Boletin

DAILY BULLETIN 09/04/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	4,336	-	-	4,336	-
MINI IBEX-35	2,131	179	279	2,589	0.64
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,670	6,987	19,627	28,284	0.36
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,776	-	-	46,776
MINI IBEX-35	3,943	60,320	56,804	121,067
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,581,710	1,490,625	3,732,725	6,805,060
DIVIDENDOS	8,276	-	-	8,276

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	20,000.20		04/09/26
	IBEX - 35 Close	20,050.70		04/09/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20,065.1	20,106	20,150	19,888	4,335	46,772
16-Oct-26	20,071.0	19,956	19,956	19,956	1	4
20-Nov-26	20,019.0	-	-	-	-	-
18-Dec-26	20,040.0	-	-	-	-	-
19-Mar-27	20,093.0	-	-	-	-	-
18-Jun-27	19,969.0	-	-	-	-	-
17-Sep-27	19,947.0	-	-	-	-	-
17-Dec-27	19,916.0	-	-	-	-	-
17-Mar-28	19,976.0	-	-	-	-	-
16-Jun-28	19,819.0	-	-	-	-	-
15-Sep-28	19,794.0	-	-	-	-	-
15-Dec-28	19,741.0	-	-	-	-	-
15-Jun-29	19,631.0	-	-	-	-	-
21-Dec-29	19,561.0	-	-	-	-	-
21-Jun-30	19,453.0	-	-	-	-	-
20-Dec-30	19,380.0	-	-	-	-	-
20-Jun-31	19,273.0	-	-	-	-	-

	Previous Close	-		04/09/26
	MINI IBEX-35 Close	-		04/09/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	20,050.7	-	-	-	-	-
11-Sep-26	20,056.0	-	-	-	-	-
18-Sep-26	20,065.1	20,095	20,135	19,890	2,107	3,843
25-Sep-26	20,070.0	-	-	-	-	-
16-Oct-26	20,071.0	20,120	20,120	19,905	19	62
20-Nov-26	20,019.0	19,825	19,885	19,825	5	6
18-Dec-26	20,040.0	-	-	-	-	31
19-Mar-27	20,093.0	-	-	-	-	1
18-Jun-27	19,969.0	-	-	-	-	-
17-Sep-27	19,947.0	-	-	-	-	-
17-Dec-27	19,916.0	-	-	-	-	-
17-Mar-28	19,976.0	-	-	-	-	-
16-Jun-28	19,819.0	-	-	-	-	-
15-Sep-28	19,794.0	-	-	-	-	-
15-Dec-28	19,741.0	-	-	-	-	-
15-Jun-29	19,631.0	-	-	-	-	-
21-Dec-29	19,561.0	-	-	-	-	-
21-Jun-30	19,453.0	-	-	-	-	-
20-Dec-30	19,380.0	-	-	-	-	-
20-Jun-31	19,273.0	-	-	-	-	-

	Previous Close	-		04/09/26
	MICRO IBEX-35 Close	-		04/09/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	20,065.1	-	-	-	-	-
16-Oct-26	20,071.0	-	-	-	-	-

	Previous Close	2,241.20		04/09/26
	IBEX BANCOS Close	2,239.10		04/09/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,241.0	-	-	-	-	-
16-Oct-26	2,233.0	-	-	-	-	-
20-Nov-26	2,223.0	-	-	-	-	-
18-Dec-26	2,226.0	-	-	-	-	-
19-Mar-27	2,239.0	-	-	-	-	-
18-Jun-27	2,210.0	-	-	-	-	-
17-Sep-27	2,223.0	-	-	-	-	-
17-Dec-27	2,204.0	-	-	-	-	-
17-Mar-28	2,218.0	-	-	-	-	-
16-Jun-28	2,182.0	-	-	-	-	-
15-Sep-28	2,195.0	-	-	-	-	-
15-Dec-28	2,171.0	-	-	-	-	-
15-Jun-29	2,147.0	-	-	-	-	-
21-Dec-29	2,139.0	-	-	-	-	-
21-Jun-30	2,114.0	-	-	-	-	-
20-Dec-30	2,107.0	-	-	-	-	-
20-Jun-31	2,083.0	-	-	-	-	-

	Previous Close	2,342.80		04/09/26
	IBEX ENERGIA Close	2,343.60		04/09/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2,345.6	-	-	-	-	-
16-Oct-26	2,350.0	-	-	-	-	-
20-Nov-26	2,349.0	-	-	-	-	-
18-Dec-26	2,354.0	-	-	-	-	-
19-Mar-27	2,339.0	-	-	-	-	-
18-Jun-27	2,349.0	-	-	-	-	-
17-Sep-27	2,307.0	-	-	-	-	-
17-Dec-27	2,318.0	-	-	-	-	-
17-Mar-28	2,302.0	-	-	-	-	-
16-Jun-28	2,312.0	-	-	-	-	-
15-Sep-28	2,268.0	-	-	-	-	-
15-Dec-28	2,279.0	-	-	-	-	-
15-Jun-29	2,272.0	-	-	-	-	-
21-Dec-29	2,238.0	-	-	-	-	-
21-Jun-30	2,234.0	-	-	-	-	-
20-Dec-30	2,200.0	-	-	-	-	-
20-Jun-31	2,194.0	-	-	-	-	-

	Previous Close	455.10		04/09/26
	IBEX - 35 Impacto DIV Close	455.10		04/09/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	455.0	-	-	-	-	-
16-Oct-26	501.0	-	-	-	-	-
20-Nov-26	587.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	3,875
17-Dec-27	682.0	-	-	-	-	850
15-Dec-28	713.0	-	-	-	-	350
21-Dec-29	708.0	-	-	-	-	100
20-Dec-30	684.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	203.20		04/09/26
	ACCIONA Close	203.20		04/09/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	203.38	201.93	201.93	201.93	5	36
16-Oct-26	203.76	-	-	-	-	-
20-Nov-26	204.26	-	-	-	-	-
18-Dec-26	204.66	-	-	-	-	-
19-Mar-27	206.03	-	-	-	-	-
18-Jun-27	207.51	-	-	-	-	-
17-Sep-27	202.72	-	-	-	-	-
17-Dec-27	204.22	-	-	-	-	-
17-Mar-28	205.71	-	-	-	-	-
16-Jun-28	207.21	-	-	-	-	-
15-Sep-28	201.99	-	-	-	-	-
15-Dec-28	203.45	-	-	-	-	-
15-Jun-29	206.43	-	-	-	-	-
21-Dec-29	202.52	-	-	-	-	-
21-Jun-30	205.53	-	-	-	-	-
20-Dec-30	201.33	-	-	-	-	-
20-Jun-31	204.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	203.38	-	-	-	-	-
16-Oct-26	203.76	-	-	-	-	-
20-Nov-26	204.26	-	-	-	-	-
18-Dec-26	204.66	-	-	-	-	-
19-Mar-27	206.03	-	-	-	-	-
18-Jun-27	207.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	203.20	-	-	-	-	-

	Previous Close	21.44		04/09/26
	ACCIONA ENERGIA Close	21.20		04/09/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	21.22	-	-	-	-	10
16-Oct-26	21.26	-	-	-	-	-
20-Nov-26	21.31	-	-	-	-	-
18-Dec-26	21.35	-	-	-	-	-
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.62	-	-	-	-	-
17-Sep-27	21.77	-	-	-	-	-
17-Dec-27	21.93	-	-	-	-	-
17-Mar-28	22.09	-	-	-	-	-
16-Jun-28	22.22	-	-	-	-	-
15-Sep-28	22.38	-	-	-	-	-
15-Dec-28	22.54	-	-	-	-	-
15-Jun-29	22.84	-	-	-	-	-
21-Dec-29	23.20	-	-	-	-	-
21-Jun-30	23.51	-	-	-	-	-
20-Dec-30	23.86	-	-	-	-	-
20-Jun-31	24.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	21.22	-	-	-	-	-
16-Oct-26	21.26	-	-	-	-	-
20-Nov-26	21.31	-	-	-	-	-
18-Dec-26	21.35	-	-	-	-	-
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.20	-	-	-	-	-

	Previous Close	18.11		04/09/26
	ACERINOX Close	18.36		04/09/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.38	-	-	-	-	100
16-Oct-26	18.41	-	-	-	-	-
20-Nov-26	18.46	-	-	-	-	-
18-Dec-26	18.49	-	-	-	-	-
19-Mar-27	18.29	-	-	-	-	-
18-Jun-27	18.43	-	-	-	-	-
17-Sep-27	18.23	-	-	-	-	-
17-Dec-27	18.37	-	-	-	-	-
17-Mar-28	18.17	-	-	-	-	-
16-Jun-28	18.30	-	-	-	-	-
15-Sep-28	18.11	-	-	-	-	-
15-Dec-28	18.24	-	-	-	-	-
15-Jun-29	18.16	-	-	-	-	-
21-Dec-29	18.10	-	-	-	-	-
21-Jun-30	18.01	-	-	-	-	-
20-Dec-30	17.93	-	-	-	-	-
20-Jun-31	17.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.38	-	-	-	-	-
16-Oct-26	18.41	-	-	-	-	-
20-Nov-26	18.46	-	-	-	-	-
18-Dec-26	18.49	-	-	-	-	-
19-Mar-27	18.29	-	-	-	-	-
18-Jun-27	18.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.36	-	-	-	-	-

	Previous Close	100.70		04/09/26
	ACS Close	102.10		04/09/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	102.19	102.40	102.40	101.77	2	323
16-Oct-26	102.38	-	-	-	-	-
20-Nov-26	102.63	-	-	-	-	-
18-Dec-26	102.83	-	-	-	-	-
19-Mar-27	103.02	-	-	-	-	-
18-Jun-27	103.76	-	-	-	-	-
17-Sep-27	102.47	-	-	-	-	-
17-Dec-27	103.23	-	-	-	-	-
17-Mar-28	103.43	-	-	-	-	-
16-Jun-28	104.18	-	-	-	-	-
15-Sep-28	102.73	-	-	-	-	-
15-Dec-28	103.48	-	-	-	-	-
15-Jun-29	104.41	-	-	-	-	-
21-Dec-29	103.48	-	-	-	-	-
21-Jun-30	104.41	-	-	-	-	-
20-Dec-30	103.25	-	-	-	-	-
20-Jun-31	104.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	102.19	-	-	-	-	-
16-Oct-26	102.38	-	-	-	-	-
20-Nov-26	102.63	-	-	-	-	-
18-Dec-26	102.83	-	-	-	-	-
19-Mar-27	103.02	-	-	-	-	-
18-Jun-27	103.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	102.10	-	-	-	-	-

	Previous Close	25.80		04/09/26
	AENA Close	25.82		04/09/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.84	-	-	-	-	-
16-Oct-26	25.89	-	-	-	-	-
20-Nov-26	25.95	-	-	-	-	-
18-Dec-26	26.01	-	-	-	-	-
19-Mar-27	26.18	-	-	-	-	-
18-Jun-27	25.16	-	-	-	-	-
17-Sep-27	25.34	-	-	-	-	-
17-Dec-27	25.53	-	-	-	-	-
17-Mar-28	25.71	-	-	-	-	-
16-Jun-28	24.60	-	-	-	-	-
15-Sep-28	24.78	-	-	-	-	-
15-Dec-28	24.96	-	-	-	-	-
15-Jun-29	23.97	-	-	-	-	-
21-Dec-29	24.34	-	-	-	-	-
21-Jun-30	23.29	-	-	-	-	-
20-Dec-30	23.64	-	-	-	-	-
20-Jun-31	22.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.84	-	-	-	-	-
16-Oct-26	25.89	-	-	-	-	-
20-Nov-26	25.95	-	-	-	-	-
18-Dec-26	26.01	-	-	-	-	-
19-Mar-27	26.18	-	-	-	-	-
18-Jun-27	25.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.82	-	-	-	-	-

	Previous Close	10.40		04/09/26
	ALMIRALL Close	10.42		04/09/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.43	-	-	-	-	-
16-Oct-26	10.45	-	-	-	-	-
20-Nov-26	10.47	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.57	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.60	-	-	-	-	-
17-Mar-28	10.68	-	-	-	-	-
16-Jun-28	10.57	-	-	-	-	-
15-Sep-28	10.64	-	-	-	-	-
15-Dec-28	10.72	-	-	-	-	-
15-Jun-29	10.69	-	-	-	-	-
21-Dec-29	10.85	-	-	-	-	-
21-Jun-30	10.82	-	-	-	-	-
20-Dec-30	10.98	-	-	-	-	-
20-Jun-31	10.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.43	-	-	-	-	-
16-Oct-26	10.45	-	-	-	-	-
20-Nov-26	10.47	-	-	-	-	-
18-Dec-26	10.49	-	-	-	-	-
19-Mar-27	10.57	-	-	-	-	-
18-Jun-27	10.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.42	-	-	-	-	-

	Previous Close	57.30		04/09/26
	AMADEUS Close	57.60		04/09/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.65	57.97	57.97	57.97	5	50
16-Oct-26	57.76	-	-	-	-	-
20-Nov-26	57.90	-	-	-	-	-
18-Dec-26	58.01	-	-	-	-	-
19-Mar-27	57.82	-	-	-	-	-
18-Jun-27	58.23	-	-	-	-	-
17-Sep-27	57.51	-	-	-	-	-
17-Dec-27	57.94	-	-	-	-	-
17-Mar-28	57.73	-	-	-	-	-
16-Jun-28	58.15	-	-	-	-	-
15-Sep-28	57.35	-	-	-	-	-
15-Dec-28	57.76	-	-	-	-	-
15-Jun-29	57.90	-	-	-	-	-
21-Dec-29	57.39	-	-	-	-	-
21-Jun-30	57.48	-	-	-	-	-
20-Dec-30	56.87	-	-	-	-	-
20-Jun-31	56.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.65	-	-	-	-	-
16-Oct-26	57.76	-	-	-	-	-
20-Nov-26	57.90	-	-	-	-	-
18-Dec-26	58.01	-	-	-	-	-
19-Mar-27	57.82	-	-	-	-	-
18-Jun-27	58.23	-	-	-	-	-

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

	Previous Close	65.58		04/09/26
	ARCELORMITTAL Close	67.22		04/09/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	67.28	67.09	68.17	67.09	50	38
16-Oct-26	67.41	-	-	-	-	-
20-Nov-26	67.46	-	-	-	-	-
18-Dec-26	67.59	-	-	-	-	-
19-Mar-27	67.93	-	-	-	-	-
18-Jun-27	68.30	-	-	-	-	-
17-Sep-27	68.65	-	-	-	-	-
17-Dec-27	69.04	-	-	-	-	-
17-Mar-28	69.42	-	-	-	-	-
16-Jun-28	69.80	-	-	-	-	-
15-Sep-28	70.19	-	-	-	-	-
15-Dec-28	70.57	-	-	-	-	-
15-Jun-29	71.34	-	-	-	-	-
21-Dec-29	72.17	-	-	-	-	-
21-Jun-30	72.96	-	-	-	-	-
20-Dec-30	73.77	-	-	-	-	-
20-Jun-31	74.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	67.28	-	-	-	-	-
16-Oct-26	67.41	-	-	-	-	-
20-Nov-26	67.46	-	-	-	-	-
18-Dec-26	67.59	-	-	-	-	-
19-Mar-27	67.93	-	-	-	-	-
18-Jun-27	68.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	67.22	-	-	-	-	-

	Previous Close	5.18		04/09/26
	ATRESMEDIA Close	5.14		04/09/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.14	-	-	-	-	-
16-Oct-26	5.15	-	-	-	-	-
20-Nov-26	5.17	-	-	-	-	-
18-Dec-26	5.00	-	-	-	-	-
19-Mar-27	5.03	-	-	-	-	-
18-Jun-27	4.81	-	-	-	-	-
17-Sep-27	4.84	-	-	-	-	-
17-Dec-27	4.70	-	-	-	-	-
17-Mar-28	4.73	-	-	-	-	-
16-Jun-28	4.50	-	-	-	-	-
15-Sep-28	4.53	-	-	-	-	-
15-Dec-28	4.38	-	-	-	-	-
15-Jun-29	4.45	-	-	-	-	-
21-Dec-29	4.04	-	-	-	-	-
21-Jun-30	3.83	-	-	-	-	-
20-Dec-30	3.69	-	-	-	-	-
20-Jun-31	3.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.14	-	-	-	-	-
16-Oct-26	5.15	-	-	-	-	-
20-Nov-26	5.17	-	-	-	-	-
18-Dec-26	5.00	-	-	-	-	-
19-Mar-27	5.03	-	-	-	-	-
18-Jun-27	4.81	-	-	-	-	-

	Previous Close	1.18		04/09/26
	AUDAX RENOV Close	1.17		04/09/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.17	-	-	-	-	-

	Previous Close	72.50		04/09/26
	AUXIL. FF.CC Close	74.60		04/09/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	74.60	-	-	-	-	-

	Previous Close	3.69		04/09/26
	B.SABADELL Close	3.73		04/09/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.73	-	-	-	-	-
16-Oct-26	3.74	-	-	-	-	-
20-Nov-26	3.75	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.71	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-
17-Sep-27	3.62	-	-	-	-	-
17-Dec-27	3.65	-	-	-	-	-
17-Mar-28	3.60	-	-	-	-	-
16-Jun-28	3.56	-	-	-	-	-
15-Sep-28	3.51	-	-	-	-	-
15-Dec-28	3.54	-	-	-	-	-
15-Jun-29	3.45	-	-	-	-	-
21-Dec-29	3.43	-	-	-	-	-
21-Jun-30	3.34	-	-	-	-	-
20-Dec-30	3.32	-	-	-	-	-
20-Jun-31	3.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.73	-	-	-	-	-
16-Oct-26	3.74	-	-	-	-	-
20-Nov-26	3.75	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.71	-	-	-	-	-
18-Jun-27	3.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.73	-	-	-	-	-

	Previous Close	16.91		04/09/26
	BANKINTER Close	16.87		04/09/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.88	-	-	-	-	100
16-Oct-26	16.92	-	-	-	-	-
20-Nov-26	16.96	-	-	-	-	-
18-Dec-26	16.66	-	-	-	-	-
19-Mar-27	16.77	-	-	-	-	-
18-Jun-27	16.72	-	-	-	-	-
17-Sep-27	16.66	-	-	-	-	-
17-Dec-27	16.43	-	-	-	-	-
17-Mar-28	16.56	-	-	-	-	-
16-Jun-28	16.50	-	-	-	-	-
15-Sep-28	16.43	-	-	-	-	-
15-Dec-28	16.18	-	-	-	-	-
15-Jun-29	16.22	-	-	-	-	-
21-Dec-29	15.90	-	-	-	-	-
21-Jun-30	15.92	-	-	-	-	-
20-Dec-30	15.56	-	-	-	-	-
20-Jun-31	15.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.88	-	-	-	-	-
16-Oct-26	16.92	-	-	-	-	-
20-Nov-26	16.96	-	-	-	-	-
18-Dec-26	16.66	-	-	-	-	-
19-Mar-27	16.77	-	-	-	-	-
18-Jun-27	16.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.87	-	-	-	-	-

	Previous Close	25.40		04/09/26
	BBVA Close	25.39		04/09/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	25.39	-	-	-	-	-
11-Sep-26	25.40	-	-	-	-	-
18-Sep-26	25.41	-	-	-	-	23,738
25-Sep-26	25.42	-	-	-	-	-
16-Oct-26	25.07	-	-	-	-	-
20-Nov-26	25.13	-	-	-	-	-
18-Dec-26	25.18	-	-	-	-	5,000
19-Mar-27	25.35	-	-	-	-	-
18-Jun-27	24.82	-	-	-	-	-
17-Sep-27	24.99	-	-	-	-	-
17-Dec-27	24.74	-	-	-	-	-
17-Mar-28	24.92	-	-	-	-	-
16-Jun-28	24.32	-	-	-	-	-
15-Sep-28	24.50	-	-	-	-	-
15-Dec-28	24.21	-	-	-	-	-
15-Jun-29	23.78	-	-	-	-	-
21-Dec-29	23.69	-	-	-	-	-
21-Jun-30	23.23	-	-	-	-	-
20-Dec-30	23.14	-	-	-	-	-
20-Jun-31	22.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.41	-	-	-	-	-
16-Oct-26	25.07	-	-	-	-	-
20-Nov-26	25.13	-	-	-	-	-
18-Dec-26	25.18	-	-	-	-	-
19-Mar-27	25.35	-	-	-	-	-
18-Jun-27	24.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.39	-	-	-	-	-

	Previous Close	13.53		04/09/26
	CAIXABANK Close	13.52		04/09/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.53	-	-	-	-	13
16-Oct-26	13.55	-	-	-	-	-
20-Nov-26	13.40	-	-	-	-	-
18-Dec-26	13.42	-	-	-	-	-
19-Mar-27	13.51	-	-	-	-	-
18-Jun-27	13.23	-	-	-	-	-
17-Sep-27	13.33	-	-	-	-	-
17-Dec-27	13.21	-	-	-	-	-
17-Mar-28	13.31	-	-	-	-	-
16-Jun-28	13.01	-	-	-	-	-
15-Sep-28	13.11	-	-	-	-	-
15-Dec-28	12.99	-	-	-	-	-
15-Jun-29	12.80	-	-	-	-	-
21-Dec-29	12.80	-	-	-	-	-
21-Jun-30	12.60	-	-	-	-	-
20-Dec-30	12.59	-	-	-	-	-
20-Jun-31	12.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.53	-	-	-	-	-
16-Oct-26	13.55	-	-	-	-	-
20-Nov-26	13.40	-	-	-	-	-
18-Dec-26	13.42	-	-	-	-	-
19-Mar-27	13.51	-	-	-	-	-
18-Jun-27	13.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.52	-	-	-	-	-

	Previous Close	25.99		04/09/26
	CELLNEX Close	25.66		04/09/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.68	-	-	-	-	65
16-Oct-26	25.73	-	-	-	-	-
20-Nov-26	25.79	-	-	-	-	-
18-Dec-26	25.84	-	-	-	-	-
19-Mar-27	25.62	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-
17-Sep-27	25.58	-	-	-	-	-
17-Dec-27	25.77	-	-	-	-	-
17-Mar-28	25.52	-	-	-	-	-
16-Jun-28	25.71	-	-	-	-	-
15-Sep-28	25.46	-	-	-	-	-
15-Dec-28	25.65	-	-	-	-	-
15-Jun-29	25.55	-	-	-	-	-
21-Dec-29	25.47	-	-	-	-	-
21-Jun-30	25.36	-	-	-	-	-
20-Dec-30	25.26	-	-	-	-	-
20-Jun-31	25.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.68	-	-	-	-	-
16-Oct-26	25.73	-	-	-	-	-
20-Nov-26	25.79	-	-	-	-	-
18-Dec-26	25.84	-	-	-	-	-
19-Mar-27	25.62	-	-	-	-	-
18-Jun-27	25.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.66	-	-	-	-	-

	Previous Close	25.75		04/09/26
	CIE AUTOMOTIVE Close	25.60		04/09/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.62	-	-	-	-	-
16-Oct-26	25.67	-	-	-	-	-
20-Nov-26	25.73	-	-	-	-	-
18-Dec-26	25.78	-	-	-	-	-
19-Mar-27	25.47	-	-	-	-	-
18-Jun-27	25.66	-	-	-	-	-
17-Sep-27	25.35	-	-	-	-	-
17-Dec-27	25.54	-	-	-	-	-
17-Mar-28	25.24	-	-	-	-	-
16-Jun-28	25.42	-	-	-	-	-
15-Sep-28	25.11	-	-	-	-	-
15-Dec-28	25.29	-	-	-	-	-
15-Jun-29	25.16	-	-	-	-	-
21-Dec-29	25.04	-	-	-	-	-
21-Jun-30	24.89	-	-	-	-	-
20-Dec-30	24.75	-	-	-	-	-
20-Jun-31	24.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.62	-	-	-	-	-
16-Oct-26	25.67	-	-	-	-	-
20-Nov-26	25.73	-	-	-	-	-
18-Dec-26	25.78	-	-	-	-	-
19-Mar-27	25.47	-	-	-	-	-
18-Jun-27	25.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.60	-	-	-	-	-

	Previous Close	5.26		04/09/26
	COLONIAL Close	5.31		04/09/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.31	-	-	-	-	-
16-Oct-26	5.32	-	-	-	-	-
20-Nov-26	5.33	-	-	-	-	-
18-Dec-26	5.34	-	-	-	-	-
19-Mar-27	5.38	-	-	-	-	-
18-Jun-27	5.42	-	-	-	-	-
17-Sep-27	5.13	-	-	-	-	-
17-Dec-27	5.17	-	-	-	-	-
17-Mar-28	5.21	-	-	-	-	-
16-Jun-28	5.25	-	-	-	-	-
15-Sep-28	4.94	-	-	-	-	-
15-Dec-28	4.98	-	-	-	-	-
15-Jun-29	5.05	-	-	-	-	-
21-Dec-29	4.78	-	-	-	-	-
21-Jun-30	4.85	-	-	-	-	-
20-Dec-30	4.53	-	-	-	-	-
20-Jun-31	4.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.31	-	-	-	-	-
16-Oct-26	5.32	-	-	-	-	-
20-Nov-26	5.33	-	-	-	-	-
18-Dec-26	5.34	-	-	-	-	-
19-Mar-27	5.38	-	-	-	-	-
18-Jun-27	5.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.31	-	-	-	-	-

	Previous Close	0.26		04/09/26
	D. FELGUERA Close	0.26		04/09/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.26	-	-	-	-	-

	Previous Close	18.22		04/09/26
	EBRO FOODS Close	18.40		04/09/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.42	-	-	-	-	-
16-Oct-26	18.22	-	-	-	-	-
20-Nov-26	18.26	-	-	-	-	-
18-Dec-26	18.30	-	-	-	-	-
19-Mar-27	18.42	-	-	-	-	-
18-Jun-27	18.32	-	-	-	-	-
17-Sep-27	18.22	-	-	-	-	-
17-Dec-27	18.12	-	-	-	-	-
17-Mar-28	18.26	-	-	-	-	-
16-Jun-28	18.16	-	-	-	-	-
15-Sep-28	18.06	-	-	-	-	-
15-Dec-28	17.96	-	-	-	-	-
15-Jun-29	17.99	-	-	-	-	-
21-Dec-29	17.80	-	-	-	-	-
21-Jun-30	17.84	-	-	-	-	-
20-Dec-30	17.64	-	-	-	-	-
20-Jun-31	17.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.42	-	-	-	-	-
16-Oct-26	18.22	-	-	-	-	-
20-Nov-26	18.26	-	-	-	-	-
18-Dec-26	18.30	-	-	-	-	-
19-Mar-27	18.42	-	-	-	-	-
18-Jun-27	18.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.40	-	-	-	-	-

	Previous Close	16.50		04/09/26
	ENAGAS Close	16.60		04/09/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.61	-	-	-	-	-
16-Oct-26	16.65	-	-	-	-	-
20-Nov-26	16.69	-	-	-	-	-
18-Dec-26	16.72	-	-	-	-	7,500
19-Mar-27	16.43	-	-	-	-	-
18-Jun-27	16.55	-	-	-	-	-
17-Sep-27	16.06	-	-	-	-	-
17-Dec-27	16.18	-	-	-	-	-
17-Mar-28	15.89	-	-	-	-	-
16-Jun-28	16.01	-	-	-	-	-
15-Sep-28	15.52	-	-	-	-	-
15-Dec-28	15.64	-	-	-	-	-
15-Jun-29	15.46	-	-	-	-	-
21-Dec-29	14.69	-	-	-	-	-
21-Jun-30	14.91	-	-	-	-	-
20-Dec-30	14.53	-	-	-	-	-
20-Jun-31	14.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.61	-	-	-	-	-
16-Oct-26	16.65	-	-	-	-	-
20-Nov-26	16.69	-	-	-	-	-
18-Dec-26	16.72	-	-	-	-	-
19-Mar-27	16.43	-	-	-	-	-
18-Jun-27	16.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.60	-	-	-	-	-

	Previous Close	2.52		04/09/26
	ENCE Close	2.53		04/09/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.54	-	-	-	-	-
16-Oct-26	2.54	-	-	-	-	-
20-Nov-26	2.50	-	-	-	-	-
18-Dec-26	2.50	-	-	-	-	-
19-Mar-27	2.52	-	-	-	-	-
18-Jun-27	2.49	-	-	-	-	-
17-Sep-27	2.44	-	-	-	-	-
17-Dec-27	2.40	-	-	-	-	-
17-Mar-28	2.42	-	-	-	-	-
16-Jun-28	2.38	-	-	-	-	-
15-Sep-28	2.33	-	-	-	-	-
15-Dec-28	2.29	-	-	-	-	-
15-Jun-29	2.26	-	-	-	-	-
21-Dec-29	2.16	-	-	-	-	-
21-Jun-30	2.12	-	-	-	-	-
20-Dec-30	2.01	-	-	-	-	-
20-Jun-31	1.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	2.54	-	-	-	-	-
16-Oct-26	2.54	-	-	-	-	-
20-Nov-26	2.50	-	-	-	-	-
18-Dec-26	2.50	-	-	-	-	-
19-Mar-27	2.52	-	-	-	-	-
18-Jun-27	2.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.53	-	-	-	-	-

	Previous Close	41.20		04/09/26
	ENDESA Close	41.22		04/09/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	41.26	-	-	-	-	130
16-Oct-26	41.33	-	-	-	-	-
20-Nov-26	41.43	-	-	-	-	-
18-Dec-26	41.52	-	-	-	-	-
19-Mar-27	41.26	-	-	-	-	-
18-Jun-27	41.56	-	-	-	-	-
17-Sep-27	40.69	-	-	-	-	-
17-Dec-27	40.99	-	-	-	-	-
17-Mar-28	40.74	-	-	-	-	-
16-Jun-28	41.04	-	-	-	-	-
15-Sep-28	40.08	-	-	-	-	-
15-Dec-28	40.37	-	-	-	-	-
15-Jun-29	40.41	-	-	-	-	-
21-Dec-29	39.71	-	-	-	-	-
21-Jun-30	39.75	-	-	-	-	-
20-Dec-30	38.93	-	-	-	-	-
20-Jun-31	38.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	41.26	-	-	-	-	-
16-Oct-26	41.33	-	-	-	-	-
20-Nov-26	41.43	-	-	-	-	-
18-Dec-26	41.52	-	-	-	-	-
19-Mar-27	41.26	-	-	-	-	-
18-Jun-27	41.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.22	-	-	-	-	-

	Previous Close	4.51		04/09/26
	FAES Close	4.52		04/09/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.52	-	-	-	-	-

	Previous Close	11.02		04/09/26
	FCC Close	10.92		04/09/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.93	-	-	-	-	-
16-Oct-26	10.95	-	-	-	-	-
20-Nov-26	10.98	-	-	-	-	-
18-Dec-26	11.00	-	-	-	-	-
19-Mar-27	11.07	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.59	-	-	-	-	-
17-Mar-28	10.67	-	-	-	-	-
16-Jun-28	10.75	-	-	-	-	-
15-Sep-28	10.09	-	-	-	-	-
15-Dec-28	10.17	-	-	-	-	-
15-Jun-29	10.32	-	-	-	-	-
21-Dec-29	9.72	-	-	-	-	-
21-Jun-30	9.86	-	-	-	-	-
20-Dec-30	9.23	-	-	-	-	-
20-Jun-31	9.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.93	-	-	-	-	-
16-Oct-26	10.95	-	-	-	-	-
20-Nov-26	10.98	-	-	-	-	-
18-Dec-26	11.00	-	-	-	-	-
19-Mar-27	11.07	-	-	-	-	-
18-Jun-27	11.15	-	-	-	-	-

	Previous Close	49.81		04/09/26
	FERROVIAL Close	50.00		04/09/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	50.04	-	-	-	-	25
16-Oct-26	50.14	-	-	-	-	-
20-Nov-26	49.79	-	-	-	-	-
18-Dec-26	49.89	-	-	-	-	-
19-Mar-27	50.23	-	-	-	-	-
18-Jun-27	50.31	-	-	-	-	-
17-Sep-27	50.66	-	-	-	-	-
17-Dec-27	50.57	-	-	-	-	-
17-Mar-28	50.94	-	-	-	-	-
16-Jun-28	51.02	-	-	-	-	-
15-Sep-28	51.39	-	-	-	-	-
15-Dec-28	51.28	-	-	-	-	-
15-Jun-29	51.72	-	-	-	-	-
21-Dec-29	52.01	-	-	-	-	-
21-Jun-30	52.46	-	-	-	-	-
20-Dec-30	52.74	-	-	-	-	-
20-Jun-31	53.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	50.04	-	-	-	-	-
16-Oct-26	50.14	-	-	-	-	-
20-Nov-26	49.79	-	-	-	-	-
18-Dec-26	49.89	-	-	-	-	-
19-Mar-27	50.23	-	-	-	-	-
18-Jun-27	50.31	-	-	-	-	-
31-Dec-99	50.00	-	-	-	-	-

	Previous Close	18.86		04/09/26
	FLUIDRA Close	19.05		04/09/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.07	-	-	-	-	-
16-Oct-26	19.10	-	-	-	-	-
20-Nov-26	19.15	-	-	-	-	-
18-Dec-26	18.86	-	-	-	-	-
19-Mar-27	18.98	-	-	-	-	-
18-Jun-27	19.12	-	-	-	-	-
17-Sep-27	18.89	-	-	-	-	-
17-Dec-27	18.67	-	-	-	-	-
17-Mar-28	18.81	-	-	-	-	-
16-Jun-28	18.94	-	-	-	-	-
15-Sep-28	18.68	-	-	-	-	-
15-Dec-28	18.42	-	-	-	-	-
15-Jun-29	18.69	-	-	-	-	-
21-Dec-29	18.07	-	-	-	-	-
21-Jun-30	18.34	-	-	-	-	-
20-Dec-30	17.61	-	-	-	-	-
20-Jun-31	17.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.07	-	-	-	-	-
16-Oct-26	19.10	-	-	-	-	-
20-Nov-26	19.15	-	-	-	-	-
18-Dec-26	18.86	-	-	-	-	-
19-Mar-27	18.98	-	-	-	-	-
18-Jun-27	19.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.05	-	-	-	-	-

	Previous Close	2.95		04/09/26
	GESTAMP Close	2.99		04/09/26

FUTURES GESTAMP

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

	Previous Close	86.60		04/09/26
	GRENERGY Close	86.00		04/09/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	86.00	-	-	-	-	-

	Previous Close	9.93		04/09/26
	GRIFOLS Close	9.89		04/09/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	9.90	-	-	-	-	370
16-Oct-26	9.92	-	-	-	-	-
20-Nov-26	9.95	-	-	-	-	-
18-Dec-26	9.78	-	-	-	-	-
19-Mar-27	9.85	-	-	-	-	-
18-Jun-27	9.92	-	-	-	-	-
17-Sep-27	9.87	-	-	-	-	-
17-Dec-27	9.75	-	-	-	-	-
17-Mar-28	9.82	-	-	-	-	-
16-Jun-28	9.90	-	-	-	-	-
15-Sep-28	9.83	-	-	-	-	-
15-Dec-28	9.70	-	-	-	-	-
15-Jun-29	9.84	-	-	-	-	-
21-Dec-29	9.61	-	-	-	-	-
21-Jun-30	9.75	-	-	-	-	-
20-Dec-30	9.47	-	-	-	-	-
20-Jun-31	9.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	9.90	-	-	-	-	-
16-Oct-26	9.92	-	-	-	-	-
20-Nov-26	9.95	-	-	-	-	-
18-Dec-26	9.78	-	-	-	-	-
19-Mar-27	9.85	-	-	-	-	-
18-Jun-27	9.92	-	-	-	-	-

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

	Previous Close	6.79		04/09/26
	GRIFOLS B Close	6.73		04/09/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.73	-	-	-	-	-

	Previous Close	7.42		04/09/26
	HBX Close	7.44		04/09/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.45	-	-	-	-	-
16-Oct-26	7.46	-	-	-	-	-
20-Nov-26	7.48	-	-	-	-	-
18-Dec-26	7.49	-	-	-	-	-
19-Mar-27	7.54	-	-	-	-	-
18-Jun-27	7.60	-	-	-	-	-
17-Sep-27	7.58	-	-	-	-	-
17-Dec-27	7.63	-	-	-	-	-
17-Mar-28	7.69	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Sep-28	7.72	-	-	-	-	-
15-Dec-28	7.78	-	-	-	-	-
15-Jun-29	7.89	-	-	-	-	-
21-Dec-29	7.94	-	-	-	-	-
21-Jun-30	8.06	-	-	-	-	-
20-Dec-30	8.10	-	-	-	-	-
20-Jun-31	8.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	7.45	-	-	-	-	-
16-Oct-26	7.46	-	-	-	-	-
20-Nov-26	7.48	-	-	-	-	-
18-Dec-26	7.49	-	-	-	-	-
19-Mar-27	7.54	-	-	-	-	-
18-Jun-27	7.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.44	-	-	-	-	-

	Previous Close	4.96		04/09/26
	IAG Close	5.02		04/09/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.03	-	-	-	-	92
16-Oct-26	5.04	-	-	-	-	-
20-Nov-26	5.05	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
19-Mar-27	5.04	-	-	-	-	-
18-Jun-27	5.08	-	-	-	-	-
17-Sep-27	5.06	-	-	-	-	-
17-Dec-27	5.04	-	-	-	-	-
17-Mar-28	5.07	-	-	-	-	-
16-Jun-28	5.11	-	-	-	-	-
15-Sep-28	5.09	-	-	-	-	-
15-Dec-28	5.05	-	-	-	-	-
15-Jun-29	5.13	-	-	-	-	-
21-Dec-29	5.06	-	-	-	-	-
21-Jun-30	5.13	-	-	-	-	-
20-Dec-30	5.04	-	-	-	-	-
20-Jun-31	5.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	5.03	-	-	-	-	-
16-Oct-26	5.04	-	-	-	-	-
20-Nov-26	5.05	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
19-Mar-27	5.04	-	-	-	-	-
18-Jun-27	5.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.02	-	-	-	-	-

	Previous Close	19.75		04/09/26
	IBERDROLA Close	19.89		04/09/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	19.89	-	-	-	-	-
11-Sep-26	19.90	-	-	-	-	-
18-Sep-26	19.91	-	-	-	-	5,980
25-Sep-26	19.92	-	-	-	-	-
16-Oct-26	19.95	-	-	-	-	-
20-Nov-26	19.99	-	-	-	-	-
18-Dec-26	20.03	-	-	-	-	2
19-Mar-27	19.90	-	-	-	-	-
18-Jun-27	20.04	-	-	-	-	-
17-Sep-27	19.70	-	-	-	-	-
17-Dec-27	19.84	-	-	-	-	-
17-Mar-28	19.70	-	-	-	-	-
16-Jun-28	19.85	-	-	-	-	-
15-Sep-28	19.48	-	-	-	-	-
15-Dec-28	19.63	-	-	-	-	-
15-Jun-29	19.63	-	-	-	-	-
21-Dec-29	19.43	-	-	-	-	-
21-Jun-30	19.43	-	-	-	-	-
20-Dec-30	19.22	-	-	-	-	-
20-Jun-31	19.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	19.91	-	-	-	-	-
16-Oct-26	19.95	-	-	-	-	-
20-Nov-26	19.99	-	-	-	-	-
18-Dec-26	20.03	-	-	-	-	-
19-Mar-27	19.90	-	-	-	-	-
18-Jun-27	20.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.89	-	-	-	-	-

	Previous Close	56.80		04/09/26
	INDITEX Close	57.44		04/09/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	57.44	-	-	-	-	-
11-Sep-26	57.46	-	-	-	-	-
18-Sep-26	57.49	-	-	-	-	8,303
25-Sep-26	57.51	-	-	-	-	-
16-Oct-26	57.60	-	-	-	-	-
20-Nov-26	57.41	-	-	-	-	-
18-Dec-26	57.53	-	-	-	-	-
19-Mar-27	57.91	-	-	-	-	-
18-Jun-27	57.44	-	-	-	-	-
17-Sep-27	57.84	-	-	-	-	-
17-Dec-27	57.94	-	-	-	-	-
17-Mar-28	58.36	-	-	-	-	-
16-Jun-28	57.89	-	-	-	-	-
15-Sep-28	58.31	-	-	-	-	-
15-Dec-28	58.41	-	-	-	-	-
15-Jun-29	58.37	-	-	-	-	-
21-Dec-29	58.93	-	-	-	-	-
21-Jun-30	58.92	-	-	-	-	-
20-Dec-30	59.49	-	-	-	-	-
20-Jun-31	59.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	57.49	-	-	-	-	-
16-Oct-26	57.60	-	-	-	-	-
20-Nov-26	57.41	-	-	-	-	-
18-Dec-26	57.53	-	-	-	-	-
19-Mar-27	57.91	-	-	-	-	-
18-Jun-27	57.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.44	-	-	-	-	-

	Previous Close	58.90		04/09/26
	INDRA Close	59.30		04/09/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	59.35	59.27	59.27	59.24	6	463
16-Oct-26	59.46	-	-	-	-	-
20-Nov-26	59.61	-	-	-	-	-
18-Dec-26	59.73	-	-	-	-	1
19-Mar-27	60.13	-	-	-	-	-
18-Jun-27	60.56	-	-	-	-	-
17-Sep-27	60.62	-	-	-	-	-
17-Dec-27	61.06	-	-	-	-	-
17-Mar-28	61.51	-	-	-	-	-
16-Jun-28	61.96	-	-	-	-	-
15-Sep-28	62.04	-	-	-	-	-
15-Dec-28	62.49	-	-	-	-	-
15-Jun-29	63.40	-	-	-	-	-
21-Dec-29	63.97	-	-	-	-	-
21-Jun-30	64.92	-	-	-	-	-
20-Dec-30	65.48	-	-	-	-	-
20-Jun-31	66.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	59.35	-	-	-	-	-
16-Oct-26	59.46	-	-	-	-	-
20-Nov-26	59.61	-	-	-	-	-
18-Dec-26	59.73	-	-	-	-	-
19-Mar-27	60.13	-	-	-	-	-
18-Jun-27	60.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.30	-	-	-	-	-

	Previous Close	59.55		04/09/26
	LABORAT. ROVI Close	59.30		04/09/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	59.35	-	-	-	-	10
16-Oct-26	59.46	-	-	-	-	-
20-Nov-26	59.61	-	-	-	-	-
18-Dec-26	59.73	-	-	-	-	-
19-Mar-27	60.13	-	-	-	-	-
18-Jun-27	60.56	-	-	-	-	-
17-Sep-27	59.87	-	-	-	-	-
17-Dec-27	60.31	-	-	-	-	-
17-Mar-28	60.76	-	-	-	-	-
16-Jun-28	61.20	-	-	-	-	-
15-Sep-28	60.14	-	-	-	-	-
15-Dec-28	60.57	-	-	-	-	-
15-Jun-29	61.46	-	-	-	-	-
21-Dec-29	60.58	-	-	-	-	-
21-Jun-30	61.48	-	-	-	-	-
20-Dec-30	60.49	-	-	-	-	-
20-Jun-31	61.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	59.35	-	-	-	-	-
16-Oct-26	59.46	-	-	-	-	-
20-Nov-26	59.61	-	-	-	-	-
18-Dec-26	59.73	-	-	-	-	-
19-Mar-27	60.13	-	-	-	-	-
18-Jun-27	60.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.30	-	-	-	-	-

	Previous Close	1.35		04/09/26
	LINEA DIRECTA Close	1.33		04/09/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.33	-	-	-	-	-

	Previous Close	35.18		04/09/26
	LOGISTA Close	35.28		04/09/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.28	-	-	-	-	-

	Previous Close	4.54		04/09/26
	MAPFRE Close	4.51		04/09/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.51	-	-	-	-	48
16-Oct-26	4.52	-	-	-	-	-
20-Nov-26	4.53	-	-	-	-	-
18-Dec-26	4.46	-	-	-	-	-
19-Mar-27	4.49	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-
17-Sep-27	4.43	-	-	-	-	-
17-Dec-27	4.38	-	-	-	-	-
17-Mar-28	4.41	-	-	-	-	-
16-Jun-28	4.32	-	-	-	-	-
15-Sep-28	4.35	-	-	-	-	-
15-Dec-28	4.30	-	-	-	-	-
15-Jun-29	4.24	-	-	-	-	-
21-Dec-29	4.22	-	-	-	-	-
21-Jun-30	4.16	-	-	-	-	-
20-Dec-30	4.13	-	-	-	-	-
20-Jun-31	4.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.51	-	-	-	-	-
16-Oct-26	4.52	-	-	-	-	-
20-Nov-26	4.53	-	-	-	-	-
18-Dec-26	4.46	-	-	-	-	-
19-Mar-27	4.49	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.51	-	-	-	-	-

	Previous Close	9.82		04/09/26
	MELIA HOTELS Close	10.07		04/09/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.08	-	-	-	-	-
16-Oct-26	10.10	-	-	-	-	-
20-Nov-26	10.12	-	-	-	-	-
18-Dec-26	10.14	-	-	-	-	-
19-Mar-27	10.21	-	-	-	-	-
18-Jun-27	10.28	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-
17-Dec-27	10.24	-	-	-	-	-
17-Mar-28	10.31	-	-	-	-	-
16-Jun-28	10.39	-	-	-	-	-
15-Sep-28	10.27	-	-	-	-	-
15-Dec-28	10.35	-	-	-	-	-
15-Jun-29	10.50	-	-	-	-	-
21-Dec-29	10.44	-	-	-	-	-
21-Jun-30	10.59	-	-	-	-	-
20-Dec-30	10.53	-	-	-	-	-
20-Jun-31	10.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	10.08	-	-	-	-	-
16-Oct-26	10.10	-	-	-	-	-
20-Nov-26	10.12	-	-	-	-	-
18-Dec-26	10.14	-	-	-	-	-
19-Mar-27	10.21	-	-	-	-	-
18-Jun-27	10.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.07	-	-	-	-	-

	Previous Close	13.24		04/09/26
	MERLIN Close	13.26		04/09/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.27	-	-	-	-	-
16-Oct-26	13.30	-	-	-	-	-
20-Nov-26	13.33	-	-	-	-	-
18-Dec-26	13.15	-	-	-	-	-
19-Mar-27	13.24	-	-	-	-	-
18-Jun-27	13.12	-	-	-	-	-
17-Sep-27	13.21	-	-	-	-	-
17-Dec-27	13.09	-	-	-	-	-
17-Mar-28	13.18	-	-	-	-	-
16-Jun-28	13.05	-	-	-	-	-
15-Sep-28	13.15	-	-	-	-	-
15-Dec-28	13.01	-	-	-	-	-
15-Jun-29	12.97	-	-	-	-	-
21-Dec-29	12.92	-	-	-	-	-
21-Jun-30	12.88	-	-	-	-	-
20-Dec-30	12.81	-	-	-	-	-
20-Jun-31	12.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	13.27	-	-	-	-	-
16-Oct-26	13.30	-	-	-	-	-
20-Nov-26	13.33	-	-	-	-	-
18-Dec-26	13.15	-	-	-	-	-
19-Mar-27	13.24	-	-	-	-	-
18-Jun-27	13.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.26	-	-	-	-	-

	Previous Close	29.30		04/09/26
	NATURGY Close	29.74		04/09/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	29.77	-	-	-	-	10
16-Oct-26	29.82	-	-	-	-	-
20-Nov-26	29.30	-	-	-	-	-
18-Dec-26	29.36	-	-	-	-	5,000
19-Mar-27	29.55	-	-	-	-	-
18-Jun-27	29.14	-	-	-	-	-
17-Sep-27	28.73	-	-	-	-	-
17-Dec-27	28.32	-	-	-	-	-
17-Mar-28	28.53	-	-	-	-	-
16-Jun-28	28.05	-	-	-	-	-
15-Sep-28	27.67	-	-	-	-	-
15-Dec-28	27.28	-	-	-	-	-
15-Jun-29	27.00	-	-	-	-	-
21-Dec-29	26.26	-	-	-	-	-
21-Jun-30	25.97	-	-	-	-	-
20-Dec-30	25.21	-	-	-	-	-
20-Jun-31	24.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	29.77	-	-	-	-	-
16-Oct-26	29.82	-	-	-	-	-
20-Nov-26	29.30	-	-	-	-	-
18-Dec-26	29.36	-	-	-	-	-
19-Mar-27	29.55	-	-	-	-	-
18-Jun-27	29.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.74	-	-	-	-	-

	Previous Close	0.38		04/09/26
	OBRASCON HUARTE Close	0.37		04/09/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.37	-	-	-	-	-
16-Oct-26	0.37	-	-	-	-	-
20-Nov-26	0.37	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-
17-Sep-27	0.38	-	-	-	-	-
17-Dec-27	0.39	-	-	-	-	-
17-Mar-28	0.39	-	-	-	-	-
16-Jun-28	0.39	-	-	-	-	-
15-Sep-28	0.39	-	-	-	-	-
15-Dec-28	0.40	-	-	-	-	-
15-Jun-29	0.40	-	-	-	-	-
21-Dec-29	0.41	-	-	-	-	-
21-Jun-30	0.42	-	-	-	-	-
20-Dec-30	0.42	-	-	-	-	-
20-Jun-31	0.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.37	-	-	-	-	-
16-Oct-26	0.37	-	-	-	-	-
20-Nov-26	0.37	-	-	-	-	-
18-Dec-26	0.38	-	-	-	-	-
19-Mar-27	0.38	-	-	-	-	-
18-Jun-27	0.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.37	-	-	-	-	-

	Previous Close	83.75		04/09/26
	PHARMA MAR Close	83.45		04/09/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	83.52	-	-	-	-	-
16-Oct-26	83.68	-	-	-	-	-
20-Nov-26	83.88	-	-	-	-	-
18-Dec-26	84.05	-	-	-	-	-
19-Mar-27	84.61	-	-	-	-	-
18-Jun-27	85.22	-	-	-	-	-
17-Sep-27	84.81	-	-	-	-	-
17-Dec-27	85.43	-	-	-	-	-
17-Mar-28	86.06	-	-	-	-	-
16-Jun-28	86.68	-	-	-	-	-
15-Sep-28	86.31	-	-	-	-	-
15-Dec-28	86.94	-	-	-	-	-
15-Jun-29	88.21	-	-	-	-	-
21-Dec-29	88.55	-	-	-	-	-
21-Jun-30	89.86	-	-	-	-	-
20-Dec-30	90.20	-	-	-	-	-
20-Jun-31	91.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	83.52	-	-	-	-	-
16-Oct-26	83.68	-	-	-	-	-
20-Nov-26	83.88	-	-	-	-	-
18-Dec-26	84.05	-	-	-	-	-
19-Mar-27	84.61	-	-	-	-	-
18-Jun-27	85.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.45	-	-	-	-	-

	Previous Close	2.88		04/09/26
	PROSEGUR Close	2.86		04/09/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.86	-	-	-	-	-

	Previous Close	18.39		04/09/26
	PUIG Close	18.32		04/09/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.34	-	-	-	-	-
16-Oct-26	18.37	-	-	-	-	-
20-Nov-26	18.42	-	-	-	-	-
18-Dec-26	18.45	-	-	-	-	-
19-Mar-27	18.58	-	-	-	-	-
18-Jun-27	18.26	-	-	-	-	-
17-Sep-27	18.39	-	-	-	-	-
17-Dec-27	18.52	-	-	-	-	-
17-Mar-28	18.66	-	-	-	-	-
16-Jun-28	18.30	-	-	-	-	-
15-Sep-28	18.44	-	-	-	-	-
15-Dec-28	18.57	-	-	-	-	-
15-Jun-29	18.30	-	-	-	-	-
21-Dec-29	18.58	-	-	-	-	-
21-Jun-30	18.26	-	-	-	-	-
20-Dec-30	18.53	-	-	-	-	-
20-Jun-31	18.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	18.34	-	-	-	-	-
16-Oct-26	18.37	-	-	-	-	-
20-Nov-26	18.42	-	-	-	-	-
18-Dec-26	18.45	-	-	-	-	-
19-Mar-27	18.58	-	-	-	-	-
18-Jun-27	18.26	-	-	-	-	-

	Previous Close	14.87		04/09/26
	REDEIA Close	14.99		04/09/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.00	-	-	-	-	5
16-Oct-26	15.03	-	-	-	-	-
20-Nov-26	15.07	-	-	-	-	-
18-Dec-26	15.10	-	-	-	-	-
19-Mar-27	14.99	-	-	-	-	-
18-Jun-27	15.10	-	-	-	-	-
17-Sep-27	14.59	-	-	-	-	-
17-Dec-27	14.69	-	-	-	-	-
17-Mar-28	14.59	-	-	-	-	-
16-Jun-28	14.70	-	-	-	-	-
15-Sep-28	14.17	-	-	-	-	-
15-Dec-28	14.27	-	-	-	-	-
15-Jun-29	14.26	-	-	-	-	-
21-Dec-29	13.83	-	-	-	-	-
21-Jun-30	13.82	-	-	-	-	-
20-Dec-30	13.37	-	-	-	-	-
20-Jun-31	13.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	15.00	-	-	-	-	-
16-Oct-26	15.03	-	-	-	-	-
20-Nov-26	15.07	-	-	-	-	-
18-Dec-26	15.10	-	-	-	-	-
19-Mar-27	14.99	-	-	-	-	-
18-Jun-27	15.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.99	-	-	-	-	-

	Previous Close	28.34		04/09/26
	REPSOL Close	27.74		04/09/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	27.74	-	-	-	-	-
11-Sep-26	27.75	-	-	-	-	-
18-Sep-26	27.76	27.75	27.75	27.68	6	842
25-Sep-26	27.78	-	-	-	-	-
16-Oct-26	27.82	-	-	-	-	9
20-Nov-26	27.88	-	-	-	-	-
18-Dec-26	27.94	27.88	27.88	27.88	1,593	21,596
19-Mar-27	27.59	-	-	-	-	-
18-Jun-27	27.79	-	-	-	-	-
17-Sep-27	27.35	-	-	-	-	-
17-Dec-27	27.56	-	-	-	-	-
17-Mar-28	27.17	-	-	-	-	-
16-Jun-28	27.37	-	-	-	-	-
15-Sep-28	26.93	-	-	-	-	-
15-Dec-28	27.12	-	-	-	-	-
15-Jun-29	26.94	-	-	-	-	-
21-Dec-29	26.72	-	-	-	-	-
21-Jun-30	26.54	-	-	-	-	-
20-Dec-30	26.30	-	-	-	-	-
20-Jun-31	26.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	27.76	-	-	-	-	-
16-Oct-26	27.82	-	-	-	-	-
20-Nov-26	27.88	-	-	-	-	-
18-Dec-26	27.94	-	-	-	-	-
19-Mar-27	27.59	-	-	-	-	-
18-Jun-27	27.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.74	-	-	-	-	-

	Previous Close	4.26		04/09/26
	SACYR Close	4.31		04/09/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.31	-	-	-	-	-
16-Oct-26	4.32	-	-	-	-	-
20-Nov-26	4.33	-	-	-	-	-
18-Dec-26	4.34	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.27	-	-	-	-	-
17-Dec-27	4.30	-	-	-	-	-
17-Mar-28	4.27	-	-	-	-	-
16-Jun-28	4.31	-	-	-	-	-
15-Sep-28	4.22	-	-	-	-	-
15-Dec-28	4.25	-	-	-	-	-
15-Jun-29	4.24	-	-	-	-	-
21-Dec-29	4.18	-	-	-	-	-
21-Jun-30	4.17	-	-	-	-	-
20-Dec-30	4.10	-	-	-	-	-
20-Jun-31	4.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	4.31	-	-	-	-	-
16-Oct-26	4.32	-	-	-	-	-
20-Nov-26	4.33	-	-	-	-	-
18-Dec-26	4.34	-	-	-	-	-
19-Mar-27	4.32	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.31	-	-	-	-	-

	Previous Close	12.90		04/09/26
	SANTANDER Close	12.87		04/09/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	12.87	-	-	-	-	-
11-Sep-26	12.87	-	-	-	-	-
18-Sep-26	12.88	12.88	12.88	12.88	3	184,169
25-Sep-26	12.88	-	-	-	-	-
16-Oct-26	12.90	-	-	-	-	-
20-Nov-26	12.79	-	-	-	-	-
18-Dec-26	12.82	-	-	-	-	10,000
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.87	-	-	-	-	-
17-Sep-27	12.96	-	-	-	-	-
17-Dec-27	12.85	-	-	-	-	-
17-Mar-28	12.94	-	-	-	-	-
16-Jun-28	12.83	-	-	-	-	-
15-Sep-28	12.93	-	-	-	-	-
15-Dec-28	12.77	-	-	-	-	-
15-Jun-29	12.73	-	-	-	-	-
21-Dec-29	12.69	-	-	-	-	-
21-Jun-30	12.66	-	-	-	-	-
20-Dec-30	12.64	-	-	-	-	-
20-Jun-31	12.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	12.88	-	-	-	-	1,307,400
16-Oct-26	12.90	-	-	-	-	-
20-Nov-26	12.79	-	-	-	-	-
18-Dec-26	12.82	-	-	-	-	-
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.87	-	-	-	-	-

	Previous Close	16.60		04/09/26
	SOLARIA Close	16.82		04/09/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.83	-	-	-	-	125
16-Oct-26	16.87	-	-	-	-	-
20-Nov-26	16.91	-	-	-	-	-
18-Dec-26	16.94	-	-	-	-	-
19-Mar-27	17.05	-	-	-	-	-
18-Jun-27	17.18	-	-	-	-	-
17-Sep-27	17.30	-	-	-	-	-
17-Dec-27	17.42	-	-	-	-	-
17-Mar-28	17.55	-	-	-	-	-
16-Jun-28	17.68	-	-	-	-	-
15-Sep-28	17.81	-	-	-	-	-
15-Dec-28	17.94	-	-	-	-	-
15-Jun-29	18.20	-	-	-	-	-
21-Dec-29	18.48	-	-	-	-	-
21-Jun-30	18.75	-	-	-	-	-
20-Dec-30	19.03	-	-	-	-	-
20-Jun-31	19.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	16.83	-	-	-	-	-
16-Oct-26	16.87	-	-	-	-	-
20-Nov-26	16.91	-	-	-	-	-
18-Dec-26	16.94	-	-	-	-	-
19-Mar-27	17.05	-	-	-	-	-
18-Jun-27	17.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.82	-	-	-	-	-

	Previous Close	25.30		04/09/26
	TECNICAS REUNIDAS Close	25.20		04/09/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.22	-	-	-	-	-
16-Oct-26	25.27	-	-	-	-	-
20-Nov-26	24.58	-	-	-	-	-
18-Dec-26	24.63	-	-	-	-	-
19-Mar-27	24.80	-	-	-	-	-
18-Jun-27	24.97	-	-	-	-	-
17-Sep-27	25.15	-	-	-	-	-
17-Dec-27	24.58	-	-	-	-	-
17-Mar-28	24.76	-	-	-	-	-
16-Jun-28	24.94	-	-	-	-	-
15-Sep-28	25.12	-	-	-	-	-
15-Dec-28	24.55	-	-	-	-	-
15-Jun-29	24.91	-	-	-	-	-
21-Dec-29	24.54	-	-	-	-	-
21-Jun-30	24.91	-	-	-	-	-
20-Dec-30	24.53	-	-	-	-	-
20-Jun-31	24.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	25.22	-	-	-	-	-
16-Oct-26	25.27	-	-	-	-	-
20-Nov-26	24.58	-	-	-	-	-
18-Dec-26	24.63	-	-	-	-	-
19-Mar-27	24.80	-	-	-	-	-
18-Jun-27	24.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.20	-	-	-	-	-

	Previous Close	3.68		04/09/26
	TELEFONICA Close	3.68		04/09/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
04-Sep-26	3.68	-	-	-	-	-
11-Sep-26	3.68	-	-	-	-	-
18-Sep-26	3.68	-	-	-	-	157
25-Sep-26	3.69	-	-	-	-	-
16-Oct-26	3.69	-	-	-	-	-
20-Nov-26	3.70	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.63	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.69	-	-	-	-	-
16-Jun-28	3.56	-	-	-	-	-
15-Sep-28	3.59	-	-	-	-	-
15-Dec-28	3.62	-	-	-	-	-
15-Jun-29	3.52	-	-	-	-	-
21-Dec-29	3.57	-	-	-	-	-
21-Jun-30	3.48	-	-	-	-	-
20-Dec-30	3.53	-	-	-	-	-
20-Jun-31	3.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.68	-	-	-	-	-
16-Oct-26	3.69	-	-	-	-	-
20-Nov-26	3.70	-	-	-	-	-
18-Dec-26	3.71	-	-	-	-	-
19-Mar-27	3.73	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.68	-	-	-	-	-

	Previous Close	3.64		04/09/26
	UNICAJA Close	3.65		04/09/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.65	-	-	-	-	-
16-Oct-26	3.57	-	-	-	-	-
20-Nov-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.55	-	-	-	-	-
17-Dec-27	3.49	-	-	-	-	-
17-Mar-28	3.52	-	-	-	-	-
16-Jun-28	3.43	-	-	-	-	-
15-Sep-28	3.45	-	-	-	-	-
15-Dec-28	3.39	-	-	-	-	-
15-Jun-29	3.31	-	-	-	-	-
21-Dec-29	3.28	-	-	-	-	-
21-Jun-30	3.19	-	-	-	-	-
20-Dec-30	3.15	-	-	-	-	-
20-Jun-31	3.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	3.65	-	-	-	-	-
16-Oct-26	3.57	-	-	-	-	-
20-Nov-26	3.58	-	-	-	-	-
18-Dec-26	3.59	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-

	Previous Close	88.70		04/09/26
	VIDRALA Close	89.20		04/09/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	89.28	-	-	-	-	-
16-Oct-26	89.45	-	-	-	-	-
20-Nov-26	89.66	-	-	-	-	-
18-Dec-26	89.84	-	-	-	-	-
19-Mar-27	89.04	-	-	-	-	-
18-Jun-27	89.68	-	-	-	-	-
17-Sep-27	89.78	-	-	-	-	-
17-Dec-27	90.44	-	-	-	-	-
17-Mar-28	89.73	-	-	-	-	-
16-Jun-28	90.39	-	-	-	-	-
15-Sep-28	90.55	-	-	-	-	-
15-Dec-28	91.21	-	-	-	-	-
15-Jun-29	91.09	-	-	-	-	-
21-Dec-29	91.96	-	-	-	-	-
21-Jun-30	91.84	-	-	-	-	-
20-Dec-30	92.70	-	-	-	-	-
20-Jun-31	92.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	89.28	-	-	-	-	-
16-Oct-26	89.45	-	-	-	-	-
20-Nov-26	89.66	-	-	-	-	-
18-Dec-26	89.84	-	-	-	-	-
19-Mar-27	89.04	-	-	-	-	-
18-Jun-27	89.68	-	-	-	-	-

	Previous Close	56.70		04/09/26
	VISCOFAN Close	56.90		04/09/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	56.95	-	-	-	-	-
16-Oct-26	57.06	-	-	-	-	-
20-Nov-26	57.20	-	-	-	-	-
18-Dec-26	57.31	-	-	-	-	-
19-Mar-27	56.29	-	-	-	-	-
18-Jun-27	55.94	-	-	-	-	-
17-Sep-27	56.33	-	-	-	-	-
17-Dec-27	56.74	-	-	-	-	-
17-Mar-28	55.75	-	-	-	-	-
16-Jun-28	55.39	-	-	-	-	-
15-Sep-28	55.79	-	-	-	-	-
15-Dec-28	56.19	-	-	-	-	-
15-Jun-29	54.82	-	-	-	-	-
21-Dec-29	54.26	-	-	-	-	-
21-Jun-30	54.27	-	-	-	-	-
20-Dec-30	53.69	-	-	-	-	-
20-Jun-31	53.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	56.95	-	-	-	-	-
16-Oct-26	57.06	-	-	-	-	-
20-Nov-26	57.20	-	-	-	-	-
18-Dec-26	57.31	-	-	-	-	-
19-Mar-27	56.29	-	-	-	-	-
18-Jun-27	55.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		04/09/26
	BBVA DIV Close	0.600		04/09/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2400	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		04/09/26
	BBVA DIV25 Close	-		04/09/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.6000	-	-	-	-	-
16-Oct-26	0.9920	-	-	-	-	-
20-Nov-26	0.9920	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.2400	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		04/09/26
	CAIXABANK DIV Close	0.332		04/09/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3750	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		04/09/26
	CAIXABANK DIV25 Close	-		04/09/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.3321	-	-	-	-	-
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3750	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	1.170		04/09/26
	GAS NATURAL DIV Close	1.170		04/09/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	-		04/09/26
	GAS NATURAL DIV25 Close	-		04/09/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.1700	-	-	-	-	-
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	0.680		04/09/26
	IBERDROLA DIV Close	0.680		04/09/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		04/09/26
	IBERDROLA DIV25 Close	-		04/09/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		04/09/26
	INDITEX DIV Close	0.875		04/09/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.2240	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		04/09/26
	INDITEX DIV25 Close	-		04/09/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.8750	-	-	-	-	-
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.2240	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		04/09/26
	REPSOL DIV Close	1.051		04/09/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	216
20-Dec-30	1.2040	-	-	-	-	85

	Previous Close	-		04/09/26
	REPSOL DIV25 Close	-		04/09/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	1.0510	-	-	-	-	-
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	-
20-Dec-30	1.2040	-	-	-	-	-

	Previous Close	0.125		04/09/26
	SANTANDER DIV Close	0.125		04/09/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1250	-	-	-	-	-
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		04/09/26
	SANTANDER DIV25 Close	-		04/09/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1250	-	-	-	-	3,775
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2650	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		04/09/26
	TELEFONICA DIV Close	0.150		04/09/26

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1500	-	-	-	-	-
16-Oct-26	0.1500	-	-	-	-	-
20-Nov-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	-		04/09/26
	TELEFONICA DIV25 Close	-		04/09/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
18-Sep-26	0.1500	-	-	-	-	-
16-Oct-26	0.1500	-	-	-	-	-
20-Nov-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	-		04/09/26
	MINI IBEX-35 Close	-		04/09/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 19,600	450.70	-	-	-	21.76	1.00	1	-
Sep-26 w1 19,650	400.70	-	-	-	21.51	1.00	1	-
Sep-26 w1 19,700	350.70	-	-	-	21.27	1.00	1	-
Sep-26 w1 19,800	250.70	-	-	-	20.77	1.00	1	-
Sep-26 w1 19,950	100.70	-	-	-	20.04	1.00	2	-
Sep-26 w1 20,000	50.70	75.00	75.00	65.00	19.79	1.00	6	-
Sep-26 w1 20,050	0.70	-	-	-	19.54	1.00	2	-
Sep-26 w1 20,075	-	10.00	10.00	10.00	19.49	-	4	-
Sep-26 w1 20,100	-	7.00	7.00	7.00	19.44	-	2	-
Sep-26 w1 20,125	-	-	-	-	19.39	-	5	-
Sep-26 w1 20,150	-	-	-	-	19.33	-	2	-
Sep-26 w1 20,200	-	-	-	-	19.23	-	1	-
Sep-26 w1 20,300	-	-	-	-	19.02	-	11	-
Sep-26 w1 20,325	-	-	-	-	18.97	-	10	-
Sep-26 w1 20,350	-	-	-	-	18.92	-	1	-
Sep-26 w1 20,375	-	-	-	-	18.87	-	1	-
Sep-26 w1 20,400	-	-	-	-	18.81	-	2	-
Sep-26 w1 20,450	-	-	-	-	18.71	-	1	-
Sep-26 w1 20,500	-	-	-	-	18.61	-	51	-
Sep-26 w1 20,600	-	-	-	-	18.40	-	3	-
Sep-26 w1 20,650	-	-	-	-	18.29	-	1	-
Sep-26 w1 20,700	-	-	-	-	18.19	-	1	-
Sep-26 w1 20,750	-	-	-	-	18.09	-	15	-
Sep-26 w1 20,900	-	-	-	-	17.78	-	2	-
Sep-26 w2 19,850	278.00	270.00	270.00	270.00	13.85	0.71	1	-
Sep-26 w2 19,900	242.00	-	-	-	13.61	0.66	-	1
Sep-26 w2 19,975	191.00	129.00	129.00	129.00	13.24	0.59	1	1
Sep-26 w2 20,000	176.00	122.00	122.00	122.00	13.12	0.56	2	4
Sep-26 w2 20,100	122.00	-	-	-	12.76	0.45	-	1
Sep-26 w2 20,200	80.00	65.00	65.00	48.00	12.55	0.34	5	8
Sep-26 w2 20,350	38.00	-	-	-	12.23	0.20	-	1
Sep-26 w2 20,400	28.00	-	-	-	12.12	0.16	-	4
Sep-26 w2 20,450	21.00	-	-	-	12.02	0.12	-	1
Sep-26 w2 20,500	15.00	16.00	19.00	14.00	11.91	0.10	6	26
Sep-26 w2 20,550	10.00	-	-	-	11.81	0.07	-	1
Sep-26 7,500	12,554.00	-	-	-	67.77	1.00	-	3
Sep-26 12,200	7,858.00	-	-	-	47.39	1.00	-	32
Sep-26 14,000	6,060.00	-	-	-	39.59	1.00	-	5
Sep-26 15,000	5,061.00	-	-	-	35.25	1.00	-	2
Sep-26 15,500	4,561.00	-	-	-	33.08	1.00	-	1
Sep-26 16,000	4,062.00	-	-	-	30.92	1.00	-	5,500
Sep-26 16,400	3,662.00	-	-	-	29.18	1.00	-	3
Sep-26 16,500	3,562.00	-	-	-	28.75	1.00	-	1
Sep-26 17,000	3,063.00	-	-	-	26.58	1.00	-	3
Sep-26 17,200	2,863.00	-	-	-	25.71	1.00	-	1
Sep-26 17,300	2,763.00	-	-	-	25.28	1.00	-	5
Sep-26 17,400	2,663.00	-	-	-	24.85	1.00	-	3
Sep-26 17,500	2,563.00	-	-	-	24.41	1.00	-	7
Sep-26 17,600	2,464.00	-	-	-	23.98	1.00	-	2
Sep-26 18,000	2,065.00	-	-	-	22.24	0.99	-	103
Sep-26 18,100	1,966.00	-	-	-	21.81	0.99	-	1
Sep-26 18,200	1,866.00	-	-	-	21.38	0.99	-	6
Sep-26 18,300	1,767.00	-	-	-	20.94	0.99	-	3
Sep-26 18,400	1,668.00	-	-	-	20.51	0.98	-	2
Sep-26 18,500	1,569.00	-	-	-	20.08	0.98	-	25
Sep-26 18,600	1,471.00	-	-	-	19.64	0.98	-	1
Sep-26 18,700	1,373.00	-	-	-	19.21	0.97	-	1
Sep-26 18,900	1,178.00	-	-	-	18.34	0.95	-	4
Sep-26 18,950	1,130.00	-	-	-	18.12	0.95	-	3
Sep-26 19,000	1,082.00	-	-	-	17.91	0.94	-	9
Sep-26 19,100	987.00	-	-	-	17.47	0.93	-	18
Sep-26 19,200	894.00	-	-	-	17.04	0.91	-	4
Sep-26 19,250	847.00	-	-	-	16.82	0.90	-	1
Sep-26 19,300	802.00	-	-	-	16.61	0.88	-	5
Sep-26 19,350	756.00	-	-	-	16.39	0.87	-	5
Sep-26 19,400	711.00	-	-	-	16.17	0.86	-	8
Sep-26 19,450	667.00	-	-	-	15.96	0.84	-	5
Sep-26 19,500	624.00	-	-	-	15.74	0.82	-	38
Sep-26 19,550	581.00	-	-	-	15.52	0.81	-	1
Sep-26 19,600	540.00	-	-	-	15.31	0.79	-	2
Sep-26 19,650	499.00	-	-	-	15.09	0.76	-	11
Sep-26 19,700	459.00	-	-	-	14.87	0.74	-	8
Sep-26 19,750	420.00	-	-	-	14.66	0.71	-	3
Sep-26 19,800	383.00	-	-	-	14.44	0.68	-	10
Sep-26 19,850	347.00	-	-	-	14.22	0.65	-	1
Sep-26 19,900	312.00	300.00	300.00	300.00	14.01	0.62	1	124
Sep-26 19,950	279.00	212.00	218.00	212.00	13.79	0.59	2	25
Sep-26 20,000	248.00	220.00	220.00	184.00	13.57	0.55	3	96
Sep-26 20,050	218.00	205.00	220.00	205.00	13.36	0.52	2	10
Sep-26 20,100	192.00	188.00	188.00	134.00	13.22	0.48	2	15
Sep-26 20,150	168.00	-	-	-	13.12	0.44	-	8
Sep-26 20,200	146.00	154.00	154.00	92.00	13.03	0.40	19	27
Sep-26 20,250	126.00	-	-	-	12.93	0.36	-	10
Sep-26 20,300	107.00	63.00	72.00	63.00	12.83	0.33	2	46
Sep-26 20,350	91.00	-	-	-	12.74	0.29	-	12
Sep-26 20,400	76.00	-	-	-	12.64	0.26	-	12
Sep-26 20,450	64.00	-	-	-	12.54	0.22	-	7
Sep-26 20,500	52.00	-	-	-	12.44	0.19	-	19
Sep-26 20,550	43.00	-	-	-	12.35	0.17	-	1
Sep-26 20,600	34.00	-	-	-	12.25	0.14	-	8
Sep-26 20,650	27.00	25.00	25.00	25.00	12.15	0.12	1	100
Sep-26 20,700	22.00	22.00	22.00	22.00	12.06	0.10	2	107
Sep-26 20,750	17.00	-	-	-	11.96	0.08	-	100
Sep-26 20,800	13.00	-	-	-	11.86	0.06	-	17
Sep-26 20,900	7.00	-	-	-	11.67	0.04	-	6
Sep-26 21,000	4.00	-	-	-	11.47	0.02	-	8
Sep-26 21,050	3.00	-	-	-	11.38	0.02	-	2
Sep-26 21,100	2.00	-	-	-	11.28	0.01	-	1
Sep-26 21,200	1.00	-	-	-	11.08	0.01	-	11
Sep-26 21,300	-	-	-	-	10.89	-	-	5
Sep-26 24,000	-	-	-	-	5.64	-	-	5,500
Sep-26 w4 20,100	238.00	-	-	-	13.06	0.49	-	1
Sep-26 w4 20,500	84.00	-	-	-	12.31	0.24	-	2
Sep-26 w4 20,700	43.00	-	-	-	11.94	0.14	-	1
Oct-26 19,450	801.00	-	-	-	15.66	0.73	-	1
Oct-26 19,500	761.00	-	-	-	15.48	0.71	-	1
Oct-26 19,550	722.00	-	-	-	15.29	0.70	-	1
Oct-26 20,000	408.00	-	-	-	13.66	0.54	-	9
Oct-26 20,100	350.00	-	-	-	13.36	0.50	-	1
Oct-26 20,200	301.00	-	-	-	13.21	0.45	-	8
Oct-26 20,250	277.00	-	-	-	13.13	0.43	-	4
Oct-26 20,300	255.00	-	-	-	13.05	0.41	-	1
Oct-26 20,400	214.00	210.00	210.00	210.00	12.90	0.36	1	2
Oct-26 20,500	178.00	-	-	-	12.75	0.32	-	1
Oct-26 20,650	132.00	-	-	-	12.52	0.26	-	100
Oct-26 20,700	118.00	-	-	-	12.45	0.24	-	112
Oct-26 20,750	106.00	-	-	-	12.37	0.22	-	100
Oct-26 20,800	94.00	-	-	-	12.30	0.20	-	12
Oct-26 20,900	74.00	-	-	-	12.15	0.17	-	1
Oct-26 21,000	57.00	-	-	-	12.00	0.14	-	11
Oct-26 21,100	43.00	-	-	-	11.84	0.11	-	4
Oct-26 21,200	32.00	-	-	-	11.69	0.09	-	1
Oct-26 21,300	23.00	-	-	-	11.54	0.07	-	25
Oct-26 21,400	17.00	-	-	-	11.39	0.05	-	2
Oct-26 21,600	8.00	-	-	-	11.09	0.03	-	2
Nov-26 19,700	759.00	-	-	-	16.11	0.60	-	2
Nov-26 19,900	627.00	-	-	-	15.46	0.54	-	1
Nov-26 19,950	596.00	-	-	-	15.30	0.53	-	3
Nov-26 20,200	462.00	415.00	415.00	415.00	14.82	0.46	1	1
Nov-26 20,550	310.00	-	-	-	14.31	0.36	-	3
Nov-26 20,700	256.00	-	-	-	14.09	0.31	-	1
Nov-26 21,000	167.00	-	-	-	13.66	0.23	-	1
Nov-26 21,250	111.00	-	-	-	13.30	0.17	-	1
Nov-26 22,100	18.00	-	-	-	12.07	0.04	-	1
Dec-26 8,300	11,657.00	-	-	-	50.46	0.99	-	655
Dec-26 8,600	11,359.00	-	-	-	49.57	0.99	-	1,250
Dec-26 10,500	9,475.00	-	-	-	43.95	0.99	-	30
Dec-26 12,000	7,991.00	-	-	-	39.50	0.99	-	12
Dec-26 12,200	7,794.00	-	-	-	38.91	0.99	-	32
Dec-26 13,000	7,005.00	-	-	-	36.54	0.98	-	1
Dec-26 14,800	5,244.00	-	-	-	31.21	0.96	-	32
Dec-26 15,300	4,759.00	-	-	-	29.73	0.95	-	1
Dec-26 16,000	4,088.00	-	-	-	27.66	0.94	-	10
Dec-26 16,400	3,708.00	-	-	-	26.48	0.92	-	6,000
Dec-26 16,700	3,426.00	-	-	-	25.59	0.91	-	1,500
Dec-26 16,900	3,239.00	-	-	-	25.00	0.90	-	5
Dec-26 17,000	3,146.00	-	-	-	24.70	0.90	-	19
Dec-26 17,100	3,054.00	-	-	-	24.40	0.89	-	5
Dec-26 17,200	2,962.00	-	-	-	24.11	0.89	-	1
Dec-26 17,300	2,870.00	-	-	-	23.81	0.88	-	1
Dec-26 17,400	2,779.00	-	-	-	23.52	0.87	-	8
Dec-26 17,500	2,688.00	-	-	-	23.22	0.87	-	1,006
Dec-26 17,600	2,597.00	-	-	-	22.92	0.86	-	11
Dec-26 17,700	2,508.00	-	-	-	22.63	0.85	-	5,007
Dec-26 17,800	2,419.00	-	-	-	22.33	0.85	-	92
Dec-26 17,900	2,330.00	-	-	-	22.04	0.84	-	5,004
Dec-26 18,000	2,242.00	-	-	-	21.74	0.83	-	6
Dec-26 18,100	2,154.00	-	-	-	21.44	0.82	-	1
Dec-26 18,300	1,982.00	-	-	-	20.85	0.80	-	5
Dec-26 18,400	1,897.00	-	-	-	20.56	0.79	-	1
Dec-26 18,500	1,812.00	-	-	-	20.26	0.78	-	6,004
Dec-26 18,600	1,729.00	-	-	-	19.96	0.77	-	1
Dec-26 18,900	1,485.00	-	-	-	19.08	0.73	-	1
Dec-26 19,000	1,406.00	-	-	-	18.78	0.71	-	3
Dec-26 19,100	1,328.00	-	-	-	18.48	0.70	-	1
Dec-26 19,200	1,251.00	-	-	-	18.19	0.68	-	4
Dec-26 19,300	1,176.00	-	-	-	17.89	0.66	-	2
Dec-26 19,500	1,030.00	-	-	-	17.30	0.63	-	4
Dec-26 19,600	960.00	-	-	-	17.00	0.61	-	3
Dec-26 19,700	891.00	-	-	-	16.71	0.59	-	1
Dec-26 19,800	825.00	-	-	-	16.41	0.57	-	3
Dec-26 19,900	760.00	-	-	-	16.11	0.55	-	6
Dec-26 20,000	698.00	-	-	-	15.82	0.52	-	8
Dec-26 20,100	641.00	-	-	-	15.62	0.50	-	12
Dec-26 20,200	590.00	-	-	-	15.48	0.48	-	12
Dec-26 20,300	541.00	500.00	500.00	500.00	15.34	0.45	1	3
Dec-26 20,400	494.00	-	-	-	15.20	0.43	-	5
Dec-26 20,500	450.00	-	-	-	15.06	0.40	-	6,004
Dec-26 20,600	408.00	-	-	-	14.92	0.38	-	8
Dec-26 20,700	368.00	-	-	-	14.78	0.35	-	2
Dec-26 20,900	297.00	-	-	-	14.50	0.31	-	1
Dec-26 21,000	265.00	-	-	-	14.36	0.28	-	5,204
Dec-26 21,100	235.00	-	-	-	14.22	0.26	-	1
Dec-26 21,200	208.00	-	-	-	14.08	0.24	-	6
Dec-26 21,300	182.00	-	-	-	13.94	0.22	-	12
Dec-26 21,700	102.00	-	-	-	13.38	0.14	-	2
Dec-26 21,900	74.00	-	-	-	13.10	0.11	-	1
Dec-26 22,000	62.00	-	-	-	12.96	0.10	-	3
Dec-26 22,200	42.00	-	-	-	12.68	0.07	-	4
Dec-26 22,300	35.00	-	-	-	12.54	0.06	-	2
Mar-27 12,600	7,434.00	-	-	-	33.58	0.96	-	1
Mar-27 13,000	7,048.00	-	-	-	32.65	0.96	-	2
Mar-27 13,500	6,568.00	-	-	-	31.49	0.95	-	3
Mar-27 13,900	6,186.00	-	-	-	30.56	0.95	-	3
Mar-27 14,000	6,091.00	-	-	-	30.33	0.94	-	1
Mar-27 14,100	5,996.00	-	-	-	30.10	0.94	-	1
Mar-27 15,300	4,868.00	-	-	-	27.31	0.91	-	3
Mar-27 17,000	3,327.00	-	-	-	23.36	0.84	-	2
Mar-27 17,900	2,556.00	-	-	-	21.27	0.78	-	1
Mar-27 18,000	2,473.00	-	-	-	21.04	0.77	-	750
Mar-27 18,500	2,070.00	-	-	-	19.88	0.73	-	2
Mar-27 18,900	1,761.00	-	-	-	18.95	0.68	-	2
Mar-27 19,000	1,686.00	-	-	-	18.72	0.67	-	1
Mar-27 19,300	1,467.00	-	-	-	18.02	0.64	-	4
Mar-27 19,800	1,127.00	-	-	-	16.86	0.56	-	5
Mar-27 20,100	940.00	-	-	-	16.17	0.52	-	1
Mar-27 20,500	737.00	-	-	-	15.69	0.45	-	1
Mar-27 20,600	690.00	-	-	-	15.57	0.43	-	1
Mar-27 20,700	645.00	-	-	-	15.44	0.41	-	1
Mar-27 20,800	602.00	-	-	-	15.32	0.40	-	1
Mar-27 21,000	521.00	-	-	-	15.08	0.36	-	1
Mar-27 22,000	219.00	-	-	-	13.87	0.20	-	2
Mar-27 22,400	142.00	-	-	-	13.39	0.14	-	1
Jun-27 18,500	2,188.00	-	-	-	20.14	0.68	-	2
Jun-27 19,000	1,824.00	-	-	-	19.09	0.63	-	2
Jun-27 19,200	1,685.00	-	-	-	18.67	0.61	-	6
Jun-27 22,000	359.00	-	-	-	14.68	0.25	-	1
Jun-27 24,000	46.00	-	-	-	12.34	0.05	-	3
Sep-27 19,800	1,487.00	-	-	-	18.05	0.54	-	1
Dec-27 14,000	6,065.00	-	-	-	28.41	0.86	-	2
Dec-27 16,200	4,229.00	-	-	-	24.65	0.78	-	32
Dec-27 16,300	4,150.00	-	-	-	24.48	0.78	-	96
Dec-27 16,400	4,070.00	-	-	-	24.31	0.77	-	32
Dec-27 16,500	3,991.00	-	-	-	24.14	0.77	-	32
Dec-27 16,700	3,834.00	-	-	-	23.80	0.76	-	32
Dec-27 17,600	3,147.00	-	-	-	22.26	0.71	-	32
Dec-27 19,400	1,904.00	-	-	-	19.19	0.57	-	6,750
Dec-27 19,500	1,841.00	-	-	-	19.02	0.56	-	4
Dec-27 20,500	1,288.00	-	-	-	17.65	0.47	-	1
Mar-28 18,400	2,756.00	-	-	-	21.07	0.64	-	32
Mar-28 18,500	2,687.00	-	-	-	20.91	0.64	-	32
Mar-28 18,600	2,620.00	-	-	-	20.75	0.63	-	32
Dec-28 16,800	3,977.00	-	-	-	22.91	0.69	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 19,000	-	-	-	-	24.71	-	1	-
Sep-26 w1 19,100	-	-	-	-	24.22	-	8	-
Sep-26 w1 19,200	-	-	-	-	23.73	-	4	-
Sep-26 w1 19,300	-	-	-	-	23.23	-	1	-
Sep-26 w1 19,400	-	-	-	-	22.74	-	2	-
Sep-26 w1 19,475	-	-	-	-	22.37	-	1	-
Sep-26 w1 19,500	-	-	-	-	22.25	-	3	-
Sep-26 w1 19,525	-	2.00	2.00	2.00	22.13	-	14	-
Sep-26 w1 19,600	-	-	-	-	21.76	-	1	-
Sep-26 w1 19,650	-	-	-	-	21.51	-	1	-
Sep-26 w1 19,675	-	-	-	-	21.39	-	1	-
Sep-26 w1 19,700	-	2.00	2.00	2.00	21.27	-	4	-
Sep-26 w1 19,725	-	-	-	-	21.14	-	2	-
Sep-26 w1 19,750	-	-	-	-	21.02	-	3	-
Sep-26 w1 19,800	-	-	-	-	20.77	-	3	-
Sep-26 w1 19,850	-	-	-	-	20.53	-	3	-
Sep-26 w1 19,875	-	-	-	-	20.40	-	1	-
Sep-26 w1 19,900	-	-	-	-	20.28	-	2	-
Sep-26 w1 19,925	-	-	-	-	20.16	-	1	-
Sep-26 w1 19,950	-	10.00	21.00	10.00	20.04	-	5	-
Sep-26 w1 20,000	-	-	-	-	19.79	-	1	-
Sep-26 w1 20,025	-	-	-	-	19.67	-	1	-
Sep-26 w1 20,050	-	-	-	-	19.54	-	2	-
Sep-26 w1 20,075	24.30	-	-	-	19.49	-1.00	6	-
Sep-26 w1 20,100	49.30	-	-	-	19.44	-1.00	3	-
Sep-26 w1 20,150	99.30	-	-	-	19.33	-1.00	1	-
Sep-26 w1 20,200	149.30	-	-	-	19.23	-1.00	1	-
Sep-26 w2 18,850	1.00	-	-	-	18.70	-0.01	-	1
Sep-26 w2 19,000	3.00	-	-	-	17.97	-0.01	-	1
Sep-26 w2 19,100	4.00	-	-	-	17.49	-0.02	-	1
Sep-26 w2 19,200	6.00	-	-	-	17.00	-0.03	-	1
Sep-26 w2 19,300	9.00	-	-	-	16.52	-0.05	-	16
Sep-26 w2 19,400	13.00	-	-	-	16.03	-0.07	-	1
Sep-26 w2 19,450	16.00	-	-	-	15.79	-0.08	-	2
Sep-26 w2 19,500	20.00	43.00	43.00	40.00	15.55	-0.10	3	10
Sep-26 w2 19,600	29.00	-	-	-	15.06	-0.13	-	1
Sep-26 w2 19,650	35.00	-	-	-	14.82	-0.16	-	2
Sep-26 w2 19,700	42.00	-	-	-	14.58	-0.19	-	1
Sep-26 w2 19,750	51.00	47.00	47.00	47.00	14.34	-0.22	1	4
Sep-26 w2 19,775	55.00	-	-	-	14.21	-0.24	-	2
Sep-26 w2 19,800	60.00	-	-	-	14.09	-0.25	-	2
Sep-26 w2 19,850	72.00	-	-	-	13.85	-0.29	-	5
Sep-26 w2 19,875	79.00	129.00	129.00	129.00	13.73	-0.31	1	2
Sep-26 w2 19,900	86.00	-	-	-	13.61	-0.34	-	2
Sep-26 w2 19,950	102.00	-	-	-	13.36	-0.38	-	1
Sep-26 w2 19,975	110.00	100.00	105.00	100.00	13.24	-0.41	3	3
Sep-26 w2 20,000	120.00	106.00	115.00	105.00	13.12	-0.44	7	7
Sep-26 w2 20,050	141.00	120.00	120.00	120.00	12.88	-0.49	1	1
Sep-26 13,000	-	-	-	-	43.92	-	-	2
Sep-26 13,100	-	-	-	-	43.49	-	-	2
Sep-26 13,500	-	-	-	-	41.76	-	-	2
Sep-26 13,600	-	-	-	-	41.32	-	-	1
Sep-26 13,700	-	-	-	-	40.89	-	-	2
Sep-26 13,900	-	-	-	-	40.02	-	-	1
Sep-26 14,000	-	-	-	-	39.59	-	-	4
Sep-26 14,100	-	-	-	-	39.15	-	-	2
Sep-26 14,200	-	-	-	-	38.72	-	-	1
Sep-26 14,300	-	-	-	-	38.29	-	-	1
Sep-26 14,400	-	-	-	-	37.85	-	-	4
Sep-26 14,500	-	-	-	-	37.42	-	-	5
Sep-26 14,600	-	-	-	-	36.99	-	-	5
Sep-26 14,700	-	-	-	-	36.55	-	-	3
Sep-26 15,000	-	-	-	-	35.25	-	-	41
Sep-26 15,100	-	-	-	-	34.82	-	-	1
Sep-26 15,200	-	-	-	-	34.38	-	-	2
Sep-26 15,300	-	-	-	-	33.95	-	-	7
Sep-26 15,400	-	-	-	-	33.52	-	-	5
Sep-26 15,500	-	-	-	-	33.08	-	-	44
Sep-26 15,600	-	-	-	-	32.65	-	-	1
Sep-26 15,700	-	-	-	-	32.22	-	-	1
Sep-26 15,800	-	-	-	-	31.78	-	-	3
Sep-26 15,900	-	-	-	-	31.35	-	-	17
Sep-26 16,000	-	-	-	-	30.92	-	-	5,506
Sep-26 16,100	-	-	-	-	30.48	-	-	2
Sep-26 16,300	-	-	-	-	29.62	-	-	1
Sep-26 16,400	-	-	-	-	29.18	-	-	3
Sep-26 16,500	-	-	-	-	28.75	-	-	40
Sep-26 16,600	-	-	-	-	28.31	-	-	1
Sep-26 16,700	-	-	-	-	27.88	-	-	1
Sep-26 16,800	-	-	-	-	27.45	-	-	4
Sep-26 17,000	-	-	-	-	26.58	-	-	145
Sep-26 17,200	-	-	-	-	25.71	-	-	2
Sep-26 17,300	-	-	-	-	25.28	-	-	2
Sep-26 17,400	-	-	-	-	24.85	-	-	8
Sep-26 17,500	1.00	-	-	-	24.41	-	-	114
Sep-26 17,600	1.00	-	-	-	23.98	-	-	10
Sep-26 17,700	1.00	-	-	-	23.54	-	-	3
Sep-26 17,800	1.00	-	-	-	23.11	-	-	7
Sep-26 17,850	1.00	-	-	-	22.89	-	-	3
Sep-26 17,900	1.00	-	-	-	22.68	-0.01	-	3
Sep-26 17,950	2.00	-	-	-	22.46	-0.01	-	2
Sep-26 18,000	2.00	-	-	-	22.24	-0.01	-	25
Sep-26 18,100	2.00	-	-	-	21.81	-0.01	-	5
Sep-26 18,150	3.00	-	-	-	21.59	-0.01	-	111
Sep-26 18,200	3.00	-	-	-	21.38	-0.01	-	17
Sep-26 18,300	4.00	-	-	-	20.94	-0.01	-	4
Sep-26 18,350	4.00	11.00	11.00	11.00	20.73	-0.01	1	1
Sep-26 18,400	4.00	-	-	-	20.51	-0.02	-	20
Sep-26 18,500	6.00	-	-	-	20.08	-0.02	-	20
Sep-26 18,550	6.00	-	-	-	19.86	-0.02	-	2
Sep-26 18,600	7.00	-	-	-	19.64	-0.02	-	11
Sep-26 18,700	9.00	16.00	16.00	16.00	19.21	-0.03	1	61
Sep-26 18,750	10.00	-	-	-	18.99	-0.03	-	7
Sep-26 18,800	11.00	-	-	-	18.78	-0.04	-	21
Sep-26 18,850	13.00	-	-	-	18.56	-0.04	-	2
Sep-26 18,900	14.00	-	-	-	18.34	-0.05	-	2
Sep-26 18,950	16.00	-	-	-	18.12	-0.05	-	2
Sep-26 19,000	18.00	26.00	26.00	26.00	17.91	-0.06	1	10,906
Sep-26 19,050	21.00	-	-	-	17.69	-0.07	-	7
Sep-26 19,100	23.00	35.00	35.00	35.00	17.47	-0.07	1	31
Sep-26 19,150	26.00	-	-	-	17.26	-0.08	-	2
Sep-26 19,200	29.00	34.00	34.00	34.00	17.04	-0.09	1	11
Sep-26 19,250	33.00	-	-	-	16.82	-0.10	-	1
Sep-26 19,300	37.00	-	-	-	16.61	-0.11	-	11
Sep-26 19,350	42.00	-	-	-	16.39	-0.13	-	12
Sep-26 19,400	47.00	-	-	-	16.17	-0.14	-	12
Sep-26 19,450	53.00	74.00	74.00	74.00	15.96	-0.16	75	75
Sep-26 19,500	59.00	53.00	80.00	53.00	15.74	-0.17	14	32
Sep-26 19,550	67.00	-	-	-	15.52	-0.19	-	3
Sep-26 19,600	75.00	92.00	92.00	92.00	15.31	-0.21	1	80
Sep-26 19,650	84.00	-	-	-	15.09	-0.24	-	76
Sep-26 19,700	94.00	-	-	-	14.87	-0.26	-	30
Sep-26 19,800	118.00	-	-	-	14.44	-0.31	-	112
Sep-26 19,850	132.00	148.00	148.00	148.00	14.22	-0.34	1	105
Sep-26 19,900	147.00	190.00	190.00	190.00	14.01	-0.38	1	13
Sep-26 19,950	164.00	-	-	-	13.79	-0.41	-	1
Sep-26 20,000	183.00	175.00	175.00	175.00	13.57	-0.45	1	41
Sep-26 20,050	203.00	-	-	-	13.36	-0.48	-	2
Sep-26 20,100	227.00	215.00	283.00	215.00	13.22	-0.52	46	28
Sep-26 20,150	253.00	-	-	-	13.12	-0.56	-	1
Sep-26 20,200	281.00	-	-	-	13.03	-0.60	-	5
Sep-26 20,250	310.00	-	-	-	12.93	-0.64	-	2
Sep-26 20,300	342.00	401.00	401.00	401.00	12.83	-0.67	25	124
Sep-26 20,350	376.00	-	-	-	12.74	-0.71	-	14
Sep-26 20,400	411.00	-	-	-	12.64	-0.74	-	1
Sep-26 20,500	487.00	-	-	-	12.44	-0.80	-	3
Sep-26 20,550	527.00	-	-	-	12.35	-0.83	-	1
Sep-26 24,000	3,932.00	-	-	-	5.64	-1.00	-	5,500
Sep-26 w4 18,600	19.00	31.00	31.00	31.00	19.20	-0.05	1	1
Sep-26 w4 18,800	27.00	32.00	32.00	32.00	18.37	-0.07	1	1
Sep-26 w4 19,300	65.00	-	-	-	16.30	-0.16	-	1
Sep-26 w4 19,400	78.00	-	-	-	15.89	-0.18	-	1
Sep-26 w4 19,500	94.00	-	-	-	15.48	-0.21	-	1
Oct-26 16,400	8.00	-	-	-	26.97	-0.01	-	10
Oct-26 16,500	9.00	-	-	-	26.61	-0.01	-	121
Oct-26 17,000	15.00	-	-	-	24.79	-0.02	-	1
Oct-26 17,500	24.00	-	-	-	22.97	-0.04	-	2
Oct-26 17,600	26.00	-	-	-	22.61	-0.04	-	1
Oct-26 18,000	39.00	-	-	-	21.15	-0.06	-	17
Oct-26 18,300	54.00	-	-	-	20.06	-0.08	-	1
Oct-26 18,400	60.00	-	-	-	19.70	-0.09	-	25
Oct-26 18,500	66.00	-	-	-	19.33	-0.10	-	2
Oct-26 18,600	74.00	-	-	-	18.97	-0.11	-	1
Oct-26 18,650	78.00	-	-	-	18.79	-0.12	-	1
Oct-26 18,700	82.00	85.00	85.00	85.00	18.61	-0.13	1	1
Oct-26 18,750	87.00	-	-	-	18.42	-0.13	-	1
Oct-26 18,800	91.00	-	-	-	18.24	-0.14	-	2
Oct-26 18,900	102.00	-	-	-	17.88	-0.15	-	4
Oct-26 18,950	108.00	-	-	-	17.70	-0.16	-	3
Oct-26 19,000	114.00	-	-	-	17.52	-0.17	-	14
Oct-26 19,100	127.00	-	-	-	17.15	-0.19	-	5
Oct-26 19,150	134.00	-	-	-	16.97	-0.20	-	4
Oct-26 19,250	149.00	-	-	-	16.61	-0.22	-	1
Oct-26 19,300	158.00	-	-	-	16.42	-0.23	-	1
Oct-26 19,400	176.00	-	-	-	16.06	-0.26	-	2
Oct-26 19,450	186.00	-	-	-	15.88	-0.27	-	1
Oct-26 19,500	197.00	-	-	-	15.70	-0.29	-	2
Oct-26 19,600	220.00	227.00	227.00	227.00	15.33	-0.31	1	2
Oct-26 19,700	246.00	-	-	-	14.97	-0.35	-	2
Oct-26 19,900	307.00	299.00	322.00	299.00	14.24	-0.42	9	27
Oct-26 19,950	325.00	-	-	-	14.06	-0.44	-	3
Oct-26 20,000	344.00	-	-	-	13.88	-0.46	-	15
Oct-26 20,100	385.00	-	-	-	13.58	-0.50	-	1
Oct-26 20,150	410.00	-	-	-	13.50	-0.52	-	8
Oct-26 20,300	489.00	-	-	-	13.27	-0.59	-	1
Oct-26 20,500	611.00	-	-	-	12.97	-0.67	-	2
Nov-26 18,300	136.00	-	-	-	19.09	-0.14	-	1
Nov-26 19,800	419.00	-	-	-	14.25	-0.42	-	1
Nov-26 19,900	453.00	-	-	-	13.92	-0.45	-	1
Nov-26 20,700	883.00	-	-	-	12.55	-0.70	-	1
Dec-26 8,600	-	-	-	-	47.88	-	-	1,250
Dec-26 10,900	3.00	-	-	-	41.07	-	-	1
Dec-26 11,300	4.00	-	-	-	39.89	-	-	1
Dec-26 11,500	4.00	-	-	-	39.29	-	-	2
Dec-26 12,200	7.00	-	-	-	37.22	-0.01	-	2
Dec-26 12,300	7.00	-	-	-	36.93	-0.01	-	5
Dec-26 12,400	8.00	-	-	-	36.63	-0.01	-	1
Dec-26 12,500	8.00	-	-	-	36.33	-0.01	-	7
Dec-26 12,600	9.00	-	-	-	36.04	-0.01	-	6
Dec-26 12,900	10.00	-	-	-	35.15	-0.01	-	7
Dec-26 13,000	11.00	-	-	-	34.85	-0.01	-	7
Dec-26 13,100	12.00	-	-	-	34.56	-0.01	-	1
Dec-26 13,200	12.00	-	-	-	34.26	-0.01	-	1
Dec-26 13,500	15.00	-	-	-	33.37	-0.01	-	504
Dec-26 13,600	15.00	-	-	-	33.08	-0.01	-	5
Dec-26 13,700	16.00	-	-	-	32.78	-0.01	-	2
Dec-26 14,000	19.00	-	-	-	31.89	-0.01	-	1,034
Dec-26 14,200	22.00	-	-	-	31.30	-0.02	-	3
Dec-26 14,300	23.00	-	-	-	31.00	-0.02	-	1
Dec-26 14,400	24.00	-	-	-	30.71	-0.02	-	1
Dec-26 14,500	25.00	-	-	-	30.41	-0.02	-	1
Dec-26 14,600	27.00	-	-	-	30.12	-0.02	-	1
Dec-26 14,800	30.00	-	-	-	29.52	-0.02	-	1
Dec-26 14,900	32.00	-	-	-	29.23	-0.03	-	3
Dec-26 15,000	33.00	-	-	-	28.93	-0.03	-	18
Dec-26 15,200	37.00	-	-	-	28.34	-0.03	-	1
Dec-26 15,500	44.00	-	-	-	27.45	-0.04	-	28
Dec-26 15,600	46.00	-	-	-	27.16	-0.04	-	32
Dec-26 15,700	49.00	-	-	-	26.86	-0.04	-	4
Dec-26 15,800	51.00	-	-	-	26.56	-0.04	-	4
Dec-26 15,900	54.00	-	-	-	26.27	-0.04	-	1
Dec-26 16,000	57.00	-	-	-	25.97	-0.05	-	27
Dec-26 16,300	67.00	-	-	-	25.08	-0.06	-	10
Dec-26 16,400	71.00	-	-	-	24.79	-0.06	-	6,000
Dec-26 16,500	75.00	-	-	-	24.49	-0.06	-	3
Dec-26 16,600	79.00	-	-	-	24.19	-0.07	-	2
Dec-26 16,700	83.00	-	-	-	23.90	-0.07	-	1,516
Dec-26 16,800	88.00	-	-	-	23.60	-0.07	-	11
Dec-26 16,900	93.00	-	-	-	23.31	-0.08	-	4
Dec-26 17,000	98.00	99.00	99.00	99.00	23.01	-0.08	1	24
Dec-26 17,100	104.00	-	-	-	22.71	-0.09	-	7
Dec-26 17,200	110.00	-	-	-	22.42	-0.09	-	105
Dec-26 17,300	116.00	-	-	-	22.12	-0.10	-	6
Dec-26 17,400	123.00	-	-	-	21.83	-0.10	-	6
Dec-26 17,500	130.00	125.00	125.00	125.00	21.53	-0.11	1	1,024
Dec-26 17,600	137.00	-	-	-	21.23	-0.12	-	104
Dec-26 17,700	146.00	-	-	-	20.94	-0.12	-	5,011
Dec-26 17,800	154.00	-	-	-	20.64	-0.13	-	10
Dec-26 17,900	163.00	-	-	-	20.35	-0.14	-	5,001
Dec-26 18,000	173.00	-	-	-	20.05	-0.15	-	513
Dec-26 18,100	183.00	-	-	-	19.75	-0.16	-	5
Dec-26 18,200	194.00	-	-	-	19.46	-0.17	-	11
Dec-26 18,300	206.00	-	-	-	19.16	-0.18	-	10
Dec-26 18,400	218.00	-	-	-	18.87	-0.19	-	10
Dec-26 18,500	231.00	-	-	-	18.57	-0.20	-	212
Dec-26 18,700	261.00	-	-	-	17.98	-0.22	-	7
Dec-26 18,800	277.00	262.00	297.00	262.00	17.68	-0.24	2	7
Dec-26 18,900	294.00	-	-	-	17.39	-0.25	-	13
Dec-26 19,000	313.00	-	-	-	17.09	-0.26	-	8
Dec-26 19,100	332.00	-	-	-	16.79	-0.28	-	3
Dec-26 19,200	354.00	-	-	-	16.50	-0.30	-	36
Dec-26 19,300	376.00	-	-	-	16.20	-0.32	-	4
Dec-26 19,400	400.00	-	-	-	15.90	-0.33	-	2
Dec-26 19,500	426.00	-	-	-	15.61	-0.35	-	3
Dec-26 19,600	454.00	-	-	-	15.31	-0.38	-	6
Dec-26 19,700	483.00	-	-	-	15.02	-0.40	-	2
Dec-26 19,800	515.00	578.00	578.00	578.00	14.72	-0.42	1	3
Dec-26 19,900	549.00	-	-	-	14.42	-0.45	-	1
Dec-26 20,000	586.00	-	-	-	14.13	-0.47	-	24
Dec-26 20,100	628.00	-	-	-	13.93	-0.50	-	11
Dec-26 20,500	836.00	-	-	-	13.37	-0.61	-	1
Mar-27 13,000	36.00	-	-	-	30.55	-0.02	-	3
Mar-27 13,800	53.00	-	-	-	28.70	-0.03	-	32
Mar-27 15,200	97.00	-	-	-	25.44	-0.06	-	1
Mar-27 15,700	121.00	-	-	-	24.28	-0.07	-	1
Mar-27 16,500	169.00	-	-	-	22.42	-0.10	-	1
Mar-27 17,000	210.00	-	-	-	21.26	-0.12	-	2
Mar-27 17,500	260.00	-	-	-	20.10	-0.16	-	21
Mar-27 17,800	295.00	-	-	-	19.41	-0.18	-	1
Mar-27 18,000	322.00	-	-	-	18.94	-0.19	-	756
Mar-27 18,100	336.00	-	-	-	18.71	-0.20	-	5
Mar-27 18,200	351.00	-	-	-	18.48	-0.21	-	5
Mar-27 18,300	367.00	-	-	-	18.24	-0.22	-	5
Mar-27 18,400	383.00	-	-	-	18.01	-0.23	-	5
Mar-27 18,500	400.00	-	-	-	17.78	-0.24	-	3
Mar-27 18,600	419.00	-	-	-	17.55	-0.25	-	1
Mar-27 18,900	478.00	-	-	-	16.85	-0.29	-	2
Mar-27 19,100	523.00	-	-	-	16.39	-0.31	-	5
Mar-27 19,300	571.00	-	-	-	15.92	-0.34	-	5
Mar-27 19,500	626.00	-	-	-	15.46	-0.37	-	5
Mar-27 19,600	655.00	-	-	-	15.23	-0.39	-	5
Mar-27 19,800	717.00	-	-	-	14.76	-0.42	-	5
Mar-27 19,900	751.00	-	-	-	14.53	-0.44	-	5
Mar-27 21,400	1,566.00	-	-	-	12.50	-0.73	-	1
Mar-27 21,600	1,709.00	-	-	-	12.25	-0.76	-	2
Mar-27 21,800	1,860.00	-	-	-	12.01	-0.80	-	1
Mar-27 21,900	1,939.00	-	-	-	11.89	-0.81	-	3
Mar-27 22,000	2,018.00	-	-	-	11.77	-0.83	-	2
Mar-27 22,900	2,802.00	-	-	-	10.68	-0.93	-	2
Jun-27 13,000	83.00	-	-	-	29.09	-0.04	-	2
Jun-27 15,400	202.00	-	-	-	24.04	-0.09	-	5
Jun-27 16,000	249.00	-	-	-	22.78	-0.11	-	20
Jun-27 17,000	351.00	-	-	-	20.67	-0.16	-	1
Jun-27 18,000	497.00	-	-	-	18.57	-0.23	-	1
Jun-27 18,500	592.00	-	-	-	17.52	-0.28	-	1
Jun-27 19,700	910.00	-	-	-	15.00	-0.42	-	1
Jun-27 19,900	980.00	-	-	-	14.58	-0.45	-	1
Jun-27 20,300	1,156.00	-	-	-	14.04	-0.52	-	1
Jun-27 23,300	3,303.00	-	-	-	10.54	-0.92	-	1
Jun-27 23,400	3,395.00	-	-	-	10.42	-0.93	-	2
Jun-27 24,200	4,150.00	-	-	-	9.49	-0.97	-	2
Sep-27 12,100	87.00	-	-	-	29.33	-0.03	-	32
Sep-27 12,200	90.00	-	-	-	29.14	-0.03	-	32
Sep-27 12,300	94.00	-	-	-	28.95	-0.04	-	32
Sep-27 12,400	97.00	-	-	-	28.77	-0.04	-	32
Sep-27 14,200	186.00	-	-	-	25.43	-0.07	-	32
Dec-27 13,400	194.00	-	-	-	26.11	-0.07	-	250
Dec-27 14,700	292.00	-	-	-	23.89	-0.10	-	1
Dec-27 15,400	361.00	-	-	-	22.70	-0.13	-	32
Dec-27 15,700	394.00	-	-	-	22.19	-0.14	-	32
Dec-27 15,800	406.00	-	-	-	22.02	-0.14	-	32
Dec-27 19,300	1,093.00	-	-	-	16.04	-0.38	-	3
Dec-27 19,400	1,125.00	-	-	-	15.87	-0.39	-	6,751
Jun-28 18,400	1,072.00	-	-	-	17.20	-0.31	-	64
Jun-28 18,500	1,098.00	-	-	-	17.05	-0.32	-	64
Jun-28 19,300	1,330.00	-	-	-	15.82	-0.39	-	32
Jun-28 20,000	1,582.00	-	-	-	14.84	-0.46	-	32
Sep-28 17,500	925.00	-	-	-	18.10	-0.26	-	2
Dec-28 16,800	850.00	-	-	-	18.73	-0.22	-	1,800
Jun-29 18,800	1,767.00	-	-	-	18.11	-0.35	-	1
Jun-31 18,400	2,317.00	-	-	-	18.88	-0.33	-	1

STOCK OPTIONS

	Previous Close	203.20		04/09/26
	ACCIONA Close	203.20		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 210.00	2.95	-	-	-	34.70	0.33	-	13
Sep-26 220.00	0.81	-	-	-	33.70	0.12	-	6
Sep-26 230.00	0.15	-	-	-	32.70	0.03	-	1
Sep-26 260.00	-	-	-	-	29.70	-	-	16
Sep-26 280.00	-	-	-	-	27.69	-	-	2
Sep-26 310.00	-	-	-	-	24.69	-	-	5
Sep-26 340.00	-	-	-	-	21.69	-	-	10
Oct-26 220.00	3.61	-	-	-	33.30	0.27	-	1
Oct-26 230.00	1.65	-	-	-	32.51	0.15	-	1
Dec-26 210.00	12.91	-	-	-	34.66	0.48	-	2
Dec-26 230.00	6.31	-	-	-	33.97	0.29	-	5
Dec-26 260.00	1.65	-	-	-	32.93	0.10	-	2
Dec-26 280.00	0.59	-	-	-	32.24	0.04	-	5
Dec-26 320.00	0.04	-	-	-	30.87	-	-	5
Mar-27 160.00	51.79	-	-	-	41.76	0.84	-	1
Mar-27 270.00	3.72	-	-	-	32.91	0.16	-	5
Mar-27 290.00	1.92	-	-	-	32.25	0.09	-	5
Jun-27 220.00	19.02	-	-	-	33.28	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 120.00	-	-	-	-	52.33	-	-	1
Sep-26 170.00	0.08	-	-	-	41.99	-0.01	-	1
Sep-26 185.00	0.78	-	-	-	38.89	-0.10	-	4
Sep-26 190.00	1.44	-	-	-	37.86	-0.17	-	15
Sep-26 195.00	2.50	-	-	-	36.82	-0.27	-	35
Sep-26 200.00	4.16	4.30	4.30	4.30	35.79	-0.39	1	16
Sep-26 210.00	9.55	-	-	-	34.45	-0.67	-	37
Oct-26 185.00	3.37	-	-	-	38.02	-0.21	-	20
Oct-26 220.00	19.85	-	-	-	33.03	-0.74	-	2
Nov-26 180.00	4.96	-	-	-	39.03	-0.22	-	60
Nov-26 185.00	6.09	-	-	-	38.03	-0.26	-	5
Dec-26 170.00	4.58	-	-	-	40.89	-0.17	-	60
Dec-26 175.00	5.62	-	-	-	40.01	-0.20	-	62
Dec-26 195.00	11.35	-	-	-	36.46	-0.37	-	15
Dec-26 200.00	13.31	-	-	-	35.58	-0.42	-	20
Dec-26 210.00	18.41	-	-	-	34.78	-0.52	-	7
Mar-27 155.00	5.37	-	-	-	42.40	-0.14	-	60
Mar-27 170.00	8.47	-	-	-	40.09	-0.21	-	2
Mar-27 200.00	18.23	-	-	-	35.46	-0.41	-	20
Mar-27 210.00	23.33	-	-	-	34.75	-0.49	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	6.79	-	-	-	33.86	0.34	-	3

	Previous Close	21.44		04/09/26
	ACCIONA ENERGIA Close	21.20		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.00	-	-	-	-	31.48	-	-	1
Dec-26 24.00	0.58	-	-	-	31.98	0.28	-	3
Dec-26 25.00	0.39	-	-	-	31.98	0.20	-	1
Dec-26 27.00	0.16	-	-	-	31.98	0.10	-	1
Dec-26 30.00	0.04	-	-	-	31.98	0.03	-	1
Dec-26 31.00	0.02	-	-	-	31.98	0.02	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 20.00	0.14	-	-	-	34.27	-0.18	-	3
Sep-26 21.00	0.46	-	-	-	33.56	-0.43	-	22
Sep-26 23.00	1.86	-	-	-	33.36	-0.89	-	2
Dec-26 18.00	0.41	-	-	-	36.59	-0.17	-	2
Dec-26 19.00	0.65	-	-	-	35.89	-0.24	-	3
Dec-26 20.00	0.98	-	-	-	35.18	-0.33	-	1
Dec-26 21.00	1.40	-	-	-	34.47	-0.43	-	15
Jun-27 24.00	3.76	-	-	-	29.40	-0.63	-	13

	Previous Close	18.11		04/09/26
	ACERINOX Close	18.36		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.50	3.87	-	-	-	38.27	1.00	-	150
Sep-26 15.50	2.88	-	-	-	36.51	0.99	-	10
Sep-26 16.00	2.38	-	-	-	35.63	0.98	-	11
Sep-26 17.00	1.44	-	-	-	33.87	0.89	-	13
Sep-26 17.50	1.03	-	-	-	32.98	0.78	-	8
Sep-26 18.00	0.67	-	-	-	32.10	0.64	-	7
Sep-26 18.50	0.40	-	-	-	31.29	0.47	-	49
Sep-26 19.00	0.20	-	-	-	30.65	0.30	-	10
Sep-26 21.00	-	-	-	-	28.07	0.01	-	1
Oct-26 16.50	2.10	2.14	2.14	2.14	34.64	0.84	3	3
Oct-26 17.50	1.34	-	-	-	32.90	0.69	-	3
Oct-26 18.50	0.74	-	-	-	31.28	0.50	-	24
Oct-26 19.50	0.35	-	-	-	30.41	0.31	-	10
Dec-26 6.00	12.40	-	-	-	49.50	1.00	-	20
Dec-26 9.75	8.68	-	-	-	43.92	1.00	-	2
Dec-26 11.00	7.45	-	-	-	42.06	0.99	-	10
Dec-26 13.00	5.52	-	-	-	39.08	0.96	-	11
Dec-26 13.50	5.05	-	-	-	38.34	0.95	-	20
Dec-26 14.00	4.59	-	-	-	37.59	0.93	-	10
Dec-26 14.50	4.14	-	-	-	36.85	0.91	-	10
Dec-26 15.00	3.70	-	-	-	36.10	0.88	-	20
Dec-26 16.00	2.88	-	-	-	34.61	0.81	-	10
Dec-26 16.50	2.49	-	-	-	33.87	0.76	-	3
Dec-26 17.00	2.14	-	-	-	33.12	0.71	-	15
Dec-26 17.50	1.79	-	-	-	32.38	0.66	-	35
Dec-26 18.00	1.50	-	-	-	31.64	0.60	-	20
Dec-26 18.50	1.22	-	-	-	31.06	0.53	-	12
Dec-26 19.00	1.01	-	-	-	30.94	0.47	-	20
Dec-26 19.50	0.82	-	-	-	30.81	0.41	-	11
Dec-26 20.00	0.65	-	-	-	30.68	0.35	-	11
Dec-26 22.00	0.24	-	-	-	30.17	0.16	-	1
Dec-26 24.00	0.07	-	-	-	29.67	0.06	-	51
Mar-27 8.75	9.70	-	-	-	43.61	1.00	-	1
Mar-27 11.00	7.50	-	-	-	40.87	0.98	-	15
Mar-27 13.00	5.64	-	-	-	38.44	0.93	-	1
Mar-27 13.50	5.20	-	-	-	37.83	0.91	-	5
Mar-27 14.50	4.34	-	-	-	36.62	0.87	-	150
Mar-27 15.50	3.55	-	-	-	35.40	0.80	-	150
Mar-27 16.00	3.19	-	-	-	34.79	0.77	-	150
Mar-27 17.00	2.50	-	-	-	33.57	0.68	-	150
Mar-27 17.50	2.19	-	-	-	32.97	0.64	-	100
Mar-27 18.50	1.64	-	-	-	31.88	0.54	-	50
Mar-27 19.00	1.42	-	-	-	31.76	0.50	-	25
Jun-27 16.00	3.54	-	-	-	35.59	0.73	-	1
Jun-27 17.50	2.61	-	-	-	33.77	0.63	-	4
Sep-27 13.50	5.58	-	-	-	40.01	0.85	-	5
Sep-27 14.00	5.19	-	-	-	39.37	0.83	-	1
Sep-27 16.50	3.48	-	-	-	36.19	0.69	-	150
Dec-27 11.00	7.70	-	-	-	41.58	0.93	-	10
Dec-27 12.00	6.85	-	-	-	40.43	0.90	-	1
Dec-27 13.00	6.08	-	-	-	39.29	0.85	-	10
Jun-28 12.50	6.56	-	-	-	37.76	0.86	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	-	-	-	-	45.93	-	-	23
Sep-26 9.50	-	-	-	-	45.05	-	-	43
Sep-26 9.75	-	-	-	-	44.61	-	-	1
Sep-26 10.00	-	-	-	-	44.17	-	-	10
Sep-26 10.50	-	-	-	-	43.29	-	-	40
Sep-26 11.00	-	-	-	-	42.41	-	-	150
Sep-26 12.00	-	-	-	-	40.65	-	-	10
Sep-26 13.00	-	-	-	-	38.89	-	-	9
Sep-26 14.00	-	-	-	-	37.13	-	-	10
Sep-26 15.00	-	-	-	-	35.37	-	-	5
Sep-26 15.50	-	-	-	-	34.49	-0.01	-	22
Sep-26 16.00	0.01	-	-	-	33.61	-0.02	-	40
Sep-26 17.00	0.06	-	-	-	31.85	-0.10	-	11
Sep-26 17.50	0.13	-	-	-	30.96	-0.20	-	11
Sep-26 18.00	0.27	0.23	0.23	0.23	30.08	-0.35	1	3
Sep-26 18.50	0.49	-	-	-	29.27	-0.54	-	25
Oct-26 15.50	0.06	-	-	-	33.69	-0.06	-	10
Dec-26 9.50	-	-	-	-	42.51	-	-	1
Dec-26 9.75	-	-	-	-	42.14	-	-	1
Dec-26 10.00	-	-	-	-	41.77	-	-	97
Dec-26 10.50	-	-	-	-	41.02	-	-	35
Dec-26 11.00	0.01	-	-	-	40.28	-0.01	-	51
Dec-26 11.50	0.01	-	-	-	39.53	-0.01	-	25
Dec-26 12.00	0.02	-	-	-	38.79	-0.01	-	75
Dec-26 12.50	0.03	-	-	-	38.04	-0.02	-	145
Dec-26 13.00	0.05	-	-	-	37.30	-0.03	-	10
Dec-26 13.50	0.07	-	-	-	36.56	-0.05	-	45
Dec-26 15.00	0.20	-	-	-	34.32	-0.11	-	20
Dec-26 15.50	0.27	-	-	-	33.58	-0.14	-	20
Dec-26 17.00	0.60	-	-	-	31.34	-0.28	-	30
Dec-26 18.00	0.95	-	-	-	29.86	-0.41	-	50
Mar-27 8.00	-	-	-	-	42.58	-	-	2
Mar-27 10.00	0.03	-	-	-	40.15	-0.01	-	175
Mar-27 10.50	0.04	-	-	-	39.54	-0.02	-	60
Mar-27 11.00	0.06	-	-	-	38.93	-0.03	-	160
Mar-27 11.50	0.09	-	-	-	38.32	-0.04	-	126
Mar-27 12.00	0.11	-	-	-	37.72	-0.05	-	70
Mar-27 13.50	0.25	-	-	-	35.89	-0.10	-	7
Mar-27 15.00	0.51	-	-	-	34.07	-0.18	-	100
Mar-27 15.50	0.62	-	-	-	33.46	-0.22	-	11
Mar-27 16.00	0.75	-	-	-	32.85	-0.25	-	3
Mar-27 17.00	1.07	-	-	-	31.63	-0.34	-	10
Jun-27 8.75	0.04	-	-	-	42.17	-0.01	-	1
Jun-27 10.00	0.09	-	-	-	40.65	-0.03	-	243
Jun-27 11.00	0.15	-	-	-	39.43	-0.05	-	110
Jun-27 15.00	0.76	-	-	-	34.57	-0.21	-	10
Sep-27 10.00	0.18	-	-	-	40.87	-0.05	-	150
Sep-27 10.50	0.23	-	-	-	40.24	-0.06	-	150
Sep-27 11.00	0.27	-	-	-	39.60	-0.07	-	150
Sep-27 11.50	0.34	-	-	-	38.97	-0.09	-	150
Sep-27 12.00	0.41	-	-	-	38.33	-0.10	-	207
Dec-27 12.00	0.49	-	-	-	37.09	-0.11	-	150
Mar-28 12.00	0.55	-	-	-	35.26	-0.12	-	208
Sep-28 18.00	2.82	-	-	-	29.36	-0.42	-	138

	Previous Close	100.70		04/09/26
	ACS Close	102.10		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 105.00	1.50	-	-	-	32.67	0.35	-	5
Sep-26 108.00	0.69	-	-	-	31.91	0.20	-	20
Sep-26 110.00	0.38	-	-	-	31.40	0.12	-	7
Sep-26 115.00	0.05	-	-	-	30.12	0.02	-	45
Sep-26 120.00	-	-	-	-	28.85	-	-	21
Sep-26 125.00	-	-	-	-	27.58	-	-	6
Sep-26 130.00	-	-	-	-	26.31	-	-	104
Sep-26 140.00	-	-	-	-	23.76	-	-	12
Sep-26 145.00	-	-	-	-	22.49	-	-	22
Sep-26 150.00	-	-	-	-	21.21	-	-	3
Sep-26 155.00	-	-	-	-	19.94	-	-	5
Sep-26 165.00	-	-	-	-	17.39	-	-	5
Oct-26 110.00	1.82	-	-	-	32.28	0.28	-	17
Oct-26 115.00	0.85	-	-	-	31.76	0.15	-	4
Oct-26 120.00	0.35	-	-	-	31.24	0.07	-	6
Oct-26 125.00	0.13	-	-	-	30.72	0.03	-	1
Oct-26 130.00	0.04	-	-	-	30.20	0.01	-	5
Oct-26 140.00	-	-	-	-	29.15	-	-	3
Nov-26 110.00	3.44	-	-	-	33.02	0.35	-	1
Nov-26 120.00	1.34	-	-	-	32.99	0.17	-	1
Nov-26 125.00	0.80	-	-	-	32.98	0.11	-	1
Dec-26 86.00	18.74	-	-	-	38.18	0.84	-	1
Dec-26 90.00	15.63	-	-	-	37.03	0.78	-	25
Dec-26 92.00	14.13	-	-	-	36.45	0.75	-	25
Dec-26 105.00	6.42	-	-	-	33.40	0.49	-	2
Dec-26 110.00	4.53	-	-	-	33.14	0.39	-	5
Dec-26 115.00	3.09	-	-	-	32.88	0.29	-	87
Dec-26 120.00	2.03	-	-	-	32.61	0.21	-	90
Dec-26 125.00	1.28	-	-	-	32.35	0.15	-	86
Dec-26 130.00	0.79	-	-	-	32.09	0.10	-	711
Dec-26 135.00	0.48	-	-	-	31.83	0.07	-	4
Dec-26 140.00	0.28	-	-	-	31.57	0.04	-	2
Dec-26 145.00	0.15	-	-	-	31.31	0.02	-	9
Dec-26 150.00	0.08	-	-	-	31.05	0.01	-	80
Dec-26 155.00	0.04	-	-	-	30.79	0.01	-	15
Dec-26 160.00	0.02	-	-	-	30.53	-	-	15
Dec-26 165.00	0.01	-	-	-	30.26	-	-	25
Mar-27 92.00	16.67	-	-	-	36.49	0.71	-	1
Mar-27 96.00	14.11	-	-	-	35.55	0.66	-	1
Mar-27 100.00	11.76	-	-	-	34.61	0.60	-	1
Mar-27 115.00	5.62	-	-	-	33.19	0.37	-	5
Mar-27 140.00	1.16	-	-	-	31.40	0.11	-	180
Mar-27 145.00	0.82	-	-	-	31.04	0.08	-	5
Mar-27 150.00	0.54	-	-	-	30.68	0.06	-	200
Mar-27 155.00	0.37	-	-	-	30.32	0.04	-	20
Mar-27 160.00	0.23	-	-	-	29.96	0.03	-	20
Mar-27 165.00	0.15	-	-	-	29.60	0.02	-	60
Jun-27 54.00	49.40	-	-	-	45.41	0.97	-	1
Jun-27 56.00	47.57	-	-	-	44.92	0.96	-	2
Jun-27 88.00	21.60	-	-	-	37.08	0.75	-	1
Jun-27 96.00	16.41	-	-	-	35.12	0.66	-	25
Jun-27 100.00	14.03	-	-	-	34.14	0.61	-	25
Jun-27 125.00	5.33	-	-	-	33.18	0.32	-	16
Jun-27 165.00	0.82	-	-	-	32.40	0.07	-	5
Sep-27 86.00	23.88	-	-	-	37.48	0.76	-	25
Sep-27 105.00	12.88	-	-	-	33.78	0.55	-	25
Dec-27 70.00	36.48	-	-	-	39.95	0.87	-	60
Dec-27 88.00	23.58	-	-	-	36.19	0.73	-	5
Dec-27 90.00	22.32	-	-	-	35.77	0.71	-	5
Dec-27 94.00	19.98	-	-	-	34.93	0.67	-	25
Dec-27 110.00	12.33	-	-	-	33.24	0.51	-	250
Dec-27 130.00	6.97	-	-	-	33.24	0.34	-	10
Mar-28 115.00	11.60	-	-	-	32.09	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	-	-	-	-	49.28	-	-	25
Sep-26 52.00	-	-	-	-	48.64	-	-	50
Sep-26 54.00	-	-	-	-	48.00	-	-	50
Sep-26 56.00	-	-	-	-	47.36	-	-	51
Sep-26 66.00	-	-	-	-	44.16	-	-	25
Sep-26 68.00	-	-	-	-	43.52	-	-	25
Sep-26 70.00	-	-	-	-	42.88	-	-	25
Sep-26 72.00	-	-	-	-	42.24	-	-	1
Sep-26 76.00	-	-	-	-	40.96	-	-	42
Sep-26 78.00	-	-	-	-	40.32	-	-	52
Sep-26 80.00	-	-	-	-	39.68	-	-	27
Sep-26 84.00	0.01	-	-	-	38.40	-	-	25
Sep-26 88.00	0.05	-	-	-	37.12	-0.02	-	1
Sep-26 90.00	0.10	-	-	-	36.48	-0.03	-	25
Sep-26 94.00	0.38	-	-	-	35.20	-0.11	-	5
Sep-26 96.00	0.66	-	-	-	34.56	-0.17	-	9
Sep-26 98.00	1.08	0.78	0.78	0.78	33.92	-0.25	1	6
Sep-26 100.00	1.69	-	-	-	33.28	-0.36	-	33
Sep-26 105.00	4.26	-	-	-	31.87	-0.66	-	10
Sep-26 110.00	8.18	9.60	9.60	9.47	30.60	-0.89	6	31
Sep-26 115.00	12.91	-	-	-	29.32	-0.99	-	4
Sep-26 120.00	17.90	-	-	-	28.05	-1.00	-	5
Oct-26 84.00	0.31	-	-	-	37.26	-0.05	-	1
Oct-26 88.00	0.61	-	-	-	36.02	-0.10	-	2
Oct-26 90.00	0.86	0.67	0.67	0.67	35.40	-0.13	1	3
Oct-26 92.00	1.15	1.12	1.12	1.12	34.78	-0.17	1	1
Oct-26 100.00	3.38	-	-	-	32.30	-0.40	-	1
Oct-26 110.00	9.31	-	-	-	30.82	-0.74	-	6
Nov-26 78.00	0.44	-	-	-	38.82	-0.05	-	1
Nov-26 92.00	2.28	-	-	-	34.52	-0.22	-	1
Nov-26 100.00	4.80	-	-	-	32.06	-0.40	-	1
Nov-26 110.00	10.56	-	-	-	31.39	-0.67	-	1
Nov-26 115.00	14.37	13.90	13.90	13.90	31.38	-0.77	5	5
Dec-26 23.00	-	-	-	-	54.78	-	-	201
Dec-26 24.00	-	-	-	-	54.49	-	-	25
Dec-26 25.00	-	-	-	-	54.20	-	-	25
Dec-26 27.00	-	-	-	-	53.63	-	-	25
Dec-26 28.00	-	-	-	-	53.34	-	-	75
Dec-26 29.00	-	-	-	-	53.05	-	-	75
Dec-26 30.00	-	-	-	-	52.76	-	-	17
Dec-26 33.00	-	-	-	-	51.90	-	-	6
Dec-26 34.00	-	-	-	-	51.62	-	-	25
Dec-26 35.00	-	-	-	-	51.33	-	-	200
Dec-26 46.00	-	-	-	-	48.17	-	-	25
Dec-26 54.00	0.02	-	-	-	45.87	-	-	25
Dec-26 58.00	0.05	-	-	-	44.72	-0.01	-	25
Dec-26 60.00	0.07	-	-	-	44.15	-0.01	-	95
Dec-26 62.00	0.10	-	-	-	43.57	-0.01	-	5
Dec-26 66.00	0.19	-	-	-	42.42	-0.02	-	1
Dec-26 68.00	0.25	-	-	-	41.85	-0.03	-	4
Dec-26 76.00	0.65	-	-	-	39.55	-0.06	-	6
Dec-26 78.00	0.84	-	-	-	38.97	-0.08	-	5
Dec-26 80.00	1.02	-	-	-	38.40	-0.09	-	5
Dec-26 82.00	1.26	-	-	-	37.82	-0.11	-	10
Dec-26 84.00	1.55	-	-	-	37.25	-0.14	-	14
Dec-26 86.00	1.83	-	-	-	36.68	-0.16	-	10
Dec-26 88.00	2.24	-	-	-	36.10	-0.19	-	45
Dec-26 90.00	2.67	-	-	-	35.53	-0.22	-	44
Dec-26 94.00	3.72	-	-	-	34.38	-0.28	-	46
Dec-26 96.00	4.32	-	-	-	33.80	-0.32	-	80
Dec-26 98.00	5.03	-	-	-	33.23	-0.36	-	10
Dec-26 100.00	5.83	-	-	-	32.65	-0.41	-	177
Dec-26 105.00	8.31	-	-	-	31.90	-0.52	-	3
Dec-26 110.00	11.44	-	-	-	31.64	-0.63	-	50
Dec-26 115.00	15.06	-	-	-	31.38	-0.73	-	10
Dec-26 125.00	23.46	-	-	-	30.85	-0.88	-	10
Mar-27 60.00	0.37	-	-	-	42.03	-0.03	-	1
Mar-27 68.00	0.89	-	-	-	40.15	-0.06	-	1
Mar-27 86.00	3.64	-	-	-	35.91	-0.21	-	5
Mar-27 88.00	4.12	-	-	-	35.44	-0.23	-	2
Mar-27 90.00	4.72	-	-	-	34.97	-0.26	-	18
Mar-27 92.00	5.32	-	-	-	34.50	-0.29	-	2
Mar-27 96.00	6.67	-	-	-	33.56	-0.34	-	2
Mar-27 98.00	7.47	-	-	-	33.09	-0.38	-	115
Mar-27 100.00	8.27	-	-	-	32.62	-0.41	-	110
Mar-27 105.00	10.78	-	-	-	31.92	-0.49	-	6
Mar-27 110.00	13.72	-	-	-	31.56	-0.57	-	10
Jun-27 22.00	-	-	-	-	51.08	-	-	360
Jun-27 24.00	-	-	-	-	50.59	-	-	85
Jun-27 28.00	0.01	-	-	-	49.61	-	-	2
Jun-27 33.00	0.03	-	-	-	48.39	-	-	2
Jun-27 70.00	1.93	-	-	-	39.33	-0.10	-	1
Jun-27 92.00	6.76	-	-	-	33.94	-0.30	-	1
Sep-27 78.00	4.36	-	-	-	36.46	-0.18	-	25
Sep-27 92.00	8.35	-	-	-	33.26	-0.32	-	25
Dec-27 50.00	0.86	-	-	-	41.64	-0.04	-	25
Dec-27 78.00	5.10	-	-	-	35.79	-0.19	-	25
Dec-27 82.00	6.19	-	-	-	34.95	-0.22	-	10
Dec-27 84.00	6.78	-	-	-	34.53	-0.24	-	5
Dec-27 98.00	11.67	-	-	-	31.61	-0.38	-	25
Dec-27 100.00	12.49	-	-	-	31.19	-0.41	-	25
Dec-27 115.00	21.49	-	-	-	30.75	-0.57	-	5
Jun-28 105.00	16.13	-	-	-	28.88	-0.45	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	52.47	-	-	-	48.52	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	37.78	-	-	-	22.96	-1.00	-	5

	Previous Close	25.80		04/09/26
	AENA Close	25.82		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	1.87	-	-	-	24.72	0.94	-	2
Sep-26 25.00	1.01	-	-	-	23.57	0.77	-	25
Sep-26 26.00	0.39	-	-	-	22.50	0.45	-	2
Sep-26 26.50	0.20	-	-	-	22.14	0.29	-	1
Sep-26 27.00	0.09	-	-	-	21.78	0.16	-	873
Sep-26 28.00	0.01	-	-	-	21.05	0.03	-	3
Oct-26 25.00	1.35	-	-	-	23.81	0.68	-	10
Oct-26 26.00	0.75	-	-	-	22.75	0.49	-	1
Oct-26 27.00	0.36	-	-	-	22.03	0.30	-	1
Oct-26 29.00	0.04	-	-	-	20.58	0.06	-	10
Dec-26 26.00	1.27	-	-	-	22.69	0.53	-	3
Dec-26 27.00	0.82	0.91	0.91	0.91	22.12	0.40	4	72
Dec-26 29.00	0.28	-	-	-	20.98	0.18	-	6
Mar-27 21.00	5.46	-	-	-	28.02	0.88	-	6
Mar-27 26.00	1.86	-	-	-	23.34	0.55	-	3
Mar-27 27.00	1.39	-	-	-	22.90	0.46	-	30
Jun-27 25.00	2.57	-	-	-	23.87	0.64	-	2
Jun-27 29.00	0.85	-	-	-	22.03	0.31	-	150
Jun-27 34.00	0.12	-	-	-	20.29	0.07	-	100
Dec-27 23.00	4.27	-	-	-	25.45	0.74	-	16
Dec-27 25.00	3.01	-	-	-	24.08	0.62	-	25
Dec-27 28.00	1.67	-	-	-	22.87	0.42	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	-	-	-	-	30.56	-	-	2
Sep-26 19.00	-	-	-	-	29.99	-	-	32
Sep-26 19.50	-	-	-	-	29.41	-	-	4
Sep-26 20.00	-	-	-	-	28.84	-	-	14
Sep-26 21.00	-	-	-	-	27.69	-	-	97
Sep-26 22.00	-	-	-	-	26.54	-	-	60
Sep-26 23.00	-	-	-	-	25.39	-0.01	-	40
Sep-26 24.00	0.03	-	-	-	24.24	-0.06	-	11
Sep-26 25.00	0.16	0.13	0.13	0.13	23.09	-0.23	7	12
Sep-26 26.00	0.54	-	-	-	22.02	-0.55	-	1
Sep-26 26.50	0.85	-	-	-	21.66	-0.72	-	1
Sep-26 27.00	1.25	-	-	-	21.30	-0.85	-	53
Sep-26 27.50	1.70	-	-	-	20.94	-0.94	-	1
Oct-26 25.00	0.44	-	-	-	23.19	-0.32	-	3
Oct-26 26.00	0.84	-	-	-	22.13	-0.51	-	1
Oct-26 27.00	1.46	-	-	-	21.41	-0.71	-	1
Nov-26 23.00	0.23	-	-	-	25.50	-0.14	-	1
Dec-26 18.00	0.02	-	-	-	30.46	-0.01	-	2
Dec-26 19.00	0.03	-	-	-	29.41	-0.02	-	3
Dec-26 19.50	0.04	-	-	-	28.89	-0.03	-	12
Dec-26 20.00	0.06	-	-	-	28.37	-0.04	-	4
Dec-26 21.00	0.11	-	-	-	27.32	-0.06	-	5
Dec-26 22.00	0.19	-	-	-	26.27	-0.10	-	207
Dec-26 23.00	0.33	-	-	-	25.23	-0.17	-	2
Dec-26 24.00	0.53	-	-	-	24.18	-0.25	-	2
Dec-26 25.00	0.83	-	-	-	23.14	-0.36	-	31
Mar-27 18.00	0.08	-	-	-	29.34	-0.03	-	2
Mar-27 20.00	0.20	-	-	-	27.43	-0.08	-	500
Mar-27 20.50	0.24	-	-	-	26.95	-0.09	-	1
Mar-27 21.00	0.30	-	-	-	26.47	-0.11	-	9
Mar-27 22.00	0.43	-	-	-	25.52	-0.16	-	6
Mar-27 24.00	0.87	-	-	-	23.61	-0.28	-	3
Mar-27 26.00	1.59	-	-	-	21.79	-0.46	-	6
Mar-27 32.00	6.18	-	-	-	19.16	-0.99	-	1
Jun-27 18.00	0.18	-	-	-	26.75	-0.06	-	1
Jun-27 19.00	0.26	-	-	-	25.86	-0.09	-	1
Jun-27 23.00	1.01	-	-	-	22.29	-0.30	-	6
Jun-27 24.00	1.35	-	-	-	21.40	-0.37	-	1
Jun-27 25.00	1.75	-	-	-	20.51	-0.46	-	25
Jun-27 26.00	2.23	-	-	-	19.72	-0.55	-	26
Jun-27 27.00	2.85	-	-	-	19.37	-0.64	-	25
Sep-27 18.00	0.24	-	-	-	25.66	-0.08	-	1
Sep-27 23.00	1.16	-	-	-	21.85	-0.30	-	1

	Previous Close	10.40		04/09/26
	ALMIRALL Close	10.42		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	0.01	-	-	-	27.14	0.04	-	3
Sep-26 14.00	-	-	-	-	26.82	-	-	10
Dec-26 12.00	0.15	-	-	-	26.72	0.20	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.27	-	-	-	28.27	-0.54	-	3
Sep-26 12.00	1.58	-	-	-	28.08	-1.00	-	1
Dec-26 11.00	0.94	-	-	-	27.99	-0.60	-	4

	Previous Close	57.30		04/09/26
	AMADEUS Close	57.60		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	19.63	-	-	-	38.72	1.00	-	1
Sep-26 49.00	8.65	-	-	-	31.98	1.00	-	25
Sep-26 50.00	7.65	-	-	-	31.36	0.99	-	150
Sep-26 52.00	5.70	-	-	-	30.14	0.96	-	873
Sep-26 54.00	3.84	-	-	-	28.91	0.88	-	4
Sep-26 56.00	2.23	-	-	-	27.68	0.71	-	459
Sep-26 58.00	1.05	-	-	-	26.62	0.46	-	31
Sep-26 60.00	0.38	-	-	-	26.23	0.23	-	27
Sep-26 62.00	0.10	-	-	-	25.83	0.08	-	1,001
Sep-26 64.00	0.02	-	-	-	25.44	0.02	-	2
Sep-26 66.00	-	-	-	-	25.05	-	-	7
Sep-26 70.00	-	-	-	-	24.26	-	-	31
Sep-26 72.00	-	-	-	-	23.87	-	-	25
Sep-26 74.00	-	-	-	-	23.47	-	-	25
Sep-26 84.00	-	-	-	-	21.51	-	-	24
Oct-26 48.00	9.85	-	-	-	32.89	0.96	-	1
Oct-26 56.00	3.15	-	-	-	28.07	0.65	-	1
Oct-26 60.00	1.21	1.08	1.08	1.08	26.67	0.35	1	5
Oct-26 62.00	0.65	-	-	-	26.30	0.23	-	992
Oct-26 64.00	0.33	-	-	-	25.92	0.13	-	1,302
Oct-26 66.00	0.15	-	-	-	25.55	0.07	-	2
Nov-26 60.00	2.00	-	-	-	27.07	0.41	-	50
Nov-26 64.00	0.84	-	-	-	26.32	0.22	-	443
Nov-26 66.00	0.50	-	-	-	25.95	0.15	-	443
Nov-26 68.00	0.29	-	-	-	25.58	0.09	-	1
Dec-26 38.00	19.94	-	-	-	38.71	0.98	-	4
Dec-26 39.00	18.98	-	-	-	38.13	0.98	-	25
Dec-26 40.00	18.01	-	-	-	37.56	0.97	-	11
Dec-26 45.00	13.31	-	-	-	34.66	0.93	-	11
Dec-26 49.00	9.77	-	-	-	32.35	0.85	-	1
Dec-26 50.00	8.93	-	-	-	31.77	0.83	-	13
Dec-26 52.00	7.34	-	-	-	30.61	0.77	-	500
Dec-26 54.00	5.88	-	-	-	29.45	0.70	-	13
Dec-26 56.00	4.55	-	-	-	28.30	0.62	-	26
Dec-26 58.00	3.40	-	-	-	27.32	0.53	-	25
Dec-26 60.00	2.50	-	-	-	27.05	0.44	-	501
Dec-26 62.00	1.81	-	-	-	26.78	0.35	-	25
Dec-26 64.00	1.28	-	-	-	26.52	0.27	-	27
Dec-26 66.00	0.86	-	-	-	26.25	0.20	-	73
Dec-26 68.00	0.56	-	-	-	25.99	0.14	-	25
Dec-26 70.00	0.35	-	-	-	25.72	0.10	-	1
Dec-26 72.00	0.22	-	-	-	25.45	0.07	-	28
Dec-26 74.00	0.13	-	-	-	25.19	0.04	-	6
Dec-26 90.00	-	-	-	-	23.06	-	-	3
Mar-27 40.00	18.36	-	-	-	37.05	0.94	-	1
Mar-27 52.00	8.36	-	-	-	30.59	0.73	-	25
Mar-27 54.00	6.96	-	-	-	29.52	0.67	-	500
Mar-27 56.00	5.70	-	-	-	28.44	0.61	-	63
Mar-27 58.00	4.58	4.71	4.71	4.71	27.54	0.54	25	60
Mar-27 60.00	3.68	-	-	-	27.33	0.47	-	1
Mar-27 62.00	2.96	-	-	-	27.12	0.40	-	300
Mar-27 64.00	2.30	-	-	-	26.91	0.34	-	10
Mar-27 66.00	1.81	-	-	-	26.71	0.28	-	3
Jun-27 40.00	18.79	-	-	-	36.18	0.91	-	1
Jun-27 50.00	10.83	-	-	-	31.49	0.75	-	1
Jun-27 52.00	9.41	-	-	-	30.56	0.71	-	25
Jun-27 58.00	5.77	-	-	-	27.88	0.56	-	25
Jun-27 60.00	4.88	4.95	4.95	4.95	27.62	0.50	25	26
Jun-27 62.00	4.08	4.13	4.13	4.13	27.37	0.45	25	50
Jun-27 64.00	3.40	-	-	-	27.12	0.39	-	26
Jun-27 66.00	2.77	-	-	-	26.86	0.34	-	25
Jun-27 68.00	2.28	2.16	2.35	2.16	26.61	0.30	35	60
Jun-27 72.00	1.46	-	-	-	26.10	0.21	-	1
Sep-27 49.00	12.04	-	-	-	32.39	0.76	-	5
Sep-27 66.00	3.40	-	-	-	27.55	0.37	-	26
Dec-27 56.00	8.37	8.40	8.40	8.40	29.87	0.61	25	25
Dec-27 60.00	6.50	6.47	6.47	6.47	28.95	0.52	25	25
Dec-27 72.00	2.72	-	-	-	27.28	0.29	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	-	-	-	-	39.85	-	-	8
Sep-26 39.00	-	-	-	-	39.24	-	-	6
Sep-26 40.00	-	-	-	-	38.63	-	-	1
Sep-26 41.00	-	-	-	-	38.01	-	-	25
Sep-26 42.00	-	-	-	-	37.40	-	-	717
Sep-26 43.00	-	-	-	-	36.79	-	-	15
Sep-26 44.00	-	-	-	-	36.17	-	-	230
Sep-26 45.00	-	-	-	-	35.56	-	-	109
Sep-26 46.00	-	-	-	-	34.95	-	-	3,537
Sep-26 47.00	-	-	-	-	34.33	-	-	202
Sep-26 48.00	-	-	-	-	33.72	-	-	94
Sep-26 49.00	0.01	-	-	-	33.11	-0.01	-	56
Sep-26 50.00	0.02	-	-	-	32.49	-0.01	-	30
Sep-26 52.00	0.06	-	-	-	31.27	-0.04	-	25
Sep-26 54.00	0.22	-	-	-	30.04	-0.13	-	33
Sep-26 56.00	0.63	-	-	-	28.81	-0.30	-	3
Sep-26 58.00	1.45	-	-	-	27.75	-0.53	-	25
Sep-26 60.00	2.78	-	-	-	27.36	-0.77	-	28
Sep-26 66.00	8.40	-	-	-	26.18	-1.00	-	25
Sep-26 68.00	10.40	-	-	-	25.78	-1.00	-	50
Sep-26 70.00	12.40	-	-	-	25.39	-1.00	-	50
Oct-26 36.00	-	-	-	-	40.37	-	-	18
Oct-26 39.00	-	-	-	-	38.56	-	-	2
Oct-26 40.00	-	-	-	-	37.96	-	-	526
Oct-26 45.00	0.04	-	-	-	34.95	-0.02	-	1
Oct-26 48.00	0.13	-	-	-	33.15	-0.04	-	4
Oct-26 49.00	0.18	-	-	-	32.55	-0.06	-	1
Oct-26 50.00	0.26	-	-	-	31.94	-0.08	-	3
Oct-26 52.00	0.48	-	-	-	30.74	-0.15	-	6
Oct-26 54.00	0.85	-	-	-	29.54	-0.24	-	2
Oct-26 58.00	2.29	-	-	-	27.30	-0.50	-	10
Nov-26 52.00	1.01	-	-	-	30.55	-0.20	-	2
Nov-26 54.00	1.48	-	-	-	29.36	-0.28	-	1
Dec-26 38.00	0.07	-	-	-	38.44	-0.02	-	54
Dec-26 39.00	0.09	-	-	-	37.86	-0.02	-	174
Dec-26 40.00	0.12	-	-	-	37.29	-0.03	-	103
Dec-26 42.00	0.19	-	-	-	36.13	-0.04	-	2
Dec-26 43.00	0.24	-	-	-	35.55	-0.05	-	56
Dec-26 44.00	0.29	-	-	-	34.97	-0.06	-	15
Dec-26 45.00	0.37	-	-	-	34.39	-0.07	-	78
Dec-26 46.00	0.46	-	-	-	33.81	-0.09	-	38
Dec-26 47.00	0.54	-	-	-	33.23	-0.10	-	100
Dec-26 48.00	0.67	-	-	-	32.66	-0.12	-	2,022
Dec-26 49.00	0.81	-	-	-	32.08	-0.15	-	15
Dec-26 50.00	0.95	-	-	-	31.50	-0.17	-	867
Dec-26 52.00	1.36	-	-	-	30.34	-0.23	-	539
Dec-26 54.00	1.88	-	-	-	29.18	-0.30	-	91
Dec-26 56.00	2.54	-	-	-	28.03	-0.38	-	12
Dec-26 58.00	3.38	-	-	-	27.05	-0.48	-	1
Dec-26 60.00	4.49	-	-	-	26.78	-0.57	-	26
Dec-26 62.00	5.81	-	-	-	26.51	-0.67	-	3
Dec-26 64.00	7.29	-	-	-	26.25	-0.75	-	1
Dec-26 68.00	10.65	-	-	-	25.72	-0.89	-	25
Dec-26 70.00	12.48	-	-	-	25.45	-0.94	-	25
Mar-27 38.00	0.33	-	-	-	36.79	-0.05	-	116
Mar-27 39.00	0.38	-	-	-	36.25	-0.05	-	55
Mar-27 40.00	0.46	-	-	-	35.71	-0.06	-	3
Mar-27 41.00	0.54	-	-	-	35.17	-0.07	-	54
Mar-27 42.00	0.63	-	-	-	34.64	-0.08	-	2
Mar-27 45.00	0.98	-	-	-	33.02	-0.13	-	5
Mar-27 46.00	1.11	-	-	-	32.48	-0.14	-	10
Mar-27 47.00	1.26	-	-	-	31.94	-0.16	-	13
Mar-27 48.00	1.46	-	-	-	31.41	-0.18	-	515
Mar-27 49.00	1.65	-	-	-	30.87	-0.20	-	15
Mar-27 50.00	1.85	-	-	-	30.33	-0.23	-	1
Mar-27 52.00	2.38	-	-	-	29.25	-0.28	-	3
Mar-27 54.00	2.95	-	-	-	28.18	-0.34	-	11
Mar-27 62.00	6.95	-	-	-	25.78	-0.62	-	1
Jun-27 38.00	0.62	-	-	-	35.65	-0.07	-	65
Jun-27 39.00	0.70	-	-	-	35.18	-0.08	-	10
Jun-27 42.00	1.05	-	-	-	33.77	-0.11	-	25
Jun-27 43.00	1.18	-	-	-	33.30	-0.12	-	25
Jun-27 44.00	1.31	-	-	-	32.84	-0.14	-	3
Jun-27 45.00	1.48	-	-	-	32.37	-0.15	-	1
Jun-27 46.00	1.67	-	-	-	31.90	-0.17	-	25
Jun-27 47.00	1.87	-	-	-	31.43	-0.19	-	25
Jun-27 48.00	2.07	-	-	-	30.96	-0.20	-	53
Jun-27 49.00	2.28	-	-	-	30.49	-0.22	-	3
Jun-27 50.00	2.55	-	-	-	30.02	-0.25	-	24
Jun-27 52.00	3.10	-	-	-	29.09	-0.29	-	7
Jun-27 54.00	3.75	-	-	-	28.15	-0.34	-	13
Jun-27 60.00	6.44	-	-	-	26.15	-0.52	-	11
Sep-27 52.00	3.91	-	-	-	28.67	-0.32	-	1
Sep-27 54.00	4.64	-	-	-	27.84	-0.36	-	12
Dec-27 46.00	2.62	-	-	-	30.58	-0.20	-	50
Dec-27 47.00	2.90	-	-	-	30.21	-0.22	-	25
Dec-27 48.00	3.18	-	-	-	29.84	-0.24	-	51
Dec-27 50.00	3.74	-	-	-	29.09	-0.28	-	7
Dec-27 52.00	4.39	-	-	-	28.35	-0.32	-	3
Dec-27 58.00	6.85	-	-	-	26.22	-0.46	-	1
Mar-28 49.00	3.84	-	-	-	28.79	-0.26	-	1
Jun-28 46.00	3.30	-	-	-	29.28	-0.22	-	2
Jun-28 48.00	3.87	-	-	-	28.68	-0.25	-	6
Jun-28 56.00	6.75	-	-	-	26.27	-0.40	-	1
Jun-28 60.00	8.76	-	-	-	25.54	-0.49	-	3
Jun-28 62.00	9.93	-	-	-	25.33	-0.53	-	3
Jun-28 70.00	15.30	-	-	-	24.50	-0.68	-	2
Sep-28 46.00	3.73	-	-	-	28.74	-0.23	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 44.00	0.30	-	-	-	34.97	-0.06	-	1
Dec-26 46.00	0.45	-	-	-	33.81	-0.09	-	1
Sep-27 60.00	7.28	-	-	-	25.98	-0.50	-	1

	Previous Close	65.58		04/09/26
	ARCELORMITTAL Close	67.22		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.00	27.25	-	-	-	48.88	1.00	-	25
Sep-26 52.00	15.27	-	-	-	45.73	1.00	-	2
Sep-26 58.00	9.36	10.50	10.50	10.50	44.15	0.96	22	2
Sep-26 62.00	5.77	-	-	-	43.10	0.84	-	74
Sep-26 64.00	4.21	4.00	4.00	2.95	42.58	0.74	2	28
Sep-26 66.00	2.90	2.08	2.08	2.08	42.05	0.61	4	8
Sep-26 68.00	1.86	1.40	1.40	1.40	41.19	0.46	2	11
Sep-26 70.00	1.06	-	-	-	39.80	0.32	-	114
Sep-26 74.00	0.23	-	-	-	37.02	0.10	-	25
Sep-26 76.00	0.08	-	-	-	35.63	0.04	-	25
Sep-26 78.00	0.02	-	-	-	34.25	0.01	-	100
Sep-26 80.00	0.01	-	-	-	32.86	-	-	50
Sep-26 84.00	-	-	-	-	30.08	-	-	104
Oct-26 64.00	5.74	5.66	5.66	5.66	42.57	0.67	10	10
Oct-26 66.00	4.57	-	-	-	42.05	0.59	-	1
Oct-26 68.00	3.53	3.04	3.04	3.04	41.39	0.50	1	2
Oct-26 70.00	2.61	-	-	-	40.50	0.42	-	35
Oct-26 74.00	1.33	-	-	-	38.71	0.26	-	3
Dec-26 26.00	41.34	-	-	-	53.55	1.00	-	4
Dec-26 35.00	32.41	-	-	-	51.32	0.99	-	3
Dec-26 40.00	27.54	-	-	-	50.08	0.98	-	2
Dec-26 45.00	22.81	-	-	-	48.84	0.95	-	10
Dec-26 50.00	18.33	-	-	-	47.60	0.90	-	149
Dec-26 56.00	13.50	-	-	-	46.11	0.81	-	1
Dec-26 60.00	10.65	-	-	-	45.12	0.73	-	10
Dec-26 70.00	5.21	-	-	-	42.97	0.49	-	26
Dec-26 72.00	4.40	-	-	-	42.71	0.44	-	53
Dec-26 74.00	3.75	-	-	-	42.46	0.39	-	5
Dec-26 76.00	3.11	-	-	-	42.20	0.34	-	30
Dec-26 88.00	0.94	-	-	-	40.65	0.14	-	25
Jun-27 21.00	46.40	-	-	-	52.68	1.00	-	3
Dec-29 30.00	39.68	-	-	-	37.34	0.95	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	50.44	-	-	1
Sep-26 38.00	-	-	-	-	46.76	-	-	5
Sep-26 40.00	-	-	-	-	46.23	-	-	2
Sep-26 44.00	-	-	-	-	45.18	-	-	25
Sep-26 45.00	-	-	-	-	44.92	-	-	50
Sep-26 46.00	-	-	-	-	44.66	-	-	25
Sep-26 54.00	0.01	-	-	-	42.55	-	-	1
Sep-26 56.00	0.02	-	-	-	42.03	-0.01	-	1
Sep-26 58.00	0.07	-	-	-	41.50	-0.03	-	42
Sep-26 68.00	2.44	2.23	2.23	2.23	38.54	-0.54	25	25
Oct-26 50.00	0.08	-	-	-	44.41	-0.02	-	25
Oct-26 62.00	1.54	-	-	-	41.32	-0.25	-	10
Dec-26 34.00	0.02	-	-	-	50.46	-	-	5
Dec-26 35.00	0.03	-	-	-	50.21	-	-	5
Dec-26 37.00	0.05	-	-	-	49.71	-0.01	-	5
Dec-26 39.00	0.09	-	-	-	49.22	-0.01	-	1
Dec-26 40.00	0.11	-	-	-	48.97	-0.02	-	3
Dec-26 45.00	0.35	-	-	-	47.73	-0.04	-	32
Dec-26 46.00	0.41	-	-	-	47.48	-0.05	-	1
Dec-26 49.00	0.70	-	-	-	46.74	-0.08	-	50
Dec-26 50.00	0.80	-	-	-	46.49	-0.09	-	25
Dec-26 54.00	1.43	-	-	-	45.50	-0.15	-	5
Dec-26 60.00	2.99	-	-	-	44.01	-0.27	-	115
Dec-26 62.00	3.66	-	-	-	43.51	-0.32	-	20
Mar-27 36.00	0.23	-	-	-	47.39	-0.02	-	5
Dec-27 24.00	0.11	-	-	-	43.91	-0.01	-	1
Dec-30 44.00	4.74	-	-	-	34.13	-0.14	-	1

	Previous Close	5.18		04/09/26
	ATRESMEDIA Close	5.14		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.00	0.17	-	-	-	20.44	0.77	-	1
Sep-26 5.25	0.04	-	-	-	19.20	0.30	-	1
Sep-26 5.50	-	-	-	-	17.66	0.03	-	1
Oct-26 5.25	0.11	-	-	-	22.40	0.42	-	24
Dec-26 5.25	0.21	-	-	-	23.16	0.48	-	11
Dec-26 5.50	0.11	-	-	-	21.70	0.31	-	6
Dec-26 5.75	0.05	-	-	-	20.24	0.17	-	10
Dec-26 6.00	0.01	-	-	-	18.78	0.07	-	2
Mar-27 3.40	1.77	-	-	-	28.80	1.00	-	2
Mar-27 5.00	0.40	-	-	-	24.24	0.61	-	32

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.60	-	-	-	-	16.88	-	-	3
Sep-26 4.80	-	-	-	-	16.08	-0.01	-	4
Sep-26 4.90	-	-	-	-	15.67	-0.06	-	1
Dec-26 4.50	0.05	-	-	-	21.04	-0.16	-	18
Dec-26 5.00	0.21	-	-	-	18.96	-0.48	-	3
Dec-26 5.50	0.53	-	-	-	16.28	-0.85	-	25
Dec-26 6.00	1.00	-	-	-	13.36	-0.99	-	20
Mar-27 4.50	0.11	-	-	-	22.03	-0.23	-	5
Jun-27 4.00	0.11	-	-	-	25.34	-0.18	-	5
Jun-27 4.50	0.26	-	-	-	24.37	-0.34	-	2
Jun-27 4.60	0.30	-	-	-	24.17	-0.38	-	2

	Previous Close	3.69		04/09/26
	B.SABADELL Close	3.73		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.14	1.59	-	-	-	30.54	1.00	-	117
Sep-26 2.56	1.17	-	-	-	29.33	1.00	-	20
Sep-26 2.91	0.82	-	-	-	28.33	1.00	-	52
Sep-26 2.99	0.74	-	-	-	28.10	1.00	-	30
Sep-26 3.16	0.57	-	-	-	27.62	1.00	-	2
Sep-26 3.25	0.48	-	-	-	27.36	1.00	-	300
Sep-26 3.33	0.40	-	-	-	27.13	0.99	-	8
Sep-26 3.42	0.32	-	-	-	26.87	0.95	-	8
Sep-26 3.50	0.24	-	-	-	26.65	0.89	-	40
Sep-26 3.59	0.17	-	-	-	26.39	0.78	-	12
Sep-26 3.68	0.10	-	-	-	26.13	0.62	-	1
Oct-26 3.59	0.22	-	-	-	27.58	0.68	-	1
Dec-26 2.48	1.27	-	-	-	29.84	1.00	-	50
Dec-26 2.74	1.01	-	-	-	29.08	0.98	-	28
Dec-26 2.82	0.94	-	-	-	28.84	0.97	-	3
Dec-26 2.99	0.78	-	-	-	28.34	0.94	-	7
Dec-26 3.08	0.69	-	-	-	28.07	0.92	-	664
Dec-26 3.25	0.55	-	-	-	27.57	0.85	-	11
Dec-26 3.33	0.48	-	-	-	27.34	0.81	-	10
Dec-26 3.50	0.36	-	-	-	26.84	0.71	-	10
Dec-26 3.59	0.30	-	-	-	26.57	0.65	-	41
Dec-26 3.68	0.25	-	-	-	26.30	0.58	-	25
Dec-26 3.85	0.17	0.14	0.14	0.14	25.77	0.46	40	40
Mar-27 2.22	1.53	-	-	-	31.05	1.00	-	20
Mar-27 2.74	1.02	-	-	-	29.75	0.96	-	10
Mar-27 2.91	0.87	-	-	-	29.32	0.92	-	38
Mar-27 3.16	0.66	-	-	-	28.69	0.84	-	80
Mar-27 3.33	0.53	-	-	-	28.27	0.76	-	2
Mar-27 3.42	0.47	-	-	-	28.04	0.72	-	9
Mar-27 3.50	0.42	-	-	-	27.84	0.67	-	3
Mar-27 3.59	0.36	-	-	-	27.62	0.62	-	50
Mar-27 3.93	0.20	0.18	0.18	0.18	26.70	0.43	100	100
Jun-27 2.99	0.82	-	-	-	30.95	0.86	-	6
Jun-27 3.33	0.57	-	-	-	30.19	0.73	-	90
Jun-27 3.59	0.42	-	-	-	29.61	0.61	-	2
Jun-27 3.68	0.38	-	-	-	29.41	0.57	-	4
Jun-27 3.76	0.34	-	-	-	29.23	0.53	-	3
Jun-27 3.93	0.27	-	-	-	28.81	0.46	-	1
Jun-27 4.02	0.24	-	-	-	28.60	0.42	-	11

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.22	-	-	-	-	22.30	-	-	5,249
Sep-26 2.48	-	-	-	-	21.55	-	-	1
Sep-26 2.65	-	-	-	-	21.07	-	-	26
Sep-26 2.74	-	-	-	-	20.81	-	-	23
Sep-26 2.82	-	-	-	-	20.58	-	-	5
Sep-26 2.91	-	-	-	-	20.32	-	-	5
Sep-26 2.99	-	-	-	-	20.09	-	-	15
Sep-26 3.08	-	-	-	-	19.84	-	-	30
Sep-26 3.16	-	-	-	-	19.61	-	-	5
Sep-26 3.33	-	-	-	-	19.12	-	-	30
Sep-26 3.50	-	-	-	-	18.64	-0.04	-	62
Sep-26 3.59	0.01	-	-	-	18.38	-0.14	-	1
Sep-26 3.68	0.03	-	-	-	18.12	-0.34	-	1
Nov-26 3.42	0.04	-	-	-	21.94	-0.17	-	5
Dec-26 2.48	-	-	-	-	25.44	-	-	411
Dec-26 2.56	-	-	-	-	25.21	-	-	10
Dec-26 2.65	-	-	-	-	24.94	-	-	10
Dec-26 2.74	-	-	-	-	24.68	-0.01	-	20
Dec-26 2.82	-	-	-	-	24.44	-0.01	-	21
Dec-26 2.91	-	-	-	-	24.18	-0.02	-	2
Dec-26 2.99	0.01	-	-	-	23.94	-0.03	-	10
Dec-26 3.08	0.01	-	-	-	23.67	-0.05	-	52
Dec-26 3.16	0.02	-	-	-	23.44	-0.08	-	60
Dec-26 3.42	0.06	-	-	-	22.67	-0.21	-	40
Dec-26 3.50	0.08	-	-	-	22.44	-0.26	-	50
Dec-26 3.68	0.14	-	-	-	21.90	-0.42	-	40
Mar-27 2.48	-	-	-	-	26.54	-0.01	-	1
Mar-27 2.65	0.01	-	-	-	26.11	-0.03	-	20
Mar-27 2.82	0.02	-	-	-	25.69	-0.06	-	113
Mar-27 2.99	0.04	-	-	-	25.26	-0.11	-	205
Mar-27 3.08	0.05	-	-	-	25.03	-0.14	-	200
Mar-27 3.33	0.11	-	-	-	24.41	-0.25	-	141
Mar-27 3.42	0.13	-	-	-	24.18	-0.30	-	3
Mar-27 3.59	0.20	-	-	-	23.76	-0.40	-	100
Jun-27 2.74	0.04	-	-	-	26.70	-0.09	-	5
Sep-27 2.39	0.03	-	-	-	27.77	-0.05	-	5
Dec-27 2.74	0.09	-	-	-	27.23	-0.14	-	1,538
Dec-27 2.82	0.11	-	-	-	27.08	-0.16	-	3,026
Mar-28 2.56	0.10	-	-	-	29.18	-0.13	-	830
Mar-28 2.74	0.14	-	-	-	28.87	-0.17	-	769
Mar-28 2.82	0.16	-	-	-	28.73	-0.20	-	758
Mar-28 2.91	0.19	-	-	-	28.58	-0.22	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	25.44	-	-	10

	Previous Close	16.91		04/09/26
	BANKINTER Close	16.87		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	3.38	-	-	-	27.57	1.00	-	23
Sep-26 14.00	2.88	-	-	-	26.53	1.00	-	9
Sep-26 14.50	2.38	-	-	-	25.50	1.00	-	1
Sep-26 15.00	1.88	-	-	-	24.46	0.99	-	2
Sep-26 16.50	0.51	-	-	-	21.35	0.72	-	10
Oct-26 15.00	1.97	-	-	-	26.27	0.92	-	10
Oct-26 17.50	0.28	-	-	-	22.19	0.34	-	10
Dec-26 13.50	3.51	-	-	-	30.13	0.95	-	11
Dec-26 14.00	3.04	-	-	-	29.15	0.92	-	2
Dec-26 15.00	2.17	-	-	-	27.20	0.84	-	10
Dec-26 15.50	1.76	-	-	-	26.22	0.78	-	10
Dec-26 16.00	1.39	-	-	-	25.24	0.70	-	50
Dec-26 17.00	0.78	-	-	-	23.50	0.52	-	100
Mar-27 15.00	2.37	-	-	-	27.40	0.77	-	21
Mar-27 16.50	1.35	-	-	-	24.94	0.59	-	100
Mar-27 17.00	1.10	-	-	-	24.29	0.51	-	100
Jun-27 14.50	2.92	-	-	-	28.45	0.78	-	1
Jun-27 15.50	2.22	-	-	-	27.03	0.68	-	1
Jun-27 16.00	1.90	-	-	-	26.32	0.63	-	25
Jun-27 16.50	1.61	-	-	-	25.61	0.58	-	1
Dec-27 14.50	3.13	-	-	-	27.87	0.75	-	3
Dec-27 15.50	2.50	-	-	-	26.78	0.66	-	1
Dec-27 17.00	1.69	-	-	-	25.26	0.54	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	41.98	-	-	31
Sep-26 7.00	-	-	-	-	40.95	-	-	1
Sep-26 10.50	-	-	-	-	33.69	-	-	3
Sep-26 11.00	-	-	-	-	32.65	-	-	3
Sep-26 11.50	-	-	-	-	31.61	-	-	4
Sep-26 12.50	-	-	-	-	29.54	-	-	2
Sep-26 13.00	-	-	-	-	28.50	-	-	20
Sep-26 13.50	-	-	-	-	27.46	-	-	10
Sep-26 14.00	-	-	-	-	26.42	-	-	10
Sep-26 15.00	-	-	-	-	24.35	-0.01	-	5
Sep-26 15.50	0.01	0.05	0.05	0.05	23.31	-0.03	20	20
Sep-26 16.50	0.13	-	-	-	21.24	-0.28	-	3
Oct-26 14.50	0.03	-	-	-	26.98	-0.04	-	10
Dec-26 7.25	-	-	-	-	41.30	-	-	1
Dec-26 11.00	0.01	-	-	-	33.96	-0.01	-	1
Dec-26 12.00	0.03	-	-	-	32.01	-0.02	-	1,020
Dec-26 12.50	0.04	-	-	-	31.03	-0.04	-	114
Dec-26 13.00	0.06	-	-	-	30.05	-0.05	-	20
Dec-26 13.50	0.10	-	-	-	29.07	-0.08	-	3,360
Dec-26 14.00	0.14	-	-	-	28.09	-0.11	-	25
Dec-26 15.00	0.30	-	-	-	26.14	-0.21	-	5
Dec-26 16.00	0.56	-	-	-	24.18	-0.36	-	25
Mar-27 13.50	0.23	-	-	-	27.92	-0.13	-	1,008
Mar-27 15.50	0.64	-	-	-	24.64	-0.31	-	75
Jun-27 11.00	0.10	-	-	-	30.67	-0.05	-	222
Jun-27 12.50	0.23	-	-	-	28.54	-0.10	-	3
Jun-27 13.50	0.37	-	-	-	27.11	-0.16	-	1,000
Dec-27 10.50	0.16	-	-	-	28.55	-0.06	-	1,000
Dec-27 11.00	0.20	-	-	-	28.01	-0.08	-	50
Dec-27 15.00	1.02	-	-	-	23.66	-0.32	-	25
Mar-28 13.00	0.63	-	-	-	26.71	-0.19	-	194
Mar-28 14.00	0.90	-	-	-	25.80	-0.25	-	175

	Previous Close	25.40		04/09/26
	BBVA Close	25.39		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 25.00	0.39	-	-	-	32.87	1.00	19	-
Sep-26 13.50	11.90	-	-	-	52.50	1.00	-	75
Sep-26 14.00	11.40	-	-	-	51.39	1.00	-	75
Sep-26 14.50	10.90	-	-	-	50.28	1.00	-	75
Sep-26 15.00	10.40	-	-	-	49.17	1.00	-	152
Sep-26 15.50	9.90	-	-	-	48.06	1.00	-	150
Sep-26 16.00	9.40	-	-	-	46.95	1.00	-	300
Sep-26 16.50	8.90	-	-	-	45.84	1.00	-	300
Sep-26 17.00	8.40	-	-	-	44.74	1.00	-	1,950
Sep-26 17.50	7.91	-	-	-	43.63	1.00	-	5,000
Sep-26 18.50	6.91	-	-	-	41.41	1.00	-	151
Sep-26 19.00	6.41	-	-	-	40.30	1.00	-	4,260
Sep-26 19.50	5.91	-	-	-	39.19	1.00	-	250
Sep-26 20.00	5.41	-	-	-	38.08	1.00	-	7,148
Sep-26 21.00	4.41	-	-	-	35.86	1.00	-	2,009
Sep-26 22.00	3.42	-	-	-	33.64	0.99	-	534
Sep-26 23.00	2.44	-	-	-	31.42	0.95	-	150
Sep-26 24.00	1.53	-	-	-	29.20	0.85	-	57
Sep-26 25.00	0.76	0.65	0.65	0.65	26.99	0.63	150	540
Sep-26 25.50	0.48	-	-	-	26.08	0.48	-	103
Sep-26 26.00	0.28	0.21	0.21	0.14	25.90	0.34	150	1,230
Sep-26 27.00	0.07	-	-	-	25.53	0.12	-	130
Oct-26 25.00	1.08	0.79	0.79	0.79	26.72	0.60	1	4
Oct-26 26.00	0.59	-	-	-	25.77	0.41	-	7
Oct-26 27.00	0.28	-	-	-	25.42	0.24	-	110
Dec-26 13.00	12.42	-	-	-	50.17	1.00	-	25
Dec-26 15.00	10.43	-	-	-	46.62	1.00	-	30
Dec-26 16.00	9.43	-	-	-	44.85	1.00	-	3,960
Dec-26 16.50	8.94	-	-	-	43.97	0.99	-	50
Dec-26 17.00	8.44	-	-	-	43.08	0.99	-	4,311
Dec-26 17.50	7.95	-	-	-	42.19	0.98	-	650
Dec-26 18.00	7.47	-	-	-	41.31	0.98	-	158
Dec-26 18.50	6.98	-	-	-	40.42	0.97	-	8
Dec-26 19.00	6.50	-	-	-	39.54	0.96	-	2,502
Dec-26 19.50	6.03	-	-	-	38.65	0.94	-	3
Dec-26 20.00	5.56	-	-	-	37.76	0.93	-	162
Dec-26 21.00	4.66	-	-	-	35.99	0.88	-	3,517
Dec-26 22.00	3.81	-	-	-	34.22	0.82	-	22
Dec-26 23.00	3.01	-	-	-	32.45	0.75	-	2,211
Dec-26 24.00	2.28	-	-	-	30.67	0.66	-	2
Dec-26 25.00	1.64	-	-	-	28.90	0.56	-	244
Dec-26 26.00	1.16	-	-	-	28.00	0.45	-	277
Dec-26 27.00	0.80	0.69	0.69	0.69	27.66	0.35	3	152
Dec-26 28.00	0.54	-	-	-	27.32	0.26	-	17
Mar-27 9.50	15.91	-	-	-	51.81	1.00	-	25
Mar-27 12.00	13.42	-	-	-	48.16	1.00	-	25
Mar-27 13.00	12.42	-	-	-	46.71	1.00	-	1
Mar-27 15.50	9.96	-	-	-	43.06	0.98	-	5
Mar-27 16.00	9.48	-	-	-	42.33	0.97	-	905
Mar-27 16.50	9.01	-	-	-	41.61	0.96	-	250
Mar-27 17.50	8.08	-	-	-	40.15	0.93	-	40
Mar-27 18.00	7.63	-	-	-	39.42	0.92	-	101
Mar-27 19.00	6.75	-	-	-	37.96	0.89	-	109
Mar-27 20.00	5.89	-	-	-	36.50	0.85	-	3,053
Mar-27 20.50	5.50	5.11	5.11	5.11	35.78	0.83	2	1
Mar-27 21.50	4.70	-	-	-	34.32	0.78	-	4,000
Mar-27 22.00	4.32	-	-	-	33.59	0.76	-	4,055
Mar-27 23.00	3.60	-	-	-	32.13	0.70	-	161
Mar-27 24.00	2.93	-	-	-	30.68	0.64	-	381
Mar-27 25.00	2.30	-	-	-	29.22	0.57	-	11,721
Mar-27 26.00	1.82	1.73	1.73	1.73	28.49	0.49	150	500
Mar-27 27.00	1.43	-	-	-	28.23	0.42	-	500
Mar-27 28.00	1.09	-	-	-	27.96	0.35	-	200
Jun-27 12.00	13.42	-	-	-	48.12	1.00	-	150
Jun-27 12.50	12.92	-	-	-	47.44	1.00	-	25
Jun-27 13.00	12.42	-	-	-	46.76	1.00	-	1
Jun-27 15.00	10.48	-	-	-	44.06	0.97	-	3
Jun-27 17.00	8.65	-	-	-	41.36	0.92	-	6,000
Jun-27 20.00	6.13	-	-	-	37.30	0.83	-	150
Jun-27 21.00	5.36	-	-	-	35.95	0.79	-	2,600
Jun-27 22.00	4.62	-	-	-	34.59	0.74	-	3,150
Jun-27 23.00	3.93	-	-	-	33.24	0.69	-	27
Jun-27 24.00	3.28	-	-	-	31.89	0.63	-	30
Jun-27 25.00	2.68	-	-	-	30.54	0.57	-	1,760
Jun-27 26.00	2.19	-	-	-	29.83	0.51	-	15
Jun-27 27.00	1.80	-	-	-	29.52	0.45	-	12
Sep-27 11.50	13.92	-	-	-	47.13	1.00	-	150
Sep-27 12.00	13.42	-	-	-	46.52	1.00	-	150
Sep-27 15.00	10.53	-	-	-	42.86	0.96	-	2
Sep-27 20.00	6.35	-	-	-	36.75	0.81	-	1
Sep-27 22.00	4.90	-	-	-	34.31	0.72	-	1
Dec-27 11.00	14.41	-	-	-	47.39	1.00	-	150
Dec-27 11.50	13.91	-	-	-	46.82	1.00	-	26
Dec-27 13.50	11.95	-	-	-	44.56	0.98	-	150
Dec-27 15.00	10.58	-	-	-	42.87	0.94	-	75
Dec-27 16.00	9.70	-	-	-	41.74	0.92	-	6,000
Dec-27 17.00	8.87	-	-	-	40.61	0.89	-	150
Dec-27 17.50	8.47	-	-	-	40.05	0.87	-	100
Dec-27 18.00	8.07	-	-	-	39.48	0.86	-	1
Dec-27 20.00	6.56	-	-	-	37.23	0.79	-	150
Dec-27 25.00	3.38	-	-	-	31.58	0.58	-	4,002
Dec-27 26.00	2.89	-	-	-	30.90	0.53	-	100
Mar-28 17.00	9.01	-	-	-	39.98	0.87	-	600
Mar-28 17.50	8.61	-	-	-	39.46	0.86	-	300
Mar-28 18.00	8.22	-	-	-	38.94	0.84	-	300
Mar-28 21.00	6.08	-	-	-	35.83	0.74	-	350
Jun-28 10.00	15.41	-	-	-	48.08	1.00	-	1
Jun-28 17.00	9.06	-	-	-	41.00	0.87	-	750
Jun-28 17.50	8.68	-	-	-	40.50	0.85	-	600
Jun-28 18.00	8.30	-	-	-	39.99	0.84	-	575
Jun-28 18.50	7.95	-	-	-	39.49	0.82	-	3
Jun-28 19.00	7.60	-	-	-	38.98	0.81	-	50
Jun-28 19.50	7.25	-	-	-	38.47	0.79	-	100
Jun-28 20.00	6.89	-	-	-	37.97	0.77	-	125
Jun-28 21.00	6.25	-	-	-	36.96	0.74	-	525
Jun-28 22.00	5.63	-	-	-	35.95	0.70	-	4,450
Jun-28 23.00	5.02	-	-	-	34.94	0.66	-	150
Jun-28 24.00	4.46	-	-	-	33.93	0.62	-	300
Jun-28 25.00	3.94	-	-	-	32.91	0.58	-	1,000
Dec-29 15.00	10.70	-	-	-	40.87	0.91	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 23.00	-	-	-	-	38.03	-	10	-
Sep-26 w1 24.00	-	-	-	-	35.43	-	10	-
Sep-26 w1 25.00	-	-	-	-	32.83	-	10	-
Sep-26 w2 24.00	0.04	-	-	-	29.59	-0.08	-	22
Sep-26 w2 25.00	0.21	0.30	0.30	0.30	26.95	-0.33	10	10
Sep-26 6.75	-	-	-	-	67.05	-	-	1
Sep-26 8.25	-	-	-	-	63.72	-	-	5
Sep-26 9.00	-	-	-	-	62.05	-	-	674
Sep-26 9.25	-	-	-	-	61.50	-	-	368
Sep-26 9.50	-	-	-	-	60.95	-	-	25
Sep-26 9.75	-	-	-	-	60.39	-	-	200
Sep-26 10.00	-	-	-	-	59.84	-	-	40,150
Sep-26 10.50	-	-	-	-	58.73	-	-	300
Sep-26 11.00	-	-	-	-	57.62	-	-	350
Sep-26 11.50	-	-	-	-	56.51	-	-	1
Sep-26 12.00	-	-	-	-	55.40	-	-	1
Sep-26 12.50	-	-	-	-	54.29	-	-	50
Sep-26 13.00	-	-	-	-	53.18	-	-	130
Sep-26 14.00	-	-	-	-	50.96	-	-	55
Sep-26 14.50	-	-	-	-	49.85	-	-	6
Sep-26 15.00	-	-	-	-	48.74	-	-	108
Sep-26 15.50	-	-	-	-	47.63	-	-	56
Sep-26 16.00	-	-	-	-	46.52	-	-	89
Sep-26 16.50	-	-	-	-	45.41	-	-	58
Sep-26 17.00	-	-	-	-	44.31	-	-	4,956
Sep-26 17.50	-	-	-	-	43.20	-	-	151
Sep-26 18.00	-	-	-	-	42.09	-	-	7,070
Sep-26 18.50	-	-	-	-	40.98	-	-	210
Sep-26 19.00	-	-	-	-	39.87	-	-	7,071
Sep-26 19.50	-	-	-	-	38.76	-	-	301
Sep-26 20.00	-	-	-	-	37.65	-	-	12,031
Sep-26 20.50	-	-	-	-	36.54	-	-	250
Sep-26 21.00	-	0.02	0.06	0.02	35.43	-	151	3,167
Sep-26 22.00	0.01	-	-	-	33.21	-0.01	-	263
Sep-26 23.00	0.03	-	-	-	30.99	-0.05	-	454
Sep-26 24.00	0.12	-	-	-	28.77	-0.15	-	192
Sep-26 24.50	0.21	0.22	0.22	0.22	27.66	-0.24	150	151
Sep-26 25.00	0.34	0.45	0.45	0.45	26.56	-0.37	150	301
Sep-26 25.50	0.56	-	-	-	25.65	-0.52	-	3
Sep-26 26.00	0.87	-	-	-	25.47	-0.67	-	52
Oct-26 19.00	0.01	-	-	-	36.54	-0.01	-	1
Oct-26 20.00	0.03	-	-	-	34.68	-0.02	-	6
Oct-26 20.50	0.04	-	-	-	33.75	-0.03	-	10
Oct-26 21.00	0.06	-	-	-	32.81	-0.05	-	20
Oct-26 22.00	0.13	-	-	-	30.95	-0.10	-	115
Oct-26 23.00	0.25	0.30	0.30	0.30	29.09	-0.18	30	151
Oct-26 24.00	0.48	-	-	-	27.22	-0.30	-	10
Oct-26 25.00	0.83	-	-	-	25.36	-0.47	-	14
Oct-26 27.00	2.15	2.20	2.20	2.20	24.06	-0.81	1	1
Nov-26 22.00	0.35	-	-	-	32.21	-0.17	-	1
Nov-26 23.00	0.54	0.54	0.54	0.54	30.43	-0.24	100	100
Nov-26 24.00	0.81	-	-	-	28.64	-0.34	-	10
Dec-26 5.75	-	-	-	-	61.00	-	-	150
Dec-26 6.00	-	-	-	-	60.56	-	-	10,150
Dec-26 6.25	-	-	-	-	60.11	-	-	150
Dec-26 6.50	-	-	-	-	59.67	-	-	13,250
Dec-26 6.75	-	-	-	-	59.23	-	-	450
Dec-26 7.00	-	-	-	-	58.78	-	-	300
Dec-26 7.25	-	-	-	-	58.34	-	-	600
Dec-26 7.50	-	-	-	-	57.90	-	-	450
Dec-26 7.75	-	-	-	-	57.45	-	-	451
Dec-26 8.00	-	-	-	-	57.01	-	-	18,450
Dec-26 8.25	-	-	-	-	56.57	-	-	15
Dec-26 8.50	-	-	-	-	56.13	-	-	25,000
Dec-26 8.75	-	-	-	-	55.68	-	-	311
Dec-26 9.00	-	-	-	-	55.24	-	-	14,933
Dec-26 9.25	-	-	-	-	54.80	-	-	75
Dec-26 9.50	-	-	-	-	54.35	-	-	76
Dec-26 9.75	-	-	-	-	53.91	-	-	200
Dec-26 10.00	-	-	-	-	53.47	-	-	226
Dec-26 10.50	-	-	-	-	52.58	-	-	300
Dec-26 11.00	-	-	-	-	51.69	-	-	481
Dec-26 11.50	-	-	-	-	50.81	-	-	1
Dec-26 12.00	-	-	-	-	49.92	-	-	8,410
Dec-26 12.50	0.01	-	-	-	49.04	-	-	250
Dec-26 13.00	0.01	-	-	-	48.15	-	-	42,101
Dec-26 13.50	0.01	-	-	-	47.26	-	-	400
Dec-26 14.00	0.01	-	-	-	46.38	-0.01	-	706
Dec-26 14.50	0.02	-	-	-	45.49	-0.01	-	300
Dec-26 15.00	0.03	-	-	-	44.60	-0.01	-	3,774
Dec-26 15.50	0.03	-	-	-	43.72	-0.01	-	12
Dec-26 16.00	0.04	-	-	-	42.83	-0.02	-	92
Dec-26 16.50	0.06	-	-	-	41.95	-0.02	-	520
Dec-26 17.00	0.07	-	-	-	41.06	-0.03	-	8,736
Dec-26 17.50	0.09	-	-	-	40.17	-0.04	-	124
Dec-26 18.00	0.11	-	-	-	39.29	-0.05	-	20,169
Dec-26 18.50	0.13	-	-	-	38.40	-0.06	-	105
Dec-26 19.00	0.16	-	-	-	37.52	-0.07	-	13,518
Dec-26 20.00	0.24	-	-	-	35.74	-0.10	-	10,512
Dec-26 20.50	0.30	-	-	-	34.86	-0.12	-	6
Dec-26 21.00	0.36	-	-	-	33.97	-0.14	-	12,145
Dec-26 22.00	0.52	-	-	-	32.20	-0.20	-	1,003
Dec-26 23.00	0.72	-	-	-	30.43	-0.27	-	2,600
Dec-26 24.00	1.00	-	-	-	28.65	-0.35	-	581
Dec-26 25.00	1.36	1.52	1.52	1.52	26.88	-0.46	50	51
Dec-26 28.00	3.30	3.24	3.24	3.24	25.30	-0.78	50	50
Mar-27 8.50	-	-	-	-	51.70	-	-	25
Mar-27 8.75	-	-	-	-	51.34	-	-	25
Mar-27 9.00	-	-	-	-	50.97	-	-	25
Mar-27 9.25	0.01	-	-	-	50.61	-	-	25
Mar-27 9.50	0.01	-	-	-	50.25	-	-	30
Mar-27 9.75	0.01	-	-	-	49.88	-	-	25
Mar-27 10.50	0.01	-	-	-	48.79	-	-	175
Mar-27 11.00	0.02	-	-	-	48.06	-0.01	-	175
Mar-27 11.50	0.02	-	-	-	47.33	-0.01	-	32,250
Mar-27 12.00	0.03	-	-	-	46.60	-0.01	-	40
Mar-27 12.50	0.04	-	-	-	45.87	-0.01	-	30
Mar-27 13.00	0.05	-	-	-	45.15	-0.01	-	40
Mar-27 13.50	0.06	-	-	-	44.42	-0.02	-	20
Mar-27 14.00	0.08	-	-	-	43.69	-0.02	-	30
Mar-27 15.00	0.11	-	-	-	42.23	-0.03	-	220
Mar-27 16.00	0.16	-	-	-	40.77	-0.05	-	5,500
Mar-27 16.50	0.19	-	-	-	40.05	-0.05	-	450
Mar-27 17.00	0.23	-	-	-	39.32	-0.06	-	2,360
Mar-27 17.50	0.27	-	-	-	38.59	-0.07	-	4,250
Mar-27 18.00	0.31	-	-	-	37.86	-0.09	-	100
Mar-27 18.50	0.36	-	-	-	37.13	-0.10	-	10
Mar-27 19.00	0.43	-	-	-	36.40	-0.11	-	2,400
Mar-27 19.50	0.49	-	-	-	35.67	-0.13	-	3,810
Mar-27 20.00	0.55	-	-	-	34.94	-0.15	-	6,180
Mar-27 20.50	0.64	-	-	-	34.22	-0.17	-	20
Mar-27 21.00	0.73	-	-	-	33.49	-0.19	-	381
Mar-27 22.00	0.93	-	-	-	32.03	-0.24	12,500	12,645
Mar-27 23.00	1.20	1.13	1.13	1.13	30.57	-0.30	100	8,150
Mar-27 24.00	1.51	-	-	-	29.12	-0.37	-	1
Mar-27 25.00	1.87	-	-	-	27.66	-0.44	-	11,500
Jun-27 4.30	-	-	-	-	55.56	-	-	1
Jun-27 4.50	-	-	-	-	55.29	-	-	1
Jun-27 4.90	-	-	-	-	54.75	-	-	150
Jun-27 5.00	-	-	-	-	54.61	-	-	300
Jun-27 5.25	-	-	-	-	54.27	-	-	298
Jun-27 7.00	0.01	-	-	-	51.91	-	-	2
Jun-27 8.00	0.01	-	-	-	50.56	-	-	1
Jun-27 8.25	0.01	-	-	-	50.22	-	-	7
Jun-27 9.00	0.02	-	-	-	49.20	-0.01	-	7,000
Jun-27 9.75	0.03	-	-	-	48.19	-0.01	-	175
Jun-27 10.00	0.04	-	-	-	47.85	-0.01	-	10,000
Jun-27 11.00	0.06	-	-	-	46.50	-0.01	-	75
Jun-27 12.00	0.09	-	-	-	45.15	-0.02	-	20
Jun-27 12.50	0.11	-	-	-	44.47	-0.03	-	197
Jun-27 13.00	0.14	-	-	-	43.79	-0.03	-	1,126
Jun-27 13.50	0.17	-	-	-	43.12	-0.04	-	190
Jun-27 14.00	0.19	-	-	-	42.44	-0.04	-	33
Jun-27 14.50	0.23	-	-	-	41.77	-0.05	-	400
Jun-27 15.00	0.27	-	-	-	41.09	-0.06	-	600
Jun-27 15.50	0.31	-	-	-	40.41	-0.07	-	21
Jun-27 16.00	0.36	-	-	-	39.74	-0.08	-	3
Jun-27 16.50	0.41	-	-	-	39.06	-0.09	-	250
Jun-27 17.00	0.47	-	-	-	38.39	-0.10	-	151
Jun-27 17.50	0.54	-	-	-	37.71	-0.12	-	150
Jun-27 18.00	0.60	-	-	-	37.03	-0.13	-	160
Jun-27 18.50	0.67	-	-	-	36.36	-0.14	-	2
Jun-27 19.00	0.77	-	-	-	35.68	-0.16	-	151
Jun-27 20.00	0.95	-	-	-	34.33	-0.20	-	2,604
Jun-27 21.00	1.18	-	-	-	32.98	-0.24	-	75
Jun-27 23.00	1.75	-	-	-	30.27	-0.34	-	1,180
Jun-27 24.00	2.10	-	-	-	28.92	-0.40	-	91
Jun-27 25.00	2.52	-	-	-	27.57	-0.47	-	30
Jun-27 26.00	3.03	-	-	-	26.86	-0.54	-	10
Sep-27 7.75	0.02	-	-	-	48.76	-	-	10
Sep-27 16.00	0.49	-	-	-	38.68	-0.09	-	309
Sep-27 16.50	0.56	-	-	-	38.07	-0.10	-	10
Sep-27 17.00	0.63	-	-	-	37.46	-0.12	-	379
Sep-27 17.50	0.69	-	-	-	36.85	-0.13	-	150
Sep-27 18.00	0.78	-	-	-	36.24	-0.14	-	150
Sep-27 20.00	1.16	-	-	-	33.80	-0.21	-	1
Sep-27 22.00	1.69	-	-	-	31.36	-0.29	-	1
Dec-27 4.40	-	-	-	-	51.30	-	-	1
Dec-27 4.90	-	-	-	-	50.73	-	-	150
Dec-27 5.00	-	-	-	-	50.62	-	-	150
Dec-27 6.50	0.02	-	-	-	48.93	-	-	10
Dec-27 7.00	0.02	-	-	-	48.36	-	-	150
Dec-27 7.25	0.03	-	-	-	48.08	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	47.52	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	46.95	-0.01	-	150
Dec-27 8.50	0.06	-	-	-	46.67	-0.01	-	6,150
Dec-27 8.75	0.07	-	-	-	46.39	-0.01	-	1
Dec-27 9.00	0.07	-	-	-	46.11	-0.01	-	7,650
Dec-27 9.25	0.08	-	-	-	45.82	-0.02	-	150
Dec-27 9.50	0.09	-	-	-	45.54	-0.02	-	250
Dec-27 9.75	0.10	-	-	-	45.26	-0.02	-	150
Dec-27 10.00	0.11	-	-	-	44.98	-0.02	-	407
Dec-27 10.50	0.14	-	-	-	44.41	-0.03	-	300
Dec-27 11.00	0.17	-	-	-	43.85	-0.03	-	5,304
Dec-27 12.00	0.23	-	-	-	42.72	-0.04	-	3,300
Dec-27 12.50	0.27	-	-	-	42.15	-0.05	-	300
Dec-27 13.00	0.32	-	-	-	41.59	-0.06	-	10,000
Dec-27 13.50	0.37	-	-	-	41.02	-0.06	-	150
Dec-27 14.00	0.41	-	-	-	40.46	-0.07	-	150
Dec-27 15.00	0.54	-	-	-	39.33	-0.09	-	3
Dec-27 16.00	0.68	-	-	-	38.20	-0.11	-	15,000
Dec-27 16.50	0.75	-	-	-	37.64	-0.12	-	174
Dec-27 17.00	0.84	-	-	-	37.07	-0.14	-	8,500
Dec-27 17.50	0.94	-	-	-	36.51	-0.15	-	292
Dec-27 18.00	1.04	-	-	-	35.94	-0.16	-	150
Dec-27 20.00	1.50	-	-	-	33.69	-0.23	-	4,000
Dec-27 21.00	1.76	-	-	-	32.56	-0.27	-	150
Dec-27 22.00	2.06	-	-	-	31.43	-0.31	-	10,302
Dec-27 23.00	2.41	-	-	-	30.30	-0.36	-	300
Dec-27 25.00	3.21	-	-	-	28.04	-0.46	-	1
Mar-28 15.00	0.63	-	-	-	38.13	-0.10	-	150
Mar-28 15.50	0.70	-	-	-	37.61	-0.11	-	150
Mar-28 18.00	1.16	-	-	-	35.01	-0.17	-	26
Mar-28 20.00	1.65	-	-	-	32.94	-0.23	-	150
Mar-28 21.00	1.92	-	-	-	31.90	-0.27	-	150
Mar-28 22.00	2.24	-	-	-	30.87	-0.31	-	150
Mar-28 23.00	2.59	-	-	-	29.83	-0.35	-	150
Jun-28 15.50	0.87	-	-	-	36.75	-0.12	-	1
Jun-28 18.00	1.38	-	-	-	34.22	-0.19	-	1,250
Jun-28 19.00	1.65	-	-	-	33.21	-0.22	-	4,450
Jun-28 20.00	1.91	-	-	-	32.20	-0.25	-	3,300
Jun-28 21.00	2.22	-	-	-	31.19	-0.29	-	750
Jun-28 22.00	2.56	-	-	-	30.18	-0.33	-	2,350
Jun-28 23.00	2.90	-	-	-	29.17	-0.37	-	1,500
Dec-28 12.00	0.43	-	-	-	37.00	-0.06	-	3,500
Dec-28 12.50	0.50	-	-	-	36.61	-0.07	-	1,500
Dec-28 16.00	1.11	-	-	-	33.90	-0.14	-	17
Dec-28 16.50	1.22	-	-	-	33.52	-0.16	-	9
Dec-28 18.50	1.73	-	-	-	31.97	-0.21	-	3
Dec-28 20.00	2.16	-	-	-	30.81	-0.26	-	90
Dec-28 25.00	4.13	-	-	-	26.93	-0.45	-	2
Jun-29 16.00	1.31	-	-	-	32.65	-0.16	-	1,250
Dec-29 12.50	0.70	-	-	-	33.58	-0.09	-	3,000
Dec-29 20.00	2.78	-	-	-	29.64	-0.28	-	6
Dec-29 25.00	4.94	-	-	-	27.01	-0.45	-	152
Dec-30 20.50	3.45	-	-	-	28.76	-0.31	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	6.41	-	-	-	40.30	1.00	-	10
Sep-26 20.00	5.41	-	-	-	38.08	1.00	-	10
Sep-26 20.00	5.41	-	-	-	38.08	1.00	-	20
Sep-26 21.00	4.41	-	-	-	35.86	1.00	-	20
Sep-26 21.00	4.41	-	-	-	35.86	1.00	-	154
Sep-26 22.00	3.42	-	-	-	33.64	0.99	-	20
Sep-26 22.00	3.42	-	-	-	33.64	0.99	-	160
Sep-26 23.00	2.44	-	-	-	31.42	0.95	-	91
Sep-26 24.00	1.53	-	-	-	29.20	0.85	-	10
Sep-26 25.00	0.77	0.50	0.50	0.50	26.99	0.63	10	40
Sep-26 25.00	0.77	-	-	-	26.99	0.63	-	1,720
Sep-26 25.50	0.48	-	-	-	26.08	0.48	-	5
Sep-26 26.00	0.28	-	-	-	25.90	0.34	-	30
Sep-26 26.00	0.28	-	-	-	25.90	0.34	-	3,430
Sep-26 27.00	0.07	-	-	-	25.53	0.12	-	60
Oct-26 22.00	3.21	-	-	-	32.31	0.89	-	20
Oct-26 23.00	2.35	-	-	-	30.45	0.81	-	10
Oct-26 23.00	2.35	-	-	-	30.45	0.81	-	10
Oct-26 24.00	1.58	-	-	-	28.58	0.69	-	26
Oct-26 25.00	0.94	-	-	-	26.72	0.53	-	10
Oct-26 26.00	0.50	-	-	-	25.77	0.35	-	20
Oct-26 26.00	0.50	-	-	-	25.77	0.35	-	45
Oct-26 27.00	0.25	-	-	-	25.42	0.21	-	7,008
Nov-26 28.00	0.36	-	-	-	27.22	0.21	-	15
Dec-26 17.00	8.21	-	-	-	43.08	0.96	-	10
Dec-26 19.00	6.34	-	-	-	39.54	0.92	-	10
Dec-26 19.50	5.88	-	-	-	38.65	0.90	-	10
Dec-26 21.00	4.57	-	-	-	35.99	0.84	-	10
Dec-26 22.00	3.74	-	-	-	34.22	0.79	-	3
Dec-26 22.00	3.74	-	-	-	34.22	0.79	-	10
Dec-26 23.00	2.97	-	-	-	32.45	0.72	-	10
Dec-26 23.00	2.97	-	-	-	32.45	0.72	-	1
Dec-26 24.00	2.26	-	-	-	30.67	0.64	-	4
Dec-26 24.00	2.26	-	-	-	30.67	0.64	-	10
Dec-26 25.00	1.64	-	-	-	28.90	0.55	-	6
Dec-26 26.00	1.16	-	-	-	28.00	0.44	-	4
Dec-26 29.00	0.34	-	-	-	26.98	0.18	-	8
Dec-26 32.00	0.07	-	-	-	25.95	0.05	-	10
Mar-27 19.00	6.74	-	-	-	37.96	0.87	-	200
Mar-27 19.00	6.74	-	-	-	37.96	0.87	-	200
Mar-27 19.50	6.31	-	-	-	37.23	0.85	-	20
Mar-27 23.00	3.59	-	-	-	32.13	0.69	-	4
Mar-27 24.00	2.92	-	-	-	30.68	0.63	-	4
Mar-27 25.00	2.31	-	-	-	29.22	0.56	-	4
Mar-27 26.00	1.81	-	-	-	28.49	0.49	-	3
Mar-27 27.00	1.42	-	-	-	28.23	0.42	-	5
Mar-27 28.00	1.10	-	-	-	27.96	0.35	-	2
Mar-27 32.00	0.33	-	-	-	26.91	0.14	-	28

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.50	-	-	-	-	60.95	-	-	600
Sep-26 10.50	-	-	-	-	58.73	-	-	700
Sep-26 17.00	-	-	-	-	44.31	-	-	20
Sep-26 18.00	-	-	-	-	42.09	-	-	10
Sep-26 19.00	-	-	-	-	39.87	-	-	10
Sep-26 20.00	-	-	-	-	37.65	-	-	10
Sep-26 22.00	0.01	-	-	-	33.21	-0.01	-	10
Sep-26 24.00	0.11	-	-	-	28.77	-0.15	-	92
Sep-26 24.00	0.11	-	-	-	28.77	-0.15	-	10
Sep-26 25.00	0.35	-	-	-	26.56	-0.37	-	80
Sep-26 26.00	0.86	-	-	-	25.47	-0.67	-	15
Oct-26 22.00	0.13	-	-	-	30.95	-0.10	-	20
Oct-26 24.00	0.47	-	-	-	27.22	-0.30	-	10
Oct-26 24.00	0.47	-	-	-	27.22	-0.30	-	20
Oct-26 25.00	0.83	-	-	-	25.36	-0.47	-	25
Oct-26 26.00	1.39	-	-	-	24.41	-0.65	-	15
Nov-26 24.00	0.81	-	-	-	28.64	-0.34	-	19
Dec-26 7.25	-	-	-	-	58.34	-	-	150
Dec-26 8.50	-	-	-	-	56.13	-	-	150
Dec-26 8.75	-	-	-	-	55.68	-	-	150
Dec-26 9.00	-	-	-	-	55.24	-	-	150
Dec-26 10.00	-	-	-	-	53.47	-	-	40
Dec-26 15.50	0.03	-	-	-	43.72	-0.01	-	5
Dec-26 16.50	0.05	-	-	-	41.95	-0.02	-	10
Dec-26 17.00	0.07	-	-	-	41.06	-0.03	-	23
Dec-26 17.50	0.09	-	-	-	40.17	-0.04	-	16
Dec-26 21.00	0.36	-	-	-	33.97	-0.14	-	16
Dec-26 22.00	0.51	-	-	-	32.20	-0.19	-	4
Dec-26 23.00	0.72	-	-	-	30.43	-0.26	-	1
Dec-26 32.00	6.82	-	-	-	23.93	-0.96	-	25
Mar-27 10.00	0.01	-	-	-	49.52	-	-	150
Mar-27 14.50	0.09	-	-	-	42.96	-0.03	-	10
Mar-27 17.00	0.23	-	-	-	39.32	-0.06	-	20
Mar-27 18.00	0.31	-	-	-	37.86	-0.08	-	1
Jun-27 22.00	1.42	-	-	-	31.62	-0.28	-	70
Jun-27 27.00	3.61	3.74	3.74	3.74	26.55	-0.58	7	7

	Previous Close	13.53		04/09/26
	CAIXABANK Close	13.52		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	4.52	-	-	-	38.85	1.00	-	1
Sep-26 10.00	3.52	-	-	-	35.33	1.00	-	1
Sep-26 10.50	3.02	-	-	-	33.56	1.00	-	1
Sep-26 11.00	2.52	-	-	-	31.80	1.00	-	2
Sep-26 11.50	2.03	-	-	-	30.04	1.00	-	4
Sep-26 12.00	1.53	-	-	-	28.27	0.99	-	8
Sep-26 12.50	1.05	-	-	-	26.51	0.94	-	20
Sep-26 13.00	0.60	-	-	-	24.75	0.80	-	102
Sep-26 13.25	0.41	-	-	-	23.86	0.68	-	1
Sep-26 13.50	0.26	-	-	-	22.98	0.53	-	5
Oct-26 12.50	1.16	-	-	-	25.88	0.83	-	3
Oct-26 13.25	0.59	-	-	-	23.33	0.63	-	92
Nov-26 13.00	0.89	0.82	0.82	0.82	24.50	0.68	4	4
Dec-26 7.00	6.54	-	-	-	45.58	1.00	-	7,500
Dec-26 9.25	4.31	-	-	-	37.86	0.99	-	1
Dec-26 10.50	3.10	-	-	-	33.58	0.95	-	1,134
Dec-26 11.00	2.63	-	-	-	31.86	0.93	-	20
Dec-26 11.50	2.18	-	-	-	30.15	0.88	-	6,000
Dec-26 12.00	1.74	-	-	-	28.43	0.83	-	1
Dec-26 12.50	1.34	-	-	-	26.72	0.75	-	430
Dec-26 13.00	0.97	-	-	-	25.01	0.65	-	2
Mar-27 9.50	4.12	-	-	-	35.26	0.95	-	1
Mar-27 10.50	3.20	-	-	-	32.34	0.89	-	14
Mar-27 12.50	1.58	-	-	-	26.52	0.69	-	11
Mar-27 13.00	1.24	-	-	-	25.07	0.62	-	400
Jun-27 9.75	3.91	-	-	-	33.40	0.92	-	150
Jun-27 10.00	3.69	-	-	-	32.79	0.91	-	150
Jun-27 10.50	3.26	-	-	-	31.57	0.87	-	150
Jun-27 11.00	2.83	-	-	-	30.35	0.84	-	150
Jun-27 12.00	2.06	-	-	-	27.91	0.74	-	1
Jun-27 13.00	1.37	-	-	-	25.47	0.62	-	25
Jun-27 14.50	0.66	-	-	-	23.55	0.40	-	1
Sep-27 13.50	1.28	-	-	-	25.27	0.54	-	2
Dec-27 10.50	3.42	-	-	-	32.19	0.83	-	20
Dec-27 11.00	3.05	-	-	-	31.19	0.79	-	1
Dec-27 11.50	2.68	-	-	-	30.20	0.75	-	1
Jun-28 10.00	3.94	-	-	-	33.51	0.84	-	150
Jun-28 10.50	3.57	-	-	-	32.70	0.81	-	300
Jun-28 11.00	3.21	-	-	-	31.90	0.77	-	1,250
Jun-28 11.50	2.89	-	-	-	31.10	0.73	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.50	-	-	-	-	52.99	-	-	70,900
Sep-26 7.75	-	-	-	-	45.05	-	-	3
Sep-26 8.00	-	-	-	-	44.17	-	-	174
Sep-26 8.50	-	-	-	-	42.41	-	-	1,000
Sep-26 9.00	-	-	-	-	40.64	-	-	1
Sep-26 10.50	-	-	-	-	35.35	-	-	3
Sep-26 11.00	-	-	-	-	33.59	-	-	25
Sep-26 11.50	-	-	-	-	31.83	-	-	1
Sep-26 12.00	0.01	-	-	-	30.06	-0.02	-	256
Sep-26 12.50	0.03	-	-	-	28.30	-0.07	-	108
Sep-26 13.00	0.09	-	-	-	26.54	-0.22	-	17
Sep-26 13.25	0.16	-	-	-	25.65	-0.33	-	2
Sep-26 13.50	0.25	-	-	-	24.77	-0.48	-	5
Sep-26 14.00	0.57	-	-	-	24.35	-0.76	-	11
Sep-26 14.50	1.00	1.01	1.01	1.01	23.97	-0.93	1	6
Oct-26 13.00	0.22	-	-	-	24.47	-0.30	-	10
Oct-26 14.00	0.69	0.71	0.71	0.71	22.35	-0.66	1	-
Dec-26 5.25	-	-	-	-	50.63	-	-	75
Dec-26 6.75	-	-	-	-	45.49	-	-	3
Dec-26 7.25	-	-	-	-	43.78	-	-	1
Dec-26 8.00	0.01	-	-	-	41.21	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	40.35	-0.01	-	100
Dec-26 8.50	0.01	-	-	-	39.49	-0.01	-	102
Dec-26 8.75	0.02	-	-	-	38.64	-0.01	-	10
Dec-26 9.00	0.02	-	-	-	37.78	-0.02	-	11
Dec-26 9.50	0.03	-	-	-	36.06	-0.03	-	2
Dec-26 10.00	0.05	-	-	-	34.35	-0.05	-	76
Dec-26 10.50	0.08	-	-	-	32.64	-0.07	-	1,030
Dec-26 11.00	0.11	-	-	-	30.92	-0.10	-	40
Dec-26 11.50	0.17	-	-	-	29.21	-0.15	-	6,008
Dec-26 12.50	0.35	-	-	-	25.78	-0.28	-	10
Dec-26 13.00	0.50	-	-	-	24.07	-0.38	-	27
Dec-26 14.00	0.98	-	-	-	21.94	-0.63	-	1
Mar-27 6.00	0.01	-	-	-	44.54	-	-	7,675
Mar-27 6.50	0.01	-	-	-	43.09	-0.01	-	29,800
Mar-27 8.00	0.04	-	-	-	38.72	-0.02	-	1
Mar-27 8.75	0.07	-	-	-	36.54	-0.04	-	350
Mar-27 9.75	0.12	-	-	-	33.63	-0.08	-	5
Mar-27 10.00	0.14	-	-	-	32.90	-0.09	-	32
Mar-27 12.00	0.43	-	-	-	27.08	-0.25	-	150
Mar-27 12.50	0.56	-	-	-	25.62	-0.31	-	8
Jun-27 7.75	0.07	-	-	-	36.79	-0.04	-	8,200
Jun-27 10.00	0.26	-	-	-	31.29	-0.13	-	4,025
Jun-27 10.50	0.34	-	-	-	30.07	-0.16	-	175
Jun-27 11.00	0.43	-	-	-	28.85	-0.20	-	25
Jun-27 11.50	0.54	-	-	-	27.63	-0.25	-	25
Jun-27 12.00	0.66	-	-	-	26.41	-0.30	-	25
Jun-27 13.00	1.00	-	-	-	23.97	-0.43	-	50
Dec-27 3.50	-	-	-	-	42.53	-	-	1
Dec-27 4.20	0.01	-	-	-	41.13	-	-	1
Dec-27 5.50	0.03	-	-	-	38.53	-0.01	-	160
Dec-27 5.75	0.04	-	-	-	38.03	-0.02	-	1
Dec-27 6.00	0.04	-	-	-	37.53	-0.02	-	150
Dec-27 8.00	0.16	-	-	-	33.54	-0.07	-	150
Dec-27 8.25	0.18	-	-	-	33.04	-0.07	-	225
Dec-27 8.50	0.21	-	-	-	32.54	-0.08	-	150
Dec-27 8.75	0.24	-	-	-	32.04	-0.09	-	150
Dec-27 9.00	0.27	-	-	-	31.54	-0.11	-	150
Dec-27 9.25	0.30	-	-	-	31.04	-0.12	-	150
Dec-27 9.50	0.34	-	-	-	30.54	-0.13	-	150
Dec-27 9.75	0.38	-	-	-	30.04	-0.15	-	150
Dec-27 10.00	0.43	-	-	-	29.54	-0.16	-	150
Jun-28 8.50	0.33	-	-	-	31.04	-0.11	-	150
Jun-28 9.00	0.41	-	-	-	30.24	-0.13	-	150
Jun-28 9.25	0.46	-	-	-	29.84	-0.15	-	150
Jun-28 9.50	0.50	-	-	-	29.44	-0.16	-	300
Jun-28 9.75	0.55	-	-	-	29.04	-0.18	-	150
Jun-28 10.00	0.60	-	-	-	28.64	-0.19	-	150
Dec-28 4.50	0.03	-	-	-	35.66	-0.01	-	15,000
Dec-28 8.75	0.49	-	-	-	30.31	-0.14	-	450
Dec-29 5.00	0.10	-	-	-	33.01	-0.03	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	0.60	-	-	-	24.75	0.80	-	10
Dec-26 9.00	4.42	-	-	-	38.72	0.97	-	10
Dec-26 11.00	2.53	-	-	-	31.86	0.89	-	10
Dec-26 12.00	1.68	-	-	-	28.43	0.78	-	10
Dec-26 12.50	1.29	-	-	-	26.72	0.71	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.50	-	-	-	-	31.83	-	-	10

	Previous Close	25.99		04/09/26
	CELLNEX Close	25.66		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	1.04	-	-	-	31.89	0.68	-	13
Sep-26 26.00	0.48	-	-	-	30.72	0.43	-	11
Sep-26 27.00	0.17	-	-	-	29.88	0.20	-	30
Sep-26 28.00	0.04	-	-	-	29.03	0.07	-	61
Sep-26 29.00	0.01	-	-	-	28.19	0.01	-	43
Sep-26 30.00	-	-	-	-	27.35	-	-	37
Sep-26 31.00	-	-	-	-	26.50	-	-	22
Sep-26 32.00	-	-	-	-	25.66	-	-	56
Sep-26 33.00	-	-	-	-	24.81	-	-	25
Sep-26 34.00	-	-	-	-	23.97	-	-	41
Sep-26 35.00	-	-	-	-	23.12	-	-	30
Sep-26 36.00	-	-	-	-	22.28	-	-	25
Sep-26 37.00	-	-	-	-	21.43	-	-	25
Sep-26 38.00	-	-	-	-	20.59	-	-	25
Sep-26 39.00	-	-	-	-	19.75	-	-	25
Sep-26 40.00	-	-	-	-	18.90	-	-	25
Dec-26 18.00	7.86	-	-	-	38.98	0.97	-	2
Dec-26 20.00	6.01	-	-	-	36.54	0.92	-	1
Dec-26 21.00	5.12	-	-	-	35.32	0.88	-	1
Dec-26 24.00	2.76	-	-	-	31.66	0.70	-	11
Dec-26 25.00	2.11	-	-	-	30.44	0.61	-	47
Dec-26 27.00	1.14	-	-	-	29.23	0.42	-	25
Dec-26 28.00	0.80	0.75	0.75	0.75	28.93	0.33	5	76
Dec-26 29.00	0.56	-	-	-	28.63	0.25	-	2,060
Dec-26 30.00	0.37	-	-	-	28.33	0.18	-	148
Dec-26 31.00	0.24	-	-	-	28.03	0.13	-	110
Dec-26 32.00	0.15	-	-	-	27.74	0.09	-	218
Dec-26 33.00	0.08	-	-	-	27.44	0.05	-	120
Dec-26 34.00	0.05	-	-	-	27.14	0.03	-	190
Dec-26 35.00	0.03	-	-	-	26.84	0.02	-	115
Dec-26 36.00	0.01	-	-	-	26.54	0.01	-	85
Dec-26 37.00	0.01	-	-	-	26.24	0.01	-	50
Dec-26 38.00	-	-	-	-	25.94	-	-	25
Dec-26 39.00	-	-	-	-	25.64	-	-	25
Dec-26 40.00	-	-	-	-	25.35	-	-	125
Dec-26 42.00	-	-	-	-	24.75	-	-	25
Dec-26 44.00	-	-	-	-	24.15	-	-	25
Dec-26 45.00	-	-	-	-	23.85	-	-	25
Dec-26 46.00	-	-	-	-	23.55	-	-	25
Mar-27 20.00	6.21	-	-	-	34.83	0.89	-	33
Mar-27 22.00	4.60	-	-	-	33.14	0.79	-	4
Mar-27 25.00	2.61	-	-	-	30.61	0.60	-	50
Mar-27 26.00	2.10	-	-	-	29.94	0.53	-	26
Mar-27 27.00	1.66	-	-	-	29.61	0.46	-	25
Mar-27 28.00	1.31	-	-	-	29.29	0.39	-	51
Mar-27 29.00	1.01	-	-	-	28.97	0.32	-	1
Mar-27 30.00	0.76	-	-	-	28.64	0.26	-	317
Mar-27 31.00	0.58	-	-	-	28.32	0.21	-	75
Mar-27 32.00	0.41	-	-	-	27.99	0.16	-	120
Mar-27 33.00	0.30	-	-	-	27.67	0.13	-	51
Mar-27 34.00	0.21	-	-	-	27.34	0.10	-	25
Mar-27 35.00	0.15	-	-	-	27.02	0.07	-	25
Jun-27 20.00	6.47	-	-	-	34.10	0.85	-	6
Jun-27 25.00	3.13	-	-	-	30.73	0.60	-	1
Jun-27 28.00	1.83	-	-	-	29.55	0.43	-	100
Jun-27 29.00	1.49	-	-	-	29.24	0.37	-	100
Jun-27 30.00	1.22	-	-	-	28.93	0.32	-	125
Jun-27 31.00	0.98	-	-	-	28.62	0.28	-	150
Jun-27 32.00	0.78	-	-	-	28.30	0.23	-	100
Jun-27 33.00	0.61	-	-	-	27.99	0.19	-	112
Jun-27 34.00	0.47	-	-	-	27.68	0.16	-	175
Jun-27 35.00	0.36	-	-	-	27.37	0.13	-	150
Jun-27 36.00	0.27	-	-	-	27.06	0.10	-	125
Jun-27 37.00	0.21	-	-	-	26.74	0.08	-	125
Jun-27 38.00	0.15	-	-	-	26.43	0.06	-	75
Jun-27 39.00	0.11	-	-	-	26.12	0.05	-	75
Jun-27 40.00	0.07	-	-	-	25.81	0.03	-	50
Jun-27 41.00	0.05	-	-	-	25.50	0.03	-	50
Jun-27 42.00	0.04	-	-	-	25.19	0.02	-	50
Jun-27 43.00	0.03	-	-	-	24.87	0.01	-	50
Jun-27 44.00	0.02	-	-	-	24.56	0.01	-	50
Jun-27 45.00	0.01	-	-	-	24.25	0.01	-	50
Jun-27 46.00	0.01	-	-	-	23.94	-	-	50
Jun-27 49.00	-	-	-	-	23.00	-	-	50
Jun-27 50.00	-	-	-	-	22.69	-	-	411
Sep-27 34.00	0.64	-	-	-	27.51	0.19	-	20
Sep-27 35.00	0.52	-	-	-	27.18	0.16	-	100
Sep-27 36.00	0.41	-	-	-	26.84	0.13	-	75
Sep-27 37.00	0.31	-	-	-	26.50	0.11	-	75
Sep-27 41.00	0.10	-	-	-	25.15	0.04	-	50
Dec-27 25.00	3.80	-	-	-	30.99	0.60	-	25
Dec-27 26.00	3.35	-	-	-	30.56	0.56	-	2
Dec-27 27.00	2.91	-	-	-	30.26	0.51	-	2,500
Dec-27 28.00	2.54	-	-	-	29.96	0.47	-	7
Dec-27 29.00	2.20	-	-	-	29.66	0.43	-	1
Dec-27 30.00	1.86	-	-	-	29.36	0.38	-	115
Dec-27 31.00	1.61	-	-	-	29.06	0.35	-	75
Dec-27 32.00	1.37	-	-	-	28.77	0.31	-	51
Dec-27 33.00	1.14	-	-	-	28.47	0.27	-	25
Dec-27 34.00	0.97	-	-	-	28.17	0.24	-	74
Dec-27 35.00	0.80	-	-	-	27.87	0.21	-	50
Dec-27 37.00	0.55	-	-	-	27.27	0.15	-	25
Dec-27 38.00	0.44	-	-	-	26.97	0.13	-	570
Dec-27 40.00	0.29	-	-	-	26.38	0.09	-	48
Dec-27 44.00	0.10	-	-	-	25.18	0.04	-	25
Mar-28 29.00	2.48	-	-	-	30.13	0.45	-	11
Jun-28 26.00	3.91	-	-	-	30.80	0.57	-	4
Dec-29 40.00	1.69	-	-	-	29.36	0.28	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	-	-	-	-	38.14	-	-	1
Sep-26 20.00	-	-	-	-	36.80	-	-	1
Sep-26 21.00	-	-	-	-	35.47	-	-	19
Sep-26 22.00	0.01	-	-	-	34.13	-0.01	-	62
Sep-26 23.00	0.03	-	-	-	32.79	-0.04	-	23
Sep-26 24.00	0.11	-	-	-	31.45	-0.13	-	263
Sep-26 25.00	0.32	-	-	-	30.11	-0.32	-	69
Sep-26 26.00	0.76	0.96	0.96	0.96	28.94	-0.58	5	47
Sep-26 27.00	1.47	1.30	1.30	1.30	28.10	-0.81	20	69
Sep-26 28.00	2.36	-	-	-	27.25	-0.95	-	41
Sep-26 29.00	3.34	-	-	-	26.41	-1.00	-	28
Sep-26 30.00	4.34	-	-	-	25.57	-1.00	-	21
Oct-26 22.00	0.10	-	-	-	32.82	-0.07	-	1
Oct-26 23.00	0.20	-	-	-	31.53	-0.14	-	10
Oct-26 24.00	0.38	-	-	-	30.23	-0.23	-	15
Oct-26 25.00	0.68	-	-	-	28.93	-0.37	-	4
Oct-26 27.00	1.74	-	-	-	27.16	-0.69	-	20
Nov-26 22.00	0.27	-	-	-	32.62	-0.13	-	11
Nov-26 23.00	0.43	-	-	-	31.33	-0.20	-	20
Nov-26 27.00	2.04	1.82	1.82	1.82	27.46	-0.62	20	20
Dec-26 18.00	0.06	-	-	-	37.22	-0.03	-	2,001
Dec-26 20.00	0.17	-	-	-	34.78	-0.07	-	20
Dec-26 21.00	0.26	-	-	-	33.56	-0.11	-	225
Dec-26 22.00	0.40	-	-	-	32.34	-0.16	-	129
Dec-26 23.00	0.59	-	-	-	31.12	-0.22	-	689
Dec-26 24.00	0.85	-	-	-	29.90	-0.30	-	4,558
Dec-26 25.00	1.19	-	-	-	28.68	-0.39	-	59
Dec-26 26.00	1.64	-	-	-	27.77	-0.49	-	153
Dec-26 27.00	2.22	-	-	-	27.47	-0.60	-	84
Dec-26 28.00	2.90	-	-	-	27.17	-0.70	-	25
Dec-26 29.00	3.66	-	-	-	26.87	-0.78	-	3
Dec-26 30.00	4.50	-	-	-	26.57	-0.86	-	1
Dec-26 32.00	6.35	-	-	-	25.98	-0.96	-	26
Dec-26 33.00	7.34	-	-	-	25.68	-1.00	-	25
Mar-27 20.00	0.45	-	-	-	33.15	-0.13	-	1
Mar-27 22.00	0.84	-	-	-	31.46	-0.22	-	100
Mar-27 23.00	1.13	-	-	-	30.62	-0.28	-	53
Mar-27 24.00	1.45	-	-	-	29.77	-0.35	-	2
Mar-27 25.00	1.85	-	-	-	28.93	-0.42	-	85
Mar-27 26.00	2.35	-	-	-	28.26	-0.49	-	28
Mar-27 27.00	2.92	-	-	-	27.93	-0.57	-	117
Mar-27 28.00	3.57	-	-	-	27.61	-0.64	-	5
Mar-27 30.00	5.05	-	-	-	26.96	-0.77	-	9
Mar-27 31.00	5.87	-	-	-	26.64	-0.82	-	2
Mar-27 32.00	6.73	-	-	-	26.31	-0.86	-	10
Mar-27 36.00	10.45	-	-	-	25.01	-0.97	-	25
Mar-27 37.00	11.42	-	-	-	24.69	-0.98	-	25
Jun-27 20.00	0.66	-	-	-	32.09	-0.15	-	25
Jun-27 20.50	0.76	-	-	-	31.76	-0.17	-	10
Jun-27 22.00	1.13	-	-	-	30.74	-0.24	-	26
Jun-27 23.00	1.43	-	-	-	30.07	-0.29	-	25
Jun-27 24.00	1.80	-	-	-	29.39	-0.35	-	109
Jun-27 25.00	2.20	-	-	-	28.72	-0.41	-	25
Jun-27 26.00	2.70	-	-	-	28.16	-0.48	-	1,575
Jun-27 27.00	3.25	-	-	-	27.85	-0.54	-	10
Jun-27 28.00	3.89	-	-	-	27.54	-0.60	-	1
Jun-27 29.00	4.56	-	-	-	27.23	-0.66	-	1
Jun-27 30.00	5.31	-	-	-	26.92	-0.72	-	25
Jun-27 31.00	6.08	-	-	-	26.61	-0.77	-	75
Jun-27 32.00	6.91	-	-	-	26.29	-0.82	-	50
Jun-27 33.00	7.76	-	-	-	25.98	-0.86	-	50
Jun-27 34.00	8.65	-	-	-	25.67	-0.89	-	100
Jun-27 35.00	9.56	-	-	-	25.36	-0.92	-	100
Jun-27 36.00	10.50	-	-	-	25.05	-0.94	-	125
Jun-27 37.00	11.45	-	-	-	24.73	-0.96	-	100
Jun-27 38.00	12.41	-	-	-	24.42	-0.97	-	100
Jun-27 39.00	13.38	-	-	-	24.11	-0.98	-	25
Sep-27 21.00	1.08	-	-	-	30.06	-0.21	-	1
Sep-27 24.00	2.10	-	-	-	28.31	-0.36	-	3
Sep-27 25.00	2.51	-	-	-	27.73	-0.42	-	1
Sep-27 36.00	10.55	-	-	-	23.85	-0.92	-	25
Sep-27 37.00	11.48	-	-	-	23.51	-0.94	-	25
Dec-27 21.00	1.25	-	-	-	29.36	-0.22	-	1
Dec-27 23.00	1.90	-	-	-	28.37	-0.31	-	3
Dec-27 30.00	5.74	-	-	-	25.76	-0.67	-	75
Dec-27 31.00	6.47	-	-	-	25.46	-0.71	-	50
Dec-27 32.00	7.23	-	-	-	25.17	-0.76	-	26
Dec-27 33.00	8.04	-	-	-	24.87	-0.79	-	25
Dec-27 34.00	8.86	-	-	-	24.57	-0.83	-	25
Mar-28 21.00	1.48	-	-	-	28.91	-0.24	-	25
Mar-28 22.00	1.79	-	-	-	28.49	-0.28	-	100
Mar-28 24.00	2.58	-	-	-	27.66	-0.37	-	100
Mar-28 25.00	3.04	-	-	-	27.24	-0.41	-	2
Jun-28 30.00	6.24	-	-	-	26.43	-0.62	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	0.04	-	-	-	29.03	0.07	-	25
Sep-26 31.00	-	-	-	-	26.50	-	-	25
Sep-26 32.00	-	-	-	-	25.66	-	-	25
Sep-26 33.00	-	-	-	-	24.81	-	-	25
Dec-26 28.00	0.81	-	-	-	28.93	0.33	-	50
Dec-26 29.00	0.56	-	-	-	28.63	0.25	-	3
Dec-26 32.00	0.15	-	-	-	27.74	0.09	-	50
Dec-26 35.00	0.03	-	-	-	26.84	0.02	-	18
Dec-30 30.00	4.12	4.80	5.20	4.80	30.14	0.45	60	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.32	-	-	-	30.11	-0.31	-	10
Dec-26 24.00	0.84	-	-	-	29.90	-0.29	-	2
Mar-27 24.00	1.43	-	-	-	29.77	-0.34	-	2
Mar-27 25.00	1.83	-	-	-	28.93	-0.41	-	1
Jun-27 23.00	1.41	-	-	-	30.07	-0.28	-	2

	Previous Close	25.75		04/09/26
	CIE AUTOMOTIVE Close	25.60		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 23.00	2.62	-	-	-	20.82	1.00	-	4
Sep-26 30.00	-	-	-	-	18.73	-	-	10
Sep-26 31.00	-	-	-	-	18.55	-	-	11
Sep-26 33.00	-	-	-	-	18.18	-	-	1
Dec-26 22.00	3.86	-	-	-	21.44	0.92	-	4
Dec-26 24.00	2.19	-	-	-	20.48	0.76	-	1
Dec-26 26.00	0.99	-	-	-	19.65	0.49	-	2
Dec-26 27.00	0.60	-	-	-	19.49	0.35	-	6
Dec-26 31.00	0.04	-	-	-	18.87	0.04	-	2
Mar-27 22.00	3.97	-	-	-	20.85	0.89	-	1
Mar-27 24.00	2.40	-	-	-	20.07	0.73	-	2
Mar-27 25.00	1.77	-	-	-	19.67	0.61	-	2
Mar-27 29.00	0.37	-	-	-	19.09	0.20	-	1
Mar-27 30.00	0.23	-	-	-	18.98	0.14	-	2
Jun-27 29.00	0.62	-	-	-	19.02	0.26	-	43

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	0.14	-	-	-	18.87	-0.25	-	1
Sep-26 26.00	0.60	-	-	-	18.50	-0.65	-	12
Sep-26 26.50	0.97	-	-	-	18.41	-0.83	-	1
Dec-26 24.00	0.42	-	-	-	20.21	-0.24	-	4
Dec-26 25.00	0.74	-	-	-	19.73	-0.37	-	2
Dec-26 26.00	1.21	-	-	-	19.38	-0.52	-	2
Mar-27 24.00	0.82	-	-	-	19.79	-0.32	-	1
Mar-27 26.00	1.74	-	-	-	19.12	-0.54	-	10
Mar-27 28.00	3.10	-	-	-	18.91	-0.75	-	20
Jun-27 24.00	1.04	-	-	-	19.68	-0.33	-	1

	Previous Close	5.26		04/09/26
	COLONIAL Close	5.31		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 5.25	0.11	-	-	-	18.85	0.63	-	45
Sep-26 5.75	-	-	-	-	18.49	0.01	-	20
Nov-26 5.30	0.21	-	-	-	19.85	0.54	-	4
Dec-26 4.60	0.76	-	-	-	20.31	0.92	-	65
Dec-26 5.25	0.27	-	-	-	19.77	0.59	-	5
Dec-26 5.50	0.16	-	-	-	19.60	0.41	-	5
Dec-26 9.50	-	-	-	-	16.83	-	-	1
Mar-27 5.50	0.24	-	-	-	18.92	0.46	-	25
Mar-27 5.75	0.15	-	-	-	18.76	0.34	-	45
Mar-27 6.00	0.09	-	-	-	18.60	0.23	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	-	-	-	-	19.12	-	-	1
Sep-26 4.80	-	-	-	-	19.03	-	-	10
Sep-26 5.00	-	-	-	-	18.86	-0.05	-	219
Sep-26 5.25	0.05	-	-	-	18.64	-0.37	-	1
Sep-26 5.50	0.21	-	-	-	18.46	-0.84	-	17
Oct-26 5.00	0.03	-	-	-	19.29	-0.17	-	1
Oct-26 5.25	0.11	-	-	-	19.07	-0.41	-	11
Oct-26 5.30	0.13	-	-	-	19.02	-0.47	-	2
Nov-26 5.30	0.17	-	-	-	19.03	-0.46	-	2
Dec-26 4.00	-	-	-	-	20.06	-	-	1
Dec-26 4.30	-	-	-	-	19.81	-0.02	-	2,000
Dec-26 4.80	0.04	-	-	-	19.40	-0.14	-	2
Dec-26 4.90	0.06	-	-	-	19.32	-0.19	-	2
Dec-26 5.00	0.08	-	-	-	19.24	-0.25	-	130
Dec-26 5.25	0.18	-	-	-	19.03	-0.42	-	981
Dec-26 5.50	0.31	-	-	-	18.86	-0.61	-	102
Mar-27 4.80	0.08	-	-	-	18.78	-0.19	-	1
Mar-27 5.00	0.14	-	-	-	18.68	-0.28	-	106
Mar-27 5.25	0.23	-	-	-	18.56	-0.42	-	202
Mar-27 5.50	0.36	-	-	-	18.41	-0.56	-	304
Jun-27 5.50	0.43	-	-	-	19.36	-0.53	-	141

	Previous Close	18.22		04/09/26
	EBRO FOODS Close	18.40		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.50	0.15	-	-	-	13.31	0.44	-	3
Sep-26 19.00	0.02	-	-	-	12.04	0.10	-	3
Mar-27 18.50	0.69	-	-	-	13.54	0.50	-	1
Jun-27 18.00	1.09	-	-	-	14.09	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	-	-	-	-	12.97	-	-	1
Sep-26 17.50	-	-	-	-	12.55	-0.02	-	1
Sep-26 18.00	0.04	-	-	-	12.13	-0.17	-	1
Oct-26 17.00	0.02	-	-	-	13.62	-0.06	-	1
Dec-26 17.50	0.22	-	-	-	13.57	-0.26	-	4
Jun-27 18.00	0.72	-	-	-	13.42	-0.43	-	8

	Previous Close	16.50		04/09/26
	ENAGAS Close	16.60		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 15.00	1.61	-	-	-	21.24	0.99	-	1
Sep-26 16.00	0.67	-	-	-	19.33	0.84	-	7
Sep-26 17.00	0.09	-	-	-	17.65	0.26	-	4
Sep-26 17.50	0.01	-	-	-	16.98	0.06	-	307
Sep-26 18.00	-	-	-	-	16.31	0.01	-	46
Sep-26 18.50	-	-	-	-	15.63	-	-	26
Sep-26 19.00	-	-	-	-	14.96	-	-	1
Oct-26 17.00	0.32	-	-	-	20.64	0.40	-	1
Oct-26 18.00	0.07	-	-	-	19.30	0.12	-	1
Oct-26 19.00	0.01	-	-	-	17.95	0.02	-	1
Nov-26 18.00	0.19	-	-	-	20.07	0.22	-	5
Dec-26 15.50	1.58	-	-	-	24.39	0.74	-	25
Dec-26 16.00	1.22	-	-	-	23.49	0.66	-	417
Dec-26 17.00	0.66	-	-	-	21.99	0.47	-	30
Dec-26 17.50	0.46	-	-	-	21.44	0.37	-	38
Dec-26 18.00	0.30	-	-	-	20.90	0.28	-	88
Dec-26 18.50	0.19	-	-	-	20.36	0.19	-	60
Dec-26 19.00	0.11	-	-	-	19.82	0.13	-	146
Dec-26 19.50	0.06	-	-	-	19.28	0.08	-	123
Dec-26 20.00	0.03	-	-	-	18.73	0.04	-	27
Mar-27 12.00	4.71	-	-	-	28.04	0.98	-	1
Mar-27 15.50	1.68	-	-	-	23.26	0.71	-	301
Mar-27 16.00	1.35	-	-	-	22.58	0.64	-	32
Mar-27 17.00	0.81	-	-	-	21.46	0.47	-	56
Mar-27 17.50	0.61	-	-	-	21.09	0.39	-	34
Mar-27 18.00	0.45	-	-	-	20.72	0.31	-	143
Mar-27 19.00	0.22	-	-	-	19.98	0.18	-	63
Mar-27 19.50	0.15	-	-	-	19.61	0.13	-	10
Mar-27 20.00	0.10	-	-	-	19.23	0.09	-	96
Jun-27 16.00	1.61	-	-	-	23.20	0.61	-	10
Jun-27 18.00	0.71	-	-	-	21.66	0.37	-	26
Jun-27 19.50	0.34	-	-	-	20.82	0.21	-	2
Jun-27 20.00	0.25	-	-	-	20.54	0.17	-	5
Sep-27 20.00	0.34	-	-	-	21.65	0.20	-	29
Sep-27 20.50	0.27	-	-	-	21.38	0.17	-	2
Dec-27 15.00	2.48	-	-	-	25.63	0.70	-	1
Dec-27 16.00	1.87	-	-	-	24.49	0.60	-	26
Dec-27 19.50	0.59	-	-	-	22.46	0.28	-	2
Dec-27 20.00	0.50	-	-	-	22.23	0.24	-	1
Dec-27 20.50	0.40	-	-	-	22.00	0.21	-	1
Dec-27 21.00	0.33	-	-	-	21.77	0.18	-	10
Jun-28 18.00	1.07	-	-	-	21.55	0.40	-	1
Dec-28 16.00	1.80	-	-	-	20.76	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	26.54	-	-	6
Sep-26 12.50	-	-	-	-	25.58	-	-	12
Sep-26 13.00	-	-	-	-	24.63	-	-	217
Sep-26 13.50	-	-	-	-	23.67	-	-	27
Sep-26 14.00	-	-	-	-	22.72	-	-	44
Sep-26 14.50	-	-	-	-	21.77	-	-	1
Sep-26 15.00	-	-	-	-	20.81	-0.01	-	25
Sep-26 15.50	0.01	-	-	-	19.86	-0.04	-	45
Sep-26 16.00	0.05	-	-	-	18.90	-0.15	-	11
Sep-26 16.50	0.18	-	-	-	17.95	-0.42	-	16
Sep-26 16.75	0.31	-	-	-	17.56	-0.59	-	17
Sep-26 17.00	0.47	-	-	-	17.22	-0.75	-	1
Sep-26 17.50	0.91	-	-	-	16.55	-0.96	-	3
Sep-26 18.00	1.40	-	-	-	15.88	-1.00	-	2
Oct-26 15.50	0.12	-	-	-	22.96	-0.17	-	1
Oct-26 16.00	0.23	0.24	0.24	0.24	22.03	-0.29	10	14
Oct-26 16.50	0.41	-	-	-	21.10	-0.44	-	5
Nov-26 15.00	0.18	-	-	-	25.13	-0.16	-	3
Nov-26 16.00	0.41	-	-	-	23.28	-0.33	-	17
Nov-26 16.50	0.60	-	-	-	22.35	-0.44	-	1
Dec-26 12.50	0.04	-	-	-	31.56	-0.04	-	2
Dec-26 13.00	0.07	-	-	-	30.66	-0.05	-	227
Dec-26 13.50	0.10	-	-	-	29.77	-0.08	-	51
Dec-26 14.00	0.15	-	-	-	28.88	-0.11	-	283
Dec-26 14.50	0.22	-	-	-	27.98	-0.15	-	126
Dec-26 15.00	0.31	-	-	-	27.09	-0.21	-	612
Dec-26 15.50	0.43	-	-	-	26.20	-0.28	-	35
Dec-26 16.00	0.58	-	-	-	25.30	-0.35	-	41
Dec-26 16.50	0.77	-	-	-	24.41	-0.44	-	25
Dec-26 17.50	1.32	-	-	-	23.25	-0.63	-	26
Mar-27 12.00	0.06	-	-	-	26.70	-0.05	-	1
Mar-27 13.00	0.14	-	-	-	25.34	-0.09	-	25
Mar-27 14.00	0.26	-	-	-	23.97	-0.16	-	233
Mar-27 14.50	0.36	-	-	-	23.29	-0.21	-	56
Mar-27 15.00	0.49	-	-	-	22.60	-0.27	-	30
Mar-27 15.50	0.63	-	-	-	21.92	-0.34	-	4
Mar-27 16.00	0.82	-	-	-	21.24	-0.41	-	540
Mar-27 16.50	1.04	-	-	-	20.56	-0.49	-	27
Mar-27 17.00	1.31	-	-	-	20.12	-0.58	-	36
Jun-27 17.00	1.46	-	-	-	20.19	-0.55	-	52
Jun-27 17.50	1.77	-	-	-	19.90	-0.62	-	28
Sep-27 12.50	0.32	-	-	-	25.70	-0.14	-	470
Sep-27 13.00	0.42	-	-	-	25.11	-0.17	-	75
Sep-27 13.50	0.52	-	-	-	24.51	-0.21	-	1
Sep-27 14.00	0.65	-	-	-	23.92	-0.25	-	25
Sep-27 17.00	1.89	-	-	-	20.62	-0.58	-	25
Dec-27 11.00	0.19	-	-	-	26.82	-0.08	-	4,100
Dec-27 14.00	0.73	-	-	-	23.39	-0.26	-	1
Mar-28 12.00	0.36	-	-	-	23.89	-0.14	-	75
Mar-28 14.50	0.97	-	-	-	21.28	-0.32	-	173
Mar-28 15.50	1.35	-	-	-	20.24	-0.42	-	25
Mar-28 16.00	1.57	-	-	-	19.72	-0.47	-	50
Mar-28 16.50	1.82	-	-	-	19.19	-0.53	-	25
Jun-28 16.00	1.58	-	-	-	18.77	-0.47	-	25
Jun-28 16.50	1.82	-	-	-	18.28	-0.52	-	25
Jun-28 18.00	2.77	-	-	-	17.73	-0.67	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	4.11	-	-	-	26.01	1.00	-	25
Sep-26 13.50	3.11	-	-	-	24.10	1.00	-	5
Sep-26 14.00	2.61	-	-	-	23.15	1.00	-	6
Sep-26 17.00	0.09	-	-	-	17.65	0.26	-	1
Sep-26 17.50	0.01	-	-	-	16.98	0.06	-	1
Sep-26 18.00	-	-	-	-	16.31	0.01	-	25
Dec-26 16.50	0.92	-	-	-	22.60	0.56	-	25
Dec-26 17.00	0.66	0.49	0.49	0.49	21.99	0.46	25	50
Dec-26 17.50	0.46	-	-	-	21.44	0.37	-	50
Dec-26 18.00	0.30	-	-	-	20.90	0.27	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	28.44	-	-	1
Sep-26 14.00	-	-	-	-	22.72	-	-	25
Sep-26 15.50	0.01	-	-	-	19.86	-0.04	-	25
Sep-26 16.00	0.05	-	-	-	18.90	-0.15	-	2
Sep-26 17.00	0.47	-	-	-	17.22	-0.74	-	25
Nov-26 15.50	0.27	-	-	-	24.20	-0.24	-	2
Dec-26 13.00	0.07	-	-	-	30.66	-0.05	-	25
Dec-26 13.50	0.10	-	-	-	29.77	-0.08	-	75
Dec-26 14.00	0.15	-	-	-	28.88	-0.11	-	25
Dec-26 15.50	0.42	-	-	-	26.20	-0.27	-	5
Dec-26 16.50	0.76	-	-	-	24.41	-0.43	-	10
Mar-27 14.50	0.36	-	-	-	23.29	-0.21	-	50
Mar-27 15.00	0.47	-	-	-	22.60	-0.26	-	1
Mar-27 15.50	0.62	-	-	-	21.92	-0.32	-	9
Jun-27 15.50	0.77	-	-	-	21.78	-0.33	-	6

	Previous Close	2.52		04/09/26
	ENCE Close	2.53		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.55	-	-	-	24.56	0.96	-	13
Mar-27 2.10	0.46	-	-	-	24.46	0.90	-	4
Jun-27 2.40	0.26	-	-	-	23.59	0.64	-	10
Mar-28 2.00	0.58	-	-	-	27.90	0.85	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.70	2.17	-	-	-	8.07	-1.00	-	10
Jun-27 2.70	0.34	-	-	-	24.37	-0.61	-	5

	Previous Close	41.20		04/09/26
	ENDESA Close	41.22		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 38.00	3.26	-	-	-	19.16	0.99	-	1
Sep-26 40.00	1.39	-	-	-	17.17	0.82	-	1
Sep-26 41.00	0.66	-	-	-	16.18	0.58	-	5
Sep-26 42.00	0.23	0.25	0.25	0.25	15.85	0.29	3	1
Sep-26 43.00	0.05	-	-	-	15.72	0.09	-	5
Oct-26 40.00	1.87	-	-	-	19.42	0.70	-	5
Oct-26 44.00	0.20	-	-	-	17.82	0.16	-	1
Nov-26 44.00	0.53	-	-	-	18.63	0.26	-	3
Dec-26 24.00	17.39	-	-	-	34.77	1.00	-	2
Dec-26 35.00	6.71	-	-	-	24.80	0.91	-	10
Dec-26 36.00	5.82	-	-	-	23.90	0.88	-	10
Dec-26 37.00	4.94	-	-	-	22.99	0.84	-	4
Dec-26 38.00	4.12	-	-	-	22.09	0.79	-	4
Dec-26 40.00	2.61	-	-	-	20.27	0.65	-	19
Dec-26 42.00	1.48	-	-	-	19.09	0.48	-	1
Dec-26 43.00	1.09	-	-	-	18.98	0.39	-	5
Dec-26 45.00	0.52	-	-	-	18.77	0.23	-	11
Dec-26 46.00	0.35	-	-	-	18.67	0.17	-	10
Dec-26 47.00	0.23	-	-	-	18.56	0.12	-	20
Dec-26 48.00	0.14	-	-	-	18.46	0.08	-	15
Mar-27 32.00	9.76	-	-	-	28.34	0.93	-	1
Mar-27 34.00	7.96	-	-	-	26.56	0.88	-	150
Mar-27 40.00	3.24	-	-	-	21.23	0.62	-	1
Mar-27 41.00	2.60	-	-	-	20.34	0.56	-	3
Mar-27 43.00	1.70	-	-	-	19.97	0.43	-	5
Mar-27 44.00	1.35	-	-	-	19.87	0.36	-	2
Mar-27 45.00	1.07	-	-	-	19.77	0.30	-	1
Mar-27 54.00	0.06	-	-	-	18.90	0.03	-	38
Mar-27 56.00	0.03	-	-	-	18.71	0.01	-	15
Jun-27 25.00	16.52	-	-	-	32.91	0.98	-	1
Jun-27 27.00	14.61	-	-	-	31.37	0.96	-	2
Jun-27 32.00	10.05	-	-	-	27.53	0.89	-	294
Jun-27 33.00	9.17	-	-	-	26.76	0.87	-	291
Jun-27 37.00	5.97	-	-	-	23.69	0.74	-	1
Jun-27 38.00	5.22	-	-	-	22.92	0.71	-	1
Jun-27 41.00	3.25	-	-	-	20.62	0.57	-	2
Jun-27 42.00	2.77	-	-	-	20.37	0.51	-	2
Jun-27 44.00	1.97	-	-	-	20.16	0.41	-	40
Jun-27 46.00	1.36	-	-	-	19.95	0.32	-	50
Jun-27 48.00	0.90	-	-	-	19.74	0.23	-	5
Jun-27 54.00	0.21	-	-	-	19.11	0.07	-	155
Jun-27 56.00	0.12	-	-	-	18.90	0.05	-	410
Sep-27 43.00	2.66	-	-	-	21.16	0.47	-	75
Sep-27 44.00	2.29	-	-	-	21.03	0.43	-	150
Sep-27 45.00	1.94	-	-	-	20.90	0.38	-	1
Sep-27 49.00	0.96	-	-	-	20.38	0.23	-	7
Dec-27 29.00	12.90	-	-	-	29.22	0.92	-	1
Dec-27 31.00	11.17	-	-	-	27.96	0.88	-	1
Dec-27 34.00	8.72	-	-	-	26.06	0.81	-	1
Dec-27 40.00	4.54	-	-	-	22.28	0.61	-	26
Dec-27 50.00	1.12	-	-	-	20.52	0.23	-	2
Dec-27 52.00	0.80	-	-	-	20.29	0.18	-	1
Mar-28 40.00	4.75	-	-	-	22.16	0.60	-	25
Mar-28 44.00	2.94	-	-	-	21.18	0.45	-	20
Mar-28 45.00	2.58	-	-	-	21.09	0.41	-	1,215
Mar-28 46.00	2.28	-	-	-	21.00	0.38	-	85
Mar-28 47.00	2.02	-	-	-	20.92	0.34	-	795
Mar-28 48.00	1.76	-	-	-	20.83	0.31	-	290
Mar-28 49.00	1.53	-	-	-	20.74	0.28	-	80
Mar-28 50.00	1.35	-	-	-	20.65	0.25	-	75
Mar-28 56.00	0.54	-	-	-	20.12	0.12	-	13
Jun-28 46.00	2.64	-	-	-	21.05	0.40	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 25.00	-	-	-	-	32.96	-	-	4
Sep-26 27.00	-	-	-	-	30.97	-	-	445
Sep-26 28.00	-	-	-	-	29.98	-	-	19
Sep-26 29.00	-	-	-	-	28.98	-	-	148
Sep-26 30.00	-	-	-	-	27.99	-	-	147
Sep-26 31.00	-	-	-	-	27.00	-	-	146
Sep-26 34.00	-	-	-	-	24.01	-	-	10
Sep-26 35.00	-	-	-	-	23.02	-	-	25
Sep-26 36.00	-	-	-	-	22.02	-	-	50
Sep-26 37.00	-	-	-	-	21.03	-	-	30
Sep-26 38.00	0.01	-	-	-	20.03	-0.02	-	15
Sep-26 40.00	0.15	-	-	-	18.04	-0.19	-	7
Sep-26 41.00	0.44	-	-	-	17.05	-0.42	-	5
Sep-26 42.50	1.39	-	-	-	16.65	-0.82	-	1
Sep-26 43.00	1.82	-	-	-	16.59	-0.90	-	5
Dec-26 19.00	-	-	-	-	38.76	-	-	15
Dec-26 28.00	0.02	-	-	-	30.61	-0.01	-	25
Dec-26 30.00	0.04	-	-	-	28.80	-0.01	-	10
Dec-26 32.00	0.08	-	-	-	26.99	-0.03	-	10
Dec-26 33.00	0.11	-	-	-	26.08	-0.04	-	35
Dec-26 34.00	0.16	-	-	-	25.18	-0.06	-	1
Dec-26 35.00	0.23	-	-	-	24.27	-0.09	-	10
Dec-26 37.00	0.43	-	-	-	22.46	-0.16	-	10
Dec-26 38.00	0.60	-	-	-	21.56	-0.21	-	4
Dec-26 39.00	0.81	-	-	-	20.65	-0.27	-	10
Dec-26 40.00	1.08	-	-	-	19.74	-0.35	-	10
Mar-27 37.00	0.95	-	-	-	22.06	-0.23	-	10
Mar-27 39.00	1.43	-	-	-	20.28	-0.33	-	10
Jun-27 15.50	-	-	-	-	38.32	-	-	5
Jun-27 22.00	0.05	-	-	-	33.33	-0.01	-	10
Jun-27 37.00	1.30	-	-	-	21.80	-0.25	-	3
Jun-27 38.00	1.54	-	-	-	21.03	-0.29	-	4
Dec-27 17.50	0.04	-	-	-	33.17	-0.01	-	1
Dec-27 27.00	0.41	-	-	-	27.18	-0.07	-	1
Dec-27 30.00	0.70	-	-	-	25.29	-0.11	-	5
Dec-27 31.00	0.81	-	-	-	24.66	-0.13	-	30
Dec-27 32.00	0.96	-	-	-	24.03	-0.15	-	5
Dec-27 34.00	1.29	-	-	-	22.76	-0.20	-	5
Dec-27 44.00	5.17	-	-	-	17.90	-0.63	-	15
Mar-28 22.00	0.20	-	-	-	29.65	-0.03	-	150
Mar-28 24.00	0.30	-	-	-	28.45	-0.05	-	150
Mar-28 26.00	0.45	-	-	-	27.26	-0.07	-	150
Mar-28 27.00	0.53	-	-	-	26.66	-0.08	-	150
Mar-28 28.00	0.64	-	-	-	26.06	-0.09	-	150
Jun-28 25.00	0.46	-	-	-	27.46	-0.06	-	150
Jun-28 26.00	0.53	-	-	-	26.90	-0.07	-	150
Jun-28 27.00	0.65	-	-	-	26.33	-0.09	-	293
Jun-28 29.00	0.87	-	-	-	25.20	-0.12	-	143
Jun-28 30.00	1.02	-	-	-	24.63	-0.14	-	143
Jun-28 31.00	1.18	-	-	-	24.07	-0.16	-	142
Jun-28 32.00	1.35	-	-	-	23.50	-0.18	-	142
Jun-28 33.00	1.53	-	-	-	22.93	-0.20	-	142
Dec-28 31.00	1.51	-	-	-	23.09	-0.18	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	24.23	-	-	-	40.05	1.00	-	25
Sep-26 34.00	7.25	-	-	-	23.14	1.00	-	25
Sep-26 34.00	7.25	-	-	-	23.14	1.00	-	25
Sep-26 43.00	0.05	-	-	-	15.72	0.09	-	1
Oct-26 42.00	0.73	-	-	-	18.09	0.41	-	1
Oct-26 44.00	0.20	-	-	-	17.82	0.16	-	2
Dec-26 33.00	8.58	-	-	-	26.61	0.95	-	10
Dec-26 40.00	2.62	-	-	-	20.27	0.65	-	10
Dec-26 42.00	1.48	-	-	-	19.09	0.47	-	10
Mar-27 37.00	5.32	-	-	-	23.89	0.75	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	33.96	-	-	25
Sep-26 25.00	-	-	-	-	32.96	-	-	25
Sep-26 26.00	-	-	-	-	31.97	-	-	25
Sep-26 26.00	-	-	-	-	31.97	-	-	25
Sep-26 32.00	-	-	-	-	26.00	-	-	10
Sep-26 34.00	-	-	-	-	24.01	-	-	25
Sep-26 35.00	-	-	-	-	23.02	-	-	25
Sep-26 35.00	-	-	-	-	23.02	-	-	50
Sep-26 36.00	-	-	-	-	22.02	-	-	25
Sep-26 37.00	-	-	-	-	21.03	-	-	50
Sep-26 39.00	0.04	-	-	-	19.04	-0.06	-	10
Oct-26 40.00	0.52	-	-	-	19.16	-0.30	-	10
Dec-26 32.00	0.08	-	-	-	26.99	-0.03	-	8
Dec-26 36.00	0.31	-	-	-	23.37	-0.12	-	10
Dec-26 39.00	0.80	-	-	-	20.65	-0.27	-	30

	Previous Close	11.02		04/09/26
	FCC Close	10.92		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.50	0.45	-	-	-	17.65	0.88	-	1
Jun-27 11.00	0.76	-	-	-	17.67	0.57	-	1
Dec-27 16.50	0.01	-	-	-	17.94	0.02	-	1
Jun-28 11.50	1.03	-	-	-	23.59	0.50	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	0.20	-	-	-	18.17	-0.57	-	1
Sep-26 11.50	0.58	-	-	-	16.72	-0.95	-	1
Sep-26 12.00	1.08	-	-	-	15.27	-1.00	-	3
Dec-26 10.50	0.27	-	-	-	20.54	-0.32	-	20
Mar-27 9.50	0.14	-	-	-	21.46	-0.15	-	257
Mar-27 10.00	0.25	-	-	-	20.90	-0.23	-	250
Mar-27 10.50	0.40	-	-	-	20.33	-0.34	-	482
Mar-27 11.00	0.61	-	-	-	19.70	-0.47	-	224
Jun-27 11.50	1.01	-	-	-	20.17	-0.56	-	3
Jun-27 12.00	1.32	-	-	-	19.56	-0.67	-	417
Sep-27 11.00	1.24	-	-	-	22.77	-0.54	-	226

	Previous Close	49.81		04/09/26
	FERROVIAL Close	50.00		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 50.00	1.05	-	-	-	26.31	0.52	-	56
Sep-26 52.00	0.32	-	-	-	25.26	0.23	-	40
Sep-26 53.00	0.15	-	-	-	24.73	0.12	-	4
Sep-26 54.00	0.06	-	-	-	24.20	0.06	-	56
Sep-26 56.00	0.01	-	-	-	23.15	0.01	-	61
Sep-26 57.00	-	-	-	-	22.62	-	-	6
Sep-26 58.00	-	-	-	-	22.10	-	-	2,060
Sep-26 60.00	-	-	-	-	21.04	-	-	92
Sep-26 62.00	-	-	-	-	19.99	-	-	104
Sep-26 64.00	-	-	-	-	18.94	-	-	10
Sep-26 66.00	-	-	-	-	17.88	-	-	25
Sep-26 74.00	-	-	-	-	13.67	-	-	75
Oct-26 54.00	0.40	-	-	-	23.38	0.19	-	17
Oct-26 56.00	0.13	-	-	-	22.31	0.08	-	9
Nov-26 56.00	0.39	-	-	-	23.11	0.15	-	50
Nov-26 60.00	0.06	-	-	-	21.11	0.03	-	1
Dec-26 47.00	4.70	-	-	-	28.72	0.69	-	1
Dec-26 50.00	2.74	-	-	-	25.84	0.53	-	50
Dec-26 52.00	1.83	-	-	-	25.09	0.41	-	26
Dec-26 54.00	1.15	-	-	-	24.35	0.30	-	25
Dec-26 56.00	0.67	-	-	-	23.60	0.20	-	54
Dec-26 58.00	0.36	-	-	-	22.85	0.12	-	25
Dec-26 60.00	0.17	-	-	-	22.11	0.07	-	3,025
Dec-26 64.00	0.03	-	-	-	20.61	0.01	-	5
Dec-26 66.00	0.01	-	-	-	19.87	-	-	5
Dec-26 68.00	-	-	-	-	19.12	-	-	235
Dec-26 70.00	-	-	-	-	18.37	-	-	25
Mar-27 45.00	7.06	-	-	-	28.59	0.73	-	54
Mar-27 50.00	3.77	-	-	-	25.12	0.55	-	102
Mar-27 52.00	2.84	-	-	-	24.71	0.46	-	15
Mar-27 58.00	1.05	-	-	-	23.47	0.23	-	25
Mar-27 60.00	0.69	-	-	-	23.05	0.17	-	25
Mar-27 62.00	0.45	-	-	-	22.64	0.12	-	25
Sep-27 44.00	9.20	-	-	-	28.57	0.74	-	25
Sep-27 50.00	5.39	-	-	-	25.49	0.57	-	25
Sep-27 52.00	4.49	-	-	-	25.21	0.51	-	25
Sep-27 56.00	3.00	-	-	-	24.65	0.39	-	25
Dec-27 50.00	5.99	-	-	-	25.67	0.58	-	25
Dec-27 60.00	2.43	-	-	-	24.34	0.32	-	25
Dec-27 70.00	0.75	-	-	-	23.00	0.13	-	25
Mar-28 52.00	5.72	-	-	-	25.50	0.54	-	25
Mar-28 54.00	4.89	-	-	-	25.22	0.49	-	50
Mar-28 60.00	2.97	-	-	-	24.38	0.35	-	25
Mar-28 66.00	1.66	-	-	-	23.54	0.23	-	25
Jun-28 50.00	7.19	-	-	-	25.92	0.60	-	50
Jun-28 56.00	4.76	-	-	-	25.16	0.46	-	50
Jun-28 58.00	4.06	-	-	-	24.91	0.42	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 36.00	-	-	-	-	40.71	-	-	25
Sep-26 42.00	-	-	-	-	34.35	-	-	25
Sep-26 45.00	0.05	-	-	-	31.17	-0.04	-	25
Sep-26 47.00	0.19	0.21	0.21	0.21	29.05	-0.13	3	28
Sep-26 48.00	0.36	-	-	-	27.99	-0.22	-	54
Sep-26 49.00	0.61	-	-	-	26.93	-0.34	-	29
Sep-26 50.00	0.99	-	-	-	25.87	-0.48	-	53
Sep-26 52.00	2.27	-	-	-	24.82	-0.78	-	3,002
Sep-26 54.00	4.03	-	-	-	23.76	-0.96	-	1,544
Sep-26 58.00	8.00	-	-	-	21.66	-1.00	-	35
Sep-26 64.00	14.00	-	-	-	18.50	-1.00	-	25
Oct-26 46.00	0.48	-	-	-	28.63	-0.18	-	5
Oct-26 48.00	0.92	-	-	-	26.57	-0.30	-	7
Oct-26 49.00	1.22	-	-	-	25.53	-0.38	-	15
Nov-26 43.00	0.57	-	-	-	31.75	-0.14	-	7
Nov-26 46.00	1.06	-	-	-	28.67	-0.25	-	2
Dec-26 44.00	1.01	-	-	-	30.68	-0.20	-	51
Dec-26 48.00	1.99	-	-	-	26.84	-0.37	-	7
Dec-26 49.00	2.34	-	-	-	25.88	-0.43	-	26
Dec-26 50.00	2.75	-	-	-	24.92	-0.49	-	25
Dec-26 54.00	5.21	-	-	-	23.43	-0.72	-	26
Dec-26 56.00	6.75	-	-	-	22.68	-0.82	-	25
Dec-26 58.00	8.47	-	-	-	21.93	-0.90	-	130
Dec-26 60.00	10.31	-	-	-	21.19	-0.95	-	10
Dec-26 72.00	22.16	-	-	-	16.71	-1.00	-	1
Mar-27 39.00	0.81	-	-	-	32.70	-0.12	-	100
Mar-27 45.00	1.92	-	-	-	28.54	-0.27	-	25
Mar-27 46.00	2.18	-	-	-	27.84	-0.30	-	26
Mar-27 47.00	2.47	-	-	-	27.15	-0.34	-	50
Mar-27 48.00	2.83	-	-	-	26.46	-0.38	-	76
Mar-27 49.00	3.19	-	-	-	25.76	-0.42	-	90
Mar-27 50.00	3.60	-	-	-	25.07	-0.46	-	125
Mar-27 52.00	4.68	-	-	-	24.66	-0.56	-	135
Mar-27 54.00	5.95	-	-	-	24.24	-0.64	-	25
Mar-27 56.00	7.38	-	-	-	23.83	-0.73	-	1
Mar-27 58.00	8.94	-	-	-	23.42	-0.80	-	25
Jun-27 44.00	2.30	-	-	-	28.87	-0.26	-	25
Jun-27 49.00	3.89	-	-	-	25.90	-0.41	-	50
Jun-27 60.00	11.02	-	-	-	23.71	-0.80	-	8
Sep-27 41.00	2.00	-	-	-	30.25	-0.20	-	1
Sep-27 44.00	2.77	-	-	-	28.71	-0.27	-	51
Sep-27 45.00	3.04	-	-	-	28.20	-0.30	-	25
Sep-27 47.00	3.72	-	-	-	27.17	-0.35	-	25
Sep-27 48.00	4.08	-	-	-	26.66	-0.38	-	50
Sep-27 49.00	4.44	-	-	-	26.14	-0.41	-	25
Dec-27 35.00	1.25	-	-	-	32.58	-0.12	-	1
Dec-27 39.00	1.97	-	-	-	30.69	-0.18	-	25
Dec-27 40.00	2.16	-	-	-	30.21	-0.20	-	25
Dec-27 45.00	3.51	-	-	-	27.85	-0.30	-	25
Dec-27 54.00	7.60	-	-	-	24.95	-0.55	-	525
Mar-28 58.00	10.52	-	-	-	24.37	-0.64	-	1
Mar-28 60.00	11.98	-	-	-	24.09	-0.69	-	3
Mar-28 62.00	13.48	-	-	-	23.81	-0.75	-	26
Mar-28 64.00	15.10	-	-	-	23.53	-0.79	-	25
Jun-28 44.00	3.88	-	-	-	27.87	-0.28	-	25
Jun-28 45.00	4.23	-	-	-	27.47	-0.31	-	25
Jun-28 46.00	4.59	-	-	-	27.07	-0.33	-	25
Jun-28 48.00	5.29	-	-	-	26.27	-0.37	-	25
Jun-28 49.00	5.69	-	-	-	25.87	-0.40	-	25
Jun-28 50.00	6.14	-	-	-	25.47	-0.42	-	25
Jun-28 52.00	7.18	-	-	-	25.22	-0.47	-	25
Jun-28 54.00	8.30	-	-	-	24.96	-0.52	-	26
Jun-28 56.00	9.55	-	-	-	24.71	-0.57	-	25
Jun-28 58.00	10.83	-	-	-	24.46	-0.62	-	26
Jun-28 64.00	15.29	-	-	-	23.70	-0.77	-	75

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	-	-	-	-	21.04	-	-	70
Sep-26 60.00	-	-	-	-	21.04	-	-	226
Sep-26 62.00	-	-	-	-	19.99	-	-	452
Dec-26 60.00	0.17	-	-	-	22.11	0.07	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 54.00	4.01	-	-	-	23.76	-0.94	-	15
Sep-26 60.00	9.95	-	-	-	20.60	-1.00	-	45
Sep-26 62.00	11.95	-	-	-	19.55	-1.00	-	160
Sep-26 64.00	13.94	-	-	-	18.50	-1.00	-	45
Dec-26 49.00	2.32	-	-	-	25.88	-0.42	-	25
Dec-26 50.00	2.72	-	-	-	24.92	-0.48	-	25
Mar-27 40.00	0.93	-	-	-	32.00	-0.14	-	300

	Previous Close	18.86		04/09/26
	FLUIDRA Close	19.05		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	0.38	-	-	-	23.03	0.54	-	2
Sep-26 21.00	-	-	-	-	18.19	-	-	1
Sep-26 29.00	-	-	-	-	0.02	-	-	200
Dec-26 19.50	0.86	-	-	-	25.80	0.48	-	1
Dec-26 24.00	0.04	-	-	-	24.15	0.04	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.50	-	-	-	-	24.99	-	-	1
Sep-26 18.50	0.12	-	-	-	22.57	-0.24	-	1
Oct-26 18.50	0.35	-	-	-	23.61	-0.33	-	2
Dec-26 17.00	0.35	-	-	-	26.55	-0.21	-	325
Dec-26 17.50	0.48	-	-	-	25.97	-0.27	-	25
Dec-26 18.00	0.63	-	-	-	25.39	-0.34	-	625
Dec-26 18.50	0.83	-	-	-	24.82	-0.42	-	1
Dec-26 19.00	1.06	-	-	-	24.24	-0.50	-	185
Dec-26 21.00	2.41	-	-	-	23.46	-0.79	-	7
Mar-27 21.00	2.72	-	-	-	25.19	-0.69	-	14
Jun-27 27.00	8.14	-	-	-	25.21	-0.96	-	11
Jun-27 28.00	9.11	-	-	-	25.08	-0.97	-	11

	Previous Close	9.93		04/09/26
	GRIFOLS Close	9.89		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.75	3.15	-	-	-	42.56	1.00	-	11
Sep-26 8.00	1.90	-	-	-	37.85	1.00	-	6
Sep-26 9.00	0.92	-	-	-	34.07	0.93	-	12
Sep-26 9.25	0.70	-	-	-	33.13	0.86	-	102
Sep-26 9.50	0.50	-	-	-	32.19	0.75	-	112
Sep-26 9.75	0.33	-	-	-	31.24	0.61	-	11
Sep-26 10.00	0.20	-	-	-	30.64	0.45	-	141
Sep-26 10.50	0.05	-	-	-	30.35	0.17	-	354
Sep-26 11.00	0.01	-	-	-	30.07	0.04	-	2
Sep-26 11.50	-	-	-	-	29.78	0.01	-	30
Sep-26 12.00	-	-	-	-	29.49	-	-	121
Sep-26 12.50	-	-	-	-	29.21	-	-	29
Oct-26 10.00	0.34	-	-	-	27.62	0.49	-	13
Oct-26 10.50	0.16	-	-	-	27.35	0.29	-	1
Oct-26 11.00	0.06	-	-	-	27.08	0.14	-	6
Oct-26 12.00	0.01	-	-	-	26.54	0.02	-	1
Nov-26 10.00	0.51	0.44	0.46	0.44	29.02	0.51	100	102
Nov-26 10.50	0.31	-	-	-	28.76	0.37	-	1
Nov-26 11.00	0.18	-	-	-	28.51	0.24	-	2
Dec-26 7.75	2.26	-	-	-	36.08	0.93	-	1
Dec-26 8.50	1.60	-	-	-	33.85	0.84	-	26
Dec-26 8.75	1.40	-	-	-	33.11	0.80	-	25
Dec-26 9.00	1.21	-	-	-	32.37	0.76	-	56
Dec-26 9.25	1.03	-	-	-	31.63	0.70	-	75
Dec-26 9.50	0.87	-	-	-	30.89	0.65	-	267
Dec-26 9.75	0.71	-	-	-	30.15	0.58	-	100
Dec-26 10.00	0.58	-	-	-	29.68	0.52	-	177
Dec-26 10.50	0.38	-	-	-	29.48	0.39	-	174
Dec-26 11.00	0.24	-	-	-	29.27	0.28	-	321
Dec-26 11.50	0.14	-	-	-	29.07	0.19	-	52
Dec-26 12.00	0.08	-	-	-	28.87	0.12	-	68
Dec-26 12.50	0.04	-	-	-	28.67	0.07	-	99
Dec-26 13.00	0.02	-	-	-	28.46	0.04	-	1,307
Dec-26 13.50	0.01	-	-	-	28.26	0.02	-	1,187
Dec-26 14.00	0.01	-	-	-	28.06	0.01	-	25
Dec-26 14.50	-	-	-	-	27.86	0.01	-	25
Dec-26 15.00	-	-	-	-	27.66	-	-	44
Dec-26 15.50	-	-	-	-	27.45	-	-	5
Dec-26 17.00	-	-	-	-	26.85	-	-	25
Dec-26 17.50	-	-	-	-	26.65	-	-	25
Mar-27 6.25	3.70	-	-	-	38.90	0.98	-	3
Mar-27 7.00	3.00	-	-	-	37.28	0.94	-	3
Mar-27 7.50	2.56	-	-	-	36.20	0.90	-	41
Mar-27 8.00	2.14	-	-	-	35.12	0.85	-	4
Mar-27 8.25	1.94	-	-	-	34.58	0.82	-	5
Mar-27 8.50	1.75	-	-	-	34.05	0.78	-	4
Mar-27 8.75	1.57	-	-	-	33.51	0.74	-	201
Mar-27 9.00	1.40	-	-	-	32.97	0.70	-	124
Mar-27 9.25	1.24	-	-	-	32.43	0.66	-	127
Mar-27 9.50	1.09	-	-	-	31.89	0.62	-	50
Mar-27 9.75	0.94	-	-	-	31.35	0.57	-	107
Mar-27 10.00	0.83	-	-	-	31.01	0.53	-	170
Mar-27 10.50	0.63	-	-	-	30.88	0.44	-	35
Mar-27 11.50	0.35	-	-	-	30.61	0.28	-	11
Mar-27 12.00	0.25	-	-	-	30.47	0.22	-	211
Mar-27 12.50	0.18	-	-	-	30.34	0.17	-	60
Mar-27 13.00	0.13	-	-	-	30.20	0.13	-	528
Mar-27 14.00	0.06	-	-	-	29.93	0.07	-	70
Mar-27 16.00	0.01	-	-	-	29.39	0.02	-	10
Jun-27 8.00	2.29	-	-	-	35.49	0.80	-	6
Jun-27 8.25	2.11	-	-	-	35.03	0.78	-	3
Jun-27 8.75	1.78	-	-	-	34.10	0.72	-	2
Jun-27 9.00	1.61	-	-	-	33.64	0.68	-	58
Jun-27 9.25	1.47	-	-	-	33.17	0.65	-	53
Jun-27 9.50	1.33	-	-	-	32.71	0.62	-	27
Jun-27 9.75	1.19	-	-	-	32.25	0.58	-	25
Jun-27 10.00	1.07	1.10	1.10	1.10	31.96	0.55	1	67
Jun-27 10.50	0.87	-	-	-	31.88	0.48	-	1
Jun-27 11.00	0.71	-	-	-	31.79	0.41	-	12
Jun-27 11.50	0.56	-	-	-	31.71	0.35	-	10
Jun-27 12.00	0.45	-	-	-	31.63	0.30	-	22
Jun-27 12.50	0.35	0.34	0.36	0.34	31.54	0.25	403	658
Jun-27 13.00	0.28	-	-	-	31.46	0.21	-	20
Jun-27 14.00	0.17	-	-	-	31.29	0.14	-	15
Jun-27 15.00	0.10	-	-	-	31.12	0.09	-	50
Jun-27 16.00	0.06	-	-	-	30.95	0.05	-	850
Sep-27 15.00	0.18	-	-	-	32.21	0.13	-	10
Dec-27 8.00	2.51	-	-	-	36.25	0.77	-	2
Dec-27 8.75	2.03	-	-	-	35.08	0.70	-	15
Dec-27 11.00	1.02	-	-	-	33.20	0.46	-	1
Dec-27 11.50	0.87	-	-	-	33.15	0.42	-	5
Dec-27 12.00	0.74	-	-	-	33.10	0.37	-	150
Dec-27 12.50	0.64	-	-	-	33.05	0.33	-	100
Dec-27 15.00	0.28	-	-	-	32.79	0.17	-	4
Mar-28 15.00	0.37	-	-	-	33.18	0.20	-	3
Dec-28 9.00	2.16	-	-	-	33.01	0.67	-	14
Dec-28 12.00	1.06	-	-	-	31.55	0.43	-	1
Dec-28 15.50	0.45	-	-	-	30.96	0.22	-	3
Dec-28 16.50	0.36	-	-	-	30.79	0.19	-	2
Dec-28 17.50	0.27	-	-	-	30.62	0.15	-	6
Dec-29 15.50	0.65	-	-	-	30.23	0.28	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.50	-	-	-	-	46.03	-	-	10
Sep-26 7.25	-	-	-	-	43.20	-	-	4
Sep-26 7.75	-	-	-	-	41.31	-	-	3
Sep-26 8.00	-	-	-	-	40.37	-	-	31
Sep-26 8.25	-	-	-	-	39.42	-0.01	-	24
Sep-26 8.50	0.01	-	-	-	38.48	-0.02	-	142
Sep-26 8.75	0.01	-	-	-	37.54	-0.04	-	71
Sep-26 9.00	0.03	-	-	-	36.59	-0.09	-	115
Sep-26 9.25	0.06	-	-	-	35.65	-0.16	-	112
Sep-26 9.50	0.11	-	-	-	34.71	-0.26	-	70
Sep-26 9.75	0.19	-	-	-	33.76	-0.40	-	18
Sep-26 10.00	0.31	-	-	-	33.16	-0.55	-	82
Sep-26 10.50	0.66	-	-	-	32.87	-0.81	-	147
Sep-26 11.00	1.11	-	-	-	32.59	-0.95	-	75
Sep-26 11.50	1.61	-	-	-	32.30	-1.00	-	39
Sep-26 12.00	2.11	-	-	-	32.01	-1.00	-	22
Sep-26 12.50	2.61	-	-	-	31.73	-1.00	-	10
Oct-26 8.75	0.05	-	-	-	30.50	-0.10	-	37
Oct-26 9.25	0.13	-	-	-	28.92	-0.23	-	5
Oct-26 9.50	0.20	-	-	-	28.13	-0.31	-	10
Oct-26 10.00	0.41	-	-	-	26.82	-0.52	-	20
Nov-26 9.50	0.30	-	-	-	27.45	-0.34	-	13
Nov-26 9.75	0.40	-	-	-	26.68	-0.42	-	2
Nov-26 10.00	0.51	0.52	0.55	0.52	26.19	-0.50	100	100
Dec-26 6.00	-	-	-	-	38.79	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	38.05	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	37.31	-0.02	-	1
Dec-26 6.75	0.02	-	-	-	36.57	-0.02	-	25
Dec-26 7.00	0.03	-	-	-	35.83	-0.03	-	10
Dec-26 7.25	0.04	-	-	-	35.09	-0.05	-	291
Dec-26 7.50	0.05	-	-	-	34.35	-0.06	-	29
Dec-26 7.75	0.07	-	-	-	33.61	-0.08	-	26
Dec-26 8.00	0.10	-	-	-	32.87	-0.11	-	317
Dec-26 8.25	0.13	-	-	-	32.12	-0.14	-	2
Dec-26 8.50	0.18	-	-	-	31.38	-0.18	-	757
Dec-26 8.75	0.23	-	-	-	30.64	-0.22	-	12
Dec-26 9.00	0.29	-	-	-	29.90	-0.28	-	221
Dec-26 9.25	0.37	-	-	-	29.16	-0.33	-	141
Dec-26 9.50	0.46	0.43	0.43	0.43	28.42	-0.40	1	448
Dec-26 9.75	0.56	-	-	-	27.68	-0.46	-	14
Dec-26 10.00	0.69	0.75	0.77	0.75	27.21	-0.53	550	1,722
Dec-26 10.50	1.01	-	-	-	27.01	-0.66	-	29
Dec-26 11.00	1.38	-	-	-	26.80	-0.77	-	305
Dec-26 11.50	1.81	-	-	-	26.60	-0.86	-	16
Dec-26 12.00	2.26	-	-	-	26.40	-0.92	-	1
Dec-26 12.50	2.73	-	-	-	26.20	-0.95	-	1
Dec-26 13.00	3.21	-	-	-	25.99	-0.98	-	10
Dec-26 13.50	3.70	-	-	-	25.79	-0.99	-	113
Mar-27 6.25	0.05	-	-	-	38.79	-0.04	-	50
Mar-27 6.50	0.07	-	-	-	38.25	-0.05	-	17
Mar-27 6.75	0.09	-	-	-	37.71	-0.07	-	250
Mar-27 7.00	0.11	-	-	-	37.17	-0.08	-	163
Mar-27 7.25	0.14	-	-	-	36.63	-0.10	-	76
Mar-27 7.50	0.18	-	-	-	36.09	-0.12	-	770
Mar-27 7.75	0.22	-	-	-	35.55	-0.15	-	146
Mar-27 8.00	0.27	-	-	-	35.01	-0.18	-	127
Mar-27 8.25	0.33	-	-	-	34.47	-0.21	-	5
Mar-27 8.50	0.39	-	-	-	33.94	-0.24	-	13
Mar-27 8.75	0.47	-	-	-	33.40	-0.28	-	3
Mar-27 9.00	0.54	-	-	-	32.86	-0.31	-	1,128
Mar-27 9.25	0.64	-	-	-	32.32	-0.36	-	2
Mar-27 9.75	0.85	0.80	0.80	0.80	31.24	-0.44	1	1
Mar-27 10.00	0.98	-	-	-	30.90	-0.49	-	15
Mar-27 10.50	1.28	-	-	-	30.77	-0.58	-	14
Mar-27 11.00	1.62	-	-	-	30.63	-0.66	-	130
Mar-27 16.00	6.18	-	-	-	29.28	-0.99	-	5
Jun-27 6.00	0.10	-	-	-	40.10	-0.06	-	20
Jun-27 7.50	0.32	-	-	-	37.32	-0.16	-	10
Jun-27 8.00	0.43	-	-	-	36.39	-0.21	-	100
Jun-27 8.25	0.50	-	-	-	35.93	-0.23	-	1
Jun-27 9.00	0.75	-	-	-	34.54	-0.33	-	10
Jun-27 10.00	1.20	1.17	1.20	1.17	32.86	-0.46	700	848
Jun-27 10.50	1.49	-	-	-	32.78	-0.54	-	7
Jun-27 11.00	1.83	-	-	-	32.69	-0.60	-	3
Jun-27 11.50	2.18	-	-	-	32.61	-0.66	-	7
Jun-27 12.00	2.57	-	-	-	32.53	-0.72	-	206
Jun-27 12.50	2.98	-	-	-	32.44	-0.77	-	402
Jun-27 13.00	3.40	-	-	-	32.36	-0.82	-	195
Jun-27 13.50	3.84	-	-	-	32.27	-0.86	-	25
Jun-27 15.50	5.71	-	-	-	31.94	-0.95	-	142
Sep-27 13.00	3.55	-	-	-	33.80	-0.75	-	5
Dec-27 8.25	0.85	-	-	-	37.61	-0.27	-	1
Dec-27 8.50	0.94	-	-	-	37.22	-0.30	-	5
Dec-27 8.75	1.05	-	-	-	36.83	-0.32	-	3
Dec-27 10.50	1.91	-	-	-	35.00	-0.50	-	242
Dec-27 11.00	2.25	-	-	-	34.95	-0.54	-	228
Dec-27 11.50	2.59	-	-	-	34.90	-0.59	-	30
Mar-28 9.50	1.51	-	-	-	36.28	-0.39	-	268
Mar-28 10.00	1.78	-	-	-	35.70	-0.43	-	260
Jun-28 6.00	0.37	-	-	-	40.31	-0.12	-	26
Jun-28 8.25	1.04	-	-	-	37.20	-0.28	-	2
Dec-28 6.50	0.60	-	-	-	38.04	-0.16	-	25
Dec-28 7.00	0.75	-	-	-	37.42	-0.19	-	1
Dec-28 8.00	1.09	-	-	-	36.17	-0.27	-	4
Dec-28 9.75	1.88	-	-	-	33.99	-0.40	-	1
Jun-29 8.50	1.39	-	-	-	34.39	-0.30	-	2
Dec-29 8.50	1.50	-	-	-	33.53	-0.31	-	3
Dec-29 9.75	2.11	-	-	-	32.48	-0.39	-	1
Dec-30 10.00	2.43	-	-	-	31.57	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.53	-	-	-	29.68	0.47	-	10
Dec-26 11.00	0.22	-	-	-	29.27	0.25	-	10
Dec-26 11.50	0.13	-	-	-	29.07	0.17	-	65
Dec-26 15.00	-	-	-	-	27.66	-	-	15
Jun-27 11.50	0.56	-	-	-	31.71	0.34	-	50
Dec-27 11.50	0.83	-	-	-	33.15	0.39	-	30
Jun-28 11.50	1.10	-	-	-	32.75	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	0.03	-	-	-	36.59	-0.09	-	10
Dec-26 9.50	0.45	-	-	-	28.42	-0.39	-	10
Jun-27 9.00	0.74	-	-	-	34.54	-0.31	-	1

	Previous Close	7.42		04/09/26
	HBX Close	7.44		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	0.07	-	-	-	29.75	0.17	-	10
Dec-26 8.00	0.29	-	-	-	30.13	0.37	-	10
Dec-26 8.25	0.22	-	-	-	29.97	0.30	-	10
Mar-27 7.50	0.68	-	-	-	30.24	0.55	-	10
Mar-27 7.75	0.57	-	-	-	30.09	0.50	-	10
Mar-27 8.50	0.32	-	-	-	29.62	0.33	-	10
Jun-27 6.75	1.22	-	-	-	29.13	0.72	-	10
Jun-27 8.00	0.59	-	-	-	28.63	0.47	-	10
Jun-27 8.50	0.43	-	-	-	28.32	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.39	-	-	-	31.60	-0.39	-	10
Jun-27 7.50	0.76	-	-	-	30.30	-0.44	-	10

	Previous Close	4.96		04/09/26
	IAG Close	5.02		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.80	1.23	-	-	-	30.19	1.00	-	10
Sep-26 4.00	1.03	-	-	-	29.76	1.00	-	6
Sep-26 4.20	0.83	-	-	-	29.34	1.00	-	11
Sep-26 4.40	0.63	-	-	-	28.91	0.99	-	4
Sep-26 4.50	0.53	-	-	-	28.70	0.98	-	14
Sep-26 4.60	0.43	-	-	-	28.49	0.95	-	41
Sep-26 4.70	0.34	-	-	-	28.28	0.89	-	16
Sep-26 4.80	0.26	-	-	-	28.07	0.81	-	18
Sep-26 4.90	0.19	-	-	-	27.85	0.69	-	202
Sep-26 5.00	0.12	-	-	-	27.64	0.55	-	74
Sep-26 5.10	0.08	-	-	-	27.45	0.41	-	50
Sep-26 5.25	0.03	-	-	-	27.17	0.22	-	4,576
Sep-26 5.30	0.02	-	-	-	27.08	0.17	-	50
Sep-26 5.50	-	-	-	-	26.71	0.05	-	157
Sep-26 5.75	-	-	-	-	26.24	-	-	57
Sep-26 6.00	-	-	-	-	25.78	-	-	63
Sep-26 6.25	-	-	-	-	25.31	-	-	50
Oct-26 5.00	0.23	-	-	-	30.68	0.55	-	13
Oct-26 5.25	0.12	-	-	-	30.21	0.36	-	20
Dec-26 2.90	2.14	-	-	-	37.39	1.00	-	1
Dec-26 3.00	2.04	-	-	-	37.17	1.00	-	1
Dec-26 3.50	1.55	-	-	-	36.04	0.98	-	1
Dec-26 4.00	1.08	-	-	-	34.91	0.92	-	2
Dec-26 4.20	0.91	-	-	-	34.46	0.87	-	20
Dec-26 4.30	0.83	-	-	-	34.23	0.84	-	3
Dec-26 4.40	0.75	-	-	-	34.01	0.81	-	3
Dec-26 4.50	0.67	-	-	-	33.78	0.77	-	6
Dec-26 4.60	0.60	-	-	-	33.56	0.73	-	2
Dec-26 4.80	0.47	-	-	-	33.11	0.65	-	2
Dec-26 5.00	0.36	-	-	-	32.65	0.56	-	801
Dec-26 5.25	0.25	-	-	-	32.17	0.44	-	681
Dec-26 5.30	0.23	-	-	-	32.07	0.42	-	4
Dec-26 5.50	0.17	-	-	-	31.68	0.33	-	1,591
Dec-26 5.75	0.10	-	-	-	31.20	0.23	-	100
Dec-26 6.00	0.06	-	-	-	30.72	0.16	-	10
Dec-26 6.25	0.04	-	-	-	30.24	0.10	-	35
Mar-27 4.00	1.16	-	-	-	36.28	0.85	-	12
Mar-27 4.10	1.08	-	-	-	36.12	0.82	-	1
Mar-27 4.20	1.01	-	-	-	35.96	0.80	-	6
Mar-27 4.30	0.94	-	-	-	35.80	0.77	-	5
Mar-27 4.60	0.74	-	-	-	35.33	0.69	-	1
Mar-27 4.70	0.68	-	-	-	35.17	0.66	-	3
Mar-27 4.80	0.63	-	-	-	35.01	0.63	-	152
Mar-27 5.00	0.52	-	-	-	34.69	0.56	-	33
Mar-27 5.25	0.42	-	-	-	34.20	0.49	-	2
Mar-27 5.50	0.32	-	-	-	33.70	0.41	-	275
Mar-27 6.00	0.18	-	-	-	32.71	0.27	-	1
Mar-27 6.25	0.13	-	-	-	32.21	0.22	-	250
Mar-27 6.50	0.09	-	-	-	31.71	0.16	-	150
Jun-27 2.00	3.04	-	-	-	36.82	1.00	-	2
Jun-27 2.20	2.84	-	-	-	36.57	1.00	-	25
Jun-27 2.30	2.74	-	-	-	36.44	1.00	-	25
Jun-27 2.40	2.64	-	-	-	36.32	1.00	-	25
Jun-27 3.00	2.06	-	-	-	35.56	0.97	-	5
Jun-27 3.40	1.70	-	-	-	35.06	0.93	-	1
Jun-27 4.00	1.23	-	-	-	34.30	0.82	-	3
Jun-27 4.10	1.15	-	-	-	34.17	0.80	-	2
Jun-27 4.40	0.95	-	-	-	33.80	0.73	-	3
Jun-27 4.50	0.89	-	-	-	33.67	0.71	-	1
Jun-27 4.90	0.67	-	-	-	33.17	0.61	-	3
Jun-27 5.00	0.62	-	-	-	33.04	0.58	-	2
Jun-27 5.25	0.51	-	-	-	32.67	0.51	-	20
Jun-27 5.50	0.41	-	-	-	32.28	0.45	-	1
Jun-27 6.25	0.20	-	-	-	31.14	0.27	-	2
Jun-27 6.50	0.16	-	-	-	30.76	0.22	-	1
Sep-27 4.40	0.99	-	-	-	32.70	0.73	-	25
Sep-27 4.50	0.93	-	-	-	32.59	0.70	-	25
Sep-27 4.80	0.77	-	-	-	32.25	0.63	-	1
Sep-27 5.00	0.67	-	-	-	32.03	0.58	-	1
Sep-27 5.25	0.56	-	-	-	31.70	0.52	-	4
Dec-27 2.00	3.04	-	-	-	36.45	1.00	-	25
Dec-27 2.10	2.94	-	-	-	36.34	1.00	-	25
Dec-27 2.20	2.84	-	-	-	36.23	1.00	-	25
Dec-27 2.30	2.74	-	-	-	36.11	1.00	-	25
Dec-27 2.40	2.64	-	-	-	36.00	0.99	-	25
Dec-27 3.70	1.53	-	-	-	34.53	0.85	-	1
Dec-27 4.10	1.25	-	-	-	34.08	0.78	-	25
Dec-27 4.50	1.01	-	-	-	33.63	0.70	-	1
Dec-27 4.90	0.80	-	-	-	33.18	0.61	-	1
Dec-27 5.00	0.76	-	-	-	33.07	0.59	-	4
Dec-27 5.25	0.65	-	-	-	32.82	0.54	-	1
Dec-27 5.75	0.47	-	-	-	32.32	0.44	-	4,000
Mar-28 6.00	0.48	-	-	-	32.76	0.42	-	2
Jun-28 5.00	0.96	-	-	-	35.57	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	-	-	-	-	35.45	-	-	3
Sep-26 2.50	-	-	-	-	34.81	-	-	65
Sep-26 3.20	-	-	-	-	33.32	-	-	50
Sep-26 3.30	-	-	-	-	33.11	-	-	15
Sep-26 3.50	-	-	-	-	32.69	-	-	17
Sep-26 3.90	-	-	-	-	31.84	-	-	5
Sep-26 4.00	-	-	-	-	31.62	-	-	205
Sep-26 4.10	-	-	-	-	31.41	-	-	224
Sep-26 4.20	-	-	-	-	31.20	-	-	2
Sep-26 4.40	-	-	-	-	30.77	-0.01	-	21
Sep-26 4.50	-	-	-	-	30.56	-0.03	-	68
Sep-26 4.70	0.02	-	-	-	30.14	-0.12	-	22
Sep-26 4.80	0.04	-	-	-	29.93	-0.21	-	112
Sep-26 4.90	0.06	-	-	-	29.71	-0.32	-	110
Sep-26 5.00	0.10	-	-	-	29.50	-0.45	-	107
Sep-26 5.25	0.26	-	-	-	29.03	-0.77	-	10
Sep-26 5.30	0.30	-	-	-	28.94	-0.82	-	10
Sep-26 5.50	0.48	-	-	-	28.57	-0.95	-	13
Oct-26 4.20	0.01	-	-	-	34.19	-0.05	-	150
Oct-26 4.80	0.12	-	-	-	32.84	-0.31	-	20
Oct-26 4.90	0.16	-	-	-	32.61	-0.38	-	10
Dec-26 2.60	-	-	-	-	38.29	-	-	4
Dec-26 2.80	-	-	-	-	37.84	-	-	20
Dec-26 2.90	-	-	-	-	37.61	-	-	20
Dec-26 3.30	-	-	-	-	36.71	-0.01	-	20
Dec-26 3.50	0.01	-	-	-	36.26	-0.03	-	19
Dec-26 3.70	0.02	-	-	-	35.81	-0.05	-	4
Dec-26 3.80	0.03	-	-	-	35.58	-0.06	-	151
Dec-26 3.90	0.04	-	-	-	35.36	-0.08	-	137
Dec-26 4.00	0.05	-	-	-	35.13	-0.10	-	817
Dec-26 4.10	0.06	-	-	-	34.90	-0.12	-	12
Dec-26 4.20	0.08	-	-	-	34.68	-0.15	-	55
Dec-26 4.30	0.10	-	-	-	34.45	-0.18	-	7
Dec-26 4.40	0.12	-	-	-	34.23	-0.21	-	54
Dec-26 4.50	0.15	-	-	-	34.00	-0.25	-	7
Dec-26 4.60	0.18	-	-	-	33.78	-0.29	-	7
Dec-26 4.70	0.22	-	-	-	33.55	-0.33	-	2
Dec-26 4.80	0.26	-	-	-	33.33	-0.37	-	4
Dec-26 4.90	0.30	-	-	-	33.10	-0.42	-	6
Dec-26 5.00	0.35	-	-	-	32.87	-0.46	-	160
Dec-26 5.25	0.49	-	-	-	32.39	-0.58	-	11
Dec-26 5.50	0.66	-	-	-	31.90	-0.68	-	1
Dec-26 5.75	0.85	-	-	-	31.42	-0.77	-	1
Dec-26 6.00	1.05	-	-	-	30.94	-0.85	-	100
Mar-27 3.20	0.02	-	-	-	35.37	-0.03	-	40
Mar-27 3.50	0.04	-	-	-	34.90	-0.06	-	17
Mar-27 3.70	0.06	-	-	-	34.58	-0.09	-	20
Mar-27 4.00	0.11	-	-	-	34.10	-0.15	-	4
Mar-27 4.10	0.13	-	-	-	33.94	-0.17	-	1
Mar-27 4.40	0.21	-	-	-	33.46	-0.25	-	20
Mar-27 4.60	0.28	-	-	-	33.15	-0.31	-	25
Mar-27 4.70	0.32	-	-	-	32.99	-0.35	-	255
Mar-27 4.80	0.36	-	-	-	32.83	-0.38	-	2
Mar-27 5.00	0.46	-	-	-	32.51	-0.45	-	13
Mar-27 5.25	0.59	-	-	-	32.02	-0.53	-	3
Mar-27 5.50	0.75	-	-	-	31.52	-0.61	-	6
Mar-27 5.75	0.93	-	-	-	31.02	-0.69	-	1
Jun-27 3.50	0.06	-	-	-	33.83	-0.08	-	30
Jun-27 3.70	0.10	-	-	-	33.58	-0.12	-	25
Jun-27 4.00	0.16	-	-	-	33.20	-0.17	-	3
Jun-27 4.10	0.18	-	-	-	33.07	-0.19	-	2
Jun-27 4.40	0.28	-	-	-	32.70	-0.27	-	3
Jun-27 4.50	0.31	-	-	-	32.57	-0.29	-	1
Jun-27 5.00	0.53	-	-	-	31.94	-0.43	-	7
Jun-27 5.25	0.67	-	-	-	31.57	-0.51	-	1
Jun-27 5.50	0.82	-	-	-	31.18	-0.58	-	2
Jun-27 6.00	1.17	-	-	-	30.42	-0.71	-	2
Sep-27 3.20	0.06	-	-	-	33.45	-0.07	-	5
Sep-27 4.50	0.37	-	-	-	31.98	-0.30	-	2
Sep-27 4.80	0.50	-	-	-	31.64	-0.38	-	1
Sep-27 5.00	0.60	-	-	-	31.42	-0.43	-	1
Sep-27 5.25	0.74	-	-	-	31.09	-0.49	-	2
Dec-27 3.20	0.09	-	-	-	34.44	-0.09	-	15,000
Dec-27 3.50	0.14	-	-	-	34.10	-0.13	-	20
Dec-27 4.00	0.27	-	-	-	33.53	-0.21	-	12
Dec-27 4.60	0.50	-	-	-	32.86	-0.33	-	25
Dec-27 4.90	0.64	-	-	-	32.52	-0.40	-	4,001
Dec-27 5.00	0.69	-	-	-	32.41	-0.42	-	4
Dec-27 5.25	0.83	-	-	-	32.16	-0.47	-	2
Mar-28 3.50	0.18	-	-	-	34.39	-0.14	-	25
Jun-28 4.20	0.46	-	-	-	34.81	-0.26	-	25
Jun-28 4.40	0.55	-	-	-	34.65	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.02	-	-	-	40.86	0.74	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	-	-	-	-	30.77	-0.01	-	8

	Previous Close	19.75		04/09/26
	IBERDROLA Close	19.89		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	1.91	-	-	-	16.99	1.00	-	30
Sep-26 19.00	0.92	-	-	-	15.63	0.94	-	3
Sep-26 19.50	0.49	-	-	-	14.95	0.76	-	5,000
Sep-26 20.00	0.18	0.17	0.17	0.17	14.41	0.44	2	165
Sep-26 20.25	0.10	-	-	-	14.39	0.28	-	1
Sep-26 20.50	0.04	-	-	-	14.37	0.15	-	6
Sep-26 20.75	0.02	-	-	-	14.35	0.07	-	1
Sep-26 21.00	0.01	-	-	-	14.33	0.03	-	29,614
Sep-26 21.50	-	-	-	-	14.29	-	-	35
Sep-26 22.00	-	-	-	-	14.24	-	-	416
Sep-26 22.50	-	-	-	-	14.20	-	-	2,500
Oct-26 19.50	0.67	-	-	-	15.15	0.68	-	7
Oct-26 20.00	0.37	-	-	-	14.62	0.49	-	1
Oct-26 20.50	0.18	-	-	-	14.58	0.30	-	5,001
Oct-26 21.00	0.08	-	-	-	14.54	0.15	-	10,001
Oct-26 22.00	0.01	-	-	-	14.45	0.02	-	1
Nov-26 21.00	0.21	-	-	-	15.36	0.26	-	1
Dec-26 14.50	5.50	-	-	-	23.04	1.00	-	2
Dec-26 15.00	5.00	-	-	-	22.37	0.99	-	4
Dec-26 16.00	4.02	-	-	-	21.05	0.98	-	4
Dec-26 17.00	3.06	-	-	-	19.73	0.95	-	6,500
Dec-26 17.50	2.60	-	-	-	19.06	0.91	-	2
Dec-26 18.00	2.15	-	-	-	18.40	0.87	-	6,001
Dec-26 18.50	1.73	-	-	-	17.74	0.81	-	32
Dec-26 19.00	1.34	1.25	1.25	1.25	17.08	0.73	1	345
Dec-26 19.50	0.99	-	-	-	16.42	0.64	-	26,516
Dec-26 20.00	0.70	-	-	-	15.88	0.52	-	7,515
Dec-26 20.50	0.48	-	-	-	15.81	0.41	-	6
Dec-26 21.00	0.31	-	-	-	15.73	0.30	-	311
Dec-26 21.50	0.20	-	-	-	15.66	0.21	-	11
Dec-26 22.00	0.12	-	-	-	15.58	0.14	-	143
Dec-26 22.50	0.07	-	-	-	15.51	0.09	-	517
Dec-26 23.00	0.03	-	-	-	15.43	0.05	-	105
Dec-26 23.50	0.02	-	-	-	15.36	0.03	-	8
Dec-26 24.00	0.01	-	-	-	15.28	0.01	-	1
Dec-26 25.00	-	-	-	-	15.13	-	-	1
Mar-27 12.00	7.99	-	-	-	26.16	1.00	-	5
Mar-27 16.00	4.09	-	-	-	21.60	0.95	-	10
Mar-27 16.50	3.62	-	-	-	21.03	0.93	-	5
Mar-27 18.00	2.32	-	-	-	19.32	0.81	-	4
Mar-27 19.50	1.25	-	-	-	17.61	0.61	-	12
Mar-27 20.00	0.97	-	-	-	17.14	0.53	-	100
Mar-27 20.50	0.74	-	-	-	17.00	0.44	-	8
Mar-27 21.00	0.55	-	-	-	16.85	0.36	-	500
Mar-27 22.00	0.30	-	-	-	16.57	0.23	-	20
Mar-27 22.50	0.20	-	-	-	16.43	0.17	-	4
Mar-27 23.00	0.14	-	-	-	16.28	0.13	-	258
Mar-27 24.00	0.06	-	-	-	16.00	0.06	-	10
Mar-27 26.00	0.01	-	-	-	15.43	0.01	-	17
Jun-27 17.00	3.33	-	-	-	20.59	0.85	-	100
Jun-27 17.50	2.92	-	-	-	20.08	0.81	-	100
Jun-27 18.00	2.54	-	-	-	19.58	0.76	-	1
Jun-27 18.50	2.18	-	-	-	19.08	0.71	-	7
Jun-27 19.00	1.84	-	-	-	18.57	0.66	-	5,500
Jun-27 19.50	1.53	-	-	-	18.07	0.60	-	7
Jun-27 20.00	1.26	-	-	-	17.65	0.54	-	100
Jun-27 20.50	1.02	-	-	-	17.52	0.47	-	3
Jun-27 21.00	0.83	-	-	-	17.38	0.41	-	1,005
Jun-27 22.00	0.52	0.48	0.48	0.48	17.11	0.30	2	10
Jun-27 23.00	0.31	-	-	-	16.85	0.20	-	100
Sep-27 16.50	3.80	-	-	-	21.24	0.87	-	10,100
Sep-27 17.00	3.39	-	-	-	20.77	0.83	-	100
Sep-27 17.50	3.00	-	-	-	20.30	0.79	-	100
Sep-27 19.50	1.64	-	-	-	18.43	0.60	-	155
Sep-27 22.00	0.63	-	-	-	17.53	0.32	-	5
Dec-27 10.00	9.98	-	-	-	27.20	1.00	-	30
Dec-27 13.00	7.03	-	-	-	24.54	0.98	-	50
Dec-27 14.00	6.08	-	-	-	23.65	0.96	-	5
Dec-27 15.00	5.17	-	-	-	22.76	0.92	-	5
Dec-27 16.00	4.31	-	-	-	21.88	0.87	-	26
Dec-27 16.50	3.90	-	-	-	21.43	0.84	-	25
Dec-27 17.00	3.50	-	-	-	20.99	0.81	-	7,530
Dec-27 17.50	3.13	-	-	-	20.54	0.77	-	25
Dec-27 18.00	2.76	-	-	-	20.10	0.73	-	10,005
Dec-27 18.50	2.44	-	-	-	19.65	0.69	-	251
Dec-27 19.00	2.11	-	-	-	19.21	0.64	-	157
Dec-27 19.50	1.82	-	-	-	18.77	0.59	-	395
Dec-27 20.00	1.56	-	-	-	18.40	0.54	-	13,210
Dec-27 21.00	1.14	-	-	-	18.18	0.44	-	7,260
Dec-27 22.00	0.82	-	-	-	17.96	0.35	-	5,004
Dec-27 23.00	0.56	-	-	-	17.74	0.26	-	6
Dec-27 24.00	0.37	-	-	-	17.52	0.19	-	2,757
Dec-27 25.00	0.25	-	-	-	17.31	0.14	-	2,002
Mar-28 19.00	2.20	-	-	-	19.21	0.64	-	1
Mar-28 20.00	1.65	-	-	-	18.43	0.54	-	102
Mar-28 21.00	1.25	-	-	-	18.25	0.45	-	6
Mar-28 26.00	0.22	-	-	-	17.32	0.12	-	1
Jun-28 10.00	9.98	-	-	-	26.62	1.00	-	5
Jun-28 20.00	1.82	-	-	-	18.64	0.54	-	1
Jun-28 22.50	0.95	-	-	-	18.22	0.35	-	7
Jun-28 28.00	0.15	-	-	-	17.30	0.08	-	15
Dec-28 16.00	4.48	-	-	-	21.49	0.83	-	5,000
Dec-28 18.00	3.08	-	-	-	20.01	0.70	-	500
Dec-28 18.50	2.77	-	-	-	19.64	0.66	-	25
Dec-28 19.00	2.49	-	-	-	19.28	0.62	-	1
Dec-28 23.00	0.97	-	-	-	18.20	0.33	-	1
Dec-28 24.00	0.76	-	-	-	18.07	0.28	-	15
Dec-29 15.00	5.36	-	-	-	22.33	0.87	-	1
Dec-29 18.00	3.32	-	-	-	20.32	0.68	-	6,000
Dec-29 19.00	2.77	-	-	-	19.65	0.62	-	25
Dec-29 21.50	1.73	-	-	-	18.92	0.46	-	1
Dec-29 23.00	1.33	-	-	-	18.79	0.38	-	3
Dec-29 25.00	0.91	-	-	-	18.62	0.28	-	1
Jun-30 21.00	2.17	-	-	-	19.91	0.50	-	1
Dec-30 18.00	3.65	-	-	-	21.79	0.67	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 20.00	0.11	-	-	-	13.18	-1.00	1	-
Sep-26 9.75	-	-	-	-	27.59	-	-	25
Sep-26 13.00	-	-	-	-	23.18	-	-	153
Sep-26 13.50	-	-	-	-	22.50	-	-	44
Sep-26 14.00	-	-	-	-	21.83	-	-	135
Sep-26 14.50	-	-	-	-	21.15	-	-	135
Sep-26 15.00	-	-	-	-	20.47	-	-	51
Sep-26 15.50	-	-	-	-	19.79	-	-	12
Sep-26 16.00	-	-	-	-	19.11	-	-	1
Sep-26 16.50	-	-	-	-	18.43	-	-	63
Sep-26 17.00	-	-	-	-	17.75	-	-	5,020
Sep-26 17.50	-	-	-	-	17.07	-	-	12
Sep-26 18.00	-	-	-	-	16.40	-	-	530
Sep-26 18.50	-	-	-	-	15.72	-0.01	-	30,000
Sep-26 19.00	0.01	-	-	-	15.04	-0.06	-	20,000
Sep-26 19.50	0.08	-	-	-	14.36	-0.23	-	6,586
Sep-26 19.75	0.15	-	-	-	14.02	-0.38	-	25
Sep-26 20.00	0.27	-	-	-	13.82	-0.57	-	5,217
Sep-26 20.50	0.64	-	-	-	13.78	-0.87	-	256
Sep-26 21.00	1.11	-	-	-	13.74	-1.00	-	2,513
Sep-26 21.50	1.61	-	-	-	13.70	-1.00	-	2,503
Oct-26 19.00	0.10	-	-	-	15.60	-0.17	-	14
Oct-26 19.50	0.22	-	-	-	14.94	-0.32	-	1
Oct-26 20.00	0.43	-	-	-	14.41	-0.52	-	1
Oct-26 20.50	0.74	-	-	-	14.37	-0.72	-	1
Nov-26 18.00	0.07	0.05	0.05	0.05	17.51	-0.09	5	6
Nov-26 19.00	0.22	0.23	0.23	0.23	16.20	-0.24	1	3
Nov-26 19.50	0.35	-	-	-	15.55	-0.36	-	1
Dec-26 9.00	-	-	-	-	29.87	-	-	2,000
Dec-26 9.50	-	-	-	-	29.21	-	-	2
Dec-26 9.75	-	-	-	-	28.87	-	-	25
Dec-26 10.50	-	-	-	-	27.88	-	-	502
Dec-26 11.00	-	-	-	-	27.22	-	-	1,348
Dec-26 11.50	-	-	-	-	26.56	-	-	26
Dec-26 12.00	-	-	-	-	25.90	-	-	10,150
Dec-26 13.00	-	-	-	-	24.57	-	-	21
Dec-26 13.50	-	-	-	-	23.91	-	-	10,000
Dec-26 14.00	-	-	-	-	23.25	-	-	15,010
Dec-26 14.50	-	-	-	-	22.59	-	-	10
Dec-26 15.00	-	-	-	-	21.92	-0.01	-	2
Dec-26 15.50	0.01	-	-	-	21.26	-0.01	-	30
Dec-26 16.00	0.02	-	-	-	20.60	-0.02	-	34,287
Dec-26 16.50	0.03	-	-	-	19.94	-0.03	-	255
Dec-26 17.00	0.05	-	-	-	19.28	-0.05	-	67,047
Dec-26 17.50	0.08	0.07	0.07	0.07	18.61	-0.08	4	10,009
Dec-26 18.00	0.13	-	-	-	17.95	-0.13	-	83,783
Dec-26 18.50	0.20	-	-	-	17.29	-0.19	-	7,408
Dec-26 19.00	0.30	-	-	-	16.63	-0.27	-	26
Dec-26 19.50	0.45	-	-	-	15.97	-0.37	-	16,528
Dec-26 20.00	0.66	-	-	-	15.43	-0.49	-	81,021
Dec-26 20.50	0.95	-	-	-	15.36	-0.61	-	1
Dec-26 21.00	1.29	-	-	-	15.28	-0.73	-	888
Dec-26 21.50	1.69	-	-	-	15.21	-0.83	-	11
Dec-26 22.00	2.13	-	-	-	15.13	-0.92	-	2
Mar-27 10.50	-	-	-	-	27.05	-	-	1
Mar-27 14.00	0.02	-	-	-	23.06	-0.01	-	1
Mar-27 15.00	0.04	-	-	-	21.92	-0.03	-	1
Mar-27 16.00	0.10	-	-	-	20.78	-0.07	-	14
Mar-27 16.50	0.13	-	-	-	20.21	-0.09	-	4
Mar-27 18.00	0.35	-	-	-	18.50	-0.22	-	4
Mar-27 18.50	0.47	-	-	-	17.93	-0.28	-	2
Mar-27 19.00	0.61	-	-	-	17.36	-0.34	-	1
Mar-27 19.50	0.79	-	-	-	16.79	-0.42	-	302
Mar-27 20.00	1.03	-	-	-	16.32	-0.51	-	60
Mar-27 24.00	4.20	-	-	-	15.18	-0.96	-	1
Jun-27 15.00	0.10	-	-	-	21.91	-0.06	-	13
Jun-27 15.50	0.14	-	-	-	21.40	-0.08	-	2
Jun-27 16.00	0.18	-	-	-	20.90	-0.10	-	1,020
Jun-27 16.50	0.24	-	-	-	20.40	-0.13	-	9
Jun-27 17.00	0.31	-	-	-	19.90	-0.16	-	5,517
Jun-27 17.50	0.40	-	-	-	19.39	-0.20	-	5
Jun-27 18.00	0.51	-	-	-	18.89	-0.24	-	9
Jun-27 19.00	0.80	-	-	-	17.88	-0.35	-	9
Jun-27 19.50	0.98	-	-	-	17.38	-0.42	-	50
Jun-27 20.00	1.21	-	-	-	16.96	-0.49	-	11,513
Jun-27 23.00	3.33	-	-	-	16.16	-0.86	-	2
Sep-27 16.00	0.32	-	-	-	20.94	-0.14	-	35,000
Sep-27 16.50	0.41	-	-	-	20.47	-0.17	-	200
Sep-27 17.00	0.50	-	-	-	20.00	-0.21	-	100
Sep-27 17.50	0.63	-	-	-	19.53	-0.25	-	200
Sep-27 18.00	0.75	-	-	-	19.06	-0.29	-	5,300
Sep-27 19.00	1.09	-	-	-	18.13	-0.40	-	50
Sep-27 19.50	1.30	-	-	-	17.66	-0.45	-	50
Sep-27 20.00	1.53	-	-	-	17.26	-0.51	-	25
Sep-27 20.50	1.83	-	-	-	17.14	-0.57	-	50
Dec-27 9.50	0.01	-	-	-	26.28	-	-	2,000
Dec-27 10.00	0.01	-	-	-	25.83	-0.01	-	5
Dec-27 11.50	0.04	-	-	-	24.50	-0.02	-	1,800
Dec-27 12.00	0.05	-	-	-	24.06	-0.02	-	30,000
Dec-27 13.00	0.09	-	-	-	23.17	-0.04	-	35,000
Dec-27 14.00	0.16	-	-	-	22.28	-0.07	-	10,000
Dec-27 14.50	0.20	-	-	-	21.84	-0.08	-	20,000
Dec-27 16.00	0.39	-	-	-	20.51	-0.15	-	25,001
Dec-27 16.50	0.48	-	-	-	20.06	-0.18	-	2,002
Dec-27 17.00	0.58	-	-	-	19.62	-0.22	-	2,750
Dec-27 17.50	0.71	-	-	-	19.17	-0.26	-	460
Dec-27 18.00	0.84	-	-	-	18.73	-0.30	-	409
Dec-27 18.50	1.01	-	-	-	18.28	-0.34	-	175
Dec-27 19.00	1.18	-	-	-	17.84	-0.39	-	1,811
Dec-27 19.50	1.39	-	-	-	17.40	-0.45	-	25
Dec-27 20.00	1.62	-	-	-	17.03	-0.50	-	9,250
Dec-27 21.00	2.22	-	-	-	16.81	-0.61	-	1,250
Dec-27 22.00	2.90	-	-	-	16.59	-0.71	-	50
Mar-28 18.00	0.96	-	-	-	18.29	-0.31	-	200
Jun-28 13.00	0.15	-	-	-	21.90	-0.06	-	150
Jun-28 14.00	0.24	-	-	-	21.10	-0.09	-	150
Dec-28 15.00	0.47	-	-	-	19.39	-0.15	-	5,000
Dec-28 21.50	2.93	-	-	-	15.56	-0.63	-	4,000
Dec-28 24.00	4.76	-	-	-	15.23	-0.80	-	1
Dec-29 19.00	1.91	-	-	-	16.10	-0.43	-	2
Dec-30 14.50	0.83	-	-	-	18.94	-0.19	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	6.40	-	-	-	23.09	1.00	-	150
Sep-26 14.00	5.90	-	-	-	22.42	1.00	-	300
Sep-26 20.00	0.18	-	-	-	14.41	0.44	-	160
Sep-26 20.00	0.18	-	-	-	14.41	0.44	-	10
Sep-26 20.50	0.04	-	-	-	14.37	0.15	-	1
Sep-26 21.00	0.01	-	-	-	14.33	0.03	-	13
Sep-26 22.00	-	-	-	-	14.24	-	-	2,043
Oct-26 22.00	0.01	-	-	-	14.45	0.02	-	1,486
Dec-26 14.50	5.50	-	-	-	23.04	0.99	-	510
Dec-26 18.00	2.15	-	-	-	18.40	0.86	-	10
Dec-26 18.50	1.73	-	-	-	17.74	0.80	-	200
Dec-26 19.00	1.34	-	-	-	17.08	0.73	-	50
Dec-26 20.00	0.70	-	-	-	15.88	0.52	-	10
Dec-26 20.50	0.48	-	-	-	15.81	0.41	-	1
Dec-26 21.00	0.31	-	-	-	15.73	0.30	-	14
Dec-26 22.00	0.12	-	-	-	15.58	0.14	-	17
Jun-27 24.00	0.17	-	-	-	16.58	0.12	-	5
Dec-27 12.00	7.64	-	-	-	25.43	0.94	-	2,000
Jun-30 21.00	2.15	-	-	-	19.91	0.45	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.00	-	-	-	-	23.18	-	-	500
Sep-26 15.00	-	-	-	-	20.47	-	-	800
Sep-26 18.50	-	-	-	-	15.72	-0.01	-	25
Sep-26 20.25	0.43	-	-	-	13.80	-0.73	-	2
Sep-26 21.00	1.10	-	-	-	13.74	-0.97	-	10
Dec-26 15.00	-	-	-	-	21.92	-0.01	-	600
Dec-26 16.00	0.02	-	-	-	20.60	-0.02	-	1
Dec-26 19.00	0.30	-	-	-	16.63	-0.26	-	21
Dec-26 19.50	0.44	-	-	-	15.97	-0.36	-	4
Dec-26 20.00	0.64	-	-	-	15.43	-0.47	-	1
Dec-26 21.00	1.26	-	-	-	15.28	-0.70	-	10
Dec-26 21.00	1.26	-	-	-	15.28	-0.70	-	10
Dec-26 22.00	2.06	-	-	-	15.13	-0.86	-	10
Dec-27 12.00	0.05	-	-	-	24.06	-0.02	-	2,000

	Previous Close	56.80		04/09/26
	INDITEX Close	57.44		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.63	16.85	-	-	-	44.44	1.00	-	25
Sep-26 41.60	15.88	-	-	-	43.59	1.00	-	50
Sep-26 43.54	13.94	-	-	-	41.89	1.00	-	50
Sep-26 44.49	12.99	-	-	-	41.06	1.00	-	25
Sep-26 45.47	12.01	-	-	-	40.20	1.00	-	75
Sep-26 46.44	11.04	-	-	-	39.35	1.00	-	50
Sep-26 47.41	10.08	-	-	-	38.50	1.00	-	50
Sep-26 48.38	9.11	-	-	-	37.65	0.99	-	25
Sep-26 50.31	7.22	-	-	-	35.96	0.97	-	25
Sep-26 52.25	5.36	-	-	-	34.26	0.93	-	100
Sep-26 54.17	3.66	-	-	-	32.58	0.83	-	381
Sep-26 56.11	2.18	2.10	2.10	2.10	30.88	0.67	5	1,752
Sep-26 58.05	1.09	-	-	-	29.57	0.45	-	517
Sep-26 59.00	0.73	-	-	-	29.36	0.34	-	100
Sep-26 59.99	0.45	-	-	-	29.13	0.24	-	233
Sep-26 61.92	0.15	-	-	-	28.70	0.10	-	25
Sep-26 65.78	0.01	-	-	-	27.82	0.01	-	10
Oct-26 61.92	0.46	-	-	-	23.17	0.19	-	3
Oct-26 63.85	0.20	-	-	-	22.83	0.10	-	100
Nov-26 65.78	0.26	-	-	-	22.12	0.10	-	100
Dec-26 35.80	21.79	-	-	-	38.46	1.00	-	3
Dec-26 38.70	18.92	-	-	-	36.66	0.99	-	1
Dec-26 39.67	17.97	-	-	-	36.05	0.98	-	52
Dec-26 40.63	17.04	-	-	-	35.46	0.98	-	25
Dec-26 44.49	13.33	-	-	-	33.06	0.95	-	120
Dec-26 46.44	11.53	-	-	-	31.85	0.92	-	26
Dec-26 47.41	10.65	-	-	-	31.25	0.90	-	325
Dec-26 48.38	9.80	-	-	-	30.65	0.88	-	400
Dec-26 50.31	8.15	-	-	-	29.45	0.83	-	50
Dec-26 52.25	6.58	-	-	-	28.24	0.77	-	31
Dec-26 54.17	5.19	-	-	-	27.05	0.69	-	59
Dec-26 56.11	3.91	-	-	-	25.85	0.60	-	149
Dec-26 58.05	2.84	-	-	-	24.92	0.50	-	645
Dec-26 59.99	2.03	-	-	-	24.61	0.40	-	202
Dec-26 61.92	1.39	-	-	-	24.29	0.31	-	253
Dec-26 63.85	0.92	-	-	-	23.98	0.23	-	211
Dec-26 65.78	0.58	-	-	-	23.66	0.16	-	17
Dec-26 67.72	0.36	-	-	-	23.35	0.11	-	15
Dec-26 69.66	0.21	-	-	-	23.03	0.07	-	11
Dec-26 71.60	0.12	-	-	-	22.72	0.04	-	3
Mar-27 52.25	7.83	-	-	-	28.06	0.73	-	100
Mar-27 54.17	6.47	-	-	-	27.02	0.67	-	3
Mar-27 63.85	1.99	-	-	-	24.37	0.32	-	400
Mar-27 65.78	1.50	-	-	-	24.10	0.26	-	300
Mar-27 67.72	1.12	-	-	-	23.83	0.21	-	75
Mar-27 69.66	0.79	-	-	-	23.56	0.16	-	25
Mar-27 71.60	0.57	-	-	-	23.29	0.12	-	10
Mar-27 73.53	0.39	-	-	-	23.02	0.09	-	20
Jun-27 38.70	19.55	-	-	-	34.11	0.94	-	150
Jun-27 45.47	13.68	-	-	-	31.12	0.86	-	25
Jun-27 50.31	9.94	-	-	-	28.98	0.76	-	25
Jun-27 58.05	5.05	-	-	-	25.74	0.54	-	150
Jun-27 59.99	4.15	-	-	-	25.44	0.48	-	188
Jun-27 61.92	3.43	-	-	-	25.14	0.42	-	100
Jun-27 69.66	1.36	-	-	-	23.93	0.22	-	100
Jun-27 71.60	1.01	-	-	-	23.62	0.17	-	25
Jun-27 73.53	0.78	-	-	-	23.32	0.14	-	50
Sep-27 59.99	5.04	-	-	-	25.92	0.50	-	25
Sep-27 63.85	3.62	-	-	-	25.40	0.40	-	25
Sep-27 69.66	2.03	-	-	-	24.63	0.27	-	1
Sep-27 71.60	1.68	-	-	-	24.37	0.23	-	25
Dec-27 37.73	20.82	-	-	-	33.02	0.92	-	25
Dec-27 38.70	20.00	-	-	-	32.71	0.91	-	1
Dec-27 39.67	19.18	-	-	-	32.40	0.90	-	1
Dec-27 43.54	16.07	-	-	-	31.17	0.85	-	50
Dec-27 45.47	14.57	-	-	-	30.55	0.82	-	25
Dec-27 47.41	13.18	-	-	-	29.93	0.78	-	25
Dec-27 52.25	9.95	-	-	-	28.39	0.69	-	25
Dec-27 54.17	8.81	-	-	-	27.77	0.65	-	25
Dec-27 59.99	5.85	-	-	-	26.42	0.51	-	25
Dec-27 61.92	5.10	-	-	-	26.18	0.47	-	175
Dec-27 63.85	4.43	-	-	-	25.95	0.43	-	500
Dec-27 65.78	3.76	-	-	-	25.71	0.38	-	10
Dec-27 71.60	2.30	-	-	-	25.00	0.27	-	1
Mar-28 33.30	24.98	-	-	-	34.67	0.95	-	1
Mar-28 52.89	10.44	-	-	-	28.54	0.68	-	50
Mar-28 54.86	9.27	-	-	-	27.92	0.64	-	75
Mar-28 56.81	8.20	-	-	-	27.31	0.60	-	75
Mar-28 58.77	7.29	-	-	-	26.92	0.56	-	50
Mar-28 60.73	6.41	-	-	-	26.65	0.52	-	25
Mar-28 64.65	4.97	-	-	-	26.11	0.44	-	25
Mar-28 66.60	4.28	-	-	-	25.83	0.40	-	25
Mar-28 68.56	3.74	-	-	-	25.56	0.36	-	25
Mar-28 70.53	3.23	-	-	-	25.29	0.33	-	25
Mar-28 72.49	2.72	-	-	-	25.01	0.29	-	25
Jun-28 42.12	18.06	-	-	-	31.92	0.84	-	25
Jun-28 43.10	17.31	-	-	-	31.62	0.83	-	25
Jun-28 56.81	8.68	-	-	-	27.40	0.60	-	25
Jun-28 58.77	7.76	-	-	-	27.04	0.57	-	50
Jun-28 66.60	4.77	-	-	-	26.04	0.42	-	50
Jun-28 68.56	4.21	-	-	-	25.79	0.38	-	25
Jun-28 70.53	3.70	-	-	-	25.54	0.35	-	25
Jun-28 72.49	3.19	-	-	-	25.29	0.31	-	25
Dec-28 49.44	13.74	-	-	-	29.18	0.73	-	2
Dec-28 67.24	5.64	-	-	-	26.02	0.44	-	490
Dec-29 43.51	18.35	-	-	-	28.77	0.81	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 54.17	0.19	-	-	-	37.58	-0.12	-	5
Sep-26 35.80	-	-	-	-	48.52	-	-	1
Sep-26 36.76	-	-	-	-	47.68	-	-	27
Sep-26 38.70	-	-	-	-	45.98	-	-	25
Sep-26 39.67	-	-	-	-	45.13	-	-	26
Sep-26 40.63	-	-	-	-	44.29	-	-	28
Sep-26 41.60	-	-	-	-	43.44	-	-	240
Sep-26 42.57	-	-	-	-	42.59	-	-	300
Sep-26 43.54	-	-	-	-	41.74	-	-	25
Sep-26 44.49	-	-	-	-	40.91	-	-	51
Sep-26 45.47	-	-	-	-	40.05	-	-	51
Sep-26 46.44	-	-	-	-	39.20	-	-	75
Sep-26 47.41	0.01	-	-	-	38.35	-	-	30
Sep-26 48.38	0.01	-	-	-	37.50	-0.01	-	82
Sep-26 50.31	0.04	-	-	-	35.81	-0.03	-	101
Sep-26 52.00	0.11	-	-	-	34.33	-0.06	-	4,006
Sep-26 52.25	0.13	-	-	-	34.11	-0.07	-	27
Sep-26 54.17	0.34	-	-	-	32.43	-0.17	-	375
Sep-26 56.11	0.80	-	-	-	30.73	-0.33	-	2
Sep-26 58.05	1.64	1.90	1.90	1.90	29.42	-0.56	1	501
Sep-26 59.99	2.95	-	-	-	28.98	-0.77	-	6
Oct-26 48.38	0.10	-	-	-	30.29	-0.04	-	2
Oct-26 50.00	0.18	-	-	-	29.12	-0.07	-	2
Oct-26 50.31	0.21	-	-	-	28.89	-0.08	-	1
Oct-26 52.25	0.40	-	-	-	27.48	-0.14	-	2
Oct-26 54.17	0.73	-	-	-	26.09	-0.23	-	3
Oct-26 56.11	1.25	-	-	-	24.68	-0.36	-	2
Nov-26 50.00	0.48	-	-	-	27.54	-0.13	-	2
Dec-26 32.90	0.01	-	-	-	38.80	-	-	26
Dec-26 33.87	0.01	-	-	-	38.20	-	-	21
Dec-26 34.83	0.02	-	-	-	37.60	-	-	25
Dec-26 35.80	0.02	-	-	-	37.00	-0.01	-	25
Dec-26 36.76	0.03	-	-	-	36.40	-0.01	-	26
Dec-26 37.73	0.05	-	-	-	35.80	-0.01	-	150
Dec-26 38.70	0.06	-	-	-	35.20	-0.01	-	150
Dec-26 39.67	0.07	-	-	-	34.59	-0.02	-	11
Dec-26 40.63	0.10	-	-	-	34.00	-0.02	-	2
Dec-26 41.60	0.12	-	-	-	33.40	-0.03	-	86
Dec-26 42.57	0.16	-	-	-	32.79	-0.04	-	150
Dec-26 43.54	0.20	-	-	-	32.19	-0.05	-	75
Dec-26 44.49	0.24	-	-	-	31.60	-0.06	-	62
Dec-26 45.47	0.31	-	-	-	30.99	-0.07	-	35
Dec-26 46.44	0.38	-	-	-	30.39	-0.08	-	253
Dec-26 47.41	0.46	-	-	-	29.79	-0.10	-	2,409
Dec-26 48.38	0.57	-	-	-	29.19	-0.12	-	76
Dec-26 50.00	0.78	-	-	-	28.18	-0.16	-	200
Dec-26 50.31	0.83	0.75	0.75	0.75	27.99	-0.17	5	170
Dec-26 52.25	1.20	-	-	-	26.78	-0.23	-	30
Dec-26 54.17	1.70	1.58	1.58	1.58	25.59	-0.31	100	125
Dec-26 56.11	2.35	-	-	-	24.39	-0.40	-	210
Dec-26 59.99	4.36	-	-	-	23.15	-0.62	-	176
Mar-27 33.87	0.09	-	-	-	36.00	-0.01	-	50
Mar-27 34.83	0.11	-	-	-	35.48	-0.02	-	50
Mar-27 35.80	0.14	-	-	-	34.96	-0.02	-	75
Mar-27 36.76	0.16	-	-	-	34.44	-0.03	-	75
Mar-27 37.73	0.20	-	-	-	33.92	-0.03	-	25
Mar-27 38.70	0.25	-	-	-	33.39	-0.04	-	25
Mar-27 39.67	0.29	-	-	-	32.87	-0.05	-	52
Mar-27 40.63	0.34	-	-	-	32.35	-0.05	-	78
Mar-27 41.60	0.41	-	-	-	31.83	-0.06	-	1
Mar-27 42.57	0.49	-	-	-	31.31	-0.07	-	1
Mar-27 44.49	0.65	-	-	-	30.27	-0.10	-	18
Mar-27 45.47	0.77	-	-	-	29.74	-0.11	-	13
Mar-27 50.00	1.47	-	-	-	27.30	-0.21	-	3,000
Mar-27 50.31	1.53	-	-	-	27.13	-0.21	-	102
Mar-27 52.25	1.99	2.00	2.00	2.00	26.08	-0.27	100	200
Mar-27 54.17	2.51	-	-	-	25.04	-0.33	-	5
Jun-27 26.12	0.04	-	-	-	37.41	-0.01	-	1
Jun-27 30.96	0.12	-	-	-	35.28	-0.02	-	150
Jun-27 33.87	0.21	-	-	-	34.00	-0.03	-	200
Jun-27 34.83	0.26	-	-	-	33.57	-0.03	-	180
Jun-27 36.76	0.35	-	-	-	32.72	-0.05	-	25
Jun-27 38.70	0.50	-	-	-	31.87	-0.06	-	150
Jun-27 39.67	0.58	-	-	-	31.44	-0.07	-	101
Jun-27 41.60	0.76	-	-	-	30.59	-0.09	-	176
Jun-27 42.57	0.88	-	-	-	30.16	-0.11	-	150
Jun-27 43.54	1.01	-	-	-	29.73	-0.12	-	150
Jun-27 44.49	1.13	-	-	-	29.31	-0.13	-	50
Jun-27 46.44	1.47	-	-	-	28.45	-0.17	-	25
Jun-27 47.41	1.65	-	-	-	28.02	-0.19	-	153
Jun-27 48.38	1.84	-	-	-	27.60	-0.21	-	150
Jun-27 50.31	2.31	-	-	-	26.74	-0.25	-	3
Jun-27 52.25	2.83	-	-	-	25.89	-0.30	-	150
Jun-27 56.11	4.19	-	-	-	24.19	-0.42	-	25
Jun-27 65.78	10.05	-	-	-	22.29	-0.73	-	1
Sep-27 43.54	1.29	-	-	-	29.03	-0.14	-	25
Sep-27 44.49	1.46	-	-	-	28.68	-0.15	-	25
Sep-27 45.47	1.66	-	-	-	28.33	-0.17	-	25
Sep-27 46.44	1.85	-	-	-	27.97	-0.18	-	25
Sep-27 73.53	16.75	-	-	-	21.80	-0.86	-	1
Dec-27 21.29	0.03	-	-	-	36.02	-	-	2
Dec-27 33.87	0.47	-	-	-	32.00	-0.05	-	100
Dec-27 36.76	0.72	-	-	-	31.08	-0.07	-	25
Dec-27 37.73	0.81	-	-	-	30.77	-0.08	-	25
Dec-27 43.54	1.70	-	-	-	28.92	-0.15	-	10
Dec-27 45.47	2.08	-	-	-	28.30	-0.18	-	1,100
Dec-27 46.44	2.27	-	-	-	27.99	-0.20	-	150
Dec-27 47.41	2.52	-	-	-	27.68	-0.22	-	325
Dec-27 48.38	2.79	-	-	-	27.37	-0.23	-	175
Dec-27 50.31	3.33	-	-	-	26.76	-0.27	-	350
Dec-27 52.25	3.96	-	-	-	26.14	-0.32	-	375
Dec-27 54.17	4.67	-	-	-	25.52	-0.36	-	450
Dec-27 56.11	5.41	-	-	-	24.90	-0.41	-	500
Dec-27 58.05	6.36	-	-	-	24.41	-0.46	-	50
Dec-27 59.99	7.38	-	-	-	24.17	-0.51	-	25
Jun-28 43.10	2.26	-	-	-	28.44	-0.17	-	25
Jun-28 44.08	2.45	-	-	-	28.14	-0.18	-	25
Jun-28 45.06	2.68	-	-	-	27.84	-0.20	-	25
Jun-28 47.99	3.47	-	-	-	26.94	-0.24	-	25
Dec-28 51.42	5.16	-	-	-	25.63	-0.31	-	25
Dec-29 43.51	3.66	-	-	-	26.79	-0.20	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 49.44	8.07	-	-	-	36.72	0.98	-	5
Sep-26 54.17	3.66	-	-	-	32.58	0.83	-	7
Sep-26 56.11	2.18	-	-	-	30.88	0.67	-	6
Sep-26 57.35	1.42	-	-	-	29.79	0.53	-	5
Sep-26 59.99	0.45	-	-	-	29.13	0.24	-	7
Sep-26 61.30	0.22	-	-	-	28.84	0.14	-	944
Sep-26 63.28	0.06	-	-	-	28.39	0.05	-	1,888
Oct-26 61.30	0.58	-	-	-	23.29	0.23	-	5,945
Oct-26 63.85	0.21	-	-	-	22.83	0.10	-	1
Dec-26 56.11	3.89	-	-	-	25.85	0.59	-	26
Dec-26 58.05	2.83	-	-	-	24.92	0.50	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 56.11	0.57	-	-	-	35.53	-0.31	-	2
Sep-26 41.60	-	-	-	-	43.44	-	-	165
Sep-26 42.57	-	-	-	-	42.59	-	-	150
Sep-26 43.54	-	-	-	-	41.74	-	-	15
Sep-26 44.49	-	-	-	-	40.91	-	-	10
Sep-26 50.31	0.04	-	-	-	35.81	-0.03	-	6
Sep-26 54.17	0.34	-	-	-	32.43	-0.17	-	7
Sep-26 55.37	0.58	-	-	-	31.37	-0.26	-	5
Sep-26 56.11	0.79	-	-	-	30.73	-0.33	-	3
Oct-26 56.11	1.25	-	-	-	24.68	-0.36	-	1
Dec-26 42.57	0.16	-	-	-	32.79	-0.04	-	120
Dec-26 46.44	0.38	-	-	-	30.39	-0.08	-	1
Mar-27 42.57	0.48	-	-	-	31.31	-0.07	-	1
Dec-27 59.99	7.23	-	-	-	24.17	-0.48	-	10
Dec-27 63.85	9.52	-	-	-	23.70	-0.57	-	1

	Previous Close	58.90		04/09/26
	INDRA Close	59.30		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	41.32	-	-	-	61.25	1.00	-	1
Sep-26 26.00	33.32	-	-	-	57.38	1.00	-	1
Sep-26 37.00	22.33	-	-	-	52.06	1.00	-	28
Sep-26 50.00	9.40	-	-	-	45.78	0.97	-	84
Sep-26 52.00	7.49	-	-	-	44.81	0.94	-	11
Sep-26 54.00	5.69	-	-	-	43.84	0.87	-	11
Sep-26 56.00	4.06	-	-	-	42.88	0.77	-	1
Sep-26 58.00	2.68	-	-	-	41.91	0.63	-	8
Sep-26 60.00	1.63	1.55	1.55	1.55	41.03	0.46	1	131
Sep-26 62.00	0.87	-	-	-	40.31	0.30	-	26
Sep-26 64.00	0.43	-	-	-	39.59	0.18	-	3
Sep-26 66.00	0.18	0.08	0.08	0.08	38.87	0.09	2	7
Sep-26 68.00	0.07	-	-	-	38.15	0.04	-	7
Sep-26 70.00	0.02	-	-	-	37.43	0.01	-	116
Oct-26 62.00	2.18	2.10	2.10	2.10	39.90	0.41	1	1
Oct-26 68.00	0.68	-	-	-	38.62	0.17	-	6
Oct-26 70.00	0.43	-	-	-	38.19	0.12	-	10
Oct-26 86.00	-	-	-	-	34.78	-	-	4
Dec-26 30.00	29.55	-	-	-	53.88	0.99	-	25
Dec-26 31.00	28.57	-	-	-	53.51	0.99	-	25
Dec-26 32.00	27.59	-	-	-	53.13	0.99	-	25
Dec-26 35.00	24.69	-	-	-	52.00	0.98	-	25
Dec-26 45.00	15.56	-	-	-	48.24	0.89	-	21
Dec-26 47.00	13.90	-	-	-	47.48	0.86	-	4
Dec-26 48.00	13.09	-	-	-	47.11	0.84	-	5
Dec-26 50.00	11.57	-	-	-	46.35	0.80	-	5
Dec-26 52.00	10.10	10.19	10.19	10.19	45.60	0.75	1	3
Dec-26 54.00	8.77	-	-	-	44.85	0.70	-	130
Dec-26 56.00	7.49	-	-	-	44.09	0.65	-	50
Dec-26 58.00	6.37	-	-	-	43.34	0.60	-	82
Dec-26 60.00	5.32	-	-	-	42.65	0.54	-	196
Dec-26 62.00	4.43	-	-	-	42.09	0.48	-	1
Dec-26 64.00	3.63	-	-	-	41.53	0.42	-	15
Dec-26 66.00	2.95	-	-	-	40.97	0.37	-	89
Dec-26 68.00	2.35	-	-	-	40.40	0.31	-	12
Dec-26 70.00	1.85	-	-	-	39.84	0.26	-	20
Dec-26 74.00	1.10	-	-	-	38.72	0.18	-	15
Mar-27 49.00	13.99	-	-	-	46.10	0.78	-	1
Mar-27 60.00	7.37	-	-	-	42.08	0.56	-	1
Mar-27 62.00	6.56	-	-	-	41.99	0.52	-	26
Mar-27 70.00	3.88	-	-	-	41.63	0.37	-	11
Jun-27 41.00	21.13	-	-	-	47.64	0.87	-	6
Jun-27 50.00	14.78	-	-	-	45.01	0.75	-	1
Jun-27 60.00	9.11	-	-	-	42.28	0.58	-	3
Jun-27 66.00	6.79	-	-	-	42.21	0.48	-	1
Jun-27 70.00	5.65	-	-	-	42.17	0.42	-	11
Jun-27 78.00	3.77	-	-	-	42.08	0.31	-	2
Sep-27 20.00	39.84	-	-	-	53.27	0.99	-	1
Sep-27 33.00	28.14	-	-	-	49.61	0.93	-	2
Sep-27 36.00	25.71	-	-	-	48.77	0.91	-	1
Sep-27 58.00	11.23	-	-	-	42.59	0.63	-	1
Sep-28 52.00	17.23	-	-	-	39.22	0.73	-	25
Dec-28 62.00	13.20	-	-	-	37.15	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 24.00	-	-	-	-	57.19	-	-	4
Sep-26 26.00	-	-	-	-	56.23	-	-	4
Sep-26 30.00	-	-	-	-	54.29	-	-	45
Sep-26 31.00	-	-	-	-	53.81	-	-	50
Sep-26 35.00	-	-	-	-	51.88	-	-	1
Sep-26 36.00	-	-	-	-	51.39	-	-	2
Sep-26 37.00	-	-	-	-	50.91	-	-	13
Sep-26 39.00	-	-	-	-	49.94	-	-	4
Sep-26 40.00	-	-	-	-	49.46	-	-	2
Sep-26 41.00	-	-	-	-	48.98	-	-	20
Sep-26 42.00	-	-	-	-	48.49	-	-	6
Sep-26 43.00	-	-	-	-	48.01	-	-	95
Sep-26 44.00	-	-	-	-	47.53	-	-	21
Sep-26 45.00	-	-	-	-	47.04	-	-	2
Sep-26 46.00	-	-	-	-	46.56	-	-	760
Sep-26 47.00	0.01	-	-	-	46.08	-	-	1
Sep-26 48.00	0.01	-	-	-	45.59	-0.01	-	17
Sep-26 49.00	0.03	-	-	-	45.11	-0.01	-	2
Sep-26 50.00	0.05	-	-	-	44.63	-0.02	-	500
Sep-26 52.00	0.13	-	-	-	43.66	-0.06	-	77
Sep-26 54.00	0.31	-	-	-	42.69	-0.12	-	11
Sep-26 56.00	0.68	0.52	0.59	0.52	41.73	-0.23	12	18
Sep-26 58.00	1.28	-	-	-	40.76	-0.37	-	15
Sep-26 60.00	2.23	-	-	-	39.88	-0.54	-	115
Sep-26 62.00	3.48	-	-	-	39.16	-0.70	-	3
Sep-26 64.00	5.05	-	-	-	38.44	-0.83	-	9
Sep-26 66.00	6.82	-	-	-	37.72	-0.92	-	3
Oct-26 38.00	0.01	-	-	-	49.23	-	-	5
Oct-26 44.00	0.09	-	-	-	46.67	-0.02	-	1
Oct-26 46.00	0.17	-	-	-	45.81	-0.04	-	2
Oct-26 47.00	0.23	-	-	-	45.38	-0.05	-	1
Oct-26 48.00	0.30	-	-	-	44.96	-0.07	-	3
Oct-26 50.00	0.50	-	-	-	44.10	-0.11	-	4
Oct-26 52.00	0.81	-	-	-	43.25	-0.16	-	1
Oct-26 54.00	1.25	-	-	-	42.39	-0.23	-	7
Oct-26 56.00	1.83	-	-	-	41.54	-0.31	-	10
Oct-26 58.00	2.59	-	-	-	40.69	-0.40	-	2
Oct-26 60.00	3.54	-	-	-	39.98	-0.50	-	25
Oct-26 72.00	12.83	-	-	-	37.42	-0.94	-	3
Nov-26 47.00	0.78	-	-	-	46.69	-0.11	-	1
Nov-26 52.00	1.75	-	-	-	44.61	-0.22	-	2
Dec-26 28.00	0.02	-	-	-	54.33	-	-	1
Dec-26 30.00	0.03	-	-	-	53.57	-0.01	-	5
Dec-26 31.00	0.04	-	-	-	53.20	-0.01	-	1
Dec-26 32.00	0.06	-	-	-	52.82	-0.01	-	10
Dec-26 35.00	0.13	-	-	-	51.69	-0.02	-	1
Dec-26 37.00	0.20	-	-	-	50.94	-0.03	-	6
Dec-26 38.00	0.26	-	-	-	50.56	-0.04	-	1
Dec-26 40.00	0.38	-	-	-	49.81	-0.05	-	11
Dec-26 42.00	0.57	-	-	-	49.06	-0.07	-	10
Dec-26 44.00	0.77	-	-	-	48.30	-0.10	-	2
Dec-26 45.00	0.93	-	-	-	47.93	-0.11	-	2
Dec-26 46.00	1.09	-	-	-	47.55	-0.13	-	8
Dec-26 47.00	1.25	-	-	-	47.17	-0.14	-	9
Dec-26 48.00	1.42	-	-	-	46.80	-0.16	-	21
Dec-26 50.00	1.90	-	-	-	46.04	-0.20	-	2
Dec-26 52.00	2.41	-	-	-	45.29	-0.25	-	78
Dec-26 54.00	3.06	-	-	-	44.54	-0.30	-	101
Dec-26 58.00	4.64	-	-	-	43.03	-0.41	-	25
Dec-26 60.00	5.59	-	-	-	42.34	-0.47	-	50
Dec-26 62.00	6.69	-	-	-	41.78	-0.53	-	35
Dec-26 70.00	12.13	-	-	-	39.53	-0.75	-	1
Mar-27 37.00	0.78	-	-	-	50.49	-0.07	-	2
Mar-27 39.00	1.00	-	-	-	49.71	-0.09	-	1
Mar-27 42.00	1.48	-	-	-	48.55	-0.12	-	2
Mar-27 43.00	1.64	-	-	-	48.16	-0.13	-	1
Mar-27 45.00	2.05	-	-	-	47.39	-0.16	-	1
Mar-27 49.00	3.00	-	-	-	45.83	-0.22	-	10
Mar-27 50.00	3.32	-	-	-	45.45	-0.24	-	10
Mar-27 52.00	3.97	-	-	-	44.67	-0.28	-	1
Mar-27 54.00	4.62	-	-	-	43.90	-0.31	-	1
Mar-27 60.00	7.27	-	-	-	41.81	-0.44	-	3
Jun-27 32.00	0.66	-	-	-	50.22	-0.05	-	1
Jun-27 50.00	4.47	-	-	-	44.96	-0.25	-	1
Jun-27 52.00	5.14	-	-	-	44.37	-0.28	-	1
Jun-27 58.00	7.67	-	-	-	42.62	-0.39	-	10
Jun-27 60.00	8.67	-	-	-	42.23	-0.42	-	2
Jun-27 62.00	9.87	-	-	-	42.21	-0.46	-	3
Sep-27 31.00	0.93	-	-	-	49.95	-0.06	-	1
Sep-27 33.00	1.17	-	-	-	49.39	-0.07	-	1
Sep-27 34.00	1.32	-	-	-	49.11	-0.08	-	1
Sep-27 36.00	1.68	-	-	-	48.55	-0.10	-	1
Sep-27 40.00	2.46	-	-	-	47.42	-0.14	-	1
Sep-27 45.00	3.72	-	-	-	46.02	-0.19	-	15
Dec-27 11.00	0.01	-	-	-	53.82	-	-	25
Dec-27 44.00	3.98	-	-	-	45.10	-0.19	-	500
Sep-28 47.00	5.79	-	-	-	39.68	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	19.07	-	-	-	49.74	0.93	-	5
Dec-26 48.00	13.10	-	-	-	47.11	0.83	-	5
Dec-26 60.00	5.32	-	-	-	42.65	0.53	-	100
Dec-26 64.00	3.62	-	-	-	41.53	0.42	-	5
Dec-26 70.00	1.85	-	-	-	39.84	0.26	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 43.00	-	-	-	-	48.01	-	-	5

	Previous Close	59.55		04/09/26
	LABORAT. ROVI Close	59.30		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	0.64	0.55	0.55	0.55	19.80	0.40	1	2
Sep-26 62.00	0.15	-	-	-	19.74	0.13	-	7
Sep-26 64.00	0.02	-	-	-	19.69	0.03	-	5
Sep-26 66.00	-	-	-	-	19.63	-	-	2
Sep-26 78.00	-	-	-	-	19.29	-	-	750
Sep-26 88.00	-	-	-	-	19.01	-	-	1
Sep-26 96.00	-	-	-	-	18.79	-	-	15
Dec-26 60.00	3.17	-	-	-	25.74	0.51	-	4
Dec-26 62.00	2.32	-	-	-	25.61	0.42	-	15
Dec-26 66.00	1.16	-	-	-	25.34	0.25	-	751
Dec-26 70.00	0.52	0.57	0.57	0.57	25.07	0.13	1	9
Dec-26 80.00	0.04	-	-	-	24.39	0.01	-	15
Dec-26 82.00	0.02	-	-	-	24.26	0.01	-	15
Dec-26 84.00	0.01	-	-	-	24.12	-	-	15
Dec-26 86.00	0.01	-	-	-	23.99	-	-	15
Dec-26 88.00	-	-	-	-	23.85	-	-	14
Dec-26 90.00	-	-	-	-	23.72	-	-	14
Dec-26 92.00	-	-	-	-	23.58	-	-	5
Dec-26 96.00	-	-	-	-	23.31	-	-	5
Dec-26 100.00	-	-	-	-	23.04	-	-	5
Mar-27 70.00	1.45	-	-	-	25.80	0.24	-	2
Mar-27 88.00	0.06	-	-	-	23.87	0.02	-	10
Jun-27 56.00	8.26	-	-	-	28.35	0.67	-	18
Jun-27 60.00	6.03	-	-	-	27.37	0.56	-	1
Jun-27 80.00	0.80	-	-	-	25.23	0.13	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 48.00	-	-	-	-	24.82	-	-	1
Sep-26 50.00	-	-	-	-	23.96	-	-	1
Sep-26 54.00	0.01	-	-	-	22.22	-0.01	-	7
Sep-26 56.00	0.09	-	-	-	21.36	-0.08	-	11
Sep-26 58.00	0.42	-	-	-	20.49	-0.28	-	5
Sep-26 60.00	1.30	-	-	-	19.91	-0.61	-	9
Sep-26 64.00	4.70	-	-	-	19.80	-0.99	-	2
Sep-26 70.00	10.70	-	-	-	19.63	-1.00	-	1,500
Oct-26 54.00	0.29	-	-	-	24.47	-0.11	-	5
Oct-26 58.00	1.17	-	-	-	22.70	-0.36	-	5
Oct-26 60.00	2.10	-	-	-	22.09	-0.54	-	10
Nov-26 52.00	0.54	-	-	-	27.86	-0.13	-	1
Dec-26 40.00	0.04	-	-	-	33.41	-0.01	-	1
Dec-26 50.00	0.56	-	-	-	29.25	-0.11	-	2
Dec-26 52.00	0.84	-	-	-	28.42	-0.16	-	1
Dec-26 54.00	1.26	-	-	-	27.58	-0.23	-	6
Dec-26 56.00	1.81	-	-	-	26.75	-0.31	-	5
Dec-26 58.00	2.51	-	-	-	25.92	-0.40	-	5
Dec-26 60.00	3.43	-	-	-	25.33	-0.49	-	54
Dec-26 62.00	4.59	-	-	-	25.20	-0.59	-	1,500
Dec-26 66.00	7.46	-	-	-	24.93	-0.77	-	10
Dec-26 68.00	9.12	-	-	-	24.79	-0.84	-	65
Dec-26 76.00	16.70	-	-	-	24.25	-1.00	-	6
Mar-27 50.00	1.32	-	-	-	29.56	-0.17	-	2
Mar-27 54.00	2.30	-	-	-	28.26	-0.27	-	5
Mar-27 56.00	2.91	-	-	-	27.61	-0.33	-	6
Mar-27 58.00	3.71	-	-	-	26.95	-0.40	-	7
Mar-27 60.00	4.63	-	-	-	26.46	-0.47	-	8
Mar-27 62.00	5.73	-	-	-	26.24	-0.54	-	2
Jun-27 43.00	0.77	-	-	-	31.82	-0.09	-	10
Jun-27 44.00	0.92	-	-	-	31.54	-0.10	-	20
Jun-27 45.00	1.07	-	-	-	31.27	-0.12	-	5
Jun-27 54.00	3.15	-	-	-	28.79	-0.29	-	1
Jun-27 58.00	4.65	-	-	-	27.69	-0.39	-	1
Jun-27 60.00	5.57	-	-	-	27.26	-0.45	-	4
Jun-27 70.00	12.06	-	-	-	26.19	-0.73	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.30	-	-	-	29.56	-0.17	-	3

	Previous Close	4.54		04/09/26
	MAPFRE Close	4.51		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.80	0.71	-	-	-	19.45	1.00	-	1
Sep-26 3.90	0.61	-	-	-	19.42	1.00	-	10
Sep-26 4.00	0.51	-	-	-	19.38	1.00	-	16
Sep-26 4.10	0.41	-	-	-	19.34	0.99	-	20
Sep-26 4.20	0.32	-	-	-	19.30	0.97	-	783
Sep-26 4.30	0.22	-	-	-	19.27	0.90	3	2
Sep-26 4.40	0.14	-	-	-	19.23	0.76	-	4
Sep-26 4.50	0.08	-	-	-	19.19	0.54	-	13
Sep-26 4.70	0.01	-	-	-	19.04	0.14	-	15
Oct-26 4.50	0.13	-	-	-	19.32	0.54	-	1
Oct-26 4.60	0.08	-	-	-	19.25	0.41	-	10
Nov-26 4.50	0.19	0.15	0.15	0.15	20.37	0.55	1	1
Nov-26 4.60	0.14	-	-	-	20.30	0.46	-	20
Dec-26 3.90	0.64	-	-	-	20.85	0.94	-	5
Dec-26 4.10	0.47	-	-	-	20.77	0.85	-	35
Dec-26 4.40	0.26	-	-	-	20.66	0.63	-	10
Dec-26 4.50	0.20	-	-	-	20.62	0.55	-	14
Mar-27 4.00	0.60	-	-	-	22.33	0.82	-	1
Mar-27 4.90	0.14	-	-	-	21.88	0.32	-	15
Jun-27 4.20	0.51	-	-	-	23.57	0.68	-	7
Jun-27 4.30	0.46	-	-	-	23.54	0.64	-	8
Jun-27 5.00	0.17	-	-	-	23.13	0.34	-	1
Dec-27 5.00	0.28	-	-	-	24.84	0.39	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 1.70	-	-	-	-	22.64	-	-	20
Sep-26 3.20	-	-	-	-	22.08	-	-	2
Sep-26 3.30	-	-	-	-	22.05	-	-	2
Sep-26 3.60	-	-	-	-	21.94	-	-	5
Sep-26 3.70	-	-	-	-	21.90	-	-	50
Sep-26 5.00	0.49	-	-	-	21.20	-1.00	-	9
Nov-26 4.50	0.17	0.12	0.12	0.12	22.11	-0.46	1	1
Dec-26 3.20	-	-	-	-	21.95	-	-	2
Dec-26 3.60	0.01	-	-	-	21.81	-0.03	-	3
Dec-26 3.70	0.01	-	-	-	21.77	-0.05	-	116
Dec-26 3.80	0.02	-	-	-	21.73	-0.08	-	20
Dec-26 4.00	0.05	-	-	-	21.66	-0.16	-	5
Dec-26 4.10	0.07	-	-	-	21.62	-0.22	-	2
Dec-26 4.20	0.10	-	-	-	21.58	-0.28	-	50
Dec-26 4.30	0.13	-	-	-	21.55	-0.36	-	1
Dec-26 4.50	0.23	-	-	-	21.47	-0.51	-	20
Mar-27 3.50	0.01	-	-	-	21.35	-0.05	-	4
Mar-27 3.60	0.02	-	-	-	21.32	-0.07	-	1
Mar-27 3.70	0.03	-	-	-	21.28	-0.09	-	5
Mar-27 4.00	0.09	-	-	-	21.17	-0.21	-	3,000
Dec-27 3.60	0.13	-	-	-	22.72	-0.19	-	10

	Previous Close	9.82		04/09/26
	MELIA HOTELS Close	10.07		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 7.75	2.33	-	-	-	33.75	1.00	-	5
Sep-26 8.00	2.08	-	-	-	33.25	1.00	-	1,900
Sep-26 8.50	1.58	-	-	-	32.26	1.00	-	6
Sep-26 12.50	-	-	-	-	26.57	-	-	25
Dec-26 10.00	0.71	-	-	-	29.58	0.57	-	20
Dec-26 11.00	0.30	-	-	-	28.60	0.33	-	15
Dec-26 11.50	0.18	-	-	-	28.13	0.22	-	3
Dec-26 13.00	0.03	-	-	-	26.74	0.05	-	35
Mar-27 7.75	2.56	-	-	-	32.66	0.90	-	8
Mar-27 8.75	1.76	-	-	-	31.24	0.78	-	5
Mar-27 12.00	0.27	-	-	-	27.89	0.25	-	400
Mar-27 12.50	0.19	-	-	-	27.51	0.18	-	50
Jun-27 7.50	2.89	-	-	-	31.69	0.90	-	5
Jun-27 7.75	2.68	-	-	-	31.41	0.87	-	5
Sep-27 7.25	3.12	-	-	-	31.26	0.91	-	5
Dec-27 7.00	3.38	-	-	-	31.00	0.91	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	0.20	-	-	-	29.70	-0.44	-	25
Sep-26 10.50	0.51	-	-	-	29.10	-0.76	-	50
Sep-26 11.00	0.94	-	-	-	28.57	-0.94	-	30
Dec-26 8.25	0.09	-	-	-	32.17	-0.10	-	30
Dec-26 11.00	1.16	-	-	-	28.18	-0.69	-	20
Mar-27 9.25	0.46	-	-	-	30.00	-0.29	-	50
Mar-27 9.50	0.55	-	-	-	29.64	-0.34	-	100
Mar-27 9.75	0.65	-	-	-	29.29	-0.38	-	25
Mar-27 10.00	0.76	-	-	-	28.93	-0.43	-	100
Mar-27 11.00	1.34	-	-	-	28.12	-0.62	-	3
Jun-27 8.75	0.40	-	-	-	29.28	-0.23	-	2

	Previous Close	13.24		04/09/26
	MERLIN Close	13.26		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	-	-	-	-	19.78	-	-	14,696
Sep-26 16.50	-	-	-	-	19.53	-	-	4,700
Oct-26 13.00	0.55	-	-	-	21.69	0.63	-	10
Nov-26 14.00	0.26	-	-	-	21.19	0.32	-	5
Nov-26 14.50	0.14	-	-	-	20.94	0.21	-	5
Dec-26 16.50	0.01	-	-	-	20.64	0.02	-	14,693
Mar-27 14.50	0.43	-	-	-	22.82	0.32	-	5
Mar-27 16.00	0.15	-	-	-	22.26	0.14	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 10.00	-	-	-	-	28.40	-	-	1
Sep-26 12.00	-	-	-	-	24.73	-0.02	-	2
Sep-26 12.50	0.03	-	-	-	23.81	-0.10	-	1
Sep-26 13.00	0.13	-	-	-	22.90	-0.32	-	3
Sep-26 14.00	0.76	-	-	-	22.05	-0.89	-	11
Sep-26 14.50	1.24	-	-	-	21.80	-0.99	-	1
Sep-26 15.00	1.74	-	-	-	21.55	-1.00	-	35
Oct-26 13.00	0.29	-	-	-	23.35	-0.38	-	1
Oct-26 13.50	0.53	-	-	-	22.75	-0.57	-	24
Oct-26 14.00	0.87	-	-	-	22.50	-0.75	-	31
Oct-26 14.50	1.28	-	-	-	22.25	-0.88	-	200
Oct-26 19.50	6.24	5.97	5.97	5.97	19.73	-1.00	1	1
Nov-26 14.50	1.35	1.31	1.31	1.31	22.51	-0.80	40	40
Dec-26 11.00	0.09	-	-	-	27.06	-0.10	-	300
Dec-26 12.00	0.26	-	-	-	25.30	-0.23	-	1
Dec-26 13.00	0.59	-	-	-	23.54	-0.44	-	2
Dec-26 13.50	0.84	-	-	-	22.97	-0.56	-	4
Dec-26 14.00	1.17	-	-	-	22.73	-0.68	-	35
Mar-27 12.00	0.42	-	-	-	24.49	-0.27	-	3
Mar-27 13.50	1.03	-	-	-	22.47	-0.53	-	16
Jun-27 14.50	1.86	-	-	-	21.16	-0.68	-	3
Jun-27 15.00	2.22	-	-	-	20.99	-0.74	-	10
Dec-27 12.50	0.97	-	-	-	22.13	-0.38	-	5,000

	Previous Close	29.30		04/09/26
	NATURGY Close	29.74		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 28.00	1.78	-	-	-	18.46	0.96	-	1
Sep-26 29.00	0.90	0.50	0.50	0.50	17.43	0.78	10	98
Sep-26 29.50	0.54	-	-	-	16.92	0.61	-	3
Sep-26 30.00	0.28	-	-	-	16.52	0.41	-	154
Sep-26 31.00	0.04	-	-	-	15.94	0.10	-	145
Dec-26 27.00	3.05	-	-	-	21.16	0.86	-	11
Dec-26 28.00	2.24	-	-	-	20.24	0.76	-	24
Dec-26 29.00	1.53	-	-	-	19.32	0.64	-	495
Dec-26 30.00	0.95	-	-	-	18.50	0.48	-	298
Dec-26 31.00	0.55	-	-	-	17.96	0.33	-	113
Dec-26 32.00	0.29	-	-	-	17.42	0.21	-	7
Dec-26 35.00	0.02	-	-	-	15.81	0.02	-	1
Mar-27 25.00	5.02	-	-	-	23.24	0.90	-	2
Mar-27 26.00	4.17	-	-	-	22.51	0.84	-	90
Mar-27 27.00	3.38	-	-	-	21.79	0.77	-	2
Mar-27 28.00	2.65	-	-	-	21.06	0.68	-	11
Mar-27 29.00	2.02	-	-	-	20.33	0.59	-	200
Mar-27 30.00	1.50	-	-	-	19.68	0.49	-	300
Mar-27 32.00	0.75	-	-	-	18.85	0.31	-	1
Mar-27 33.00	0.49	-	-	-	18.44	0.23	-	2
Jun-27 25.00	5.14	-	-	-	23.69	0.86	-	385
Jun-27 26.00	4.33	-	-	-	23.05	0.80	-	2
Jun-27 27.00	3.58	-	-	-	22.41	0.73	-	2
Jun-27 32.00	1.04	-	-	-	19.82	0.34	-	401
Jun-27 33.00	0.75	-	-	-	19.45	0.27	-	2
Jun-27 35.00	0.37	-	-	-	18.71	0.16	-	1
Dec-27 30.00	2.20	-	-	-	21.53	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	-	-	-	-	28.30	-	-	10
Sep-26 19.00	-	-	-	-	27.26	-	-	25
Sep-26 19.50	-	-	-	-	26.75	-	-	25
Sep-26 20.00	-	-	-	-	26.23	-	-	26
Sep-26 21.00	-	-	-	-	25.20	-	-	28
Sep-26 22.00	-	-	-	-	24.17	-	-	27
Sep-26 23.00	-	-	-	-	23.14	-	-	30
Sep-26 24.00	-	-	-	-	22.11	-	-	210
Sep-26 25.00	-	-	-	-	21.08	-	-	23
Sep-26 26.00	-	-	-	-	20.05	-	-	3
Sep-26 27.00	-	-	-	-	19.02	-	-	62
Sep-26 28.00	0.02	-	-	-	17.98	-0.04	-	33
Sep-26 29.00	0.12	0.31	0.31	0.31	16.95	-0.21	10	161
Sep-26 30.00	0.51	-	-	-	16.04	-0.60	-	13
Sep-26 31.00	1.28	-	-	-	15.46	-0.92	-	3
Oct-26 24.00	-	-	-	-	21.97	-	-	2
Oct-26 28.00	0.14	-	-	-	17.89	-0.15	-	13
Oct-26 29.00	0.35	-	-	-	16.87	-0.31	-	23
Nov-26 28.00	0.39	-	-	-	16.90	-0.27	-	1
Dec-26 18.00	-	-	-	-	27.19	-	-	2
Dec-26 19.50	-	-	-	-	25.81	-	-	5
Dec-26 20.00	-	-	-	-	25.35	-	-	13
Dec-26 22.00	0.01	-	-	-	23.51	-0.01	-	2
Dec-26 23.00	0.03	-	-	-	22.59	-0.02	-	11
Dec-26 24.00	0.05	-	-	-	21.68	-0.04	-	2,142
Dec-26 25.00	0.10	-	-	-	20.76	-0.07	-	124
Dec-26 26.00	0.19	0.27	0.27	0.27	19.84	-0.12	1	109
Dec-26 27.00	0.34	-	-	-	18.92	-0.19	-	20
Dec-26 28.00	0.57	-	-	-	18.00	-0.30	-	6
Dec-26 29.00	0.91	1.15	1.15	1.15	17.08	-0.44	50	52
Dec-26 30.00	1.41	-	-	-	16.26	-0.59	-	1
Dec-26 31.00	2.07	-	-	-	15.72	-0.74	-	1
Dec-26 32.00	2.87	2.70	2.70	2.70	15.18	-0.86	50	50
Mar-27 18.00	0.01	-	-	-	26.41	-	-	1
Mar-27 24.00	0.20	-	-	-	22.04	-0.09	-	501
Mar-27 26.00	0.47	-	-	-	20.58	-0.18	-	193
Mar-27 28.00	0.96	-	-	-	19.13	-0.33	-	1
Jun-27 24.00	0.42	-	-	-	21.65	-0.14	-	1
Jun-27 25.00	0.59	-	-	-	21.01	-0.18	-	5
Jun-27 26.00	0.81	-	-	-	20.37	-0.24	-	1
Jun-27 27.00	1.08	-	-	-	19.73	-0.31	-	2
Jun-27 28.00	1.43	-	-	-	19.09	-0.38	-	12
Jun-27 32.00	3.64	-	-	-	17.14	-0.72	-	1
Sep-27 26.00	1.13	-	-	-	20.33	-0.28	-	95
Dec-27 26.00	1.45	-	-	-	20.20	-0.32	-	97
Jun-28 26.00	1.89	-	-	-	19.86	-0.34	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.56	-	-	-	18.00	-0.29	-	2

	Previous Close	0.38		04/09/26
	OBRASCON HUARTE Close	0.37		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 0.40	-	-	-	-	43.30	0.22	-	120
Sep-26 0.50	-	-	-	-	43.30	-	-	200
Dec-26 0.50	0.01	-	-	-	42.75	0.13	-	1
Mar-27 0.40	0.04	-	-	-	44.44	0.50	-	300
Jun-27 0.35	0.07	-	-	-	45.13	0.66	-	1,000
Mar-28 0.50	0.05	-	-	-	43.78	0.42	-	10
Mar-28 0.60	0.03	-	-	-	43.78	0.30	-	50
Jun-28 0.35	0.10	-	-	-	43.69	0.69	-	900

	Previous Close	83.75		04/09/26
	PHARMA MAR Close	83.45		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 78.00	6.14	-	-	-	38.93	0.82	-	1
Sep-26 84.00	2.09	-	-	-	35.07	0.48	-	5
Sep-26 86.00	1.28	-	-	-	34.57	0.35	-	2
Sep-26 92.00	0.17	-	-	-	33.06	0.07	-	4
Sep-26 130.00	-	-	-	-	23.50	-	-	2
Sep-26 135.00	-	-	-	-	22.24	-	-	4
Sep-26 140.00	-	-	-	-	20.98	-	-	2
Sep-26 150.00	-	-	-	-	18.46	-	-	4
Dec-26 76.00	12.19	-	-	-	43.93	0.71	-	1
Dec-26 110.00	0.82	-	-	-	37.49	0.11	-	1
Mar-27 88.00	8.11	-	-	-	38.62	0.50	-	1
Mar-27 105.00	3.19	-	-	-	37.66	0.26	-	5
Jun-27 120.00	2.68	-	-	-	37.78	0.20	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 33.00	-	-	-	-	71.71	-	-	10
Sep-26 36.00	-	-	-	-	69.66	-	-	5
Sep-26 45.00	-	-	-	-	63.51	-	-	20
Sep-26 46.00	-	-	-	-	62.83	-	-	9
Sep-26 47.00	-	-	-	-	62.15	-	-	12
Sep-26 60.00	-	-	-	-	53.27	-	-	6
Sep-26 62.00	-	-	-	-	51.90	-	-	5
Sep-26 66.00	0.02	-	-	-	49.17	-0.01	-	3
Sep-26 70.00	0.07	-	-	-	46.44	-0.02	-	1
Sep-26 82.00	1.81	-	-	-	38.24	-0.39	-	6
Sep-26 92.00	8.72	-	-	-	35.10	-0.92	-	1
Dec-26 29.00	0.02	-	-	-	74.48	-	-	5
Dec-26 46.00	0.32	-	-	-	63.41	-0.03	-	2
Dec-26 48.00	0.41	-	-	-	62.11	-0.03	-	1
Dec-26 50.00	0.51	-	-	-	60.81	-0.04	-	1
Dec-26 60.00	1.26	-	-	-	54.30	-0.10	-	2
Dec-26 62.00	1.52	-	-	-	53.00	-0.11	-	1
Dec-26 70.00	2.79	-	-	-	47.79	-0.20	-	1
Dec-26 76.00	4.21	-	-	-	43.88	-0.30	-	15
Dec-26 78.00	4.74	-	-	-	42.58	-0.33	-	10
Mar-27 41.00	0.55	-	-	-	60.24	-0.03	-	8
Mar-27 43.00	0.67	-	-	-	59.27	-0.04	-	3
Mar-27 52.00	1.45	-	-	-	54.92	-0.08	-	1
Mar-27 60.00	2.56	-	-	-	51.05	-0.14	-	1
Mar-27 78.00	7.11	-	-	-	42.35	-0.34	-	1
Mar-27 80.00	7.86	-	-	-	41.39	-0.37	-	2
Mar-27 105.00	23.85	-	-	-	38.51	-0.75	-	1
Jun-27 39.00	0.74	-	-	-	56.67	-0.04	-	3
Jun-27 42.00	0.98	-	-	-	55.61	-0.05	-	1
Jun-27 44.00	1.20	-	-	-	54.89	-0.06	-	3
Jun-27 48.00	1.62	-	-	-	53.47	-0.07	-	1
Jun-27 60.00	3.71	-	-	-	49.21	-0.16	-	1
Jun-27 66.00	5.08	-	-	-	47.07	-0.21	-	1
Jun-27 70.00	6.31	-	-	-	45.65	-0.25	-	2
Jun-27 120.00	37.92	-	-	-	38.97	-0.83	-	1

	Previous Close	18.39		04/09/26
	PUIG Close	18.32		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	7.33	-	-	-	37.06	1.00	-	1
Sep-26 14.50	3.83	-	-	-	34.45	1.00	-	3
Sep-26 16.00	2.34	-	-	-	33.33	0.98	-	9
Sep-26 16.50	1.86	-	-	-	32.96	0.95	-	1
Sep-26 17.00	1.40	-	-	-	32.58	0.89	-	28
Sep-26 17.50	0.99	-	-	-	32.21	0.78	-	8,911
Sep-26 18.00	0.64	-	-	-	31.84	0.63	-	21
Sep-26 18.50	0.38	-	-	-	31.40	0.46	-	19
Sep-26 19.00	0.20	-	-	-	30.83	0.29	-	8
Sep-26 19.50	0.09	-	-	-	30.27	0.16	-	2
Sep-26 20.00	0.03	-	-	-	29.70	0.07	-	14
Sep-26 21.00	-	-	-	-	28.58	0.01	-	8,553
Oct-26 17.00	1.60	-	-	-	29.59	0.79	-	5
Oct-26 18.50	0.65	-	-	-	28.52	0.49	-	6
Oct-26 19.00	0.44	-	-	-	28.03	0.38	-	5
Dec-26 15.00	3.60	-	-	-	33.14	0.90	-	3
Dec-26 16.50	2.41	-	-	-	32.16	0.77	-	2
Dec-26 17.00	2.07	-	-	-	31.83	0.71	-	10
Dec-26 18.00	1.46	-	-	-	31.18	0.59	-	39
Dec-26 18.50	1.20	-	-	-	30.91	0.53	-	6
Dec-26 19.00	0.98	-	-	-	30.75	0.46	-	1
Dec-26 19.50	0.79	-	-	-	30.58	0.40	-	20
Dec-26 21.00	0.38	-	-	-	30.09	0.23	-	4
Dec-26 22.00	0.22	-	-	-	29.76	0.15	-	1
Dec-26 23.00	0.12	-	-	-	29.44	0.09	-	2
Jun-27 11.00	7.59	-	-	-	33.80	0.98	-	5
Jun-27 15.50	3.78	-	-	-	31.59	0.80	-	4
Jun-27 16.00	3.44	-	-	-	31.34	0.76	-	1
Jun-27 16.50	3.10	-	-	-	31.09	0.73	-	2
Jun-27 17.50	2.50	-	-	-	30.60	0.65	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.00	-	-	-	-	38.49	-	-	5
Sep-26 12.50	-	-	-	-	38.12	-	-	149
Sep-26 13.00	-	-	-	-	37.75	-	-	22
Sep-26 13.50	-	-	-	-	37.38	-	-	18
Sep-26 14.00	-	-	-	-	37.00	-	-	42
Sep-26 14.50	-	-	-	-	36.63	-	-	1
Sep-26 15.00	-	-	-	-	36.26	-	-	8,347
Sep-26 15.50	-	-	-	-	35.88	-0.01	-	6
Sep-26 16.00	0.01	-	-	-	35.51	-0.02	-	232
Sep-26 16.50	0.03	-	-	-	35.14	-0.06	-	26
Sep-26 17.00	0.08	-	-	-	34.76	-0.13	-	8
Sep-26 17.50	0.18	-	-	-	34.39	-0.24	-	29
Sep-26 18.00	0.34	-	-	-	34.02	-0.38	-	1
Sep-26 18.50	0.58	-	-	-	33.58	-0.54	-	10
Oct-26 16.00	0.08	-	-	-	30.92	-0.09	-	1
Oct-26 16.50	0.15	-	-	-	30.59	-0.14	-	3
Oct-26 17.00	0.24	-	-	-	30.25	-0.21	-	15
Dec-26 11.00	-	-	-	-	35.35	-	-	2
Dec-26 12.00	0.01	-	-	-	34.70	-0.01	-	500
Dec-26 12.50	0.02	-	-	-	34.37	-0.01	-	5
Dec-26 13.00	0.03	-	-	-	34.04	-0.02	-	3
Dec-26 13.50	0.05	-	-	-	33.72	-0.03	-	4
Dec-26 14.00	0.08	-	-	-	33.39	-0.05	-	47
Dec-26 14.50	0.12	-	-	-	33.06	-0.08	-	2,467
Dec-26 15.00	0.17	-	-	-	32.73	-0.10	-	26
Dec-26 15.50	0.25	-	-	-	32.41	-0.14	-	30
Dec-26 16.00	0.34	-	-	-	32.08	-0.18	-	22
Dec-26 16.50	0.46	-	-	-	31.75	-0.23	-	6
Dec-26 17.00	0.61	-	-	-	31.42	-0.29	-	11
Dec-26 17.50	0.78	-	-	-	31.10	-0.35	-	10
Dec-26 18.00	1.00	-	-	-	30.77	-0.41	-	5
Dec-26 21.00	2.94	-	-	-	29.68	-0.78	-	6
Mar-27 12.00	0.07	-	-	-	35.22	-0.03	-	1
Mar-27 13.00	0.14	-	-	-	34.62	-0.06	-	1
Mar-27 13.50	0.20	-	-	-	34.32	-0.08	-	5
Mar-27 14.00	0.26	-	-	-	34.02	-0.11	-	2
Mar-27 15.00	0.43	-	-	-	33.42	-0.16	-	10
Mar-27 15.50	0.55	-	-	-	33.12	-0.20	-	7
Mar-27 16.00	0.67	-	-	-	32.82	-0.23	-	85
Mar-27 16.50	0.84	-	-	-	32.52	-0.27	-	274
Mar-27 17.00	1.01	-	-	-	32.22	-0.32	-	10
Jun-27 14.00	0.39	-	-	-	31.26	-0.14	-	4
Jun-27 15.00	0.62	-	-	-	30.77	-0.20	-	5
Jun-27 16.00	0.92	-	-	-	30.28	-0.27	-	411
Jun-27 16.50	1.08	-	-	-	30.03	-0.30	-	2
Jun-27 17.50	1.50	-	-	-	29.54	-0.39	-	1
Jun-27 21.00	3.61	-	-	-	29.04	-0.66	-	20
Sep-27 11.00	0.09	-	-	-	30.55	-0.04	-	19
Dec-27 15.00	0.77	-	-	-	27.89	-0.21	-	4
Dec-27 15.50	0.94	-	-	-	27.73	-0.24	-	162
Dec-27 16.00	1.10	-	-	-	27.58	-0.27	-	156
Dec-27 16.50	1.28	-	-	-	27.42	-0.31	-	151
Mar-28 17.50	1.81	-	-	-	26.45	-0.38	-	143

	Previous Close	14.87		04/09/26
	REDEIA Close	14.99		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	1.01	-	-	-	18.28	0.97	-	1
Sep-26 15.00	0.20	0.07	0.11	0.07	16.64	0.51	3	11
Sep-26 15.50	0.04	-	-	-	15.98	0.15	-	14
Sep-26 16.00	-	-	-	-	15.32	0.02	-	10
Sep-26 16.50	-	-	-	-	14.67	-	-	4
Sep-26 17.00	-	-	-	-	14.01	-	-	35
Sep-26 17.50	-	-	-	-	13.36	-	-	1
Sep-26 18.50	-	-	-	-	12.04	-	-	1
Nov-26 15.50	0.29	-	-	-	16.93	0.37	-	1
Dec-26 14.00	1.29	-	-	-	18.91	0.78	-	35
Dec-26 15.00	0.61	-	-	-	17.56	0.55	-	26
Dec-26 15.50	0.38	-	-	-	16.99	0.40	-	17
Dec-26 16.00	0.21	-	-	-	16.42	0.27	-	265
Dec-26 16.50	0.10	-	-	-	15.86	0.16	-	43
Dec-26 17.00	0.04	-	-	-	15.29	0.08	-	25
Dec-26 17.50	0.02	-	-	-	14.72	0.03	-	26
Dec-26 18.00	-	-	-	-	14.16	0.01	-	2
Mar-27 13.50	1.82	-	-	-	19.99	0.81	-	1
Mar-27 14.00	1.44	-	-	-	19.46	0.73	-	10
Mar-27 15.50	0.58	-	-	-	17.91	0.44	-	138
Mar-27 16.00	0.39	-	-	-	17.40	0.34	-	206
Mar-27 16.50	0.25	-	-	-	16.89	0.24	-	27
Mar-27 17.00	0.14	-	-	-	16.37	0.16	-	6
Mar-27 17.50	0.08	-	-	-	15.86	0.10	-	137
Jun-27 14.00	1.64	-	-	-	19.94	0.70	-	9
Jun-27 15.50	0.80	-	-	-	18.60	0.47	-	10
Jun-27 16.00	0.60	-	-	-	18.11	0.39	-	1
Jun-27 16.50	0.44	-	-	-	17.62	0.31	-	2
Jun-27 17.00	0.30	0.25	0.25	0.25	17.13	0.24	2	6
Jun-27 18.00	0.12	-	-	-	16.15	0.12	-	1
Sep-27 15.50	0.83	0.77	0.77	0.77	18.67	0.47	2	2
Dec-27 14.50	1.44	-	-	-	19.50	0.61	-	278
Dec-27 18.00	0.20	-	-	-	16.20	0.16	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 12.50	-	-	-	-	20.82	-	-	11
Sep-26 13.00	-	-	-	-	19.99	-	-	9
Sep-26 13.50	-	-	-	-	19.17	-	-	59
Sep-26 14.00	0.01	-	-	-	18.35	-0.03	-	30
Sep-26 14.50	0.04	-	-	-	17.53	-0.16	-	12
Sep-26 15.00	0.20	0.23	0.23	0.23	16.71	-0.49	1	51
Sep-26 15.50	0.54	-	-	-	16.05	-0.85	-	13
Sep-26 16.50	1.51	-	-	-	14.74	-1.00	-	1
Oct-26 14.50	0.14	0.18	0.18	0.18	17.00	-0.26	1	17
Oct-26 15.00	0.32	-	-	-	16.24	-0.48	-	57
Oct-26 15.50	0.62	-	-	-	15.59	-0.72	-	4
Oct-26 16.00	1.03	-	-	-	14.95	-0.91	-	3
Nov-26 14.00	0.12	0.14	0.15	0.14	17.93	-0.18	15	17
Dec-26 11.50	-	-	-	-	21.60	-0.01	-	20
Dec-26 12.00	0.01	-	-	-	20.93	-0.02	-	10
Dec-26 12.50	0.03	-	-	-	20.25	-0.04	-	15
Dec-26 13.00	0.05	-	-	-	19.57	-0.07	-	13
Dec-26 13.50	0.10	-	-	-	18.89	-0.13	-	92
Dec-26 14.00	0.18	0.24	0.24	0.24	18.21	-0.21	1	122
Dec-26 14.50	0.31	-	-	-	17.53	-0.32	-	183
Dec-26 15.00	0.50	-	-	-	16.86	-0.46	-	81
Dec-26 15.50	0.77	-	-	-	16.29	-0.62	-	4
Dec-26 16.00	1.12	-	-	-	15.72	-0.77	-	8
Mar-27 11.50	0.03	-	-	-	20.46	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.93	-0.06	-	8
Mar-27 12.50	0.09	-	-	-	19.41	-0.09	-	8
Mar-27 13.00	0.16	-	-	-	18.89	-0.14	-	101
Mar-27 13.50	0.25	-	-	-	18.37	-0.21	-	22
Mar-27 14.00	0.37	-	-	-	17.84	-0.29	-	162
Mar-27 14.50	0.54	-	-	-	17.32	-0.38	-	6
Mar-27 15.00	0.76	-	-	-	16.80	-0.49	-	6
Mar-27 15.50	1.03	-	-	-	16.29	-0.60	-	3
Mar-27 16.00	1.35	-	-	-	15.78	-0.71	-	3
Mar-27 17.00	2.15	-	-	-	14.75	-0.89	-	2
Jun-27 12.50	0.17	-	-	-	19.33	-0.12	-	4
Jun-27 13.50	0.35	-	-	-	18.49	-0.23	-	2
Jun-27 14.00	0.49	0.53	0.53	0.53	18.07	-0.30	2	4
Jun-27 14.50	0.67	-	-	-	17.64	-0.39	-	53
Jun-27 15.00	0.89	-	-	-	17.22	-0.48	-	5
Jun-27 15.50	1.15	-	-	-	16.73	-0.57	-	19
Jun-27 16.00	1.45	-	-	-	16.24	-0.67	-	1
Sep-27 12.50	0.29	-	-	-	18.52	-0.18	-	5
Dec-27 14.00	0.80	-	-	-	17.10	-0.38	-	20
Dec-27 15.00	1.28	-	-	-	16.50	-0.53	-	11
Dec-27 19.00	4.40	-	-	-	12.50	-0.98	-	6
Dec-28 13.00	0.85	-	-	-	17.24	-0.33	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 14.00	0.01	-	-	-	18.35	-0.03	-	1
Sep-26 14.50	0.04	-	-	-	17.53	-0.16	-	6
Sep-26 15.00	0.20	-	-	-	16.71	-0.49	-	1
Dec-26 13.50	0.10	-	-	-	18.89	-0.12	-	4
Dec-26 15.00	0.50	-	-	-	16.86	-0.45	-	6
Mar-27 14.00	0.36	-	-	-	17.84	-0.28	-	2
Jun-27 14.50	0.65	-	-	-	17.64	-0.36	-	5

	Previous Close	28.34		04/09/26
	REPSOL Close	27.74		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 28.00	0.37	0.30	0.30	0.30	30.93	0.43	20	56
Sep-26 16.50	11.25	-	-	-	42.72	1.00	-	4
Sep-26 18.00	9.76	-	-	-	41.20	1.00	-	1
Sep-26 20.00	7.76	-	-	-	39.18	1.00	-	17
Sep-26 20.50	7.26	-	-	-	38.68	1.00	-	1
Sep-26 21.00	6.76	-	-	-	38.17	1.00	-	161
Sep-26 22.00	5.76	6.00	6.00	6.00	37.16	1.00	30	11,898
Sep-26 23.00	4.76	-	-	-	36.15	1.00	-	182
Sep-26 24.00	3.77	-	-	-	35.15	0.98	-	137
Sep-26 25.00	2.81	-	-	-	34.14	0.94	-	523
Sep-26 26.00	1.91	-	-	-	33.13	0.85	-	188
Sep-26 27.00	1.14	-	-	-	32.12	0.68	-	197
Sep-26 28.00	0.58	-	-	-	31.26	0.46	-	279
Sep-26 29.00	0.24	-	-	-	30.86	0.25	-	19
Sep-26 30.00	0.08	0.03	0.17	0.03	30.45	0.10	32	96
Sep-26 31.00	0.02	-	-	-	30.04	0.03	-	101
Sep-26 w4 29.00	0.36	-	-	-	30.42	0.29	-	3
Oct-26 27.00	1.63	1.80	1.80	1.80	31.74	0.63	10	16
Oct-26 28.00	1.09	-	-	-	31.10	0.50	-	15
Oct-26 29.00	0.70	-	-	-	30.89	0.37	5,000	5,002
Oct-26 30.00	0.42	-	-	-	30.67	0.25	-	38
Oct-26 31.00	0.23	-	-	-	30.45	0.16	-	3
Oct-26 34.00	0.03	-	-	-	29.81	0.03	-	43
Nov-26 28.00	1.62	-	-	-	32.69	0.52	-	5
Nov-26 32.00	0.38	0.45	0.45	0.45	30.92	0.19	5	5
Dec-26 12.00	15.83	-	-	-	42.24	1.00	-	2
Dec-26 13.00	14.83	-	-	-	41.58	1.00	-	10
Dec-26 15.00	12.85	-	-	-	40.26	1.00	-	150
Dec-26 15.50	12.35	-	-	-	39.93	1.00	-	160
Dec-26 16.00	11.86	-	-	-	39.60	1.00	-	150
Dec-26 16.50	11.37	-	-	-	39.27	1.00	-	150
Dec-26 17.00	10.87	-	-	-	38.94	0.99	-	75
Dec-26 17.50	10.38	-	-	-	38.61	0.99	-	48
Dec-26 18.00	9.90	-	-	-	38.28	0.99	-	107
Dec-26 18.50	9.41	-	-	-	37.95	0.98	-	354
Dec-26 19.00	8.93	-	-	-	37.62	0.98	-	15
Dec-26 19.50	8.45	-	-	-	37.29	0.97	-	101
Dec-26 20.00	7.97	-	-	-	36.96	0.96	-	54
Dec-26 21.00	7.04	-	-	-	36.29	0.94	-	7
Dec-26 22.00	6.14	6.29	6.29	6.29	35.63	0.91	30	4,090
Dec-26 23.00	5.28	-	-	-	34.97	0.87	-	12
Dec-26 24.00	4.46	-	-	-	34.31	0.82	-	11,627
Dec-26 25.00	3.70	-	-	-	33.65	0.76	-	78
Dec-26 26.00	3.02	-	-	-	32.99	0.69	-	1,189
Dec-26 27.00	2.41	-	-	-	32.33	0.61	-	13
Dec-26 28.00	1.87	-	-	-	31.74	0.53	250	325
Dec-26 29.00	1.42	-	-	-	31.37	0.45	-	37
Dec-26 30.00	1.07	-	-	-	31.00	0.37	-	63
Dec-26 31.00	0.78	-	-	-	30.63	0.29	-	23
Dec-26 32.00	0.55	0.65	0.65	0.65	30.25	0.23	5	14
Mar-27 14.50	13.38	-	-	-	40.86	1.00	-	5
Mar-27 16.00	11.91	-	-	-	39.73	0.99	-	15
Mar-27 16.50	11.43	-	-	-	39.35	0.99	-	25
Mar-27 17.00	10.94	-	-	-	38.97	0.98	-	2
Mar-27 17.50	10.47	-	-	-	38.59	0.98	-	32
Mar-27 18.00	9.99	-	-	-	38.21	0.97	-	55
Mar-27 18.50	9.52	-	-	-	37.83	0.96	-	16
Mar-27 19.00	9.05	-	-	-	37.46	0.95	-	35
Mar-27 19.50	8.59	-	-	-	37.08	0.94	-	10
Mar-27 20.00	8.13	-	-	-	36.70	0.93	-	20
Mar-27 22.00	6.40	-	-	-	35.19	0.87	-	27
Mar-27 23.00	5.60	-	-	-	34.43	0.83	-	4,000
Mar-27 24.00	4.83	-	-	-	33.67	0.78	-	331
Mar-27 25.00	4.11	-	-	-	32.91	0.73	-	175
Mar-27 26.00	3.47	-	-	-	32.16	0.67	-	6
Mar-27 27.00	2.86	-	-	-	31.40	0.60	-	30
Mar-27 28.00	2.35	-	-	-	30.80	0.54	-	2
Mar-27 29.00	1.91	-	-	-	30.66	0.47	-	2,015
Mar-27 30.00	1.57	-	-	-	30.51	0.41	-	2
Mar-27 31.00	1.25	-	-	-	30.37	0.35	-	2
Mar-27 32.00	1.01	-	-	-	30.23	0.30	-	180
Jun-27 11.00	16.84	-	-	-	41.06	1.00	-	1
Jun-27 15.00	12.91	-	-	-	38.42	0.99	-	75
Jun-27 15.50	12.42	-	-	-	38.09	0.99	-	50
Jun-27 16.50	11.47	-	-	-	37.43	0.98	-	23
Jun-27 17.00	10.99	-	-	-	37.10	0.97	-	1,019
Jun-27 17.50	10.52	-	-	-	36.77	0.96	-	27
Jun-27 19.00	9.15	-	-	-	35.78	0.93	-	1
Jun-27 19.50	8.72	-	-	-	35.45	0.92	-	1
Jun-27 23.00	5.88	-	-	-	33.13	0.80	-	16
Jun-27 25.00	4.50	-	-	-	31.81	0.70	-	2
Jun-27 26.00	3.90	-	-	-	31.15	0.65	-	8
Jun-27 27.00	3.31	-	-	-	30.49	0.60	-	3
Jun-27 28.00	2.82	-	-	-	29.95	0.54	-	100
Jun-27 30.00	2.03	-	-	-	29.59	0.44	-	32
Sep-27 15.50	12.44	-	-	-	38.44	0.98	-	1
Sep-27 18.00	10.12	-	-	-	36.75	0.94	-	3,000
Sep-27 18.50	9.67	-	-	-	36.42	0.93	-	3,000
Sep-27 20.00	8.39	-	-	-	35.41	0.89	-	2,000
Sep-27 21.00	7.58	-	-	-	34.74	0.86	-	6
Sep-27 22.00	6.79	-	-	-	34.06	0.82	-	5
Sep-27 24.00	5.37	-	-	-	32.72	0.74	-	17
Sep-27 27.00	3.58	-	-	-	30.70	0.60	-	1
Dec-27 12.00	15.85	-	-	-	40.61	1.00	-	2
Dec-27 14.00	13.90	-	-	-	39.24	0.99	-	1,400
Dec-27 15.00	12.94	-	-	-	38.56	0.98	-	149
Dec-27 15.50	12.46	-	-	-	38.21	0.97	-	2
Dec-27 16.00	12.00	-	-	-	37.87	0.97	-	3
Dec-27 16.50	11.54	-	-	-	37.53	0.96	-	1,528
Dec-27 17.00	11.09	-	-	-	37.19	0.95	-	24
Dec-27 17.50	10.65	-	-	-	36.84	0.94	-	2
Dec-27 18.00	10.21	-	-	-	36.50	0.93	-	3
Dec-27 19.50	8.95	-	-	-	35.47	0.88	-	5
Dec-27 20.00	8.55	-	-	-	35.13	0.87	-	10,000
Dec-27 23.00	6.33	-	-	-	33.08	0.76	-	4
Dec-27 24.00	5.65	-	-	-	32.39	0.73	-	5,000
Dec-27 25.00	5.05	-	-	-	31.71	0.68	-	1
Dec-27 27.00	3.90	-	-	-	30.34	0.60	-	20
Mar-28 16.50	11.55	-	-	-	36.90	0.96	-	1
Mar-28 18.00	10.22	-	-	-	35.91	0.92	-	1
Mar-28 19.00	9.39	-	-	-	35.25	0.89	-	5
Mar-28 24.00	5.77	-	-	-	31.94	0.72	-	6
Mar-28 25.00	5.17	-	-	-	31.28	0.68	-	1,000
Mar-28 26.00	4.57	-	-	-	30.62	0.64	-	2,000
Mar-28 27.00	4.05	-	-	-	29.96	0.60	-	2,000
Mar-28 32.00	2.17	-	-	-	28.96	0.40	-	2,000
Mar-28 33.00	1.93	-	-	-	28.84	0.37	-	1,800
Jun-28 10.00	17.83	-	-	-	40.23	1.00	-	10
Jun-28 19.00	9.50	-	-	-	34.93	0.88	-	6
Jun-28 20.00	8.71	-	-	-	34.34	0.85	-	10
Jun-28 22.00	7.31	-	-	-	33.16	0.78	-	4
Jun-28 24.00	6.03	-	-	-	31.98	0.71	-	2,500
Jun-28 32.00	2.53	-	-	-	29.27	0.42	-	1,002
Jun-28 34.00	2.03	-	-	-	29.03	0.36	-	1,000
Sep-28 18.50	9.89	-	-	-	35.08	0.90	-	1
Dec-28 16.00	12.02	-	-	-	35.77	0.96	-	2,000
Dec-28 24.00	6.32	-	-	-	31.93	0.71	-	1,520
Dec-28 27.00	4.77	-	-	-	30.49	0.60	-	1
Dec-28 29.00	3.91	-	-	-	30.01	0.54	-	8
Dec-28 34.00	2.48	-	-	-	29.53	0.39	-	1
Dec-29 10.00	17.83	-	-	-	36.57	1.00	-	200
Dec-29 11.50	16.35	-	-	-	36.06	1.00	-	1
Dec-29 12.00	15.85	-	-	-	35.90	1.00	-	1
Dec-29 12.50	15.36	-	-	-	35.73	1.00	-	3
Dec-29 17.00	11.17	-	-	-	34.21	0.93	-	25
Dec-30 22.00	7.96	-	-	-	32.39	0.76	-	1,500
Dec-30 26.00	6.15	-	-	-	31.33	0.65	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w2 26.00	0.05	-	-	-	34.02	-0.08	-	10
Sep-26 6.75	-	-	-	-	52.14	-	-	2
Sep-26 10.50	-	-	-	-	48.35	-	-	9
Sep-26 11.00	-	-	-	-	47.85	-	-	30
Sep-26 11.50	-	-	-	-	47.34	-	-	51
Sep-26 12.00	-	-	-	-	46.84	-	-	295
Sep-26 12.50	-	-	-	-	46.33	-	-	80
Sep-26 13.00	-	-	-	-	45.83	-	-	119
Sep-26 13.50	-	-	-	-	45.32	-	-	12
Sep-26 14.00	-	-	-	-	44.82	-	-	143
Sep-26 14.50	-	-	-	-	44.31	-	-	277
Sep-26 15.00	-	-	-	-	43.81	-	-	35
Sep-26 15.50	-	-	-	-	43.30	-	-	6
Sep-26 16.00	-	-	-	-	42.80	-	-	10
Sep-26 16.50	-	-	-	-	42.30	-	-	200
Sep-26 17.00	-	-	-	-	41.79	-	-	654
Sep-26 17.50	-	-	-	-	41.29	-	-	204
Sep-26 18.00	-	-	-	-	40.78	-	-	15,360
Sep-26 18.50	-	-	-	-	40.28	-	-	211
Sep-26 19.00	-	-	-	-	39.77	-	-	14
Sep-26 19.50	-	-	-	-	39.27	-	-	104
Sep-26 20.00	-	-	-	-	38.76	-	-	8
Sep-26 20.50	-	-	-	-	38.26	-	-	5
Sep-26 21.00	-	-	-	-	37.75	-	-	1,504
Sep-26 22.00	-	-	-	-	36.74	-	-	1,105
Sep-26 23.00	-	-	-	-	35.73	-	-	200
Sep-26 24.00	0.01	-	-	-	34.73	-0.01	-	48
Sep-26 25.00	0.04	-	-	-	33.72	-0.05	-	413
Sep-26 26.00	0.14	-	-	-	32.71	-0.15	-	160
Sep-26 26.50	0.23	-	-	-	32.20	-0.22	-	5
Sep-26 27.00	0.37	-	-	-	31.70	-0.32	-	322
Sep-26 27.50	0.56	0.50	0.50	0.50	31.19	-0.43	1	1
Sep-26 28.00	0.81	-	-	-	30.84	-0.54	-	2
Sep-26 29.00	1.47	-	-	-	30.44	-0.76	-	3
Sep-26 w4 26.00	0.22	0.17	0.17	0.17	31.75	-0.18	10	10
Oct-26 22.00	0.02	-	-	-	34.33	-0.02	-	2
Oct-26 23.00	0.06	-	-	-	33.55	-0.04	-	2
Oct-26 24.00	0.13	0.14	0.14	0.11	32.77	-0.08	31	99
Oct-26 25.00	0.25	-	-	-	31.99	-0.15	-	1
Oct-26 26.00	0.46	-	-	-	31.21	-0.25	-	9
Oct-26 27.00	0.77	0.58	0.58	0.58	30.43	-0.37	3	154
Oct-26 28.00	1.23	1.30	1.30	1.30	29.79	-0.51	1	16
Nov-26 24.00	0.34	0.31	0.31	0.31	33.06	-0.15	5	16
Nov-26 26.00	0.81	-	-	-	31.57	-0.29	-	1
Dec-26 8.00	-	-	-	-	43.31	-	-	9,500
Dec-26 8.75	-	-	-	-	42.81	-	-	1
Dec-26 9.00	-	-	-	-	42.65	-	-	13,015
Dec-26 9.50	-	-	-	-	42.31	-	-	750
Dec-26 10.00	-	-	-	-	41.98	-	-	34,000
Dec-26 10.50	-	-	-	-	41.65	-	-	1,000
Dec-26 11.00	-	-	-	-	41.32	-	-	15,621
Dec-26 11.50	-	-	-	-	40.99	-	-	3,187
Dec-26 12.00	-	-	-	-	40.66	-	-	15,760
Dec-26 12.50	-	-	-	-	40.33	-	-	156
Dec-26 13.00	-	-	-	-	40.00	-	-	12,000
Dec-26 13.50	-	-	-	-	39.67	-	-	1
Dec-26 14.00	-	-	-	-	39.34	-	-	11,025
Dec-26 14.50	-	-	-	-	39.01	-	-	224
Dec-26 15.00	-	-	-	-	38.68	-	-	4,184
Dec-26 15.50	-	-	-	-	38.35	-	-	21,501
Dec-26 16.00	-	-	-	-	38.02	-	-	2,160
Dec-26 16.50	0.01	-	-	-	37.69	-	-	161
Dec-26 17.00	0.01	-	-	-	37.36	-	-	136
Dec-26 17.50	0.01	-	-	-	37.03	-0.01	-	160
Dec-26 18.00	0.02	-	-	-	36.70	-0.01	-	26
Dec-26 18.50	0.03	-	-	-	36.37	-0.01	-	1
Dec-26 19.00	0.04	-	-	-	36.04	-0.02	-	4,102
Dec-26 19.50	0.05	-	-	-	35.71	-0.02	-	116
Dec-26 20.00	0.07	0.12	0.13	0.12	35.38	-0.03	6	2,035
Dec-26 20.50	0.10	-	-	-	35.04	-0.04	-	4
Dec-26 21.00	0.12	-	-	-	34.71	-0.05	-	293
Dec-26 22.00	0.21	-	-	-	34.05	-0.08	-	74
Dec-26 23.00	0.33	-	-	-	33.39	-0.12	-	136
Dec-26 24.00	0.49	-	-	-	32.73	-0.17	-	47
Dec-26 25.00	0.72	-	-	-	32.07	-0.23	-	17
Dec-26 26.00	1.02	-	-	-	31.41	-0.31	-	5,031
Dec-26 27.00	1.40	1.35	1.35	1.35	30.75	-0.39	5	73
Dec-26 28.00	1.85	-	-	-	30.16	-0.48	-	20
Dec-26 33.00	5.43	-	-	-	28.30	-0.87	-	10
Mar-27 7.25	-	-	-	-	44.38	-	-	4
Mar-27 8.00	-	-	-	-	43.81	-	-	1
Mar-27 10.00	-	-	-	-	42.30	-	-	245
Mar-27 11.50	-	-	-	-	41.16	-	-	216
Mar-27 12.00	-	-	-	-	40.79	-	-	210
Mar-27 12.50	0.01	-	-	-	40.41	-	-	401
Mar-27 13.50	0.01	-	-	-	39.65	-	-	4
Mar-27 14.00	0.02	-	-	-	39.27	-0.01	-	55
Mar-27 14.50	0.02	-	-	-	38.89	-0.01	-	100
Mar-27 15.00	0.03	-	-	-	38.51	-0.01	-	140
Mar-27 15.50	0.04	-	-	-	38.14	-0.01	-	250
Mar-27 16.00	0.05	-	-	-	37.76	-0.02	-	754
Mar-27 16.50	0.07	-	-	-	37.38	-0.02	-	25
Mar-27 17.00	0.09	-	-	-	37.00	-0.03	-	75
Mar-27 18.00	0.14	-	-	-	36.24	-0.04	-	20
Mar-27 18.50	0.17	-	-	-	35.86	-0.05	-	6
Mar-27 19.00	0.20	-	-	-	35.49	-0.06	-	100
Mar-27 20.00	0.30	-	-	-	34.73	-0.08	-	300
Mar-27 21.00	0.42	-	-	-	33.97	-0.11	-	210
Mar-27 22.00	0.57	-	-	-	33.22	-0.15	-	22
Mar-27 23.00	0.78	-	-	-	32.46	-0.19	-	10
Mar-27 24.00	1.01	-	-	-	31.70	-0.24	-	3
Mar-27 25.00	1.31	-	-	-	30.94	-0.30	-	115
Mar-27 26.00	1.67	-	-	-	30.19	-0.36	-	18
Mar-27 27.00	2.07	-	-	-	29.43	-0.42	-	30
Mar-27 28.00	2.57	-	-	-	28.83	-0.49	-	2
Mar-27 29.00	3.14	-	-	-	28.69	-0.56	-	1
Jun-27 8.00	-	-	-	-	41.58	-	-	25,000
Jun-27 9.50	-	-	-	-	40.58	-	-	40
Jun-27 10.00	-	-	-	-	40.25	-	-	10
Jun-27 10.50	0.01	-	-	-	39.92	-	-	2
Jun-27 11.50	0.01	-	-	-	39.26	-	-	80
Jun-27 12.00	0.02	-	-	-	38.93	-	-	210
Jun-27 12.50	0.02	-	-	-	38.60	-0.01	-	200
Jun-27 13.00	0.03	-	-	-	38.27	-0.01	-	5,010
Jun-27 13.50	0.04	-	-	-	37.94	-0.01	-	183
Jun-27 14.00	0.05	-	-	-	37.61	-0.01	-	38
Jun-27 14.50	0.06	-	-	-	37.28	-0.02	-	20
Jun-27 15.00	0.08	-	-	-	36.95	-0.02	-	20
Jun-27 16.00	0.12	-	-	-	36.29	-0.03	-	95
Jun-27 18.00	0.26	0.22	0.22	0.22	34.97	-0.06	20	50
Jun-27 19.50	0.41	-	-	-	33.98	-0.09	-	100
Jun-27 21.00	0.63	-	-	-	32.98	-0.14	-	2
Jun-27 22.00	0.84	-	-	-	32.32	-0.17	-	2
Jun-27 23.00	1.06	-	-	-	31.66	-0.21	-	2
Jun-27 24.00	1.34	-	-	-	31.00	-0.26	-	1
Jun-27 25.00	1.65	-	-	-	30.34	-0.31	-	1
Jun-27 26.00	2.03	-	-	-	29.68	-0.36	-	2
Jun-27 28.00	2.94	-	-	-	28.48	-0.47	-	10
Sep-27 10.50	0.02	-	-	-	40.06	-	-	100
Sep-27 11.00	0.03	-	-	-	39.72	-0.01	-	101
Sep-27 11.50	0.04	-	-	-	39.39	-0.01	-	100
Sep-27 12.00	0.05	-	-	-	39.05	-0.01	-	104
Sep-27 14.00	0.12	-	-	-	37.71	-0.03	-	25
Sep-27 14.50	0.14	-	-	-	37.37	-0.03	-	420
Sep-27 15.00	0.17	-	-	-	37.03	-0.04	-	2
Sep-27 15.50	0.20	-	-	-	36.70	-0.04	-	159
Sep-27 18.00	0.45	-	-	-	35.01	-0.09	-	1,000
Sep-27 19.00	0.60	-	-	-	34.34	-0.11	-	5
Sep-27 24.00	1.78	-	-	-	30.98	-0.29	-	1
Sep-27 25.00	2.14	-	-	-	30.30	-0.33	-	1
Dec-27 7.75	0.01	-	-	-	40.80	-	-	234
Dec-27 8.00	0.01	-	-	-	40.63	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.29	-	-	8,000
Dec-27 9.00	0.01	-	-	-	39.95	-	-	7,000
Dec-27 9.75	0.02	-	-	-	39.43	-0.01	-	62
Dec-27 10.00	0.03	-	-	-	39.26	-0.01	-	11,028
Dec-27 10.50	0.04	-	-	-	38.92	-0.01	-	12,938
Dec-27 11.00	0.04	-	-	-	38.58	-0.01	-	27,620
Dec-27 12.00	0.08	-	-	-	37.89	-0.02	-	1
Dec-27 12.50	0.09	-	-	-	37.55	-0.02	-	25
Dec-27 13.00	0.11	-	-	-	37.21	-0.02	-	266
Dec-27 14.00	0.17	-	-	-	36.52	-0.03	-	15,000
Dec-27 14.50	0.20	-	-	-	36.18	-0.04	-	7
Dec-27 15.00	0.23	-	-	-	35.84	-0.04	-	7,001
Dec-27 16.00	0.32	-	-	-	35.15	-0.06	-	30,000
Dec-27 16.50	0.37	-	-	-	34.81	-0.07	-	1,525
Dec-27 17.00	0.42	-	-	-	34.47	-0.08	-	25
Dec-27 18.00	0.56	-	-	-	33.78	-0.10	-	101
Dec-27 19.00	0.70	-	-	-	33.10	-0.12	-	3
Dec-27 20.00	0.89	-	-	-	32.41	-0.15	-	13
Dec-27 21.00	1.10	-	-	-	31.73	-0.18	-	50
Dec-27 22.00	1.33	-	-	-	31.04	-0.21	-	20
Dec-27 23.00	1.62	-	-	-	30.36	-0.25	-	9
Dec-27 24.00	1.91	-	-	-	29.67	-0.29	-	10
Dec-27 25.00	2.28	-	-	-	28.99	-0.33	-	1
Dec-27 26.00	2.66	-	-	-	28.30	-0.38	-	3
Mar-28 12.00	0.10	-	-	-	36.24	-0.02	-	1,000
Mar-28 13.50	0.18	-	-	-	35.25	-0.03	-	1,000
Mar-28 18.00	0.67	-	-	-	32.28	-0.11	-	151
Mar-28 21.00	1.24	-	-	-	30.29	-0.19	-	120
Mar-28 22.00	1.52	-	-	-	29.63	-0.23	-	114
Mar-28 26.00	2.87	-	-	-	26.99	-0.39	-	25
Jun-28 18.00	0.75	-	-	-	31.58	-0.12	-	4,000
Jun-28 19.50	1.05	-	-	-	30.70	-0.15	-	1
Jun-28 20.00	1.15	-	-	-	30.41	-0.17	-	3,000
Jun-28 21.00	1.38	-	-	-	29.82	-0.20	-	120
Jun-28 22.00	1.67	-	-	-	29.23	-0.23	-	6,500
Jun-28 23.00	1.96	-	-	-	28.64	-0.27	-	107
Sep-28 18.00	0.93	-	-	-	31.29	-0.13	-	300
Dec-28 9.00	0.05	-	-	-	34.91	-0.01	-	40,500
Dec-28 10.00	0.08	-	-	-	34.43	-0.01	-	10,000
Dec-28 11.50	0.16	-	-	-	33.71	-0.03	-	1,000
Dec-28 14.50	0.42	-	-	-	32.26	-0.06	-	1
Dec-28 15.00	0.49	-	-	-	32.02	-0.07	-	30,250
Dec-28 18.00	1.00	-	-	-	30.58	-0.13	-	1,000
Dec-28 19.50	1.32	-	-	-	29.86	-0.17	-	1
Dec-28 23.00	2.37	-	-	-	28.18	-0.28	-	1
Dec-28 24.00	2.75	-	-	-	27.70	-0.32	-	1,518
Dec-28 26.00	3.57	-	-	-	26.74	-0.39	-	9
Jun-29 11.00	0.18	-	-	-	32.79	-0.03	-	140
Dec-29 7.75	0.05	-	-	-	32.68	-0.01	-	30,000
Dec-29 8.00	0.06	-	-	-	32.59	-0.01	-	17,000
Dec-29 11.00	0.23	-	-	-	31.58	-0.03	-	20,000
Dec-29 11.50	0.28	-	-	-	31.41	-0.04	-	17,000
Dec-29 12.50	0.38	-	-	-	31.08	-0.05	-	800
Dec-29 28.00	5.35	-	-	-	25.94	-0.46	-	25
Dec-30 14.00	0.81	-	-	-	29.59	-0.09	-	3,000
Dec-30 18.50	1.95	-	-	-	28.40	-0.19	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 28.00	-	0.09	0.09	0.09	35.94	-	20	-
Sep-26 14.00	13.75	-	-	-	45.24	1.00	-	1
Sep-26 14.50	13.25	-	-	-	44.73	1.00	-	1
Sep-26 22.00	5.76	-	-	-	37.16	1.00	-	73
Sep-26 22.00	5.76	-	-	-	37.16	1.00	-	10
Sep-26 23.00	4.76	-	-	-	36.15	1.00	-	20
Sep-26 24.00	3.77	-	-	-	35.15	0.98	-	1
Sep-26 24.00	3.77	-	-	-	35.15	0.98	-	10
Sep-26 25.00	2.81	-	-	-	34.14	0.94	-	10
Sep-26 26.00	1.91	-	-	-	33.13	0.85	-	19
Sep-26 26.00	1.91	-	-	-	33.13	0.85	-	10
Sep-26 27.00	1.14	-	-	-	32.12	0.68	-	46
Sep-26 28.00	0.57	-	-	-	31.26	0.46	-	10
Sep-26 28.00	0.57	-	-	-	31.26	0.46	-	20
Sep-26 29.00	0.24	-	-	-	30.86	0.25	-	10
Sep-26 29.00	0.24	-	-	-	30.86	0.25	-	8
Oct-26 20.00	7.80	-	-	-	37.21	0.99	-	6
Oct-26 28.00	1.09	-	-	-	31.10	0.50	-	6
Oct-26 30.00	0.42	-	-	-	30.67	0.25	-	3
Nov-26 29.00	1.18	-	-	-	32.25	0.42	-	25
Dec-26 14.50	13.35	-	-	-	40.59	0.99	-	1
Dec-26 15.00	12.85	-	-	-	40.26	0.99	-	33
Dec-26 17.00	10.88	-	-	-	38.94	0.99	-	7
Dec-26 18.00	9.90	-	-	-	38.28	0.98	-	26
Dec-26 21.00	7.04	-	-	-	36.29	0.93	-	10
Dec-26 23.00	5.28	-	-	-	34.97	0.86	-	6
Dec-26 24.00	4.46	-	-	-	34.31	0.81	-	106
Dec-26 24.00	4.46	-	-	-	34.31	0.81	-	10
Dec-26 25.00	3.71	-	-	-	33.65	0.75	-	17
Dec-26 26.00	3.02	-	-	-	32.99	0.68	-	80
Dec-26 26.00	3.02	-	-	-	32.99	0.68	-	20
Dec-26 27.00	2.40	-	-	-	32.33	0.61	-	16
Dec-26 28.00	1.87	-	-	-	31.74	0.53	-	20
Mar-27 22.00	6.18	-	-	-	35.19	0.83	-	1
Mar-27 23.00	5.41	-	-	-	34.43	0.79	-	1
Mar-27 24.00	4.67	-	-	-	33.67	0.74	-	6
Mar-27 25.00	3.99	-	-	-	32.91	0.69	-	5
Mar-27 26.00	3.36	-	-	-	32.16	0.64	-	5
Jun-27 23.00	5.85	-	-	-	33.13	0.77	-	4
Jun-27 28.00	2.81	-	-	-	29.95	0.53	-	15
Dec-27 12.00	15.13	-	-	-	40.61	0.94	-	15,000
Dec-27 16.00	11.58	-	-	-	37.87	0.90	-	7
Jun-28 26.00	4.83	-	-	-	30.80	0.60	-	1
Dec-28 15.25	11.90	-	-	-	36.13	0.85	-	750
Jun-29 26.00	5.51	-	-	-	31.39	0.58	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 11.00	-	-	-	-	47.85	-	-	1,200
Sep-26 16.00	-	-	-	-	42.80	-	-	10
Sep-26 18.00	-	-	-	-	40.78	-	-	5
Sep-26 19.00	-	-	-	-	39.77	-	-	15
Sep-26 19.50	-	-	-	-	39.27	-	-	10
Sep-26 23.00	-	-	-	-	35.73	-	-	5
Sep-26 24.00	0.01	-	-	-	34.73	-0.02	-	20
Sep-26 24.00	0.01	-	-	-	34.73	-0.02	-	2
Sep-26 25.00	0.04	-	-	-	33.72	-0.05	-	2
Sep-26 26.00	0.14	0.12	0.12	0.12	32.71	-0.15	10	35
Sep-26 27.00	0.37	0.34	0.34	0.34	31.70	-0.32	5	15
Sep-26 28.00	0.80	-	-	-	30.84	-0.54	-	50
Sep-26 29.00	1.47	-	-	-	30.44	-0.76	-	1
Oct-26 25.00	0.25	-	-	-	31.99	-0.15	-	5
Oct-26 26.00	0.46	0.45	0.45	0.45	31.21	-0.25	5	5
Oct-26 27.00	0.77	0.70	0.70	0.70	30.43	-0.37	5	10
Nov-26 24.00	0.34	-	-	-	33.06	-0.14	-	6
Dec-26 11.00	-	-	-	-	41.32	-	-	1
Dec-26 13.50	-	-	-	-	39.67	-	-	150
Dec-26 14.50	-	-	-	-	39.01	-	-	150
Dec-26 15.00	-	-	-	-	38.68	-	-	1
Dec-26 15.50	-	-	-	-	38.35	-	-	450
Dec-26 17.00	0.01	-	-	-	37.36	-0.01	-	154
Dec-26 18.00	0.02	-	-	-	36.70	-0.01	-	7
Dec-26 20.00	0.07	-	-	-	35.38	-0.03	-	20
Dec-26 21.00	0.12	-	-	-	34.71	-0.05	-	10
Dec-26 22.00	0.21	-	-	-	34.05	-0.08	-	10
Dec-26 22.00	0.21	-	-	-	34.05	-0.08	-	15
Dec-26 24.00	0.49	-	-	-	32.73	-0.17	-	36
Dec-26 25.00	0.71	-	-	-	32.07	-0.23	-	30
Dec-26 26.00	1.01	-	-	-	31.41	-0.30	-	30
Dec-26 30.00	3.02	-	-	-	29.42	-0.64	-	10
Mar-27 11.50	-	-	-	-	41.16	-	-	1
Jun-27 24.00	1.31	-	-	-	31.00	-0.25	-	5
Sep-27 17.00	0.34	-	-	-	35.69	-0.07	-	5
Dec-28 15.25	0.51	-	-	-	31.90	-0.07	-	750

	Previous Close	4.26		04/09/26
	SACYR Close	4.31		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.13	-	-	-	25.73	0.39	-	80
Dec-26 3.70	0.67	-	-	-	26.98	0.88	-	10
Dec-26 3.90	0.51	-	-	-	26.87	0.79	-	25
Dec-26 4.00	0.44	-	-	-	26.82	0.74	-	5
Dec-26 4.20	0.32	-	-	-	26.71	0.62	-	20
Dec-26 4.30	0.26	-	-	-	26.65	0.55	-	43
Dec-26 4.50	0.17	-	-	-	26.11	0.42	-	10
Dec-26 4.70	0.11	-	-	-	25.55	0.30	-	10
Dec-26 4.80	0.08	-	-	-	25.27	0.25	-	10
Dec-26 5.00	0.04	-	-	-	24.72	0.16	-	30
Mar-27 3.70	0.71	-	-	-	25.34	0.84	-	10
Mar-27 3.80	0.63	-	-	-	25.28	0.80	-	10
Mar-27 4.80	0.14	-	-	-	24.28	0.31	-	20,000
Jun-27 3.90	0.61	-	-	-	24.26	0.73	-	25
Jun-27 4.80	0.19	-	-	-	23.60	0.36	-	10
Jun-27 4.90	0.17	-	-	-	23.50	0.32	-	20
Jun-27 5.00	0.14	-	-	-	23.40	0.29	-	10
Dec-27 4.00	0.59	-	-	-	23.41	0.67	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.60	-	-	-	-	25.43	-	-	20
Sep-26 4.30	0.08	-	-	-	25.16	-0.47	-	5
Sep-26 4.50	0.21	-	-	-	25.16	-0.81	-	100
Oct-26 4.50	0.26	-	-	-	24.86	-0.68	-	100
Dec-26 3.50	0.02	-	-	-	26.65	-0.06	-	10
Dec-26 4.50	0.34	-	-	-	25.67	-0.59	-	1,000
Dec-26 4.70	0.47	-	-	-	25.11	-0.72	-	50
Dec-26 5.00	0.71	-	-	-	24.28	-0.88	-	100
Mar-27 4.20	0.26	-	-	-	25.11	-0.41	-	3
Jun-27 3.40	0.06	-	-	-	24.64	-0.11	-	20
Jun-27 3.80	0.15	-	-	-	24.49	-0.24	-	10
Jun-27 3.90	0.18	-	-	-	24.45	-0.28	-	10
Jun-27 4.30	0.35	-	-	-	24.29	-0.45	-	3
Jun-27 4.50	0.46	-	-	-	24.09	-0.54	-	1,000

	Previous Close	12.90		04/09/26
	SANTANDER Close	12.87		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 10.50	2.37	2.27	2.27	2.27	35.54	1.00	1	-
Sep-26 w1 11.00	1.87	1.79	1.79	1.79	33.53	1.00	1	-
Sep-26 w1 12.50	0.37	0.30	0.30	0.30	27.51	1.00	2	-
Sep-26 w1 13.00	-	-	-	-	25.96	-	2	-
Sep-26 w2 13.00	0.12	-	-	-	24.12	0.39	-	39
Sep-26 5.50	7.37	-	-	-	50.84	1.00	-	15
Sep-26 5.75	7.12	-	-	-	49.93	1.00	-	1
Sep-26 6.50	6.37	-	-	-	47.21	1.00	-	11
Sep-26 7.00	5.87	-	-	-	45.40	1.00	-	4
Sep-26 7.75	5.12	-	-	-	42.68	1.00	-	30
Sep-26 8.00	4.87	-	-	-	41.77	1.00	-	100
Sep-26 8.50	4.38	-	-	-	39.96	1.00	-	458
Sep-26 8.75	4.13	-	-	-	39.05	1.00	-	3,200
Sep-26 9.00	3.88	-	-	-	38.15	1.00	-	1
Sep-26 9.25	3.63	-	-	-	37.24	1.00	-	9
Sep-26 9.50	3.38	-	-	-	36.33	1.00	-	13
Sep-26 9.75	3.13	-	-	-	35.43	1.00	-	5,031
Sep-26 10.00	2.88	-	-	-	34.52	1.00	-	59
Sep-26 10.50	2.38	-	-	-	32.71	1.00	-	151
Sep-26 11.00	1.88	-	-	-	30.89	1.00	-	23
Sep-26 11.50	1.38	-	-	-	29.08	0.98	-	10
Sep-26 12.00	0.91	0.85	0.85	0.85	27.27	0.91	7	11,021
Sep-26 12.50	0.49	-	-	-	25.45	0.73	-	19
Sep-26 12.75	0.32	0.34	0.34	0.34	24.55	0.59	5	5
Sep-26 13.00	0.19	-	-	-	24.01	0.43	-	10,064
Sep-26 13.50	0.05	-	-	-	23.61	0.16	-	721
Sep-26 14.00	0.01	-	-	-	23.21	0.04	-	10
Sep-26 14.50	-	-	-	-	22.81	-	-	3
Sep-26 w4 11.50	1.40	1.35	1.35	1.35	28.67	0.95	1	1
Oct-26 11.00	1.95	-	-	-	33.07	0.93	-	1
Oct-26 11.50	1.49	-	-	-	31.42	0.87	-	12
Oct-26 12.50	0.71	-	-	-	28.10	0.65	-	3
Oct-26 13.00	0.43	-	-	-	26.76	0.49	-	1,006
Oct-26 13.50	0.23	-	-	-	26.32	0.32	-	21
Oct-26 14.00	0.11	-	-	-	25.88	0.19	-	100
Oct-26 14.50	0.05	-	-	-	25.44	0.10	-	1
Nov-26 11.00	2.03	-	-	-	34.24	0.88	-	1
Nov-26 13.00	0.59	-	-	-	28.07	0.50	-	2
Dec-26 3.00	9.88	-	-	-	60.73	1.00	-	1
Dec-26 4.00	8.88	-	-	-	57.55	1.00	-	100
Dec-26 4.50	8.38	-	-	-	55.95	1.00	-	1
Dec-26 4.80	8.09	-	-	-	55.00	1.00	-	5,050
Dec-26 4.90	7.99	-	-	-	54.68	1.00	-	50
Dec-26 5.00	7.89	-	-	-	54.36	1.00	-	25
Dec-26 5.25	7.64	-	-	-	53.56	1.00	-	25
Dec-26 5.75	7.14	-	-	-	51.97	1.00	-	6
Dec-26 6.00	6.89	-	-	-	51.17	1.00	-	7
Dec-26 6.50	6.39	-	-	-	49.58	1.00	-	5
Dec-26 7.00	5.90	-	-	-	47.99	1.00	-	86
Dec-26 7.50	5.40	-	-	-	46.39	1.00	-	28
Dec-26 7.75	5.15	-	-	-	45.60	0.99	-	2
Dec-26 8.00	4.91	-	-	-	44.80	0.99	-	10,163
Dec-26 8.25	4.66	-	-	-	44.00	0.99	-	110
Dec-26 8.50	4.42	-	-	-	43.21	0.98	-	100
Dec-26 8.75	4.17	-	-	-	42.41	0.98	-	22
Dec-26 9.00	3.93	-	-	-	41.61	0.97	-	315
Dec-26 9.25	3.69	-	-	-	40.82	0.96	-	2
Dec-26 9.50	3.45	3.51	3.51	3.50	40.02	0.95	10	65
Dec-26 9.75	3.22	-	-	-	39.22	0.94	-	5
Dec-26 10.00	2.99	-	-	-	38.43	0.93	-	67
Dec-26 10.50	2.54	-	-	-	36.83	0.89	-	77
Dec-26 11.00	2.11	2.00	2.00	2.00	35.24	0.84	5	73
Dec-26 11.50	1.70	1.58	1.58	1.58	33.65	0.77	1	377
Dec-26 12.00	1.34	-	-	-	32.06	0.70	-	57
Dec-26 12.50	1.01	-	-	-	30.46	0.60	-	85,902
Dec-26 13.00	0.73	0.70	0.70	0.70	29.17	0.50	1	16,016
Dec-26 13.50	0.52	-	-	-	28.73	0.40	-	52
Dec-26 14.00	0.36	-	-	-	28.29	0.31	-	112
Dec-26 14.50	0.23	-	-	-	27.85	0.23	-	105
Mar-27 4.60	8.29	-	-	-	53.69	1.00	-	25
Mar-27 4.70	8.19	-	-	-	53.40	1.00	-	25
Mar-27 4.80	8.09	-	-	-	53.12	1.00	-	50
Mar-27 4.90	7.99	-	-	-	52.84	1.00	-	50
Mar-27 5.00	7.89	-	-	-	52.56	1.00	-	50
Mar-27 5.25	7.64	-	-	-	51.85	1.00	-	25
Mar-27 6.00	6.89	-	-	-	49.73	1.00	-	25
Mar-27 6.25	6.65	-	-	-	49.03	0.99	-	25
Mar-27 7.50	5.43	-	-	-	45.50	0.97	-	1
Mar-27 8.00	4.96	-	-	-	44.09	0.96	-	3
Mar-27 9.25	3.83	-	-	-	40.56	0.90	-	140
Mar-27 9.50	3.61	-	-	-	39.85	0.89	-	36
Mar-27 10.00	3.18	-	-	-	38.44	0.85	-	30
Mar-27 11.00	2.39	-	-	-	35.61	0.77	-	1,820
Mar-27 11.50	2.03	-	-	-	34.20	0.72	-	52
Mar-27 12.00	1.68	-	-	-	32.79	0.66	-	6,615
Mar-27 12.50	1.37	-	-	-	31.38	0.60	-	52,506
Mar-27 13.00	1.09	-	-	-	30.24	0.53	-	5,105
Mar-27 13.50	0.87	-	-	-	29.85	0.46	-	6,100
Mar-27 14.00	0.69	-	-	-	29.46	0.40	-	42
Mar-27 14.50	0.53	-	-	-	29.07	0.33	-	100
Mar-27 15.00	0.41	-	-	-	28.68	0.27	-	120
Mar-27 15.50	0.31	-	-	-	28.29	0.22	-	26
Mar-27 16.00	0.22	-	-	-	27.91	0.17	-	13
Jun-27 6.00	6.90	-	-	-	46.37	0.99	-	25
Jun-27 6.25	6.65	-	-	-	45.82	0.99	-	25
Jun-27 6.50	6.41	-	-	-	45.27	0.98	-	25
Jun-27 6.75	6.17	-	-	-	44.72	0.98	-	25
Jun-27 7.00	5.94	-	-	-	44.17	0.97	-	25
Jun-27 7.25	5.70	-	-	-	43.62	0.97	-	25
Jun-27 8.25	4.79	-	-	-	41.42	0.93	-	5
Jun-27 9.00	4.15	-	-	-	39.77	0.89	-	6,000
Jun-27 9.75	3.54	-	-	-	38.12	0.85	-	1
Jun-27 10.00	3.34	-	-	-	37.56	0.83	-	5,030
Jun-27 10.50	2.95	2.92	2.92	2.92	36.46	0.80	10	103
Jun-27 11.00	2.59	-	-	-	35.36	0.75	-	15
Jun-27 12.00	1.93	-	-	-	33.16	0.66	-	5,000
Jun-27 12.50	1.62	-	-	-	32.06	0.60	-	10
Jun-27 13.00	1.36	-	-	-	31.16	0.55	-	624
Jun-27 13.50	1.13	-	-	-	30.81	0.49	-	157
Jun-27 15.00	0.64	-	-	-	29.76	0.33	-	2,020
Jun-27 16.00	0.41	-	-	-	29.06	0.24	-	10
Sep-27 9.00	4.25	-	-	-	38.78	0.87	-	153
Sep-27 10.00	3.48	-	-	-	36.92	0.81	-	2
Sep-27 12.00	2.14	-	-	-	33.19	0.65	-	2
Dec-27 2.30	10.58	-	-	-	50.20	1.00	-	22
Dec-27 4.20	8.68	-	-	-	46.90	1.00	-	7,000
Dec-27 4.90	7.99	-	-	-	45.69	1.00	-	4
Dec-27 5.00	7.89	-	-	-	45.52	1.00	-	2
Dec-27 5.25	7.64	-	-	-	45.08	1.00	-	3
Dec-27 5.50	7.40	-	-	-	44.65	0.99	-	5
Dec-27 7.00	6.00	-	-	-	42.04	0.95	-	2,545
Dec-27 7.50	5.56	-	-	-	41.18	0.93	-	4
Dec-27 8.00	5.14	-	-	-	40.31	0.91	-	10
Dec-27 8.50	4.73	-	-	-	39.44	0.89	-	2
Dec-27 9.00	4.35	-	-	-	38.57	0.86	-	152
Dec-27 9.25	4.15	-	-	-	38.14	0.85	-	25
Dec-27 10.00	3.60	-	-	-	36.84	0.80	-	20
Dec-27 10.50	3.25	-	-	-	35.97	0.77	-	1
Dec-27 11.00	2.91	-	-	-	35.10	0.74	-	5,000
Dec-27 11.50	2.60	-	-	-	34.23	0.70	-	150
Dec-27 12.00	2.30	-	-	-	33.37	0.66	-	6
Dec-27 14.00	1.35	-	-	-	31.13	0.48	-	52,500
Dec-27 15.00	1.00	-	-	-	30.48	0.40	-	25,000
Dec-27 15.50	0.87	-	-	-	30.16	0.36	-	2
Mar-28 8.75	4.62	-	-	-	38.56	0.86	-	1
Mar-28 9.00	4.44	-	-	-	38.16	0.85	-	450
Mar-28 9.25	4.25	-	-	-	37.76	0.84	-	300
Mar-28 9.50	4.06	-	-	-	37.36	0.82	-	50
Mar-28 9.75	3.89	-	-	-	36.96	0.81	-	250
Mar-28 10.00	3.72	-	-	-	36.56	0.79	-	126
Mar-28 12.00	2.46	-	-	-	33.34	0.65	-	150
Mar-28 12.50	2.17	-	-	-	32.54	0.62	-	1
Mar-28 13.50	1.72	-	-	-	31.56	0.54	-	150
Mar-28 14.00	1.52	-	-	-	31.25	0.50	-	10,000
Jun-28 6.00	6.93	-	-	-	42.49	0.97	-	3
Jun-28 7.75	5.44	-	-	-	39.91	0.91	-	4
Jun-28 9.50	4.13	-	-	-	37.32	0.82	-	5
Jun-28 10.00	3.80	-	-	-	36.58	0.79	-	150
Jun-28 12.50	2.31	-	-	-	32.89	0.62	-	3
Jun-28 15.50	1.16	-	-	-	30.78	0.40	-	3,500
Sep-28 13.00	2.23	-	-	-	32.53	0.59	-	3
Sep-28 15.50	1.34	-	-	-	31.17	0.43	-	15
Dec-28 8.50	4.96	-	-	-	38.59	0.86	-	3,003
Dec-28 9.00	4.61	-	-	-	37.94	0.83	-	4
Dec-28 12.00	2.80	-	-	-	34.05	0.66	-	5,000
Dec-28 12.50	2.56	-	-	-	33.41	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 w1 12.00	-	-	-	-	30.67	-	10	-
Sep-26 w1 12.50	-	-	-	-	28.66	-	2	-
Sep-26 w2 11.50	-	-	-	-	32.10	-	-	20
Sep-26 w2 12.00	0.01	-	-	-	30.10	-0.04	-	30
Sep-26 4.00	-	-	-	-	59.38	-	-	2
Sep-26 6.00	-	-	-	-	52.13	-	-	32,505
Sep-26 6.75	-	-	-	-	49.41	-	-	103
Sep-26 7.00	-	-	-	-	48.50	-	-	14,621
Sep-26 7.50	-	-	-	-	46.69	-	-	160
Sep-26 7.75	-	-	-	-	45.78	-	-	10,010
Sep-26 8.00	-	-	-	-	44.87	-	-	10,209
Sep-26 8.25	-	-	-	-	43.97	-	-	93
Sep-26 8.50	-	-	-	-	43.06	-	-	5,001
Sep-26 8.75	-	-	-	-	42.15	-	-	55
Sep-26 9.00	-	-	-	-	41.25	-	-	133
Sep-26 9.25	-	-	-	-	40.34	-	-	4,041
Sep-26 9.50	-	-	-	-	39.43	-	-	690
Sep-26 9.75	-	-	-	-	38.53	-	-	140
Sep-26 10.00	-	-	-	-	37.62	-	-	13
Sep-26 10.50	-	-	-	-	35.81	-	-	2,225
Sep-26 11.00	-	-	-	-	33.99	-0.01	-	129
Sep-26 11.50	0.01	0.03	0.03	0.03	32.18	-0.03	251	25,377
Sep-26 12.00	0.04	-	-	-	30.37	-0.11	-	921
Sep-26 12.25	0.08	-	-	-	29.46	-0.18	-	3
Sep-26 12.50	0.13	-	-	-	28.55	-0.29	-	333
Sep-26 12.75	0.22	-	-	-	27.65	-0.42	-	2
Sep-26 13.00	0.34	-	-	-	27.11	-0.56	-	17
Sep-26 w4 13.50	0.73	0.72	0.72	0.72	26.14	-0.77	1	1
Oct-26 10.00	0.01	-	-	-	37.03	-0.02	-	4
Oct-26 11.00	0.05	-	-	-	33.71	-0.07	-	186
Oct-26 11.50	0.10	-	-	-	32.06	-0.13	-	694
Oct-26 12.00	0.19	-	-	-	30.40	-0.23	-	284
Oct-26 12.50	0.32	-	-	-	28.74	-0.36	-	23
Oct-26 13.00	0.54	-	-	-	27.40	-0.52	-	28
Nov-26 11.00	0.17	-	-	-	33.88	-0.15	-	2
Nov-26 11.50	0.25	-	-	-	32.26	-0.22	-	1
Nov-26 12.00	0.38	-	-	-	30.64	-0.30	-	26
Nov-26 12.50	0.54	-	-	-	29.02	-0.41	-	1
Dec-26 2.50	-	-	-	-	61.16	-	-	40
Dec-26 2.80	-	-	-	-	60.21	-	-	60,000
Dec-26 3.20	-	-	-	-	58.93	-	-	10
Dec-26 3.40	-	-	-	-	58.30	-	-	2
Dec-26 3.50	-	-	-	-	57.98	-	-	5
Dec-26 3.60	-	-	-	-	57.66	-	-	50,002
Dec-26 4.00	-	-	-	-	56.39	-	-	25,007
Dec-26 4.20	-	-	-	-	55.75	-	-	25
Dec-26 4.30	-	-	-	-	55.43	-	-	15,000
Dec-26 4.40	-	-	-	-	55.11	-	-	10,000
Dec-26 4.60	-	-	-	-	54.47	-	-	80
Dec-26 4.70	-	-	-	-	54.15	-	-	5
Dec-26 4.80	-	-	-	-	53.84	-	-	15,000
Dec-26 4.90	-	-	-	-	53.52	-	-	150
Dec-26 5.00	-	-	-	-	53.20	-	-	20,400
Dec-26 5.25	-	-	-	-	52.40	-	-	600
Dec-26 6.00	-	-	-	-	50.01	-	-	5,019
Dec-26 6.25	-	-	-	-	49.22	-	-	5
Dec-26 6.50	-	-	-	-	48.42	-	-	155
Dec-26 6.75	-	-	-	-	47.62	-	-	156
Dec-26 7.00	0.01	-	-	-	46.83	-0.01	-	10,171
Dec-26 7.25	0.01	-	-	-	46.03	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	45.23	-0.01	-	18
Dec-26 7.75	0.02	-	-	-	44.44	-0.01	-	51
Dec-26 8.00	0.02	-	-	-	43.64	-0.02	-	34,888
Dec-26 8.25	0.03	-	-	-	42.84	-0.02	-	611
Dec-26 8.50	0.03	-	-	-	42.05	-0.03	-	15,882
Dec-26 8.75	0.04	-	-	-	41.25	-0.03	-	856
Dec-26 9.00	0.05	-	-	-	40.45	-0.04	-	5,090
Dec-26 9.25	0.06	-	-	-	39.66	-0.05	-	999
Dec-26 9.50	0.08	-	-	-	38.86	-0.06	-	34
Dec-26 9.75	0.10	-	-	-	38.06	-0.08	-	20
Dec-26 10.00	0.12	-	-	-	37.27	-0.09	-	90,011
Dec-26 10.50	0.17	-	-	-	35.67	-0.13	-	15,226
Dec-26 11.00	0.25	0.20	0.22	0.20	34.08	-0.18	10	1,170
Dec-26 11.50	0.34	-	-	-	32.49	-0.24	-	81
Dec-26 12.00	0.48	0.44	0.44	0.44	30.90	-0.32	10	246
Dec-26 12.50	0.65	0.61	0.61	0.61	29.30	-0.41	2	186
Dec-26 13.00	0.88	-	-	-	28.01	-0.51	-	18
Dec-26 13.50	1.17	-	-	-	27.57	-0.62	-	100
Dec-26 14.00	1.52	-	-	-	27.13	-0.71	-	112
Dec-26 16.00	3.24	-	-	-	25.37	-0.95	-	1
Mar-27 5.25	0.01	-	-	-	50.08	-	-	470
Mar-27 5.50	0.01	-	-	-	49.37	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	47.96	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	45.84	-0.02	-	371
Mar-27 7.00	0.04	-	-	-	45.14	-0.02	-	1
Mar-27 7.25	0.05	-	-	-	44.43	-0.03	-	16,000
Mar-27 8.00	0.08	-	-	-	42.32	-0.05	-	100
Mar-27 8.25	0.10	-	-	-	41.61	-0.05	-	5,400
Mar-27 8.50	0.12	-	-	-	40.90	-0.06	-	100
Mar-27 8.75	0.14	-	-	-	40.20	-0.07	-	5
Mar-27 9.00	0.16	-	-	-	39.49	-0.08	-	40
Mar-27 9.25	0.18	-	-	-	38.79	-0.10	-	3
Mar-27 9.50	0.22	-	-	-	38.08	-0.11	-	52,500
Mar-27 9.75	0.25	-	-	-	37.37	-0.13	-	6,700
Mar-27 10.00	0.28	-	-	-	36.67	-0.14	-	25
Mar-27 10.50	0.37	-	-	-	35.26	-0.18	-	30
Mar-27 11.00	0.46	-	-	-	33.84	-0.22	-	9,547
Mar-27 11.50	0.59	-	-	-	32.43	-0.28	-	90
Mar-27 12.00	0.74	-	-	-	31.02	-0.34	-	457
Mar-27 12.50	0.92	-	-	-	29.61	-0.41	-	21
Mar-27 13.00	1.14	-	-	-	28.47	-0.48	-	14,500
Mar-27 14.50	2.09	-	-	-	27.30	-0.70	-	1
Jun-27 3.00	-	-	-	-	51.78	-	-	15,000
Jun-27 4.00	-	-	-	-	49.58	-	-	1
Jun-27 5.50	0.02	-	-	-	46.27	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	45.17	-0.02	-	20,100
Jun-27 7.00	0.09	-	-	-	42.97	-0.04	-	5,155
Jun-27 7.25	0.10	-	-	-	42.42	-0.04	-	150
Jun-27 7.50	0.12	-	-	-	41.87	-0.05	-	813
Jun-27 7.75	0.14	-	-	-	41.32	-0.06	-	150
Jun-27 8.00	0.16	-	-	-	40.77	-0.07	-	6,000
Jun-27 8.50	0.21	-	-	-	39.67	-0.09	-	5,000
Jun-27 8.75	0.25	-	-	-	39.12	-0.10	-	10
Jun-27 9.00	0.28	-	-	-	38.57	-0.11	-	16,005
Jun-27 9.50	0.35	-	-	-	37.47	-0.14	-	5
Jun-27 10.00	0.46	-	-	-	36.36	-0.18	-	10,005
Jun-27 10.50	0.56	-	-	-	35.26	-0.21	4,000	9,104
Jun-27 11.50	0.83	-	-	-	33.06	-0.30	-	5,260
Jun-27 12.00	1.01	-	-	-	31.96	-0.35	-	5,025
Jun-27 12.50	1.20	-	-	-	30.86	-0.41	-	366
Jun-27 13.00	1.43	-	-	-	29.96	-0.47	-	14
Sep-27 8.00	0.22	-	-	-	39.61	-0.08	-	315
Sep-27 9.50	0.47	-	-	-	36.81	-0.16	-	263
Sep-27 9.75	0.52	-	-	-	36.35	-0.17	-	25
Sep-27 10.00	0.57	-	-	-	35.88	-0.19	-	5
Sep-27 12.00	1.18	-	-	-	32.15	-0.35	-	2
Sep-27 13.00	1.61	-	-	-	30.44	-0.45	-	3
Dec-27 3.30	0.01	-	-	-	47.06	-	-	10
Dec-27 3.50	0.01	-	-	-	46.71	-	-	10,040
Dec-27 3.90	0.01	-	-	-	46.01	-0.01	-	10
Dec-27 4.00	0.01	-	-	-	45.84	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	45.49	-0.01	-	7,000
Dec-27 4.40	0.02	-	-	-	45.15	-0.01	-	51,025
Dec-27 4.70	0.03	-	-	-	44.63	-0.01	-	10
Dec-27 5.25	0.05	-	-	-	43.67	-0.02	-	11,500
Dec-27 5.50	0.06	-	-	-	43.24	-0.02	-	1
Dec-27 5.75	0.08	-	-	-	42.80	-0.03	-	50,000
Dec-27 6.00	0.10	-	-	-	42.37	-0.03	-	5,150
Dec-27 6.25	0.11	-	-	-	41.94	-0.04	-	150
Dec-27 6.50	0.13	-	-	-	41.50	-0.05	-	151
Dec-27 6.75	0.16	-	-	-	41.07	-0.05	-	150
Dec-27 7.00	0.18	-	-	-	40.63	-0.06	-	10,500
Dec-27 7.25	0.21	-	-	-	40.20	-0.07	-	325
Dec-27 7.50	0.24	-	-	-	39.77	-0.08	-	300
Dec-27 7.75	0.27	-	-	-	39.33	-0.09	-	5,000
Dec-27 8.00	0.31	-	-	-	38.90	-0.10	-	75
Dec-27 8.50	0.39	-	-	-	38.03	-0.12	-	10,003
Dec-27 8.75	0.43	-	-	-	37.60	-0.13	-	23
Dec-27 9.00	0.49	-	-	-	37.16	-0.15	-	4,000
Dec-27 9.75	0.64	-	-	-	35.86	-0.19	-	25,000
Dec-27 10.00	0.71	-	-	-	35.43	-0.21	-	40,176
Dec-27 10.50	0.85	-	-	-	34.56	-0.24	-	4,745
Dec-27 11.00	0.99	-	-	-	33.69	-0.28	-	30,002
Dec-27 11.50	1.17	-	-	-	32.82	-0.32	-	25
Dec-27 12.00	1.36	-	-	-	31.96	-0.36	-	302
Dec-27 12.50	1.56	-	-	-	31.09	-0.40	-	25
Mar-28 9.00	0.55	-	-	-	36.18	-0.15	-	3,150
Mar-28 9.25	0.61	-	-	-	35.78	-0.17	-	150
Mar-28 9.75	0.72	-	-	-	34.98	-0.20	-	5
Mar-28 10.00	0.79	-	-	-	34.58	-0.21	-	150
Mar-28 10.50	0.94	-	-	-	33.77	-0.24	-	387
Mar-28 11.00	1.08	-	-	-	32.97	-0.28	-	20,175
Mar-28 12.00	1.45	-	-	-	31.36	-0.36	-	150
Mar-28 12.50	1.66	-	-	-	30.56	-0.40	-	1
Jun-28 5.00	0.07	-	-	-	41.46	-0.02	-	10,000
Jun-28 10.50	1.04	-	-	-	33.34	-0.25	-	10,000
Jun-28 11.00	1.21	-	-	-	32.60	-0.29	-	381
Jun-28 11.50	1.40	-	-	-	31.86	-0.32	-	450
Jun-28 12.00	1.58	-	-	-	31.12	-0.36	-	602
Jun-28 12.50	1.80	-	-	-	30.38	-0.40	-	3,500
Dec-28 4.20	0.05	-	-	-	40.68	-0.02	-	10,000
Dec-28 6.00	0.21	-	-	-	38.35	-0.06	-	12,500
Dec-28 8.00	0.54	-	-	-	35.76	-0.13	-	15,500
Dec-28 8.50	0.65	-	-	-	35.11	-0.15	-	3,000
Dec-28 9.00	0.77	-	-	-	34.46	-0.18	-	5,000
Dec-28 10.00	1.06	-	-	-	33.16	-0.23	-	12,000
Dec-29 3.90	0.09	-	-	-	38.85	-0.02	-	3,250
Dec-29 5.50	0.25	-	-	-	37.11	-0.06	-	25,000
Dec-29 8.00	0.74	-	-	-	34.39	-0.15	-	11,000
Dec-29 10.50	1.54	-	-	-	31.67	-0.27	-	100
Dec-30 6.00	0.44	-	-	-	35.66	-0.08	-	10,000
Dec-30 12.50	2.60	-	-	-	29.26	-0.38	-	58
Dec-30 13.00	2.82	-	-	-	28.85	-0.40	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 9.00	3.88	-	-	-	38.15	1.00	-	10
Sep-26 10.50	2.38	-	-	-	32.71	1.00	-	40
Sep-26 11.00	1.88	-	-	-	30.89	0.99	-	40
Sep-26 11.00	1.88	-	-	-	30.89	0.99	-	10
Sep-26 11.50	1.38	-	-	-	29.08	0.98	-	10
Sep-26 11.50	1.38	-	-	-	29.08	0.98	-	60
Sep-26 12.00	0.91	-	-	-	27.27	0.91	-	4,030
Sep-26 12.00	0.91	-	-	-	27.27	0.91	-	20
Sep-26 12.50	0.49	-	-	-	25.45	0.73	-	80
Sep-26 12.50	0.49	-	-	-	25.45	0.73	-	20
Sep-26 12.75	0.32	-	-	-	24.55	0.59	-	20
Sep-26 13.00	0.19	-	-	-	24.01	0.43	-	10
Sep-26 13.00	0.19	-	-	-	24.01	0.43	-	4,510
Sep-26 13.50	0.05	-	-	-	23.61	0.16	-	9,000
Sep-26 13.50	0.05	-	-	-	23.61	0.16	-	50
Oct-26 11.00	1.95	-	-	-	33.07	0.93	-	40
Oct-26 12.00	1.08	-	-	-	29.76	0.78	-	32
Oct-26 12.50	0.71	-	-	-	28.10	0.65	-	10
Oct-26 13.00	0.42	-	-	-	26.76	0.48	-	50
Oct-26 14.00	0.11	-	-	-	25.88	0.19	-	38,947
Nov-26 10.50	2.39	2.41	2.41	2.41	35.86	0.89	1	1
Nov-26 11.00	1.95	1.96	1.96	1.96	34.24	0.84	1	1
Nov-26 13.00	0.57	0.55	0.55	0.55	28.07	0.47	10	10
Nov-26 13.50	0.37	-	-	-	27.63	0.36	-	10
Dec-26 6.50	6.28	-	-	-	49.58	0.99	-	36
Dec-26 8.00	4.81	-	-	-	44.80	0.97	-	2
Dec-26 8.50	4.33	-	-	-	43.21	0.96	-	2
Dec-26 8.75	4.09	-	-	-	42.41	0.96	-	25
Dec-26 9.00	3.85	-	-	-	41.61	0.95	-	10
Dec-26 10.00	2.93	-	-	-	38.43	0.90	-	10
Dec-26 10.50	2.49	-	-	-	36.83	0.86	-	12
Dec-26 12.00	1.32	-	-	-	32.06	0.68	-	20
Dec-26 12.50	0.99	-	-	-	30.46	0.59	-	2
Dec-26 13.50	0.51	-	-	-	28.73	0.40	-	2
Dec-26 14.00	0.36	-	-	-	28.29	0.31	-	365
Mar-27 4.00	8.79	-	-	-	55.38	0.99	-	30
Mar-27 5.00	7.80	-	-	-	52.56	0.98	-	20
Mar-27 10.00	3.18	-	-	-	38.44	0.84	-	1
Mar-27 12.50	1.37	-	-	-	31.38	0.59	-	1
Sep-27 11.00	2.77	-	-	-	35.05	0.72	-	1
Dec-27 10.00	3.52	-	-	-	36.84	0.76	-	1
Dec-27 14.00	1.31	-	-	-	31.13	0.46	-	4
Dec-28 6.00	6.64	-	-	-	41.83	0.88	-	51
Dec-28 7.00	5.87	-	-	-	40.53	0.84	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 6.25	-	-	-	-	51.22	-	-	1,700
Sep-26 7.50	-	-	-	-	46.69	-	-	900
Sep-26 8.25	-	-	-	-	43.97	-	-	50
Sep-26 9.50	-	-	-	-	39.43	-	-	10
Sep-26 10.50	-	-	-	-	35.81	-	-	30,010
Sep-26 11.00	-	-	-	-	33.99	-0.01	-	1
Sep-26 11.50	0.01	-	-	-	32.18	-0.03	-	11
Sep-26 11.50	0.01	-	-	-	32.18	-0.03	-	20
Sep-26 12.00	0.04	-	-	-	30.37	-0.11	-	20
Sep-26 12.00	0.04	-	-	-	30.37	-0.11	-	76
Sep-26 12.50	0.13	-	-	-	28.55	-0.29	-	200
Sep-26 12.50	0.13	-	-	-	28.55	-0.29	-	50
Sep-26 12.75	0.22	0.20	0.20	0.20	27.65	-0.42	20	20
Sep-26 13.00	0.34	-	-	-	27.11	-0.56	-	20
Sep-26 13.00	0.34	-	-	-	27.11	-0.56	-	131
Sep-26 13.50	0.69	-	-	-	26.71	-0.81	-	20
Sep-26 14.00	1.14	-	-	-	26.31	-0.94	-	20
Oct-26 11.00	0.05	-	-	-	33.71	-0.07	-	2
Oct-26 11.50	0.10	-	-	-	32.06	-0.13	-	1
Oct-26 11.50	0.10	-	-	-	32.06	-0.13	-	10
Oct-26 12.00	0.18	-	-	-	30.40	-0.23	-	32
Oct-26 12.50	0.32	-	-	-	28.74	-0.35	-	12
Oct-26 12.50	0.32	-	-	-	28.74	-0.35	-	20
Oct-26 13.00	0.53	-	-	-	27.40	-0.51	-	50
Oct-26 14.50	1.65	-	-	-	26.08	-0.89	-	15
Nov-26 12.00	0.37	-	-	-	30.64	-0.30	-	10
Dec-26 6.75	-	-	-	-	47.62	-	-	2,800
Dec-26 9.00	0.05	-	-	-	40.45	-0.04	-	10
Dec-26 9.75	0.10	-	-	-	38.06	-0.08	-	26
Dec-26 10.00	0.12	-	-	-	37.27	-0.09	-	25
Dec-26 10.50	0.17	-	-	-	35.67	-0.13	-	4
Dec-26 11.00	0.25	-	-	-	34.08	-0.18	-	20
Dec-26 11.00	0.25	-	-	-	34.08	-0.18	-	10
Dec-26 11.50	0.35	-	-	-	32.49	-0.24	-	2
Dec-26 12.00	0.48	-	-	-	30.90	-0.31	-	26
Dec-26 12.50	0.64	-	-	-	29.30	-0.40	-	1
Dec-26 13.00	0.87	-	-	-	28.01	-0.50	-	1
Mar-27 9.00	0.16	-	-	-	39.49	-0.08	-	2
Mar-27 12.50	0.90	-	-	-	29.61	-0.39	-	1
Jun-27 11.50	0.83	-	-	-	33.06	-0.29	-	1
Dec-29 10.50	1.51	-	-	-	31.67	-0.24	-	60

	Previous Close	16.60		04/09/26
	SOLARIA Close	16.82		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.00	0.21	-	-	-	45.82	0.24	-	25
Nov-26 16.00	2.00	-	-	-	50.00	0.64	-	3
Dec-26 18.00	1.28	-	-	-	47.27	0.46	-	9
Jun-27 16.50	2.96	-	-	-	44.79	0.62	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 16.00	0.30	-	-	-	48.68	-0.28	-	1,373
Sep-26 16.50	0.47	0.40	0.40	0.40	47.65	-0.40	3	3
Sep-26 17.00	0.71	-	-	-	46.75	-0.52	-	2
Oct-26 15.00	0.43	-	-	-	51.79	-0.23	-	4,000
Nov-26 14.50	0.62	-	-	-	53.02	-0.23	-	5
Dec-26 14.50	0.80	-	-	-	52.11	-0.24	-	3
Dec-26 18.00	2.34	-	-	-	47.18	-0.55	-	5
Dec-26 22.00	5.42	-	-	-	45.75	-0.84	-	25
Dec-26 23.00	6.32	-	-	-	45.40	-0.89	-	20
Dec-26 25.00	8.21	-	-	-	44.68	-0.96	-	20

	Previous Close	25.30		04/09/26
	TECNICAS REUNIDAS Close	25.20		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 29.32	0.03	-	-	-	42.80	0.04	-	1
Sep-26 30.24	0.01	-	-	-	42.43	0.02	-	10
Sep-26 31.15	-	-	-	-	42.07	0.01	-	3
Sep-26 32.07	-	-	-	-	41.70	-	-	5
Sep-26 32.99	-	-	-	-	41.34	-	-	13
Sep-26 33.90	-	-	-	-	40.98	-	-	6
Sep-26 34.82	-	-	-	-	40.61	-	-	135
Sep-26 36.65	-	-	-	-	39.89	-	-	5
Oct-26 30.24	0.24	-	-	-	44.40	0.13	-	3
Oct-26 34.82	0.02	-	-	-	42.40	0.01	-	2
Oct-26 36.65	0.01	-	-	-	41.60	-	-	5
Nov-26 30.24	0.55	-	-	-	44.97	0.21	-	3
Nov-26 33.90	0.15	-	-	-	43.37	0.07	-	5
Nov-26 35.74	0.07	-	-	-	42.57	0.04	-	5
Dec-26 27.49	1.62	-	-	-	49.29	0.41	-	10
Dec-26 41.23	0.04	-	-	-	44.02	0.02	-	5
Mar-27 37.00	0.67	-	-	-	47.88	0.17	-	1
Jun-27 29.00	2.70	-	-	-	46.86	0.44	-	12

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 18.33	-	-	-	-	52.81	-	-	5
Sep-26 19.24	-	-	-	-	51.14	-	-	5
Sep-26 22.91	0.14	-	-	-	44.39	-0.13	-	5
Sep-26 24.74	0.59	-	-	-	41.03	-0.39	-	1
Sep-26 25.66	1.04	-	-	-	40.00	-0.57	-	10
Sep-26 27.49	2.41	-	-	-	39.27	-0.86	-	9
Oct-26 20.16	0.16	-	-	-	49.63	-0.08	-	5
Oct-26 24.74	1.17	-	-	-	41.33	-0.41	-	1
Nov-26 19.24	0.41	-	-	-	51.32	-0.13	-	3
Nov-26 25.66	2.44	-	-	-	40.32	-0.56	-	1
Dec-26 18.33	0.44	-	-	-	51.75	-0.12	-	2
Dec-26 20.16	0.75	-	-	-	48.68	-0.19	-	2
Dec-26 21.07	0.94	-	-	-	47.15	-0.23	-	5
Dec-26 26.57	3.29	-	-	-	39.68	-0.60	-	9
Dec-26 27.49	3.91	-	-	-	39.33	-0.67	-	10
Mar-27 16.00	0.52	-	-	-	53.45	-0.10	-	1
Mar-27 30.00	6.46	-	-	-	39.96	-0.70	-	5
Jun-27 18.00	1.14	-	-	-	47.97	-0.17	-	3
Jun-27 32.00	8.41	-	-	-	39.15	-0.73	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	2.90	-	-	-	39.90	-0.55	-	5
Dec-26 27.00	3.55	-	-	-	39.52	-0.62	-	5

	Previous Close	3.68		04/09/26
	TELEFONICA Close	3.68		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.20	1.48	-	-	-	32.40	1.00	-	2
Sep-26 3.50	0.19	-	-	-	21.33	0.89	-	14
Sep-26 3.60	0.11	-	-	-	20.48	0.72	-	165
Sep-26 3.70	0.05	-	-	-	19.73	0.46	-	126
Sep-26 3.80	0.02	-	-	-	19.45	0.21	-	1,013
Sep-26 3.90	-	-	-	-	19.16	0.07	-	25
Sep-26 4.00	-	-	-	-	18.87	0.01	-	376
Sep-26 4.10	-	-	-	-	18.58	-	-	10,005
Sep-26 4.20	-	-	-	-	18.29	-	-	594
Sep-26 4.30	-	-	-	-	18.00	-	-	250
Sep-26 4.40	-	-	-	-	17.71	-	-	1,100
Sep-26 4.60	-	-	-	-	17.13	-	-	6
Oct-26 3.70	0.09	-	-	-	19.19	0.50	-	38
Oct-26 3.80	0.05	-	-	-	18.91	0.34	-	92
Oct-26 3.90	0.03	-	-	-	18.63	0.20	-	2
Nov-26 3.70	0.14	-	-	-	20.46	0.52	-	1
Nov-26 3.80	0.09	-	-	-	20.18	0.41	-	14
Dec-26 2.90	0.81	-	-	-	26.71	0.96	-	1
Dec-26 3.00	0.72	-	-	-	25.98	0.94	-	10
Dec-26 3.30	0.45	-	-	-	23.81	0.84	-	10
Dec-26 3.40	0.37	-	-	-	23.09	0.78	-	65
Dec-26 3.50	0.30	0.29	0.29	0.29	22.36	0.70	1	196
Dec-26 3.60	0.23	0.28	0.28	0.28	21.64	0.62	53	86,509
Dec-26 3.70	0.17	-	-	-	21.00	0.53	-	1,969
Dec-26 3.80	0.12	-	-	-	20.72	0.43	-	330
Dec-26 3.90	0.09	-	-	-	20.44	0.34	-	657
Dec-26 4.00	0.06	-	-	-	20.15	0.26	-	120,750
Dec-26 4.10	0.04	-	-	-	19.87	0.19	-	570
Dec-26 4.20	0.02	-	-	-	19.59	0.13	-	1,214
Dec-26 4.30	0.01	-	-	-	19.31	0.08	-	511
Dec-26 4.40	0.01	-	-	-	19.03	0.05	-	14
Dec-26 4.50	-	-	-	-	18.75	0.03	-	43,670
Dec-26 4.60	-	-	-	-	18.47	0.02	-	35,000
Dec-26 4.70	-	-	-	-	18.19	0.01	-	20,010
Dec-26 4.90	-	-	-	-	17.63	-	-	8,004
Dec-26 5.00	-	-	-	-	17.35	-	-	771
Dec-26 5.25	-	-	-	-	16.65	-	-	8
Dec-26 5.50	-	-	-	-	15.94	-	-	2
Mar-27 2.20	1.51	-	-	-	29.63	0.99	-	1
Mar-27 3.10	0.67	-	-	-	24.99	0.86	-	30
Mar-27 3.20	0.59	-	-	-	24.47	0.83	-	10
Mar-27 3.40	0.44	-	-	-	23.44	0.73	-	1
Mar-27 3.50	0.37	-	-	-	22.92	0.68	-	2
Mar-27 3.60	0.31	-	-	-	22.41	0.62	-	52
Mar-27 3.70	0.25	-	-	-	21.93	0.55	-	423
Mar-27 3.80	0.21	-	-	-	21.65	0.49	-	3
Mar-27 3.90	0.16	-	-	-	21.36	0.42	-	5
Mar-27 4.00	0.13	-	-	-	21.07	0.36	-	140
Mar-27 4.20	0.07	-	-	-	20.49	0.24	-	70
Mar-27 4.30	0.05	-	-	-	20.20	0.19	-	4
Mar-27 4.40	0.04	-	-	-	19.91	0.15	-	5,000
Mar-27 4.60	0.02	-	-	-	19.33	0.08	-	20,000
Mar-27 4.80	0.01	-	-	-	18.75	0.04	-	25
Jun-27 2.00	1.72	-	-	-	29.62	1.00	-	10
Jun-27 3.00	0.80	-	-	-	25.63	0.88	-	5
Jun-27 3.50	0.43	-	-	-	23.64	0.68	-	1
Jun-27 3.60	0.37	-	-	-	23.24	0.63	-	100
Jun-27 3.80	0.26	-	-	-	22.63	0.52	-	26
Jun-27 3.90	0.22	-	-	-	22.38	0.46	-	14
Jun-27 4.00	0.18	-	-	-	22.14	0.41	-	58
Jun-27 4.10	0.15	-	-	-	21.90	0.36	-	4,028
Jun-27 4.20	0.12	-	-	-	21.65	0.30	-	24,007
Jun-27 4.30	0.10	-	-	-	21.41	0.26	-	100
Jun-27 4.40	0.07	-	-	-	21.16	0.21	-	456
Jun-27 4.50	0.06	-	-	-	20.92	0.18	-	6,700
Jun-27 4.70	0.03	-	-	-	20.43	0.12	-	10
Jun-27 4.80	0.02	-	-	-	20.18	0.09	-	150
Jun-27 4.90	0.02	-	-	-	19.94	0.07	-	150
Jun-27 5.00	0.01	-	-	-	19.70	0.05	-	150
Jun-27 5.50	-	-	-	-	18.47	0.01	-	5
Jun-27 5.75	-	-	-	-	17.86	-	-	20
Sep-27 3.70	0.34	-	-	-	23.50	0.57	-	31
Sep-27 3.80	0.29	-	-	-	23.26	0.52	-	4
Sep-27 3.90	0.25	-	-	-	23.01	0.47	-	150
Sep-27 4.60	0.06	-	-	-	21.30	0.17	-	2
Sep-27 5.50	-	-	-	-	19.10	0.02	-	22
Dec-27 2.30	1.44	-	-	-	28.46	0.98	-	10
Dec-27 2.40	1.35	-	-	-	28.18	0.97	-	10
Dec-27 2.50	1.25	-	-	-	27.90	0.96	-	10
Dec-27 2.60	1.16	-	-	-	27.61	0.94	-	10
Dec-27 2.70	1.08	-	-	-	27.33	0.92	-	25
Dec-27 2.80	0.99	-	-	-	27.05	0.90	-	15
Dec-27 2.90	0.91	-	-	-	26.77	0.87	-	15
Dec-27 3.10	0.76	-	-	-	26.21	0.81	-	8
Dec-27 3.20	0.68	-	-	-	25.93	0.77	-	750
Dec-27 3.50	0.49	-	-	-	25.09	0.65	-	140
Dec-27 3.60	0.44	-	-	-	24.81	0.61	-	22
Dec-27 3.70	0.39	-	-	-	24.54	0.57	-	11
Dec-27 3.80	0.34	-	-	-	24.33	0.52	-	9,011
Dec-27 3.90	0.30	-	-	-	24.12	0.48	-	1
Dec-27 4.00	0.26	-	-	-	23.92	0.44	-	870
Dec-27 4.10	0.23	-	-	-	23.71	0.40	-	102
Dec-27 4.20	0.20	-	-	-	23.50	0.36	-	3
Dec-27 4.30	0.17	-	-	-	23.29	0.32	-	36
Dec-27 4.40	0.14	-	-	-	23.08	0.29	-	79
Dec-27 4.50	0.12	-	-	-	22.87	0.26	-	139
Dec-27 4.60	0.11	-	-	-	22.67	0.23	-	4,001
Dec-27 4.70	0.09	-	-	-	22.46	0.20	-	30,150
Dec-27 5.00	0.05	-	-	-	21.83	0.13	-	486
Dec-27 5.25	0.03	-	-	-	21.31	0.08	-	167
Dec-27 5.50	0.02	-	-	-	20.79	0.05	-	25
Dec-27 6.00	-	-	-	-	19.75	0.02	-	21,105
Mar-28 2.10	1.63	-	-	-	29.28	0.99	-	10
Mar-28 2.20	1.54	-	-	-	29.03	0.98	-	10
Mar-28 2.30	1.44	-	-	-	28.77	0.97	-	10
Mar-28 2.40	1.35	-	-	-	28.52	0.96	-	10
Mar-28 2.50	1.26	-	-	-	28.26	0.94	-	10
Mar-28 2.60	1.18	-	-	-	28.01	0.92	-	10
Mar-28 2.70	1.09	-	-	-	27.76	0.90	-	50
Mar-28 2.80	1.01	-	-	-	27.50	0.87	-	15
Mar-28 2.90	0.93	-	-	-	27.25	0.85	-	15
Mar-28 3.00	0.86	-	-	-	27.00	0.82	-	20
Mar-28 3.10	0.79	-	-	-	26.74	0.78	-	20
Mar-28 3.20	0.72	-	-	-	26.49	0.75	-	27
Mar-28 3.30	0.66	-	-	-	26.24	0.72	-	25
Mar-28 3.40	0.60	-	-	-	25.98	0.68	-	521
Mar-28 3.50	0.54	-	-	-	25.73	0.64	-	27
Mar-28 3.60	0.49	-	-	-	25.48	0.61	-	26
Mar-28 3.70	0.44	-	-	-	25.23	0.57	-	25
Mar-28 3.80	0.40	-	-	-	25.04	0.53	-	1
Mar-28 4.00	0.32	-	-	-	24.66	0.46	-	10
Mar-28 4.10	0.28	-	-	-	24.47	0.43	-	1
Mar-28 4.50	0.17	-	-	-	23.71	0.30	-	100
Mar-28 4.60	0.15	-	-	-	23.52	0.27	-	1
Jun-28 4.00	0.34	-	-	-	24.98	0.47	-	100
Jun-28 4.50	0.19	-	-	-	24.12	0.32	-	2
Jun-28 4.60	0.17	-	-	-	23.95	0.29	-	150
Jun-28 4.70	0.15	-	-	-	23.78	0.27	-	175
Jun-28 5.00	0.10	-	-	-	23.26	0.20	-	4
Sep-28 3.50	0.58	-	-	-	26.07	0.64	-	30
Sep-28 4.00	0.37	-	-	-	25.24	0.48	-	1
Dec-28 3.20	0.77	-	-	-	26.94	0.73	-	25
Dec-28 3.80	0.47	-	-	-	25.94	0.55	-	3
Dec-28 4.00	0.40	-	-	-	25.65	0.49	-	18
Dec-28 4.50	0.25	-	-	-	24.92	0.35	-	55
Dec-28 4.80	0.19	-	-	-	24.49	0.29	-	10
Dec-28 5.00	0.15	-	-	-	24.20	0.24	-	65
Dec-28 5.25	0.11	-	-	-	23.84	0.20	-	50
Jun-29 4.50	0.30	-	-	-	25.75	0.39	-	5
Dec-29 3.40	0.74	-	-	-	27.47	0.66	-	10
Dec-29 4.30	0.41	-	-	-	26.47	0.45	-	1
Dec-29 4.50	0.36	-	-	-	26.25	0.41	-	32
Dec-29 5.00	0.25	-	-	-	25.71	0.32	-	543
Jun-30 5.75	0.17	-	-	-	25.38	0.23	-	250
Dec-30 4.50	0.43	-	-	-	26.93	0.45	-	3
Jun-31 4.40	0.47	-	-	-	27.26	0.47	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.60	-	-	-	-	29.83	-	-	4
Sep-26 2.70	-	-	-	-	28.98	-	-	5
Sep-26 2.90	-	-	-	-	27.28	-	-	28
Sep-26 3.00	-	-	-	-	26.43	-	-	2
Sep-26 3.10	-	-	-	-	25.58	-	-	20
Sep-26 3.20	-	-	-	-	24.72	-	-	23
Sep-26 3.30	-	-	-	-	23.87	-0.01	-	142
Sep-26 3.40	-	-	-	-	23.02	-0.04	-	94
Sep-26 3.50	0.01	-	-	-	22.17	-0.11	-	196
Sep-26 3.60	0.03	-	-	-	21.32	-0.28	-	233
Sep-26 3.70	0.07	-	-	-	20.57	-0.54	-	10,000
Sep-26 3.80	0.14	-	-	-	20.29	-0.78	-	227
Sep-26 3.90	0.22	-	-	-	20.00	-0.93	-	305
Sep-26 4.00	0.32	-	-	-	19.71	-1.00	-	20
Sep-26 4.10	0.42	-	-	-	19.42	-1.00	-	15
Sep-26 4.20	0.52	-	-	-	19.13	-1.00	-	7
Sep-26 4.30	0.62	-	-	-	18.84	-1.00	-	6
Oct-26 3.50	0.04	-	-	-	21.53	-0.23	-	48
Oct-26 3.60	0.06	-	-	-	20.74	-0.35	-	45
Oct-26 4.00	0.33	-	-	-	19.20	-0.90	-	25
Nov-26 3.40	0.05	-	-	-	23.16	-0.20	-	30
Nov-26 3.50	0.07	-	-	-	22.39	-0.28	-	11
Nov-26 3.60	0.10	-	-	-	21.62	-0.38	-	4
Dec-26 2.50	-	-	-	-	29.91	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	27.73	-0.03	-	100
Dec-26 2.90	0.01	-	-	-	27.01	-0.04	-	50
Dec-26 3.00	0.01	-	-	-	26.28	-0.06	-	13
Dec-26 3.10	0.02	-	-	-	25.56	-0.09	-	212
Dec-26 3.20	0.03	-	-	-	24.83	-0.12	-	177
Dec-26 3.30	0.05	-	-	-	24.11	-0.17	-	46
Dec-26 3.40	0.07	-	-	-	23.39	-0.23	-	65,243
Dec-26 3.50	0.09	-	-	-	22.66	-0.30	-	20,219
Dec-26 3.60	0.13	-	-	-	21.94	-0.39	-	95,172
Dec-26 3.70	0.17	-	-	-	21.30	-0.48	-	320
Dec-26 3.80	0.22	-	-	-	21.02	-0.58	-	348
Dec-26 3.90	0.29	-	-	-	20.74	-0.67	-	2,732
Dec-26 4.00	0.36	-	-	-	20.45	-0.76	-	107,538
Dec-26 4.10	0.44	-	-	-	20.17	-0.84	-	1
Dec-26 4.20	0.53	-	-	-	19.89	-0.90	-	13
Dec-26 4.30	0.62	-	-	-	19.61	-0.96	-	83
Dec-26 4.50	0.82	-	-	-	19.05	-1.00	-	37,510
Dec-26 4.60	0.92	-	-	-	18.77	-1.00	-	15,000
Mar-27 3.10	0.05	-	-	-	24.71	-0.14	-	8
Mar-27 3.20	0.07	-	-	-	24.19	-0.17	-	33
Mar-27 3.30	0.09	-	-	-	23.68	-0.22	-	1
Mar-27 3.40	0.11	-	-	-	23.16	-0.27	-	7
Mar-27 3.50	0.14	-	-	-	22.64	-0.33	-	38
Mar-27 3.60	0.18	-	-	-	22.13	-0.39	-	60
Mar-27 3.70	0.22	-	-	-	21.65	-0.46	-	19
Mar-27 3.80	0.27	-	-	-	21.37	-0.53	-	220
Mar-27 3.90	0.33	-	-	-	21.08	-0.60	-	719
Mar-27 4.00	0.40	-	-	-	20.79	-0.68	-	674
Mar-27 4.10	0.47	-	-	-	20.50	-0.74	-	29
Mar-27 4.20	0.55	-	-	-	20.21	-0.81	-	600
Mar-27 4.40	0.72	-	-	-	19.63	-0.92	-	5,000
Mar-27 4.50	0.82	-	-	-	19.34	-0.98	-	5
Mar-27 4.60	0.92	-	-	-	19.05	-1.00	-	20,000
Jun-27 3.10	0.08	-	-	-	22.44	-0.20	-	2
Jun-27 3.20	0.11	-	-	-	22.05	-0.24	-	15
Jun-27 3.30	0.14	-	-	-	21.65	-0.29	-	25
Jun-27 3.40	0.17	-	-	-	21.25	-0.34	-	41
Jun-27 3.50	0.21	-	-	-	20.85	-0.40	-	52
Jun-27 3.60	0.25	-	-	-	20.45	-0.46	-	25,100
Jun-27 3.70	0.30	-	-	-	20.08	-0.52	-	22
Jun-27 3.80	0.36	-	-	-	19.84	-0.58	-	4,565
Jun-27 3.90	0.42	-	-	-	19.59	-0.64	-	19
Jun-27 4.00	0.49	-	-	-	19.35	-0.69	-	10
Jun-27 4.10	0.56	-	-	-	19.11	-0.75	-	20
Jun-27 4.20	0.64	-	-	-	18.86	-0.79	-	20
Jun-27 4.30	0.72	-	-	-	18.62	-0.84	-	20
Jun-27 4.40	0.81	-	-	-	18.37	-0.87	-	5
Jun-27 4.60	0.99	-	-	-	17.88	-0.93	-	4
Jun-27 5.00	1.36	-	-	-	16.91	-0.98	-	96
Jun-27 5.50	1.85	-	-	-	15.68	-1.00	-	240
Sep-27 2.50	0.02	-	-	-	22.86	-0.04	-	20
Sep-27 2.90	0.06	-	-	-	21.56	-0.13	-	30
Sep-27 3.00	0.07	-	-	-	21.23	-0.16	-	6
Sep-27 3.10	0.09	-	-	-	20.90	-0.20	-	1
Sep-27 3.70	0.31	-	-	-	18.96	-0.51	-	2
Sep-27 3.80	0.37	-	-	-	18.72	-0.57	-	1
Sep-27 4.00	0.50	-	-	-	18.23	-0.68	-	4
Sep-27 4.10	0.57	-	-	-	17.99	-0.73	-	1
Sep-27 4.20	0.65	-	-	-	17.74	-0.78	-	2
Sep-27 5.00	1.36	-	-	-	15.79	-0.98	-	1
Sep-27 5.75	2.09	-	-	-	13.95	-1.00	-	25
Dec-27 2.20	0.01	-	-	-	24.83	-0.03	-	6,000
Dec-27 2.80	0.07	-	-	-	23.14	-0.13	-	3
Dec-27 3.00	0.10	-	-	-	22.58	-0.19	-	7,500
Dec-27 3.20	0.16	-	-	-	22.02	-0.26	-	1
Dec-27 3.30	0.19	-	-	-	21.74	-0.30	-	5
Dec-27 3.40	0.23	-	-	-	21.46	-0.35	-	10
Dec-27 3.50	0.27	-	-	-	21.18	-0.40	-	10
Dec-27 3.60	0.31	-	-	-	20.90	-0.44	-	30,000
Dec-27 3.70	0.36	-	-	-	20.63	-0.49	-	5
Dec-27 3.80	0.42	-	-	-	20.42	-0.54	-	9,003
Dec-27 4.00	0.54	-	-	-	20.01	-0.64	-	20,003
Dec-27 4.10	0.61	-	-	-	19.80	-0.68	-	3
Dec-27 4.20	0.68	-	-	-	19.59	-0.73	-	1
Dec-27 4.30	0.76	-	-	-	19.38	-0.77	-	4
Dec-27 4.40	0.84	-	-	-	19.17	-0.80	-	3
Dec-27 4.50	0.92	-	-	-	18.96	-0.84	-	3
Dec-27 4.60	1.01	-	-	-	18.76	-0.86	-	250
Dec-27 4.70	1.10	-	-	-	18.55	-0.89	-	30,000
Dec-27 5.00	1.37	-	-	-	17.92	-0.95	-	5
Dec-27 5.50	1.85	-	-	-	16.88	-0.99	-	5
Mar-28 2.70	0.07	-	-	-	23.90	-0.12	-	4
Mar-28 3.30	0.22	-	-	-	22.38	-0.31	-	6
Mar-28 3.80	0.45	-	-	-	21.18	-0.53	-	1
Mar-28 3.90	0.51	-	-	-	20.99	-0.57	-	40
Mar-28 4.00	0.57	-	-	-	20.80	-0.61	-	25
Mar-28 4.30	0.79	-	-	-	20.23	-0.73	-	2
Mar-28 4.50	0.94	-	-	-	19.85	-0.80	-	1
Mar-28 4.60	1.02	-	-	-	19.66	-0.83	-	1
Mar-28 4.90	1.29	-	-	-	19.09	-0.91	-	2
Mar-28 5.25	1.61	-	-	-	18.43	-0.96	-	4
Mar-28 5.50	1.85	-	-	-	17.95	-0.98	-	17
Jun-28 3.60	0.41	-	-	-	21.87	-0.46	-	3
Jun-28 4.10	0.71	-	-	-	20.97	-0.64	-	25
Sep-28 4.00	0.67	-	-	-	21.41	-0.59	-	25
Sep-28 4.20	0.80	-	-	-	21.10	-0.65	-	25
Dec-28 3.00	0.21	-	-	-	23.29	-0.25	-	20,000
Dec-28 3.50	0.41	-	-	-	22.43	-0.41	-	5
Dec-28 4.80	1.27	-	-	-	20.50	-0.80	-	50
Dec-29 3.50	0.51	-	-	-	22.93	-0.41	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.50	0.19	-	-	-	21.33	0.89	-	1
Sep-26 3.60	0.11	-	-	-	20.48	0.72	-	2
Sep-26 3.90	-	-	-	-	19.16	0.07	-	85
Sep-26 4.00	-	-	-	-	18.87	0.01	-	32
Dec-26 3.70	0.17	-	-	-	21.00	0.53	-	4
Dec-26 4.30	0.01	-	-	-	19.31	0.08	-	27
Dec-26 5.25	-	-	-	-	16.65	-	-	190
Mar-27 3.80	0.20	-	-	-	21.65	0.48	-	40
Sep-27 3.70	0.31	-	-	-	23.50	0.50	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.30	-	-	-	-	23.87	-0.01	-	5
Sep-26 3.50	0.01	-	-	-	22.17	-0.12	-	11
Sep-26 3.60	0.03	-	-	-	21.32	-0.28	-	25
Sep-26 3.70	0.07	-	-	-	20.57	-0.53	-	25
Sep-26 3.80	0.13	-	-	-	20.29	-0.77	-	10
Sep-26 4.00	0.32	-	-	-	19.71	-0.98	-	700
Sep-26 4.30	0.62	-	-	-	18.84	-1.00	-	100
Sep-26 4.50	0.82	-	-	-	18.26	-1.00	-	112
Sep-26 4.70	1.01	-	-	-	17.68	-1.00	-	5
Dec-26 3.40	0.07	-	-	-	23.39	-0.23	-	4
Dec-26 3.90	0.28	-	-	-	20.74	-0.65	-	10
Dec-26 4.20	0.51	-	-	-	19.89	-0.86	-	50
Dec-26 4.40	0.70	-	-	-	19.33	-0.94	-	5
Dec-26 7.50	3.77	-	-	-	11.12	-0.99	-	5
Dec-26 9.50	5.75	-	-	-	11.12	-0.99	-	50
Dec-26 11.00	7.24	-	-	-	11.12	-0.99	-	52
Dec-26 12.00	8.23	-	-	-	11.12	-0.99	-	361
Dec-26 16.50	12.70	-	-	-	11.12	-0.99	-	14
Mar-27 3.20	0.07	-	-	-	24.19	-0.17	-	800
Mar-27 3.40	0.11	-	-	-	23.16	-0.26	-	1,000
Mar-27 3.60	0.18	-	-	-	22.13	-0.38	-	1,200
Mar-27 3.80	0.27	-	-	-	21.37	-0.51	-	40
Mar-27 7.75	3.96	-	-	-	11.15	-0.99	-	750
Jun-27 4.90	1.27	-	-	-	17.15	-0.95	-	5
Jun-27 5.50	1.85	-	-	-	15.68	-0.98	-	585

	Previous Close	3.64		04/09/26
	UNICAJA Close	3.65		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.85	-	-	-	27.35	1.00	-	7
Sep-26 3.50	0.17	-	-	-	27.03	0.79	-	160
Dec-26 3.40	0.32	-	-	-	27.88	0.70	-	68
Dec-26 3.50	0.26	-	-	-	27.84	0.61	-	80
Mar-27 3.30	0.47	-	-	-	28.73	0.70	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	-	-	-	-	21.21	-	-	200
Sep-26 3.00	-	-	-	-	21.08	-	-	25
Sep-26 3.20	-	-	-	-	20.98	-	-	25
Sep-26 3.40	-	-	-	-	20.89	-0.04	-	25
Sep-26 3.50	0.01	-	-	-	20.85	-0.15	-	25
Dec-26 2.30	-	-	-	-	22.35	-	-	5
Dec-26 2.50	-	-	-	-	22.25	-	-	4
Dec-26 4.00	0.46	-	-	-	21.41	-0.84	-	30

	Previous Close	88.70		04/09/26
	VIDRALA Close	89.20		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 80.00	9.27	-	-	-	16.66	1.00	-	1
Dec-26 80.00	10.43	-	-	-	19.92	0.87	-	1
Dec-26 88.00	4.53	-	-	-	18.51	0.60	-	4
Dec-26 90.00	3.44	-	-	-	18.25	0.51	-	1
Mar-27 84.00	8.23	-	-	-	18.97	0.73	-	1
Mar-27 90.00	4.66	-	-	-	18.35	0.53	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 66.67	-	-	-	-	19.70	-	-	2
Sep-26 74.29	-	-	-	-	18.25	-	-	1
Sep-26 81.90	-	-	-	-	16.80	-	-	11
Dec-26 60.00	-	-	-	-	23.71	-	-	1
Dec-26 72.00	0.10	-	-	-	21.60	-0.03	-	1
Dec-26 74.00	0.17	-	-	-	21.25	-0.04	-	3
Dec-26 80.00	0.69	-	-	-	20.20	-0.13	-	2
Mar-27 58.00	0.01	-	-	-	20.86	-	-	1
Mar-27 72.00	0.33	-	-	-	19.29	-0.06	-	3
Mar-27 76.00	0.73	-	-	-	18.84	-0.11	-	10

	Previous Close	56.70		04/09/26
	VISCOFAN Close	56.90		04/09/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 45.20	11.74	-	-	-	22.92	1.00	-	1
Sep-26 49.13	7.81	-	-	-	20.46	1.00	-	1
Sep-26 53.06	3.90	-	-	-	18.00	0.98	-	2
Sep-26 55.02	2.07	-	-	-	16.77	0.86	-	5
Sep-26 56.99	0.68	-	-	-	15.52	0.50	-	5
Sep-26 58.95	0.08	-	-	-	13.91	0.11	-	45
Sep-26 60.92	-	-	-	-	12.29	-	-	12
Sep-26 64.85	-	-	-	-	9.07	-	-	1
Oct-26 60.92	0.12	-	-	-	14.45	0.09	-	5
Dec-26 62.89	0.30	-	-	-	14.98	0.13	-	2
Dec-26 64.85	0.13	-	-	-	14.88	0.07	-	1
Mar-27 55.02	3.91	-	-	-	18.51	0.65	-	1
Mar-27 56.99	2.71	-	-	-	17.50	0.53	-	1
Mar-27 58.95	1.89	-	-	-	17.50	0.41	-	4
Mar-27 72.71	0.07	-	-	-	17.50	0.03	-	1
Jun-27 60.92	1.86	-	-	-	17.97	0.35	-	1
Jun-27 70.75	0.30	-	-	-	17.56	0.08	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 40.29	-	-	-	-	27.26	-	-	1
Sep-26 42.25	-	-	-	-	26.03	-	-	3
Sep-26 43.23	-	-	-	-	25.42	-	-	3
Sep-26 44.22	-	-	-	-	24.80	-	-	4
Sep-26 45.20	-	-	-	-	24.18	-	-	2
Sep-26 46.18	-	-	-	-	23.57	-	-	4
Sep-26 47.16	-	-	-	-	22.96	-	-	4
Sep-26 49.13	-	-	-	-	21.72	-	-	12
Sep-26 51.09	-	-	-	-	20.49	-	-	6
Sep-26 53.06	0.03	-	-	-	19.26	-0.03	-	37
Sep-26 55.02	0.18	-	-	-	18.03	-0.16	-	15
Sep-26 56.99	0.78	-	-	-	16.78	-0.50	-	10
Sep-26 58.95	2.12	-	-	-	15.17	-0.88	-	3
Oct-26 45.20	-	-	-	-	23.18	-	-	2
Oct-26 51.09	0.08	-	-	-	19.70	-0.05	-	1
Oct-26 53.06	0.22	-	-	-	18.53	-0.12	-	4
Oct-26 55.02	0.55	-	-	-	17.37	-0.26	-	2
Dec-26 40.29	0.02	-	-	-	28.36	-0.01	-	2
Dec-26 42.25	0.05	-	-	-	27.15	-0.02	-	1
Dec-26 43.23	0.06	-	-	-	26.54	-0.02	-	1
Dec-26 44.22	0.09	-	-	-	25.92	-0.03	-	12
Dec-26 45.20	0.11	-	-	-	25.32	-0.03	-	1
Dec-26 47.16	0.19	-	-	-	24.10	-0.06	-	2
Dec-26 48.15	0.26	-	-	-	23.48	-0.08	-	1
Dec-26 49.13	0.33	-	-	-	22.87	-0.10	-	6
Dec-26 51.09	0.55	-	-	-	21.66	-0.15	-	7
Dec-26 53.06	0.88	-	-	-	20.43	-0.23	-	12
Dec-26 55.02	1.36	-	-	-	19.22	-0.33	-	2
Mar-27 48.15	0.49	-	-	-	19.02	-0.12	-	1
Mar-27 49.13	0.60	-	-	-	18.49	-0.15	-	7
Mar-27 51.09	0.91	-	-	-	17.43	-0.21	-	12
Mar-27 53.06	1.35	-	-	-	16.37	-0.30	-	7
Mar-27 56.99	2.80	-	-	-	14.30	-0.55	-	5
Jun-27 44.22	0.38	-	-	-	19.88	-0.08	-	2
Jun-27 45.20	0.45	-	-	-	19.44	-0.09	-	5
Jun-27 51.09	1.34	-	-	-	16.82	-0.25	-	2
Jun-27 53.06	1.85	-	-	-	15.94	-0.33	-	3
Dec-27 44.22	0.64	-	-	-	18.87	-0.11	-	1
Dec-28 44.22	1.38	-	-	-	18.03	-0.16	-	1

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

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

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