.10	-	-	-	23.18	0.25	-	24,002
Jun-27 4.30	0.08	-	-	-	22.92	0.21	-	100
Jun-27 4.40	0.07	-	-	-	22.66	0.18	-	456
Jun-27 4.50	0.05	-	-	-	22.40	0.15	-	6,700
Jun-27 4.70	0.03	-	-	-	21.88	0.10	-	10
Jun-27 4.80	0.02	-	-	-	21.62	0.08	-	150
Jun-27 4.90	0.02	-	-	-	21.36	0.06	-	150
Jun-27 5.00	0.01	-	-	-	21.10	0.05	-	150
Jun-27 5.50	-	-	-	-	19.79	0.01	-	5
Jun-27 5.75	-	-	-	-	19.14	-	-	20
Sep-27 3.70	0.27	-	-	-	24.62	0.47	-	31
Sep-27 3.80	0.23	-	-	-	24.36	0.43	-	4
Sep-27 3.90	0.20	-	-	-	24.10	0.38	-	150
Sep-27 4.60	0.05	-	-	-	22.28	0.14	-	2
Sep-27 5.50	-	-	-	-	19.93	0.02	-	22
Dec-27 2.30	1.23	-	-	-	29.72	0.94	-	10
Dec-27 2.40	1.15	-	-	-	29.38	0.92	-	10
Dec-27 2.50	1.06	-	-	-	29.04	0.91	-	10
Dec-27 2.60	0.98	-	-	-	28.71	0.88	-	10
Dec-27 2.70	0.90	-	-	-	28.37	0.85	-	25
Dec-27 2.80	0.83	-	-	-	28.03	0.82	-	15
Dec-27 2.90	0.75	-	-	-	27.69	0.79	-	15
Dec-27 3.10	0.62	-	-	-	27.02	0.72	-	8
Dec-27 3.20	0.56	-	-	-	26.68	0.68	-	750
Dec-27 3.50	0.40	-	-	-	25.72	0.56	-	38
Dec-27 3.60	0.35	-	-	-	25.48	0.52	-	22
Dec-27 3.70	0.31	-	-	-	25.25	0.48	-	11
Dec-27 3.80	0.27	-	-	-	25.02	0.44	-	9,010
Dec-27 3.90	0.24	-	-	-	24.79	0.40	-	1
Dec-27 4.00	0.21	-	-	-	24.56	0.37	-	870
Dec-27 4.10	0.18	-	-	-	24.33	0.33	-	102
Dec-27 4.20	0.15	-	-	-	24.09	0.30	-	3
Dec-27 4.30	0.13	-	-	-	23.86	0.27	-	36
Dec-27 4.40	0.11	-	-	-	23.63	0.24	-	79
Dec-27 4.50	0.10	-	-	-	23.40	0.21	-	139
Dec-27 4.60	0.08	-	-	-	23.17	0.18	-	1
Dec-27 4.70	0.07	-	-	-	22.94	0.16	-	30,150
Dec-27 5.00	0.04	-	-	-	22.24	0.10	-	461
Dec-27 5.25	0.02	-	-	-	21.66	0.07	-	167
Dec-27 5.50	0.01	-	-	-	21.08	0.04	-	25
Dec-27 6.00	-	-	-	-	19.93	0.01	-	21,105
Mar-28 2.10	1.42	-	-	-	30.29	0.96	-	10
Mar-28 2.20	1.33	-	-	-	29.99	0.95	-	10
Mar-28 2.30	1.24	-	-	-	29.69	0.93	-	10
Mar-28 2.40	1.16	-	-	-	29.40	0.91	-	10
Mar-28 2.50	1.08	-	-	-	29.10	0.89	-	10
Mar-28 2.60	1.00	-	-	-	28.80	0.86	-	10
Mar-28 2.70	0.92	-	-	-	28.50	0.84	-	50
Mar-28 2.80	0.85	-	-	-	28.20	0.81	-	15
Mar-28 2.90	0.78	-	-	-	27.90	0.78	-	15
Mar-28 3.00	0.71	-	-	-	27.60	0.74	-	20
Mar-28 3.10	0.65	-	-	-	27.30	0.71	-	20
Mar-28 3.20	0.59	-	-	-	27.00	0.67	-	27
Mar-28 3.30	0.53	-	-	-	26.70	0.64	-	25
Mar-28 3.40	0.48	-	-	-	26.40	0.60	-	521
Mar-28 3.50	0.44	-	-	-	26.15	0.56	-	25
Mar-28 3.60	0.39	-	-	-	25.95	0.53	-	26
Mar-28 3.70	0.35	-	-	-	25.74	0.49	-	25
Mar-28 4.00	0.25	-	-	-	25.14	0.39	-	2
Mar-28 4.50	0.13	-	-	-	24.12	0.25	-	100
Mar-28 4.60	0.12	-	-	-	23.92	0.22	-	1
Jun-28 4.00	0.27	-	-	-	25.35	0.40	-	100
Jun-28 4.50	0.15	-	-	-	24.43	0.26	-	2
Jun-28 5.00	0.07	-	-	-	23.52	0.16	-	4
Dec-28 3.80	0.38	-	-	-	26.17	0.48	-	3
Dec-28 4.00	0.31	-	-	-	25.86	0.42	-	18
Dec-28 4.50	0.19	-	-	-	25.09	0.30	-	55
Dec-28 4.80	0.14	-	-	-	24.62	0.24	-	10
Dec-28 5.00	0.11	0.15	0.15	0.15	24.32	0.20	4	15
Dec-28 5.25	0.08	-	-	-	23.93	0.16	-	50
Dec-29 3.40	0.60	-	-	-	27.58	0.61	-	10
Dec-29 4.30	0.32	-	-	-	26.44	0.39	-	1
Dec-29 4.50	0.27	0.27	0.27	0.27	26.19	0.35	5	17
Dec-29 5.00	0.19	-	-	-	25.56	0.27	-	543
Jun-30 5.75	0.12	-	-	-	25.08	0.18	-	250
Dec-30 4.50	0.34	-	-	-	26.81	0.39	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 3.30	0.02	-	-	-	23.30	-0.16	-	40
Jul-26 3.50	0.09	0.09	0.09	0.09	21.61	-0.60	3	23
Jul-26 3.60	0.16	-	-	-	21.28	-0.81	-	150,020
Jul-26 3.70	0.25	0.20	0.20	0.20	20.96	-0.94	50	143
Jul-26 3.80	0.35	-	-	-	20.63	-1.00	-	26
Jul-26 3.90	0.45	0.44	0.44	0.44	20.30	-1.00	2	127
Jul-26 4.00	0.55	-	-	-	19.97	-1.00	-	13
Jul-26 4.10	0.65	-	-	-	19.64	-1.00	-	1
Aug-26 3.40	0.09	0.10	0.10	0.10	23.57	-0.40	10	30
Aug-26 3.50	0.14	0.12	0.12	0.12	22.89	-0.53	5	11
Aug-26 3.60	0.20	-	-	-	22.57	-0.66	-	15
Aug-26 3.70	0.27	-	-	-	22.25	-0.78	-	19
Aug-26 3.80	0.36	-	-	-	21.93	-0.88	-	2
Aug-26 4.10	0.65	-	-	-	20.98	-1.00	-	1
Sep-26 2.60	-	-	-	-	31.25	-0.02	-	4
Sep-26 2.70	0.01	-	-	-	30.33	-0.03	-	5
Sep-26 2.90	0.02	-	-	-	28.50	-0.08	-	28
Sep-26 3.00	0.03	-	-	-	27.58	-0.12	-	2
Sep-26 3.10	0.04	-	-	-	26.66	-0.17	-	20
Sep-26 3.20	0.06	0.06	0.06	0.06	25.75	-0.23	5	13
Sep-26 3.30	0.09	-	-	-	24.83	-0.31	-	110
Sep-26 3.40	0.12	-	-	-	23.91	-0.41	-	54
Sep-26 3.50	0.17	-	-	-	23.27	-0.51	-	196
Sep-26 3.60	0.23	-	-	-	22.96	-0.62	-	215
Sep-26 3.70	0.29	0.28	0.28	0.28	22.65	-0.72	5	10,005
Sep-26 3.80	0.37	-	-	-	22.34	-0.81	-	217
Sep-26 3.90	0.46	-	-	-	22.04	-0.88	-	305
Sep-26 4.00	0.55	-	-	-	21.73	-0.94	-	10,077
Sep-26 4.10	0.65	-	-	-	21.42	-0.98	-	772
Sep-26 4.20	0.75	-	-	-	21.11	-1.00	-	18
Sep-26 4.30	0.85	-	-	-	20.80	-1.00	-	6
Dec-26 2.50	0.02	-	-	-	31.00	-0.05	-	8
Dec-26 2.80	0.04	0.04	0.04	0.04	28.74	-0.11	5	100
Dec-26 2.90	0.05	-	-	-	27.99	-0.14	-	50
Dec-26 3.00	0.07	-	-	-	27.23	-0.18	-	17
Dec-26 3.10	0.09	-	-	-	26.48	-0.23	-	212
Dec-26 3.20	0.12	-	-	-	25.73	-0.28	-	177
Dec-26 3.30	0.15	-	-	-	24.98	-0.34	-	47
Dec-26 3.40	0.19	-	-	-	24.22	-0.41	-	65,223
Dec-26 3.50	0.23	0.24	0.24	0.24	23.67	-0.48	10	20,214
Dec-26 3.60	0.29	0.30	0.30	0.30	23.36	-0.56	4	95,172
Dec-26 3.70	0.35	0.33	0.33	0.33	23.05	-0.63	2	330
Dec-26 3.80	0.42	-	-	-	22.74	-0.70	-	348
Dec-26 3.90	0.49	0.48	0.48	0.48	22.44	-0.77	2	2,630
Dec-26 4.00	0.57	-	-	-	22.13	-0.83	-	107,538
Dec-26 4.10	0.66	-	-	-	21.82	-0.88	-	1
Dec-26 4.20	0.75	-	-	-	21.51	-0.93	-	18
Dec-26 4.30	0.85	-	-	-	21.20	-0.97	-	83
Dec-26 4.40	0.95	-	-	-	20.89	-1.00	-	56
Dec-26 4.50	1.05	-	-	-	20.58	-1.00	12,480	37,565
Dec-26 4.60	1.15	-	-	-	20.28	-1.00	9,959	15,051
Mar-27 3.20	0.16	-	-	-	25.16	-0.30	-	33
Mar-27 3.30	0.19	-	-	-	24.58	-0.35	-	1
Mar-27 3.40	0.23	0.22	0.22	0.22	24.00	-0.41	1	1
Mar-27 3.50	0.27	-	-	-	23.55	-0.47	-	2
Mar-27 3.70	0.39	-	-	-	22.95	-0.59	-	17
Mar-27 3.80	0.45	-	-	-	22.65	-0.65	-	220
Mar-27 3.90	0.52	-	-	-	22.35	-0.71	-	719
Mar-27 4.00	0.60	-	-	-	22.05	-0.76	-	674
Mar-27 4.10	0.68	-	-	-	21.75	-0.82	-	29
Mar-27 4.20	0.76	-	-	-	21.45	-0.87	-	600
Mar-27 4.40	0.95	-	-	-	20.85	-0.96	-	5,000
Mar-27 4.50	1.05	-	-	-	20.55	-0.99	-	5
Mar-27 4.60	1.15	-	-	-	20.26	-1.00	-	20,000
Mar-27 5.50	2.05	-	-	-	17.56	-1.00	-	300
Jun-27 3.10	0.17	-	-	-	23.63	-0.31	-	1
Jun-27 3.20	0.21	-	-	-	23.17	-0.36	-	15
Jun-27 3.30	0.25	-	-	-	22.71	-0.41	-	15
Jun-27 3.40	0.30	0.30	0.30	0.30	22.24	-0.46	5	41
Jun-27 3.50	0.35	-	-	-	21.87	-0.52	-	7
Jun-27 3.60	0.41	-	-	-	21.61	-0.57	-	25,008
Jun-27 3.70	0.47	-	-	-	21.35	-0.62	-	2
Jun-27 3.80	0.54	-	-	-	21.09	-0.67	-	4,361
Jun-27 3.90	0.61	-	-	-	20.83	-0.72	-	19
Jun-27 4.00	0.68	-	-	-	20.57	-0.76	-	10
Jun-27 4.10	0.76	0.75	0.75	0.75	20.31	-0.80	20	20
Jun-27 4.20	0.85	-	-	-	20.05	-0.84	-	20
Jun-27 4.30	0.93	-	-	-	19.79	-0.87	-	20
Jun-27 4.40	1.02	-	-	-	19.53	-0.90	-	5
Jun-27 4.60	1.20	-	-	-	19.01	-0.94	-	4
Jun-27 5.00	1.58	-	-	-	17.97	-0.98	-	96
Jun-27 5.50	2.06	-	-	-	16.66	-1.00	-	420
Jun-27 5.75	2.31	-	-	-	16.01	-1.00	-	25
Sep-27 2.50	0.05	-	-	-	24.46	-0.10	-	20
Sep-27 2.90	0.12	-	-	-	22.91	-0.23	-	30
Sep-27 3.10	0.18	-	-	-	22.14	-0.31	-	1
Sep-27 3.80	0.55	-	-	-	19.87	-0.67	-	1
Sep-27 4.00	0.69	0.65	0.65	0.65	19.35	-0.76	4	4
Sep-27 4.10	0.77	-	-	-	19.09	-0.79	-	1
Sep-27 4.20	0.85	-	-	-	18.83	-0.83	-	2
Sep-27 5.75	2.31	-	-	-	14.79	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	26.05	-0.06	-	6,000
Dec-27 2.70	0.10	-	-	-	24.36	-0.17	-	100
Dec-27 3.00	0.18	-	-	-	23.35	-0.28	-	7,500
Dec-27 3.20	0.26	-	-	-	22.67	-0.36	-	1
Dec-27 3.30	0.30	-	-	-	22.33	-0.41	-	5
Dec-27 3.40	0.35	-	-	-	22.00	-0.45	-	10
Dec-27 3.50	0.40	-	-	-	21.71	-0.50	-	10
Dec-27 3.60	0.45	-	-	-	21.47	-0.54	-	30,000
Dec-27 3.80	0.58	-	-	-	21.01	-0.63	-	9,000
Dec-27 4.00	0.72	-	-	-	20.55	-0.72	-	20,003
Dec-27 4.10	0.80	-	-	-	20.32	-0.76	-	3
Dec-27 4.20	0.88	-	-	-	20.08	-0.79	-	1
Dec-27 4.30	0.96	-	-	-	19.85	-0.82	-	4
Dec-27 4.40	1.04	-	-	-	19.62	-0.85	-	3
Dec-27 4.50	1.13	-	-	-	19.39	-0.88	-	3
Dec-27 4.60	1.22	-	-	-	19.16	-0.90	-	250
Dec-27 4.70	1.31	-	-	-	18.93	-0.92	-	30,000
Dec-27 5.00	1.59	-	-	-	18.23	-0.96	-	5
Dec-27 5.50	2.07	-	-	-	17.07	-0.99	-	5
Mar-28 3.30	0.33	-	-	-	22.74	-0.40	-	6
Mar-28 3.90	0.67	-	-	-	21.38	-0.65	-	40
Mar-28 4.00	0.75	-	-	-	21.18	-0.69	-	25
Mar-28 4.30	0.98	-	-	-	20.57	-0.79	-	2
Mar-28 4.50	1.14	-	-	-	20.16	-0.85	-	1
Mar-28 4.60	1.23	-	-	-	19.96	-0.87	-	1
Mar-28 4.90	1.50	-	-	-	19.35	-0.93	-	2
Mar-28 5.25	1.83	-	-	-	18.64	-0.97	-	4
Mar-28 5.50	2.07	-	-	-	18.14	-0.99	-	17
Jun-28 3.60	0.56	-	-	-	22.15	-0.54	-	3
Dec-28 3.00	0.30	-	-	-	23.63	-0.32	-	20,000
Dec-28 3.50	0.54	-	-	-	22.59	-0.49	-	5
Dec-28 4.80	1.48	-	-	-	20.58	-0.85	-	50
Dec-29 3.50	0.65	-	-	-	23.00	-0.48	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.15	-	-	-	24.64	0.49	-	1
Sep-26 3.60	0.10	-	-	-	24.33	0.40	-	2
Sep-26 3.90	0.03	-	-	-	23.41	0.16	-	100
Sep-26 4.00	0.02	-	-	-	23.10	0.10	-	32
Dec-26 3.70	0.14	-	-	-	23.76	0.39	-	4
Dec-26 4.30	0.02	-	-	-	21.91	0.09	-	27
Dec-26 5.25	-	-	-	-	18.98	-	-	190
Sep-27 3.70	0.25	-	-	-	24.62	0.42	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	0.09	-	-	-	24.83	-0.31	-	5
Sep-26 3.50	0.17	-	-	-	23.27	-0.51	-	11
Sep-26 3.60	0.22	-	-	-	22.96	-0.61	-	25
Sep-26 3.70	0.29	-	-	-	22.65	-0.70	-	25
Sep-26 3.80	0.37	-	-	-	22.34	-0.79	-	10
Sep-26 4.00	0.54	-	-	-	21.73	-0.91	-	700
Sep-26 4.30	0.83	-	-	-	20.80	-0.98	-	100
Sep-26 4.50	1.02	-	-	-	20.18	-0.99	-	112
Sep-26 5.25	1.77	-	-	-	17.87	-1.00	-	15
Dec-26 3.40	0.18	-	-	-	24.22	-0.40	-	4
Dec-26 3.90	0.48	-	-	-	22.44	-0.73	-	10
Dec-26 4.20	0.73	-	-	-	21.51	-0.87	-	50
Dec-26 7.50	3.96	-	-	-	13.25	-0.99	-	5
Dec-26 9.50	5.94	-	-	-	13.25	-0.99	-	50
Dec-26 11.00	7.43	-	-	-	13.25	-0.99	-	52
Dec-26 12.00	8.42	-	-	-	13.25	-0.99	-	361
Dec-26 16.50	12.87	-	-	-	13.25	-0.99	-	14
Mar-27 3.20	0.15	-	-	-	25.16	-0.29	-	800
Mar-27 3.40	0.22	-	-	-	24.00	-0.39	-	1,000
Mar-27 3.60	0.32	-	-	-	23.25	-0.50	-	1,200
Mar-27 7.75	4.16	-	-	-	13.45	-0.98	-	750

	Previous Close	3.12		01/07/26
	UNICAJA Close	3.18		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.43	-	-	-	28.22	0.86	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.01	-	-	-	22.18	-0.05	-	200
Sep-26 3.00	0.05	-	-	-	22.02	-0.25	-	25
Sep-26 3.20	0.13	-	-	-	21.91	-0.49	-	25
Sep-26 3.40	0.26	-	-	-	21.72	-0.73	-	25
Sep-26 3.50	0.34	-	-	-	21.63	-0.82	-	25
Dec-26 2.30	-	-	-	-	22.51	-0.02	-	5
Dec-26 2.50	0.01	-	-	-	22.41	-0.06	-	4

	Previous Close	83.90		01/07/26
	VIDRALA Close	83.70		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 80.00	3.80	-	-	-	14.27	0.96	-	2
Sep-26 80.00	5.03	-	-	-	18.72	0.71	-	1
Dec-26 80.00	6.38	-	-	-	17.99	0.68	-	1
Mar-27 84.00	5.10	-	-	-	18.08	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 72.38	-	-	-	-	19.47	-	-	1
Sep-26 66.67	0.05	-	-	-	23.10	-0.02	-	2
Sep-26 74.29	0.36	-	-	-	20.03	-0.10	-	1
Sep-26 81.90	1.87	-	-	-	16.97	-0.39	-	11
Sep-26 87.62	5.09	4.80	4.80	4.80	15.91	-0.74	1	2
Sep-26 89.52	6.61	-	-	-	15.74	-0.84	-	2
Dec-26 60.00	0.05	-	-	-	22.15	-0.01	-	1
Dec-26 72.00	0.59	-	-	-	19.19	-0.11	-	1
Dec-26 80.00	2.16	-	-	-	17.21	-0.32	-	1
Mar-27 58.00	0.07	-	-	-	20.29	-0.01	-	1
Mar-27 72.00	1.05	-	-	-	18.00	-0.15	-	3
Mar-27 76.00	1.90	-	-	-	17.35	-0.25	-	10

	Previous Close	58.40		01/07/26
	VISCOFAN Close	58.40		01/07/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 58.95	0.53	-	-	-	15.29	0.40	-	4
Aug-26 58.95	1.36	-	-	-	17.42	0.48	-	5
Aug-26 60.92	0.64	-	-	-	17.13	0.28	-	11
Sep-26 45.20	13.44	-	-	-	23.47	0.99	-	1
Sep-26 49.13	9.59	-	-	-	21.32	0.97	-	1
Sep-26 53.06	5.93	-	-	-	19.17	0.88	-	2
Sep-26 55.02	4.27	-	-	-	18.09	0.79	-	5
Sep-26 56.99	2.79	-	-	-	17.01	0.66	-	5
Sep-26 58.95	1.65	-	-	-	16.21	0.49	-	6
Sep-26 60.92	0.89	-	-	-	16.12	0.32	-	13
Sep-26 64.85	0.19	-	-	-	15.95	0.09	-	1
Dec-26 46.18	12.84	-	-	-	20.66	0.97	-	1
Dec-26 62.89	1.13	-	-	-	15.68	0.30	-	1
Dec-26 64.85	0.70	-	-	-	15.67	0.21	-	1
Mar-27 72.71	0.15	-	-	-	15.46	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jul-26 53.06	0.01	-	-	-	19.51	-0.01	-	3
Jul-26 55.02	0.05	-	-	-	18.15	-0.05	-	2
Jul-26 56.99	0.29	-	-	-	16.79	-0.23	-	10
Jul-26 58.95	1.05	-	-	-	15.74	-0.60	-	127
Aug-26 53.06	0.22	-	-	-	20.94	-0.10	-	1
Aug-26 55.02	0.46	-	-	-	19.58	-0.19	-	2
Aug-26 56.99	0.92	0.78	0.78	0.78	18.22	-0.33	1	1
Sep-26 40.29	-	-	-	-	27.28	-	-	1
Sep-26 42.25	0.01	-	-	-	26.21	-	-	3
Sep-26 43.23	0.01	-	-	-	25.67	-	-	3
Sep-26 44.22	0.02	-	-	-	25.13	-0.01	-	4
Sep-26 45.20	0.02	-	-	-	24.59	-0.01	-	2
Sep-26 46.18	0.03	-	-	-	24.06	-0.01	-	4
Sep-26 47.16	0.05	-	-	-	23.52	-0.02	-	4
Sep-26 49.13	0.10	-	-	-	22.44	-0.04	-	12
Sep-26 51.09	0.21	-	-	-	21.37	-0.08	-	4
Sep-26 53.06	0.40	-	-	-	20.29	-0.14	-	36
Sep-26 55.02	0.72	-	-	-	19.21	-0.23	-	14
Sep-26 58.95	2.06	-	-	-	17.33	-0.51	-	5
Sep-26 62.89	4.80	-	-	-	17.15	-0.82	-	2
Dec-26 40.29	0.04	-	-	-	25.59	-0.01	-	2
Dec-26 42.25	0.08	-	-	-	24.79	-0.02	-	1
Dec-26 43.23	0.10	-	-	-	24.40	-0.03	-	1
Dec-26 44.22	0.13	-	-	-	24.00	-0.03	-	12
Dec-26 45.20	0.17	-	-	-	23.60	-0.04	-	1
Dec-26 47.16	0.28	-	-	-	22.81	-0.07	-	1
Dec-26 48.15	0.36	-	-	-	22.40	-0.08	-	1
Dec-26 49.13	0.43	-	-	-	22.01	-0.10	-	4
Dec-26 53.06	1.02	-	-	-	20.41	-0.21	-	10
Mar-27 48.15	0.59	-	-	-	19.56	-0.12	-	1
Jun-27 53.06	1.91	-	-	-	17.37	-0.29	-	1
Dec-28 44.22	1.32	-	-	-	17.96	-0.15	-	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.