Boletin

DAILY BULLETIN 03/27/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,917	-	-	7,917	-
MINI IBEX-35	2,880	496	705	4,081	0.70
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	938	7,425	2,604	10,967	2.85
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,238	-	-	45,238
MINI IBEX-35	3,567	39,356	30,533	73,456
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,950	-	-	2,950
BONO 10	-	-	-	-
ACCIONES	1,628,858	1,681,652	4,157,899	7,468,409
DIVIDENDOS	28,972	-	-	28,972

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	16,962.90		27/03/26
	IBEX - 35 Close	16,802.50		27/03/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	16,754.8	16,616	16,951	16,612	7,917	45,236
15-May-26	16,689.0	-	-	-	-	2
19-Jun-26	16,683.0	-	-	-	-	-
18-Sep-26	16,641.0	-	-	-	-	-
18-Dec-26	16,608.0	-	-	-	-	-
19-Mar-27	16,641.0	-	-	-	-	-
18-Jun-27	16,484.0	-	-	-	-	-
17-Sep-27	16,457.0	-	-	-	-	-
17-Dec-27	16,414.0	-	-	-	-	-
17-Mar-28	16,439.0	-	-	-	-	-
16-Jun-28	16,278.0	-	-	-	-	-
15-Sep-28	16,234.0	-	-	-	-	-
15-Dec-28	16,174.0	-	-	-	-	-
15-Jun-29	16,041.0	-	-	-	-	-
21-Dec-29	15,957.0	-	-	-	-	-
21-Jun-30	15,866.0	-	-	-	-	-
20-Dec-30	15,819.0	-	-	-	-	-

	Previous Close	-		27/03/26
	MINI IBEX-35 Close	-		27/03/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	16,802.5	-	-	-	-	-
02-Apr-26	16,845.0	-	-	-	-	-
10-Apr-26	16,748.0	-	-	-	-	-
17-Apr-26	16,754.8	16,620	16,950	16,615	2,849	3,516
15-May-26	16,689.0	16,550	16,875	16,550	29	44
19-Jun-26	16,683.0	16,600	16,600	16,600	2	7
18-Sep-26	16,641.0	-	-	-	-	-
18-Dec-26	16,608.0	-	-	-	-	-
19-Mar-27	16,641.0	-	-	-	-	-
18-Jun-27	16,484.0	-	-	-	-	-
17-Sep-27	16,457.0	-	-	-	-	-
17-Dec-27	16,414.0	-	-	-	-	-
17-Mar-28	16,439.0	-	-	-	-	-
16-Jun-28	16,278.0	-	-	-	-	-
15-Sep-28	16,234.0	-	-	-	-	-
15-Dec-28	16,174.0	-	-	-	-	-
15-Jun-29	16,041.0	-	-	-	-	-
21-Dec-29	15,957.0	-	-	-	-	-
21-Jun-30	15,866.0	-	-	-	-	-
20-Dec-30	15,819.0	-	-	-	-	-

	Previous Close	-		27/03/26
	MICRO IBEX-35 Close	-		27/03/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	16,754.8	-	-	-	-	-
15-May-26	16,689.0	-	-	-	-	-

	Previous Close	1,641.20		27/03/26
	IBEX BANCOS Close	1,620.70		27/03/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	1,594.8	-	-	-	-	-
15-May-26	1,588.0	-	-	-	-	-
19-Jun-26	1,591.0	-	-	-	-	-
18-Sep-26	1,598.0	-	-	-	-	-
18-Dec-26	1,581.0	-	-	-	-	-
19-Mar-27	1,590.0	-	-	-	-	-
18-Jun-27	1,560.0	-	-	-	-	-
17-Sep-27	1,568.0	-	-	-	-	-
17-Dec-27	1,547.0	-	-	-	-	-
17-Mar-28	1,556.0	-	-	-	-	-
16-Jun-28	1,523.0	-	-	-	-	-
15-Sep-28	1,530.0	-	-	-	-	-
15-Dec-28	1,508.0	-	-	-	-	-
15-Jun-29	1,483.0	-	-	-	-	-
21-Dec-29	1,473.0	-	-	-	-	-
21-Jun-30	1,456.0	-	-	-	-	-
20-Dec-30	1,451.0	-	-	-	-	-

	Previous Close	2,166.10		27/03/26
	IBEX ENERGIA Close	2,169.90		27/03/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2,172.4	-	-	-	-	-
15-May-26	2,176.0	-	-	-	-	-
19-Jun-26	2,180.0	-	-	-	-	-
18-Sep-26	2,138.0	-	-	-	-	-
18-Dec-26	2,150.0	-	-	-	-	-
19-Mar-27	2,131.0	-	-	-	-	-
18-Jun-27	2,141.0	-	-	-	-	-
17-Sep-27	2,099.0	-	-	-	-	-
17-Dec-27	2,113.0	-	-	-	-	-
17-Mar-28	2,093.0	-	-	-	-	-
16-Jun-28	2,104.0	-	-	-	-	-
15-Sep-28	2,060.0	-	-	-	-	-
15-Dec-28	2,072.0	-	-	-	-	-
15-Jun-29	2,063.0	-	-	-	-	-
21-Dec-29	2,031.0	-	-	-	-	-
21-Jun-30	2,030.0	-	-	-	-	-
20-Dec-30	2,006.0	-	-	-	-	-

	Previous Close	75.50		27/03/26
	IBEX - 35 Impacto DIV Close	77.70		27/03/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	185.0	-	-	-	-	-
15-May-26	287.0	-	-	-	-	-
19-Jun-26	315.0	-	-	-	-	-
18-Dec-26	602.0	-	-	-	-	2,175
17-Dec-27	610.0	-	-	-	-	275
15-Dec-28	605.0	-	-	-	-	400
21-Dec-29	597.0	-	-	-	-	50
20-Dec-30	595.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	216.00		27/03/26
	ACCIONA Close	213.40		27/03/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	213.64	-	-	-	-	-
15-May-26	213.97	-	-	-	-	-
19-Jun-26	214.40	-	-	-	-	10
18-Sep-26	210.03	-	-	-	-	-
18-Dec-26	211.43	-	-	-	-	-
19-Mar-27	212.88	-	-	-	-	-
18-Jun-27	214.18	-	-	-	-	-
17-Sep-27	210.03	-	-	-	-	-
17-Dec-27	211.59	-	-	-	-	-
17-Mar-28	212.99	-	-	-	-	-
16-Jun-28	214.39	-	-	-	-	-
15-Sep-28	210.05	-	-	-	-	-
15-Dec-28	211.45	-	-	-	-	-
15-Jun-29	214.31	-	-	-	-	-
21-Dec-29	211.54	-	-	-	-	-
21-Jun-30	214.51	-	-	-	-	-
20-Dec-30	211.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	213.64	-	-	-	-	-
15-May-26	213.97	-	-	-	-	-
19-Jun-26	214.40	-	-	-	-	-
18-Sep-26	210.03	-	-	-	-	-
18-Dec-26	211.43	-	-	-	-	-
19-Mar-27	212.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	213.40	-	-	-	-	-

	Previous Close	21.18		27/03/26
	ACCIONA ENERGIA Close	20.40		27/03/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.42	-	-	-	-	-
15-May-26	20.45	-	-	-	-	-
19-Jun-26	20.47	-	-	-	-	-
18-Sep-26	20.59	-	-	-	-	-
18-Dec-26	20.73	-	-	-	-	-
19-Mar-27	20.87	-	-	-	-	-
18-Jun-27	20.97	-	-	-	-	-
17-Sep-27	21.12	-	-	-	-	-
17-Dec-27	21.27	-	-	-	-	-
17-Mar-28	21.41	-	-	-	-	-
16-Jun-28	21.52	-	-	-	-	-
15-Sep-28	21.67	-	-	-	-	-
15-Dec-28	21.81	-	-	-	-	-
15-Jun-29	22.08	-	-	-	-	-
21-Dec-29	22.39	-	-	-	-	-
21-Jun-30	22.67	-	-	-	-	-
20-Dec-30	23.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.42	-	-	-	-	-
15-May-26	20.45	-	-	-	-	-
19-Jun-26	20.47	-	-	-	-	-
18-Sep-26	20.59	-	-	-	-	-
18-Dec-26	20.73	-	-	-	-	-
19-Mar-27	20.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.40	-	-	-	-	-

	Previous Close	12.39		27/03/26
	ACERINOX Close	12.27		27/03/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.28	-	-	-	-	-
15-May-26	12.30	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.09	-	-	-	-	-
18-Dec-26	12.17	-	-	-	-	-
19-Mar-27	11.91	-	-	-	-	-
18-Jun-27	11.99	-	-	-	-	-
17-Sep-27	11.73	-	-	-	-	-
17-Dec-27	11.82	-	-	-	-	-
17-Mar-28	11.55	-	-	-	-	-
16-Jun-28	11.62	-	-	-	-	-
15-Sep-28	11.35	-	-	-	-	-
15-Dec-28	11.42	-	-	-	-	-
15-Jun-29	11.22	-	-	-	-	-
21-Dec-29	10.99	-	-	-	-	-
21-Jun-30	10.77	-	-	-	-	-
20-Dec-30	10.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.28	-	-	-	-	-
15-May-26	12.30	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.09	-	-	-	-	-
18-Dec-26	12.17	-	-	-	-	-
19-Mar-27	11.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.27	-	-	-	-	-

	Previous Close	104.60		27/03/26
	ACS Close	102.50		27/03/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	102.62	-	-	-	-	-
15-May-26	102.77	-	-	-	-	-
19-Jun-26	102.98	101.63	103.69	101.63	100	261
18-Sep-26	101.91	-	-	-	-	-
18-Dec-26	102.59	-	-	-	-	-
19-Mar-27	102.75	-	-	-	-	-
18-Jun-27	103.38	-	-	-	-	-
17-Sep-27	102.36	-	-	-	-	-
17-Dec-27	103.11	-	-	-	-	-
17-Mar-28	103.24	-	-	-	-	-
16-Jun-28	103.92	-	-	-	-	-
15-Sep-28	102.73	-	-	-	-	-
15-Dec-28	103.42	-	-	-	-	-
15-Jun-29	104.25	-	-	-	-	-
21-Dec-29	103.86	-	-	-	-	-
21-Jun-30	104.75	-	-	-	-	-
20-Dec-30	104.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	102.62	-	-	-	-	-
15-May-26	102.77	-	-	-	-	-
19-Jun-26	102.98	-	-	-	-	-
18-Sep-26	101.91	-	-	-	-	-
18-Dec-26	102.59	-	-	-	-	-
19-Mar-27	102.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	102.50	-	-	-	-	-

	Previous Close	25.52		27/03/26
	AENA Close	25.63		27/03/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	25.66	-	-	-	-	-
15-May-26	24.61	-	-	-	-	-
19-Jun-26	24.66	-	-	-	-	25
18-Sep-26	24.81	-	-	-	-	-
18-Dec-26	24.97	-	-	-	-	-
19-Mar-27	25.14	-	-	-	-	-
18-Jun-27	24.09	-	-	-	-	-
17-Sep-27	24.27	-	-	-	-	-
17-Dec-27	24.45	-	-	-	-	-
17-Mar-28	24.61	-	-	-	-	-
16-Jun-28	23.57	-	-	-	-	-
15-Sep-28	23.72	-	-	-	-	-
15-Dec-28	23.88	-	-	-	-	-
15-Jun-29	22.95	-	-	-	-	-
21-Dec-29	23.28	-	-	-	-	-
21-Jun-30	22.36	-	-	-	-	-
20-Dec-30	22.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	25.66	-	-	-	-	-
15-May-26	24.61	-	-	-	-	-
19-Jun-26	24.66	-	-	-	-	-
18-Sep-26	24.81	-	-	-	-	-
18-Dec-26	24.97	-	-	-	-	-
19-Mar-27	25.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.63	-	-	-	-	-

	Previous Close	11.92		27/03/26
	ALMIRALL Close	12.10		27/03/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.11	-	-	-	-	-
15-May-26	11.95	-	-	-	-	-
19-Jun-26	11.97	-	-	-	-	-
18-Sep-26	12.04	-	-	-	-	-
18-Dec-26	12.13	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-
18-Jun-27	12.10	-	-	-	-	-
17-Sep-27	12.19	-	-	-	-	-
17-Dec-27	12.27	-	-	-	-	-
17-Mar-28	12.36	-	-	-	-	-
16-Jun-28	12.25	-	-	-	-	-
15-Sep-28	12.34	-	-	-	-	-
15-Dec-28	12.42	-	-	-	-	-
15-Jun-29	12.40	-	-	-	-	-
21-Dec-29	12.58	-	-	-	-	-
21-Jun-30	12.57	-	-	-	-	-
20-Dec-30	12.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.11	-	-	-	-	-
15-May-26	11.95	-	-	-	-	-
19-Jun-26	11.97	-	-	-	-	-
18-Sep-26	12.04	-	-	-	-	-
18-Dec-26	12.13	-	-	-	-	-
19-Mar-27	12.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.10	-	-	-	-	-

	Previous Close	50.02		27/03/26
	AMADEUS Close	48.60		27/03/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	48.66	-	-	-	-	-
15-May-26	48.73	-	-	-	-	-
19-Jun-26	48.83	48.95	48.95	48.74	6	17
18-Sep-26	48.11	-	-	-	-	-
18-Dec-26	48.43	-	-	-	-	-
19-Mar-27	48.18	-	-	-	-	-
18-Jun-27	48.47	-	-	-	-	-
17-Sep-27	47.74	-	-	-	-	-
17-Dec-27	48.09	-	-	-	-	-
17-Mar-28	47.77	-	-	-	-	-
16-Jun-28	48.08	-	-	-	-	-
15-Sep-28	47.20	-	-	-	-	-
15-Dec-28	47.51	-	-	-	-	-
15-Jun-29	47.43	-	-	-	-	-
21-Dec-29	46.76	-	-	-	-	-
21-Jun-30	46.66	-	-	-	-	-
20-Dec-30	45.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	48.66	-	-	-	-	-
15-May-26	48.73	-	-	-	-	-
19-Jun-26	48.83	-	-	-	-	-
18-Sep-26	48.11	-	-	-	-	-
18-Dec-26	48.43	-	-	-	-	-
19-Mar-27	48.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.60	-	-	-	-	-

	Previous Close	44.45		27/03/26
	ARCELORMITTAL Close	43.52		27/03/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	43.57	-	-	-	-	-
15-May-26	43.53	-	-	-	-	-
19-Jun-26	43.61	-	-	-	-	9
18-Sep-26	43.77	-	-	-	-	-
18-Dec-26	43.95	-	-	-	-	-
19-Mar-27	44.13	-	-	-	-	-
18-Jun-27	44.29	-	-	-	-	-
17-Sep-27	44.48	-	-	-	-	-
17-Dec-27	44.69	-	-	-	-	-
17-Mar-28	44.87	-	-	-	-	-
16-Jun-28	45.04	-	-	-	-	-
15-Sep-28	45.21	-	-	-	-	-
15-Dec-28	45.39	-	-	-	-	-
15-Jun-29	45.74	-	-	-	-	-
21-Dec-29	46.13	-	-	-	-	-
21-Jun-30	46.49	-	-	-	-	-
20-Dec-30	46.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	43.57	-	-	-	-	-
15-May-26	43.53	-	-	-	-	-
19-Jun-26	43.61	-	-	-	-	-
18-Sep-26	43.77	-	-	-	-	-
18-Dec-26	43.95	-	-	-	-	-
19-Mar-27	44.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	43.52	-	-	-	-	-

	Previous Close	4.78		27/03/26
	ATRESMEDIA Close	4.82		27/03/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.83	-	-	-	-	-
15-May-26	4.83	-	-	-	-	-
19-Jun-26	4.63	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.51	-	-	-	-	-
19-Mar-27	4.54	-	-	-	-	-
18-Jun-27	4.31	-	-	-	-	-
17-Sep-27	4.34	-	-	-	-	-
17-Dec-27	4.19	-	-	-	-	-
17-Mar-28	4.22	-	-	-	-	-
16-Jun-28	3.98	-	-	-	-	-
15-Sep-28	4.01	-	-	-	-	-
15-Dec-28	3.85	-	-	-	-	-
15-Jun-29	3.91	-	-	-	-	-
21-Dec-29	3.49	-	-	-	-	-
21-Jun-30	3.27	-	-	-	-	-
20-Dec-30	3.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.83	-	-	-	-	-
15-May-26	4.83	-	-	-	-	-
19-Jun-26	4.63	-	-	-	-	-
18-Sep-26	4.66	-	-	-	-	-
18-Dec-26	4.51	-	-	-	-	-
19-Mar-27	4.54	-	-	-	-	-

	Previous Close	1.33		27/03/26
	AUDAX RENOV Close	1.33		27/03/26

FUTURES AUDAX RENOV

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

	Previous Close	56.10		27/03/26
	AUXIL. FF.CC Close	55.80		27/03/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.80	-	-	-	-	-

	Previous Close	3.05		27/03/26
	B.SABADELL Close	3.02		27/03/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.03	-	-	-	-	-
15-May-26	3.03	-	-	-	-	-
19-Jun-26	3.04	-	-	-	-	-
18-Sep-26	2.99	-	-	-	-	-
18-Dec-26	3.01	-	-	-	-	-
19-Mar-27	2.96	-	-	-	-	-
18-Jun-27	2.90	-	-	-	-	-
17-Sep-27	2.85	-	-	-	-	-
17-Dec-27	2.87	-	-	-	-	-
17-Mar-28	2.82	-	-	-	-	-
16-Jun-28	2.77	-	-	-	-	-
15-Sep-28	2.72	-	-	-	-	-
15-Dec-28	2.73	-	-	-	-	-
15-Jun-29	2.63	-	-	-	-	-
21-Dec-29	2.60	-	-	-	-	-
21-Jun-30	2.49	-	-	-	-	-
20-Dec-30	2.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.03	-	-	-	-	-
15-May-26	3.03	-	-	-	-	-
19-Jun-26	3.04	-	-	-	-	-
18-Sep-26	2.99	-	-	-	-	-
18-Dec-26	3.01	-	-	-	-	-
19-Mar-27	2.96	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.02	-	-	-	-	-

	Previous Close	13.47		27/03/26
	BANKINTER Close	13.33		27/03/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.19	-	-	-	-	-
15-May-26	13.21	-	-	-	-	-
19-Jun-26	13.23	-	-	-	-	20
18-Sep-26	13.15	-	-	-	-	-
18-Dec-26	12.91	-	-	-	-	-
19-Mar-27	13.00	-	-	-	-	-
18-Jun-27	12.92	-	-	-	-	-
17-Sep-27	12.84	-	-	-	-	-
17-Dec-27	12.58	-	-	-	-	-
17-Mar-28	12.67	-	-	-	-	-
16-Jun-28	12.58	-	-	-	-	-
15-Sep-28	12.48	-	-	-	-	-
15-Dec-28	12.19	-	-	-	-	-
15-Jun-29	12.18	-	-	-	-	-
21-Dec-29	11.78	-	-	-	-	-
21-Jun-30	11.76	-	-	-	-	-
20-Dec-30	11.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.19	-	-	-	-	-
15-May-26	13.21	-	-	-	-	-
19-Jun-26	13.23	-	-	-	-	-
18-Sep-26	13.15	-	-	-	-	-
18-Dec-26	12.91	-	-	-	-	-
19-Mar-27	13.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.33	-	-	-	-	-

	Previous Close	18.30		27/03/26
	BBVA Close	17.91		27/03/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	17.91	-	-	-	-	-
02-Apr-26	17.92	-	-	-	-	-
10-Apr-26	17.32	-	-	-	-	-
17-Apr-26	17.33	-	-	-	-	-
15-May-26	17.36	-	-	-	-	-
19-Jun-26	17.39	17.60	17.60	17.40	225	22,618
18-Sep-26	17.50	-	-	-	-	-
18-Dec-26	17.23	-	-	-	-	5,000
19-Mar-27	17.35	-	-	-	-	-
18-Jun-27	16.86	-	-	-	-	-
17-Sep-27	16.98	-	-	-	-	-
17-Dec-27	16.72	-	-	-	-	-
17-Mar-28	16.83	-	-	-	-	-
16-Jun-28	16.31	-	-	-	-	-
15-Sep-28	16.42	-	-	-	-	-
15-Dec-28	16.17	-	-	-	-	-
15-Jun-29	15.78	-	-	-	-	-
21-Dec-29	15.68	-	-	-	-	-
21-Jun-30	15.39	-	-	-	-	-
20-Dec-30	15.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.33	-	-	-	-	-
15-May-26	17.36	-	-	-	-	-
19-Jun-26	17.39	-	-	-	-	-
18-Sep-26	17.50	-	-	-	-	-
18-Dec-26	17.23	-	-	-	-	-
19-Mar-27	17.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.91	-	-	-	-	-

	Previous Close	10.16		27/03/26
	CAIXABANK Close	10.05		27/03/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.73	-	-	-	-	-
15-May-26	9.74	-	-	-	-	-
19-Jun-26	9.76	-	-	-	-	70
18-Sep-26	9.82	-	-	-	-	-
18-Dec-26	9.72	-	-	-	-	-
19-Mar-27	9.79	-	-	-	-	-
18-Jun-27	9.53	-	-	-	-	-
17-Sep-27	9.60	-	-	-	-	-
17-Dec-27	9.48	-	-	-	-	-
17-Mar-28	9.55	-	-	-	-	-
16-Jun-28	9.31	-	-	-	-	-
15-Sep-28	9.37	-	-	-	-	-
15-Dec-28	9.26	-	-	-	-	-
15-Jun-29	9.09	-	-	-	-	-
21-Dec-29	9.07	-	-	-	-	-
21-Jun-30	8.93	-	-	-	-	-
20-Dec-30	8.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.73	-	-	-	-	-
15-May-26	9.74	-	-	-	-	-
19-Jun-26	9.76	-	-	-	-	-
18-Sep-26	9.82	-	-	-	-	-
18-Dec-26	9.72	-	-	-	-	-
19-Mar-27	9.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.05	-	-	-	-	-

	Previous Close	26.26		27/03/26
	CELLNEX Close	26.49		27/03/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.52	-	-	-	-	-
15-May-26	26.56	-	-	-	-	-
19-Jun-26	26.61	-	-	-	-	21
18-Sep-26	26.40	-	-	-	-	-
18-Dec-26	26.58	-	-	-	-	-
19-Mar-27	26.37	-	-	-	-	-
18-Jun-27	26.13	-	-	-	-	-
17-Sep-27	26.32	-	-	-	-	-
17-Dec-27	26.51	-	-	-	-	-
17-Mar-28	26.27	-	-	-	-	-
16-Jun-28	26.02	-	-	-	-	-
15-Sep-28	26.19	-	-	-	-	-
15-Dec-28	26.37	-	-	-	-	-
15-Jun-29	25.82	-	-	-	-	-
21-Dec-29	26.19	-	-	-	-	-
21-Jun-30	25.60	-	-	-	-	-
20-Dec-30	25.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.52	-	-	-	-	-
15-May-26	26.56	-	-	-	-	-
19-Jun-26	26.61	-	-	-	-	-
18-Sep-26	26.40	-	-	-	-	-
18-Dec-26	26.58	-	-	-	-	-
19-Mar-27	26.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.49	-	-	-	-	-

	Previous Close	27.20		27/03/26
	CIE AUTOMOTIVE Close	27.00		27/03/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	27.03	-	-	-	-	-
15-May-26	27.07	-	-	-	-	-
19-Jun-26	27.13	-	-	-	-	-
18-Sep-26	26.83	-	-	-	-	-
18-Dec-26	27.01	-	-	-	-	-
19-Mar-27	26.73	-	-	-	-	-
18-Jun-27	26.89	-	-	-	-	-
17-Sep-27	26.61	-	-	-	-	-
17-Dec-27	26.81	-	-	-	-	-
17-Mar-28	26.52	-	-	-	-	-
16-Jun-28	26.69	-	-	-	-	-
15-Sep-28	26.38	-	-	-	-	-
15-Dec-28	26.55	-	-	-	-	-
15-Jun-29	26.42	-	-	-	-	-
21-Dec-29	26.27	-	-	-	-	-
21-Jun-30	26.11	-	-	-	-	-
20-Dec-30	25.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	27.03	-	-	-	-	-
15-May-26	27.07	-	-	-	-	-
19-Jun-26	27.13	-	-	-	-	-
18-Sep-26	26.83	-	-	-	-	-
18-Dec-26	27.01	-	-	-	-	-
19-Mar-27	26.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.00	-	-	-	-	-

	Previous Close	4.95		27/03/26
	COLONIAL Close	4.91		27/03/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.92	-	-	-	-	-
15-May-26	4.93	-	-	-	-	-
19-Jun-26	4.62	-	-	-	-	100
18-Sep-26	4.65	-	-	-	-	-
18-Dec-26	4.68	-	-	-	-	-
19-Mar-27	4.71	-	-	-	-	-
18-Jun-27	4.42	-	-	-	-	-
17-Sep-27	4.45	-	-	-	-	-
17-Dec-27	4.48	-	-	-	-	-
17-Mar-28	4.51	-	-	-	-	-
16-Jun-28	4.54	-	-	-	-	-
15-Sep-28	4.23	-	-	-	-	-
15-Dec-28	4.26	-	-	-	-	-
15-Jun-29	4.32	-	-	-	-	-
21-Dec-29	4.02	-	-	-	-	-
21-Jun-30	3.73	-	-	-	-	-
20-Dec-30	3.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.92	-	-	-	-	-
15-May-26	4.93	-	-	-	-	-
19-Jun-26	4.62	-	-	-	-	-
18-Sep-26	4.65	-	-	-	-	-
18-Dec-26	4.68	-	-	-	-	-
19-Mar-27	4.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.91	-	-	-	-	-

	Previous Close	0.18		27/03/26
	D. FELGUERA Close	0.18		27/03/26

FUTURES D. FELGUERA

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

	Previous Close	18.52		27/03/26
	EBRO FOODS Close	18.62		27/03/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.41	-	-	-	-	-
15-May-26	18.44	-	-	-	-	-
19-Jun-26	18.48	-	-	-	-	-
18-Sep-26	18.36	-	-	-	-	-
18-Dec-26	18.25	-	-	-	-	-
19-Mar-27	18.37	-	-	-	-	-
18-Jun-27	18.23	-	-	-	-	-
17-Sep-27	18.11	-	-	-	-	-
17-Dec-27	18.00	-	-	-	-	-
17-Mar-28	18.12	-	-	-	-	-
16-Jun-28	17.97	-	-	-	-	-
15-Sep-28	17.83	-	-	-	-	-
15-Dec-28	17.69	-	-	-	-	-
15-Jun-29	17.66	-	-	-	-	-
21-Dec-29	17.37	-	-	-	-	-
21-Jun-30	17.33	-	-	-	-	-
20-Dec-30	17.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.41	-	-	-	-	-
15-May-26	18.44	-	-	-	-	-
19-Jun-26	18.48	-	-	-	-	-
18-Sep-26	18.36	-	-	-	-	-
18-Dec-26	18.25	-	-	-	-	-
19-Mar-27	18.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.62	-	-	-	-	-

	Previous Close	14.66		27/03/26
	ENAGAS Close	17.14		27/03/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.16	-	-	-	-	-
15-May-26	17.19	-	-	-	-	-
19-Jun-26	17.22	17.01	17.01	17.01	3	-
18-Sep-26	16.72	-	-	-	-	-
18-Dec-26	16.83	-	-	-	-	7,500
19-Mar-27	16.55	-	-	-	-	-
18-Jun-27	16.65	-	-	-	-	-
17-Sep-27	16.16	-	-	-	-	-
17-Dec-27	16.28	-	-	-	-	-
17-Mar-28	15.99	-	-	-	-	-
16-Jun-28	16.10	-	-	-	-	-
15-Sep-28	15.60	-	-	-	-	-
15-Dec-28	15.70	-	-	-	-	-
15-Jun-29	15.51	-	-	-	-	-
21-Dec-29	14.73	-	-	-	-	-
21-Jun-30	14.94	-	-	-	-	-
20-Dec-30	14.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.16	-	-	-	-	-
15-May-26	17.19	-	-	-	-	-
19-Jun-26	17.22	-	-	-	-	-
18-Sep-26	16.72	-	-	-	-	-
18-Dec-26	16.83	-	-	-	-	-
19-Mar-27	16.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.14	-	-	-	-	-

	Previous Close	2.30		27/03/26
	ENCE Close	2.28		27/03/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.28	-	-	-	-	-
15-May-26	2.25	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.22	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-
17-Dec-27	2.08	-	-	-	-	-
17-Mar-28	2.09	-	-	-	-	-
16-Jun-28	2.05	-	-	-	-	-
15-Sep-28	2.01	-	-	-	-	-
15-Dec-28	1.96	-	-	-	-	-
15-Jun-29	1.93	-	-	-	-	-
21-Dec-29	1.82	-	-	-	-	-
21-Jun-30	1.78	-	-	-	-	-
20-Dec-30	1.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.28	-	-	-	-	-
15-May-26	2.25	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.22	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-

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

	Previous Close	34.82		27/03/26
	ENDESA Close	34.90		27/03/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	34.94	-	-	-	-	-
15-May-26	34.99	-	-	-	-	-
19-Jun-26	35.06	35.12	35.12	35.12	1	11
18-Sep-26	34.19	-	-	-	-	-
18-Dec-26	34.42	-	-	-	-	-
19-Mar-27	34.13	-	-	-	-	-
18-Jun-27	34.34	-	-	-	-	-
17-Sep-27	33.48	-	-	-	-	-
17-Dec-27	33.73	-	-	-	-	-
17-Mar-28	33.43	-	-	-	-	-
16-Jun-28	33.65	-	-	-	-	-
15-Sep-28	32.77	-	-	-	-	-
15-Dec-28	32.99	-	-	-	-	-
15-Jun-29	32.91	-	-	-	-	-
21-Dec-29	32.27	-	-	-	-	-
21-Jun-30	32.20	-	-	-	-	-
20-Dec-30	31.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	34.94	-	-	-	-	-
15-May-26	34.99	-	-	-	-	-
19-Jun-26	35.06	-	-	-	-	-
18-Sep-26	34.19	-	-	-	-	-
18-Dec-26	34.42	-	-	-	-	-
19-Mar-27	34.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.90	-	-	-	-	-

	Previous Close	4.56		27/03/26
	FAES Close	4.58		27/03/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.58	-	-	-	-	-

	Previous Close	10.42		27/03/26
	FCC Close	10.42		27/03/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.43	-	-	-	-	-
15-May-26	10.45	-	-	-	-	-
19-Jun-26	10.47	-	-	-	-	-
18-Sep-26	9.88	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-
18-Jun-27	10.07	-	-	-	-	-
17-Sep-27	9.43	-	-	-	-	-
17-Dec-27	9.51	-	-	-	-	-
17-Mar-28	9.57	-	-	-	-	-
16-Jun-28	9.63	-	-	-	-	-
15-Sep-28	8.96	-	-	-	-	-
15-Dec-28	9.02	-	-	-	-	-
15-Jun-29	9.14	-	-	-	-	-
21-Dec-29	8.52	-	-	-	-	-
21-Jun-30	8.64	-	-	-	-	-
20-Dec-30	7.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.43	-	-	-	-	-
15-May-26	10.45	-	-	-	-	-
19-Jun-26	10.47	-	-	-	-	-
18-Sep-26	9.88	-	-	-	-	-
18-Dec-26	9.95	-	-	-	-	-
19-Mar-27	10.01	-	-	-	-	-

	Previous Close	54.98		27/03/26
	FERROVIAL Close	54.66		27/03/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	54.72	-	-	-	-	-
15-May-26	54.81	-	-	-	-	-
19-Jun-26	54.65	54.41	54.83	54.33	200	330
18-Sep-26	54.98	-	-	-	-	-
18-Dec-26	54.91	-	-	-	-	-
19-Mar-27	55.28	-	-	-	-	-
18-Jun-27	55.36	-	-	-	-	-
17-Sep-27	55.75	-	-	-	-	-
17-Dec-27	55.70	-	-	-	-	-
17-Mar-28	56.07	-	-	-	-	-
16-Jun-28	56.44	-	-	-	-	-
15-Sep-28	56.53	-	-	-	-	-
15-Dec-28	56.44	-	-	-	-	-
15-Jun-29	57.21	-	-	-	-	-
21-Dec-29	57.27	-	-	-	-	-
21-Jun-30	58.08	-	-	-	-	-
20-Dec-30	58.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	54.72	-	-	-	-	-
15-May-26	54.81	-	-	-	-	-
19-Jun-26	54.65	-	-	-	-	-
18-Sep-26	54.98	-	-	-	-	-
18-Dec-26	54.91	-	-	-	-	-
19-Mar-27	55.28	-	-	-	-	-
31-Dec-99	54.66	-	-	-	-	-

	Previous Close	19.82		27/03/26
	FLUIDRA Close	20.04		27/03/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.06	-	-	-	-	-
15-May-26	20.09	-	-	-	-	-
19-Jun-26	20.13	-	-	-	-	-
18-Sep-26	19.93	-	-	-	-	-
18-Dec-26	19.74	-	-	-	-	-
19-Mar-27	19.87	-	-	-	-	-
18-Jun-27	19.99	-	-	-	-	-
17-Sep-27	19.78	-	-	-	-	-
17-Dec-27	19.56	-	-	-	-	-
17-Mar-28	19.69	-	-	-	-	-
16-Jun-28	19.82	-	-	-	-	-
15-Sep-28	19.55	-	-	-	-	-
15-Dec-28	19.28	-	-	-	-	-
15-Jun-29	19.54	-	-	-	-	-
21-Dec-29	18.92	-	-	-	-	-
21-Jun-30	19.19	-	-	-	-	-
20-Dec-30	18.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.06	-	-	-	-	-
15-May-26	20.09	-	-	-	-	-
19-Jun-26	20.13	-	-	-	-	-
18-Sep-26	19.93	-	-	-	-	-
18-Dec-26	19.74	-	-	-	-	-
19-Mar-27	19.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.04	-	-	-	-	-

	Previous Close	3.04		27/03/26
	GESTAMP Close	2.99		27/03/26

FUTURES GESTAMP

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

	Previous Close	114.00		27/03/26
	GRENERGY Close	106.60		27/03/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	106.60	-	-	-	-	-

	Previous Close	8.67		27/03/26
	GRIFOLS Close	8.73		27/03/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	8.74	-	-	-	-	-
15-May-26	8.75	-	-	-	-	-
19-Jun-26	8.69	8.65	8.71	8.65	55	56
18-Sep-26	8.59	-	-	-	-	-
18-Dec-26	8.65	-	-	-	-	-
19-Mar-27	8.71	-	-	-	-	-
18-Jun-27	8.61	-	-	-	-	-
17-Sep-27	8.52	-	-	-	-	-
17-Dec-27	8.58	-	-	-	-	-
17-Mar-28	8.64	-	-	-	-	-
16-Jun-28	8.55	-	-	-	-	-
15-Sep-28	8.45	-	-	-	-	-
15-Dec-28	8.51	-	-	-	-	-
15-Jun-29	8.48	-	-	-	-	-
21-Dec-29	8.45	-	-	-	-	-
21-Jun-30	8.41	-	-	-	-	-
20-Dec-30	8.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	8.74	-	-	-	-	-
15-May-26	8.75	-	-	-	-	-
19-Jun-26	8.69	-	-	-	-	-
18-Sep-26	8.59	-	-	-	-	-
18-Dec-26	8.65	-	-	-	-	-
19-Mar-27	8.71	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.73	-	-	-	-	-

	Previous Close	6.60		27/03/26
	GRIFOLS B Close	6.56		27/03/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.56	-	-	-	-	-

	Previous Close	4.15		27/03/26
	IAG Close	4.11		27/03/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.12	-	-	-	-	-
15-May-26	4.12	-	-	-	-	-
19-Jun-26	4.13	-	-	-	-	13
18-Sep-26	4.11	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.13	-	-	-	-	-
17-Sep-27	4.10	-	-	-	-	-
17-Dec-27	4.06	-	-	-	-	-
17-Mar-28	4.08	-	-	-	-	-
16-Jun-28	4.11	-	-	-	-	-
15-Sep-28	4.07	-	-	-	-	-
15-Dec-28	4.02	-	-	-	-	-
15-Jun-29	4.07	-	-	-	-	-
21-Dec-29	3.96	-	-	-	-	-
21-Jun-30	4.02	-	-	-	-	-
20-Dec-30	3.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.12	-	-	-	-	-
15-May-26	4.12	-	-	-	-	-
19-Jun-26	4.13	-	-	-	-	-
18-Sep-26	4.11	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.11	-	-	-	-	-

	Previous Close	19.21		27/03/26
	IBERDROLA Close	19.13		27/03/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	19.13	-	-	-	-	-
02-Apr-26	19.13	-	-	-	-	-
10-Apr-26	19.14	-	-	-	-	-
17-Apr-26	19.15	-	-	-	-	-
15-May-26	19.18	-	-	-	-	-
19-Jun-26	19.22	19.14	19.23	19.14	200	6,941
18-Sep-26	18.89	-	-	-	-	-
18-Dec-26	19.01	-	-	-	-	-
19-Mar-27	18.89	-	-	-	-	-
18-Jun-27	19.00	-	-	-	-	-
17-Sep-27	18.67	-	-	-	-	-
17-Dec-27	18.81	-	-	-	-	-
17-Mar-28	18.68	-	-	-	-	-
16-Jun-28	18.80	-	-	-	-	-
15-Sep-28	18.46	-	-	-	-	-
15-Dec-28	18.58	-	-	-	-	-
15-Jun-29	18.58	-	-	-	-	-
21-Dec-29	18.38	-	-	-	-	-
21-Jun-30	18.42	-	-	-	-	-
20-Dec-30	18.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	19.15	-	-	-	-	-
15-May-26	19.18	-	-	-	-	-
19-Jun-26	19.22	-	-	-	-	-
18-Sep-26	18.89	-	-	-	-	-
18-Dec-26	19.01	-	-	-	-	-
19-Mar-27	18.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.13	-	-	-	-	-

	Previous Close	50.48		27/03/26
	INDITEX Close	49.50		27/03/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	49.50	-	-	-	-	-
02-Apr-26	49.52	-	-	-	-	-
10-Apr-26	49.54	-	-	-	-	-
17-Apr-26	49.56	-	-	-	-	-
15-May-26	48.76	-	-	-	-	-
19-Jun-26	48.86	48.80	49.21	48.80	58	4,727
18-Sep-26	49.15	-	-	-	-	-
18-Dec-26	49.15	-	-	-	-	-
19-Mar-27	49.49	-	-	-	-	-
18-Jun-27	48.90	-	-	-	-	-
17-Sep-27	49.25	-	-	-	-	-
17-Dec-27	49.30	-	-	-	-	-
17-Mar-28	49.62	-	-	-	-	-
16-Jun-28	49.06	-	-	-	-	-
15-Sep-28	49.39	-	-	-	-	-
15-Dec-28	49.40	-	-	-	-	-
15-Jun-29	49.20	-	-	-	-	-
21-Dec-29	49.60	-	-	-	-	-
21-Jun-30	49.47	-	-	-	-	-
20-Dec-30	49.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	49.56	-	-	-	-	-
15-May-26	48.76	-	-	-	-	-
19-Jun-26	48.86	-	-	-	-	-
18-Sep-26	49.15	-	-	-	-	-
18-Dec-26	49.15	-	-	-	-	-
19-Mar-27	49.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.50	-	-	-	-	-

	Previous Close	47.08		27/03/26
	INDRA Close	45.00		27/03/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	45.05	-	-	-	-	-
15-May-26	45.12	-	-	-	-	-
19-Jun-26	45.21	45.47	46.27	45.47	12	127
18-Sep-26	45.18	-	-	-	-	-
18-Dec-26	45.48	-	-	-	-	-
19-Mar-27	45.80	-	-	-	-	-
18-Jun-27	46.08	-	-	-	-	-
17-Sep-27	46.04	-	-	-	-	-
17-Dec-27	46.38	-	-	-	-	-
17-Mar-28	46.69	-	-	-	-	-
16-Jun-28	47.00	-	-	-	-	-
15-Sep-28	46.94	-	-	-	-	-
15-Dec-28	47.25	-	-	-	-	-
15-Jun-29	47.89	-	-	-	-	-
21-Dec-29	48.17	-	-	-	-	-
21-Jun-30	48.85	-	-	-	-	-
20-Dec-30	49.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	45.05	-	-	-	-	-
15-May-26	45.12	-	-	-	-	-
19-Jun-26	45.21	-	-	-	-	-
18-Sep-26	45.18	-	-	-	-	-
18-Dec-26	45.48	-	-	-	-	-
19-Mar-27	45.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	45.00	-	-	-	-	-

	Previous Close	79.35		27/03/26
	LABORAT. ROVI Close	78.90		27/03/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	78.99	-	-	-	-	-
15-May-26	79.11	-	-	-	-	-
19-Jun-26	79.27	-	-	-	-	6
18-Sep-26	78.79	-	-	-	-	-
18-Dec-26	79.31	-	-	-	-	-
19-Mar-27	79.86	-	-	-	-	-
18-Jun-27	80.34	-	-	-	-	-
17-Sep-27	79.81	-	-	-	-	-
17-Dec-27	80.40	-	-	-	-	-
17-Mar-28	80.93	-	-	-	-	-
16-Jun-28	81.47	-	-	-	-	-
15-Sep-28	80.51	-	-	-	-	-
15-Dec-28	81.04	-	-	-	-	-
15-Jun-29	82.14	-	-	-	-	-
21-Dec-29	81.49	-	-	-	-	-
21-Jun-30	82.64	-	-	-	-	-
20-Dec-30	81.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	78.99	-	-	-	-	-
15-May-26	79.11	-	-	-	-	-
19-Jun-26	79.27	-	-	-	-	-
18-Sep-26	78.79	-	-	-	-	-
18-Dec-26	79.31	-	-	-	-	-
19-Mar-27	79.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	78.90	-	-	-	-	-

	Previous Close	1.19		27/03/26
	LINEA DIRECTA Close	1.17		27/03/26

FUTURES LINEA DIRECTA

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

	Previous Close	31.52		27/03/26
	LOGISTA Close	31.76		27/03/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.76	-	-	-	-	-

	Previous Close	3.74		27/03/26
	MAPFRE Close	3.73		27/03/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.74	-	-	-	-	-
15-May-26	3.74	-	-	-	-	-
19-Jun-26	3.64	-	-	-	-	9
18-Sep-26	3.66	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.63	-	-	-	-	-
18-Jun-27	3.53	-	-	-	-	-
17-Sep-27	3.56	-	-	-	-	-
17-Dec-27	3.50	-	-	-	-	-
17-Mar-28	3.52	-	-	-	-	-
16-Jun-28	3.42	-	-	-	-	-
15-Sep-28	3.45	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.30	-	-	-	-	-
21-Dec-29	3.27	-	-	-	-	-
21-Jun-30	3.19	-	-	-	-	-
20-Dec-30	3.15	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.74	-	-	-	-	-
15-May-26	3.74	-	-	-	-	-
19-Jun-26	3.64	-	-	-	-	-
18-Sep-26	3.66	-	-	-	-	-
18-Dec-26	3.61	-	-	-	-	-
19-Mar-27	3.63	-	-	-	-	-

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

	Previous Close	9.60		27/03/26
	MELIA HOTELS Close	9.45		27/03/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.46	-	-	-	-	-
15-May-26	9.48	-	-	-	-	-
19-Jun-26	9.49	-	-	-	-	-
18-Sep-26	9.37	-	-	-	-	-
18-Dec-26	9.43	-	-	-	-	-
19-Mar-27	9.50	-	-	-	-	-
18-Jun-27	9.56	-	-	-	-	-
17-Sep-27	9.43	-	-	-	-	-
17-Dec-27	9.50	-	-	-	-	-
17-Mar-28	9.57	-	-	-	-	-
16-Jun-28	9.63	-	-	-	-	-
15-Sep-28	9.49	-	-	-	-	-
15-Dec-28	9.56	-	-	-	-	-
15-Jun-29	9.69	-	-	-	-	-
21-Dec-29	9.62	-	-	-	-	-
21-Jun-30	9.76	-	-	-	-	-
20-Dec-30	9.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.46	-	-	-	-	-
15-May-26	9.48	-	-	-	-	-
19-Jun-26	9.49	-	-	-	-	-
18-Sep-26	9.37	-	-	-	-	-
18-Dec-26	9.43	-	-	-	-	-
19-Mar-27	9.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.45	-	-	-	-	-

	Previous Close	14.08		27/03/26
	MERLIN Close	13.93		27/03/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.95	-	-	-	-	-
15-May-26	13.73	-	-	-	-	-
19-Jun-26	13.75	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-
18-Dec-26	13.73	-	-	-	-	-
19-Mar-27	13.82	-	-	-	-	-
18-Jun-27	13.60	-	-	-	-	-
17-Sep-27	13.70	-	-	-	-	-
17-Dec-27	13.58	-	-	-	-	-
17-Mar-28	13.67	-	-	-	-	-
16-Jun-28	13.45	-	-	-	-	-
15-Sep-28	13.54	-	-	-	-	-
15-Dec-28	13.40	-	-	-	-	-
15-Jun-29	13.29	-	-	-	-	-
21-Dec-29	13.21	-	-	-	-	-
21-Jun-30	13.06	-	-	-	-	-
20-Dec-30	12.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.95	-	-	-	-	-
15-May-26	13.73	-	-	-	-	-
19-Jun-26	13.75	-	-	-	-	-
18-Sep-26	13.84	-	-	-	-	-
18-Dec-26	13.73	-	-	-	-	-
19-Mar-27	13.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.93	-	-	-	-	-

	Previous Close	25.66		27/03/26
	NATURGY Close	25.64		27/03/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	25.67	-	-	-	-	-
15-May-26	25.71	-	-	-	-	-
19-Jun-26	25.76	-	-	-	-	12
18-Sep-26	25.33	-	-	-	-	-
18-Dec-26	24.91	-	-	-	-	5,000
19-Mar-27	25.08	-	-	-	-	-
18-Jun-27	24.65	-	-	-	-	-
17-Sep-27	24.24	-	-	-	-	-
17-Dec-27	23.84	-	-	-	-	-
17-Mar-28	24.00	-	-	-	-	-
16-Jun-28	23.54	-	-	-	-	-
15-Sep-28	23.16	-	-	-	-	-
15-Dec-28	22.79	-	-	-	-	-
15-Jun-29	22.48	-	-	-	-	-
21-Dec-29	21.73	-	-	-	-	-
21-Jun-30	21.43	-	-	-	-	-
20-Dec-30	20.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	25.67	-	-	-	-	-
15-May-26	25.71	-	-	-	-	-
19-Jun-26	25.76	-	-	-	-	-
18-Sep-26	25.33	-	-	-	-	-
18-Dec-26	24.91	-	-	-	-	-
19-Mar-27	25.08	-	-	-	-	-

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

	Previous Close	0.42		27/03/26
	OBRASCON HUARTE Close	0.42		27/03/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.42	-	-	-	-	-
15-May-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.43	-	-	-	-	-
18-Jun-27	0.43	-	-	-	-	-
17-Sep-27	0.43	-	-	-	-	-
17-Dec-27	0.44	-	-	-	-	-
17-Mar-28	0.44	-	-	-	-	-
16-Jun-28	0.44	-	-	-	-	-
15-Sep-28	0.45	-	-	-	-	-
15-Dec-28	0.45	-	-	-	-	-
15-Jun-29	0.46	-	-	-	-	-
21-Dec-29	0.46	-	-	-	-	-
21-Jun-30	0.47	-	-	-	-	-
20-Dec-30	0.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.42	-	-	-	-	-
15-May-26	0.42	-	-	-	-	-
19-Jun-26	0.42	-	-	-	-	-
18-Sep-26	0.42	-	-	-	-	-
18-Dec-26	0.43	-	-	-	-	-
19-Mar-27	0.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.42	-	-	-	-	-

	Previous Close	90.25		27/03/26
	PHARMA MAR Close	88.35		27/03/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	88.45	-	-	-	-	-
15-May-26	88.59	-	-	-	-	-
19-Jun-26	88.77	-	-	-	-	-
18-Sep-26	88.30	-	-	-	-	-
18-Dec-26	88.89	-	-	-	-	-
19-Mar-27	89.50	-	-	-	-	-
18-Jun-27	90.04	-	-	-	-	-
17-Sep-27	89.88	-	-	-	-	-
17-Dec-27	90.54	-	-	-	-	-
17-Mar-28	91.14	-	-	-	-	-
16-Jun-28	91.75	-	-	-	-	-
15-Sep-28	91.55	-	-	-	-	-
15-Dec-28	92.16	-	-	-	-	-
15-Jun-29	93.41	-	-	-	-	-
21-Dec-29	93.94	-	-	-	-	-
21-Jun-30	95.25	-	-	-	-	-
20-Dec-30	95.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	88.45	-	-	-	-	-
15-May-26	88.59	-	-	-	-	-
19-Jun-26	88.77	-	-	-	-	-
18-Sep-26	88.30	-	-	-	-	-
18-Dec-26	88.89	-	-	-	-	-
19-Mar-27	89.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	88.35	-	-	-	-	-

	Previous Close	2.62		27/03/26
	PROSEGUR Close	2.62		27/03/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.62	-	-	-	-	-

	Previous Close	17.51		27/03/26
	PUIG Close	17.10		27/03/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.12	-	-	-	-	-
15-May-26	17.15	-	-	-	-	-
19-Jun-26	16.76	16.78	17.23	16.78	35	75
18-Sep-26	16.86	-	-	-	-	-
18-Dec-26	16.97	-	-	-	-	-
19-Mar-27	17.09	-	-	-	-	-
18-Jun-27	16.74	-	-	-	-	-
17-Sep-27	16.86	-	-	-	-	-
17-Dec-27	16.99	-	-	-	-	-
17-Mar-28	17.10	-	-	-	-	-
16-Jun-28	16.72	-	-	-	-	-
15-Sep-28	16.84	-	-	-	-	-
15-Dec-28	16.95	-	-	-	-	-
15-Jun-29	16.64	-	-	-	-	-
21-Dec-29	16.88	-	-	-	-	-
21-Jun-30	16.51	-	-	-	-	-
20-Dec-30	16.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.12	-	-	-	-	-
15-May-26	17.15	-	-	-	-	-
19-Jun-26	16.76	-	-	-	-	-
18-Sep-26	16.86	-	-	-	-	-
18-Dec-26	16.97	-	-	-	-	-
19-Mar-27	17.09	-	-	-	-	-

	Previous Close	14.37		27/03/26
	REDEIA Close	14.21		27/03/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.23	-	-	-	-	-
15-May-26	14.25	-	-	-	-	-
19-Jun-26	14.28	-	-	-	-	54
18-Sep-26	13.76	-	-	-	-	-
18-Dec-26	13.85	-	-	-	-	-
19-Mar-27	13.74	-	-	-	-	-
18-Jun-27	13.82	-	-	-	-	-
17-Sep-27	13.31	-	-	-	-	-
17-Dec-27	13.41	-	-	-	-	-
17-Mar-28	13.28	-	-	-	-	-
16-Jun-28	13.37	-	-	-	-	-
15-Sep-28	12.83	-	-	-	-	-
15-Dec-28	12.91	-	-	-	-	-
15-Jun-29	12.87	-	-	-	-	-
21-Dec-29	12.40	-	-	-	-	-
21-Jun-30	12.36	-	-	-	-	-
20-Dec-30	11.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.23	-	-	-	-	-
15-May-26	14.25	-	-	-	-	-
19-Jun-26	14.28	-	-	-	-	-
18-Sep-26	13.76	-	-	-	-	-
18-Dec-26	13.85	-	-	-	-	-
19-Mar-27	13.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.21	-	-	-	-	-

	Previous Close	24.17		27/03/26
	REPSOL Close	24.07		27/03/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	24.07	-	-	-	-	-
02-Apr-26	24.08	-	-	-	-	-
10-Apr-26	24.09	-	-	-	-	-
17-Apr-26	24.10	-	-	-	-	-
15-May-26	24.13	-	-	-	-	-
19-Jun-26	24.18	23.92	24.44	23.92	30	181
18-Sep-26	23.78	-	-	-	-	-
18-Dec-26	23.93	-	-	-	-	15,000
19-Mar-27	23.57	-	-	-	-	-
18-Jun-27	23.71	-	-	-	-	-
17-Sep-27	23.30	-	-	-	-	-
17-Dec-27	23.47	-	-	-	-	-
17-Mar-28	23.09	-	-	-	-	-
16-Jun-28	23.24	-	-	-	-	-
15-Sep-28	22.81	-	-	-	-	-
15-Dec-28	22.96	-	-	-	-	-
15-Jun-29	22.73	-	-	-	-	-
21-Dec-29	22.47	-	-	-	-	-
21-Jun-30	22.37	-	-	-	-	-
20-Dec-30	22.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	24.10	-	-	-	-	-
15-May-26	24.13	-	-	-	-	-
19-Jun-26	24.18	-	-	-	-	-
18-Sep-26	23.78	-	-	-	-	-
18-Dec-26	23.93	-	-	-	-	-
19-Mar-27	23.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.07	-	-	-	-	-

	Previous Close	4.15		27/03/26
	SACYR Close	4.17		27/03/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.17	-	-	-	-	-
15-May-26	4.18	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.13	-	-	-	-	-
18-Dec-26	4.16	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-
18-Jun-27	4.15	-	-	-	-	-
17-Sep-27	4.09	-	-	-	-	-
17-Dec-27	4.12	-	-	-	-	-
17-Mar-28	4.08	-	-	-	-	-
16-Jun-28	4.11	-	-	-	-	-
15-Sep-28	4.14	-	-	-	-	-
15-Dec-28	4.08	-	-	-	-	-
15-Jun-29	4.07	-	-	-	-	-
21-Dec-29	4.04	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	4.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.17	-	-	-	-	-
15-May-26	4.18	-	-	-	-	-
19-Jun-26	4.19	-	-	-	-	-
18-Sep-26	4.13	-	-	-	-	-
18-Dec-26	4.16	-	-	-	-	-
19-Mar-27	4.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.17	-	-	-	-	-

	Previous Close	9.47		27/03/26
	SANTANDER Close	9.40		27/03/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	9.40	-	-	-	-	-
02-Apr-26	9.41	-	-	-	-	-
10-Apr-26	9.41	-	-	-	-	-
17-Apr-26	9.41	-	-	-	-	-
15-May-26	9.30	-	-	-	-	-
19-Jun-26	9.32	9.40	9.40	9.33	13	153,015
18-Sep-26	9.38	-	-	-	-	-
18-Dec-26	9.29	-	-	-	-	10,000
19-Mar-27	9.36	-	-	-	-	-
18-Jun-27	9.28	-	-	-	-	-
17-Sep-27	9.35	-	-	-	-	-
17-Dec-27	9.22	-	-	-	-	-
17-Mar-28	9.28	-	-	-	-	-
16-Jun-28	9.16	-	-	-	-	-
15-Sep-28	9.22	-	-	-	-	-
15-Dec-28	9.06	-	-	-	-	-
15-Jun-29	9.00	-	-	-	-	-
21-Dec-29	8.94	-	-	-	-	-
21-Jun-30	8.94	-	-	-	-	-
20-Dec-30	8.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.41	-	-	-	-	-
15-May-26	9.30	-	-	-	-	-
19-Jun-26	9.32	-	-	-	-	1,377,400
18-Sep-26	9.38	-	-	-	-	-
18-Dec-26	9.29	-	-	-	-	20
19-Mar-27	9.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.40	-	-	-	-	-

	Previous Close	23.82		27/03/26
	SOLARIA Close	22.78		27/03/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	22.81	-	-	-	-	-
15-May-26	22.84	-	-	-	-	-
19-Jun-26	22.89	-	-	-	-	-
18-Sep-26	23.03	-	-	-	-	-
18-Dec-26	23.18	-	-	-	-	-
19-Mar-27	23.34	-	-	-	-	-
18-Jun-27	23.48	-	-	-	-	-
17-Sep-27	23.65	-	-	-	-	-
17-Dec-27	23.82	-	-	-	-	-
17-Mar-28	23.98	-	-	-	-	-
16-Jun-28	24.14	-	-	-	-	-
15-Sep-28	24.30	-	-	-	-	-
15-Dec-28	24.46	-	-	-	-	-
15-Jun-29	24.79	-	-	-	-	-
21-Dec-29	25.14	-	-	-	-	-
21-Jun-30	25.50	-	-	-	-	-
20-Dec-30	25.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	22.81	-	-	-	-	-
15-May-26	22.84	-	-	-	-	-
19-Jun-26	22.89	-	-	-	-	-
18-Sep-26	23.03	-	-	-	-	-
18-Dec-26	23.18	-	-	-	-	-
19-Mar-27	23.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.78	-	-	-	-	-

	Previous Close	30.42		27/03/26
	TECNICAS REUNIDAS Close	29.52		27/03/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	29.55	-	-	-	-	-
15-May-26	29.60	-	-	-	-	-
19-Jun-26	29.66	-	-	-	-	-
18-Sep-26	29.84	-	-	-	-	-
18-Dec-26	29.29	-	-	-	-	-
19-Mar-27	29.49	-	-	-	-	-
18-Jun-27	29.67	-	-	-	-	-
17-Sep-27	29.88	-	-	-	-	-
17-Dec-27	29.35	-	-	-	-	-
17-Mar-28	29.54	-	-	-	-	-
16-Jun-28	29.74	-	-	-	-	-
15-Sep-28	29.94	-	-	-	-	-
15-Dec-28	29.38	-	-	-	-	-
15-Jun-29	29.78	-	-	-	-	-
21-Dec-29	29.46	-	-	-	-	-
21-Jun-30	29.87	-	-	-	-	-
20-Dec-30	29.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	29.55	-	-	-	-	-
15-May-26	29.60	-	-	-	-	-
19-Jun-26	29.66	-	-	-	-	-
18-Sep-26	29.84	-	-	-	-	-
18-Dec-26	29.29	-	-	-	-	-
19-Mar-27	29.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.52	-	-	-	-	-

	Previous Close	3.66		27/03/26
	TELEFONICA Close	3.67		27/03/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
27-Mar-26	3.67	-	-	-	-	-
02-Apr-26	3.67	-	-	-	-	-
10-Apr-26	3.67	-	-	-	-	-
17-Apr-26	3.68	-	-	-	-	-
15-May-26	3.68	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	20,230
18-Sep-26	3.56	-	-	-	-	-
18-Dec-26	3.58	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-
17-Sep-27	3.51	-	-	-	-	-
17-Dec-27	3.53	-	-	-	-	-
17-Mar-28	3.56	-	-	-	-	-
16-Jun-28	3.43	-	-	-	-	-
15-Sep-28	3.45	-	-	-	-	-
15-Dec-28	3.48	-	-	-	-	-
15-Jun-29	3.37	-	-	-	-	-
21-Dec-29	3.42	-	-	-	-	-
21-Jun-30	3.32	-	-	-	-	-
20-Dec-30	3.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.68	-	-	-	-	-
15-May-26	3.68	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	-
18-Sep-26	3.56	-	-	-	-	-
18-Dec-26	3.58	-	-	-	-	-
19-Mar-27	3.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.67	-	-	-	-	-

	Previous Close	2.50		27/03/26
	UNICAJA Close	2.49		27/03/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.50	-	-	-	-	-
15-May-26	2.39	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-
18-Dec-26	2.36	-	-	-	-	-
19-Mar-27	2.38	-	-	-	-	-
18-Jun-27	2.28	-	-	-	-	-
17-Sep-27	2.30	-	-	-	-	-
17-Dec-27	2.24	-	-	-	-	-
17-Mar-28	2.26	-	-	-	-	-
16-Jun-28	2.16	-	-	-	-	-
15-Sep-28	2.18	-	-	-	-	-
15-Dec-28	2.12	-	-	-	-	-
15-Jun-29	2.04	-	-	-	-	-
21-Dec-29	2.00	-	-	-	-	-
21-Jun-30	1.92	-	-	-	-	-
20-Dec-30	1.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.50	-	-	-	-	-
15-May-26	2.39	-	-	-	-	-
19-Jun-26	2.40	-	-	-	-	-
18-Sep-26	2.41	-	-	-	-	-
18-Dec-26	2.36	-	-	-	-	-
19-Mar-27	2.38	-	-	-	-	-

	Previous Close	78.30		27/03/26
	VIDRALA Close	77.90		27/03/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	77.99	-	-	-	-	-
15-May-26	78.11	-	-	-	-	-
19-Jun-26	78.27	-	-	-	-	-
18-Sep-26	78.30	-	-	-	-	-
18-Dec-26	78.82	-	-	-	-	-
19-Mar-27	78.16	-	-	-	-	-
18-Jun-27	78.64	-	-	-	-	-
17-Sep-27	78.74	-	-	-	-	-
17-Dec-27	79.32	-	-	-	-	-
17-Mar-28	78.59	-	-	-	-	-
16-Jun-28	79.11	-	-	-	-	-
15-Sep-28	79.15	-	-	-	-	-
15-Dec-28	79.68	-	-	-	-	-
15-Jun-29	79.43	-	-	-	-	-
21-Dec-29	80.06	-	-	-	-	-
21-Jun-30	79.82	-	-	-	-	-
20-Dec-30	80.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	77.99	-	-	-	-	-
15-May-26	78.11	-	-	-	-	-
19-Jun-26	78.27	-	-	-	-	-
18-Sep-26	78.30	-	-	-	-	-
18-Dec-26	78.82	-	-	-	-	-
19-Mar-27	78.16	-	-	-	-	-

	Previous Close	58.20		27/03/26
	VISCOFAN Close	58.30		27/03/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	58.37	-	-	-	-	-
15-May-26	58.46	-	-	-	-	-
19-Jun-26	57.82	-	-	-	-	-
18-Sep-26	58.17	-	-	-	-	-
18-Dec-26	57.15	-	-	-	-	-
19-Mar-27	57.55	-	-	-	-	-
18-Jun-27	57.15	-	-	-	-	-
17-Sep-27	57.55	-	-	-	-	-
17-Dec-27	56.58	-	-	-	-	-
17-Mar-28	56.95	-	-	-	-	-
16-Jun-28	56.56	-	-	-	-	-
15-Sep-28	56.94	-	-	-	-	-
15-Dec-28	55.91	-	-	-	-	-
15-Jun-29	55.89	-	-	-	-	-
21-Dec-29	55.29	-	-	-	-	-
21-Jun-30	55.27	-	-	-	-	-
20-Dec-30	54.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	58.37	-	-	-	-	-
15-May-26	58.46	-	-	-	-	-
19-Jun-26	57.82	-	-	-	-	-
18-Sep-26	58.17	-	-	-	-	-
18-Dec-26	57.15	-	-	-	-	-
19-Mar-27	57.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		27/03/26
	BBVA DIV Close	-		27/03/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.9810	-	-	-	-	50
15-Dec-28	0.9880	-	-	-	-	50
21-Dec-29	0.9300	-	-	-	-	100
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		27/03/26
	BBVA DIV25 Close	-		27/03/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.9810	-	-	-	-	-
15-Dec-28	0.9880	-	-	-	-	-
21-Dec-29	0.9300	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		27/03/26
	CAIXABANK DIV Close	-		27/03/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		27/03/26
	CAIXABANK DIV25 Close	-		27/03/26

FUTURES CAIXABANK DIV25

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

	Previous Close	-		27/03/26
	GAS NATURAL DIV Close	0.570		27/03/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1570	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.7430	-	-	-	-	-
15-Dec-28	1.6750	-	-	-	-	-
21-Dec-29	1.6810	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		27/03/26
	GAS NATURAL DIV25 Close	-		27/03/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1570	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.7430	-	-	-	-	-
15-Dec-28	1.6750	-	-	-	-	-
21-Dec-29	1.6810	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		27/03/26
	IBERDROLA DIV Close	0.253		27/03/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		27/03/26
	IBERDROLA DIV25 Close	-		27/03/26

FUTURES IBERDROLA DIV25

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

	Previous Close	-		27/03/26
	INDITEX DIV Close	-		27/03/26

FUTURES INDITEX DIV

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

	Previous Close	-		27/03/26
	INDITEX DIV25 Close	-		27/03/26

FUTURES INDITEX DIV25

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

	Previous Close	0.500		27/03/26
	REPSOL DIV Close	0.500		27/03/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1060	-	-	-	-	-
15-Dec-28	1.1220	-	-	-	-	-
21-Dec-29	1.1200	-	-	-	-	166
20-Dec-30	0.8500	-	-	-	-	85

	Previous Close	-		27/03/26
	REPSOL DIV25 Close	-		27/03/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1060	-	-	-	-	-
15-Dec-28	1.1220	-	-	-	-	-
21-Dec-29	1.1200	-	-	-	-	-
20-Dec-30	0.8500	-	-	-	-	-

	Previous Close	-		27/03/26
	SANTANDER DIV Close	-		27/03/26

FUTURES SANTANDER DIV

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

	Previous Close	-		27/03/26
	SANTANDER DIV25 Close	-		27/03/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		27/03/26
	TELEFONICA DIV Close	-		27/03/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		27/03/26
	TELEFONICA DIV25 Close	-		27/03/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		27/03/26
	MINI IBEX-35 Close	-		27/03/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 16,775	27.50	-	-	-	43.21	1.00	1	-
Mar-26 w4 16,850	-	20.00	20.00	20.00	42.91	-	6	-
Mar-26 w4 16,900	-	21.00	22.00	20.00	42.79	-	6	-
Mar-26 w4 16,925	-	30.00	30.00	30.00	42.73	-	10	-
Mar-26 w4 16,950	-	30.00	30.00	30.00	42.67	-	4	-
Mar-26 w4 17,000	-	21.00	22.00	20.00	42.54	-	12	-
Mar-26 w4 17,025	-	13.00	13.00	13.00	42.48	-	10	-
Mar-26 w4 17,050	-	16.00	16.00	16.00	42.42	-	1	-
Mar-26 w4 17,125	-	-	-	-	42.24	-	1	-
Mar-26 w4 17,150	-	-	-	-	42.18	-	2	-
Mar-26 w4 17,200	-	-	-	-	42.05	-	2	-
Mar-26 w4 17,250	-	-	-	-	41.93	-	3	-
Mar-26 w4 17,275	-	-	-	-	41.87	-	1	-
Mar-26 w4 17,325	-	-	-	-	41.74	-	2	-
Mar-26 w4 17,375	-	-	-	-	41.62	-	10	-
Mar-26 w4 17,400	-	-	-	-	41.56	-	8	-
Mar-26 w4 17,475	-	-	-	-	41.38	-	27	-
Mar-26 w4 17,500	-	-	-	-	41.31	-	1	-
Mar-26 w4 17,550	-	-	-	-	41.19	-	3	-
Mar-26 w4 17,600	-	-	-	-	41.07	-	30	-
Mar-26 w4 17,625	-	-	-	-	41.01	-	29	-
Mar-26 w4 17,650	-	-	-	-	40.95	-	1	-
Mar-26 w4 17,725	-	-	-	-	40.76	-	30	-
Mar-26 w4 17,750	-	-	-	-	40.70	-	88	-
Mar-26 w4 17,775	-	-	-	-	40.64	-	26	-
Mar-26 w4 17,800	-	-	-	-	40.58	-	35	-
Mar-26 w4 17,850	-	-	-	-	40.45	-	31	-
Mar-26 w4 17,875	-	-	-	-	40.39	-	33	-
Mar-26 w4 17,900	-	-	-	-	40.33	-	4	-
Mar-26 w4 17,925	-	-	-	-	40.27	-	2	-
Mar-26 w4 17,975	-	-	-	-	40.15	-	12	-
Mar-26 w4 18,000	-	-	-	-	40.08	-	3	-
Mar-26 w4 18,100	-	-	-	-	39.84	-	1	-
Mar-26 w4 18,400	-	-	-	-	39.10	-	1	-
Apr-26 w0 17,025	194.00	175.00	175.00	175.00	31.54	0.40	1	1
Apr-26 w0 17,050	184.00	170.00	170.00	170.00	31.47	0.39	1	1
Apr-26 w0 17,075	174.00	154.00	154.00	154.00	31.40	0.38	1	1
Apr-26 w0 17,100	165.00	-	-	-	31.33	0.36	-	1
Apr-26 w0 17,250	116.00	100.00	100.00	95.00	30.91	0.28	2	2
Apr-26 w0 17,275	108.00	95.00	95.00	90.00	30.84	0.27	2	2
Apr-26 w0 17,300	102.00	105.00	105.00	100.00	30.77	0.26	2	2
Apr-26 w0 17,500	58.00	-	-	-	30.21	0.17	-	1
Apr-26 w0 17,525	54.00	-	-	-	30.14	0.16	-	8
Apr-26 w0 17,600	43.00	26.00	26.00	26.00	29.93	0.13	1	1
Apr-26 w0 17,700	31.00	26.00	26.00	26.00	29.65	0.10	1	1
Apr-26 w0 17,800	21.00	15.00	15.00	15.00	29.37	0.08	1	1
Apr-26 w0 17,950	12.00	14.00	14.00	14.00	28.95	0.05	1	1
Apr-26 w0 18,000	10.00	-	-	-	28.80	0.04	-	3
Apr-26 w0 18,025	9.00	-	-	-	28.73	0.04	-	10
Apr-26 w0 18,100	6.00	-	-	-	28.52	0.03	-	5
Apr-26 w2 17,100	243.00	-	-	-	29.62	0.37	-	1
Apr-26 w2 17,300	173.00	-	-	-	29.03	0.30	-	1
Apr-26 w2 17,600	97.00	-	-	-	28.15	0.19	-	1
Apr-26 w2 18,200	21.00	-	-	-	26.38	0.06	-	1
Apr-26 15,000	1,852.00	-	-	-	40.39	0.88	-	1
Apr-26 16,000	1,001.00	-	-	-	34.44	0.72	-	4
Apr-26 16,100	924.00	-	-	-	33.85	0.70	-	1
Apr-26 16,200	850.00	-	-	-	33.25	0.68	-	4
Apr-26 16,250	813.00	825.00	825.00	825.00	32.95	0.66	1	1
Apr-26 16,300	778.00	-	-	-	32.66	0.65	-	1
Apr-26 16,350	742.00	-	-	-	32.36	0.64	-	1
Apr-26 16,400	708.00	-	-	-	32.06	0.62	-	1
Apr-26 16,450	674.00	-	-	-	31.76	0.61	-	2
Apr-26 16,500	641.00	650.00	650.00	650.00	31.47	0.59	1	6
Apr-26 16,600	577.00	-	-	-	30.87	0.56	-	3
Apr-26 16,650	545.00	495.00	495.00	495.00	30.57	0.55	6	6
Apr-26 16,700	515.00	499.00	510.00	496.00	30.28	0.53	3	11
Apr-26 16,750	486.00	500.00	500.00	500.00	29.98	0.52	1	1
Apr-26 16,800	459.00	499.00	499.00	499.00	29.83	0.50	1	7
Apr-26 17,000	363.00	352.00	352.00	325.00	29.28	0.43	2	10
Apr-26 17,050	341.00	-	-	-	29.15	0.42	-	2
Apr-26 17,100	320.00	-	-	-	29.01	0.40	-	4
Apr-26 17,200	280.00	-	-	-	28.74	0.37	-	3
Apr-26 17,300	244.00	-	-	-	28.46	0.33	-	15
Apr-26 17,350	227.00	-	-	-	28.33	0.32	-	2
Apr-26 17,400	211.00	-	-	-	28.19	0.30	-	5
Apr-26 17,450	195.00	-	-	-	28.06	0.29	-	1
Apr-26 17,500	181.00	155.00	155.00	155.00	27.92	0.27	1	50
Apr-26 17,600	154.00	-	-	-	27.65	0.24	-	7
Apr-26 17,650	141.00	127.00	127.00	127.00	27.51	0.23	2	15
Apr-26 17,700	130.00	125.00	125.00	114.00	27.37	0.21	6	11
Apr-26 17,750	119.00	-	-	-	27.24	0.20	-	4
Apr-26 17,800	108.00	90.00	90.00	88.00	27.10	0.19	5	10
Apr-26 17,850	99.00	-	-	-	26.96	0.17	-	1
Apr-26 17,900	90.00	70.00	70.00	68.00	26.83	0.16	5	14
Apr-26 17,950	81.00	-	-	-	26.69	0.15	-	3
Apr-26 18,000	74.00	-	-	-	26.56	0.14	-	13
Apr-26 18,100	60.00	-	-	-	26.28	0.12	-	4
Apr-26 18,200	48.00	-	-	-	26.01	0.10	-	10
Apr-26 18,300	38.00	-	-	-	25.74	0.08	-	11
Apr-26 18,400	30.00	-	-	-	25.47	0.07	-	27
Apr-26 18,500	23.00	-	-	-	25.19	0.05	-	106
Apr-26 18,600	18.00	-	-	-	24.92	0.04	-	2
Apr-26 18,700	13.00	-	-	-	24.65	0.03	-	13
Apr-26 18,800	10.00	-	-	-	24.38	0.03	-	4
Apr-26 18,900	7.00	-	-	-	24.10	0.02	-	3
Apr-26 19,000	5.00	-	-	-	23.83	0.02	-	3
Apr-26 19,100	4.00	-	-	-	23.56	0.01	-	1
Apr-26 19,200	3.00	-	-	-	23.29	0.01	-	5
Apr-26 19,300	2.00	-	-	-	23.01	0.01	-	11
Apr-26 19,400	1.00	-	-	-	22.74	-	-	1
Apr-26 19,500	1.00	-	-	-	22.47	-	-	1
May-26 15,500	1,499.00	-	-	-	32.38	0.75	-	4
May-26 16,000	1,112.00	1,085.00	1,140.00	1,085.00	29.87	0.67	2	2
May-26 16,150	1,002.00	-	-	-	29.11	0.64	-	2
May-26 16,200	967.00	-	-	-	28.86	0.63	-	1
May-26 16,400	830.00	-	-	-	27.85	0.59	-	100
May-26 16,500	764.00	-	-	-	27.35	0.56	-	1
May-26 16,600	701.00	-	-	-	26.85	0.54	-	100
May-26 16,750	614.00	-	-	-	26.24	0.50	-	1
May-26 16,850	562.00	-	-	-	25.98	0.48	-	91
May-26 16,900	537.00	-	-	-	25.85	0.47	-	2
May-26 16,950	513.00	-	-	-	25.72	0.45	-	1
May-26 17,000	489.00	485.00	510.00	479.00	25.59	0.44	3	4
May-26 17,100	444.00	-	-	-	25.32	0.41	-	1
May-26 17,150	422.00	-	-	-	25.19	0.40	-	100
May-26 17,200	401.00	-	-	-	25.06	0.39	-	100
May-26 17,300	361.00	-	-	-	24.80	0.36	-	101
May-26 17,450	305.00	-	-	-	24.41	0.33	-	1
May-26 17,500	288.00	271.00	271.00	271.00	24.28	0.31	1	6
May-26 17,550	271.00	-	-	-	24.15	0.30	-	4
May-26 17,600	255.00	-	-	-	24.02	0.29	-	1
May-26 17,650	240.00	-	-	-	23.89	0.28	-	2
May-26 17,750	211.00	-	-	-	23.62	0.25	-	1
May-26 17,800	198.00	-	-	-	23.49	0.24	-	4
May-26 17,900	172.00	-	-	-	23.23	0.22	-	2
May-26 18,000	149.00	-	-	-	22.97	0.20	-	2
May-26 18,100	128.00	-	-	-	22.71	0.18	-	5
May-26 18,200	110.00	-	-	-	22.45	0.16	-	6
May-26 18,300	93.00	-	-	-	22.18	0.14	-	3
May-26 18,500	65.00	-	-	-	21.66	0.11	-	11
May-26 18,600	54.00	-	-	-	21.40	0.09	-	3
May-26 18,900	29.00	-	-	-	20.61	0.05	-	2
May-26 19,000	23.00	-	-	-	20.35	0.05	-	2
May-26 19,500	6.00	-	-	-	19.05	0.01	-	1
Jun-26 7,400	9,242.00	-	-	-	61.26	0.99	-	3
Jun-26 11,400	5,309.00	-	-	-	45.51	0.96	-	32
Jun-26 12,100	4,637.00	-	-	-	42.76	0.95	-	5
Jun-26 12,200	4,541.00	-	-	-	42.37	0.94	-	9
Jun-26 12,700	4,068.00	-	-	-	40.40	0.93	-	5
Jun-26 13,400	3,417.00	-	-	-	37.64	0.90	-	1
Jun-26 13,500	3,326.00	-	-	-	37.25	0.89	-	1
Jun-26 13,700	3,144.00	-	-	-	36.46	0.88	-	4
Jun-26 14,000	2,874.00	-	-	-	35.28	0.86	-	2
Jun-26 14,500	2,436.00	-	-	-	33.31	0.83	-	2
Jun-26 14,600	2,350.00	-	-	-	32.92	0.82	-	1
Jun-26 14,900	2,097.00	-	-	-	31.74	0.79	-	2
Jun-26 15,000	2,014.00	-	-	-	31.34	0.78	-	1
Jun-26 15,100	1,932.00	-	-	-	30.95	0.77	-	1
Jun-26 15,200	1,851.00	-	-	-	30.56	0.76	-	1
Jun-26 15,300	1,771.00	-	-	-	30.16	0.74	-	3
Jun-26 15,700	1,461.00	-	-	-	28.59	0.69	-	1
Jun-26 15,800	1,386.00	-	-	-	28.20	0.68	-	1
Jun-26 16,000	1,241.00	-	-	-	27.41	0.65	-	3
Jun-26 16,450	935.00	-	-	-	25.64	0.57	-	1
Jun-26 16,500	903.00	-	-	-	25.44	0.56	-	2
Jun-26 16,700	782.00	-	-	-	24.68	0.52	-	15
Jun-26 16,800	727.00	-	-	-	24.43	0.50	-	1
Jun-26 17,000	625.00	-	-	-	23.93	0.46	-	2
Jun-26 17,100	577.00	-	-	-	23.69	0.43	-	3
Jun-26 17,200	531.00	-	-	-	23.44	0.41	-	3
Jun-26 17,300	487.00	-	-	-	23.19	0.39	-	3
Jun-26 17,350	467.00	-	-	-	23.07	0.38	-	80
Jun-26 17,400	446.00	-	-	-	22.94	0.37	-	3
Jun-26 17,500	407.00	-	-	-	22.70	0.35	-	6
Jun-26 17,600	369.00	-	-	-	22.45	0.33	-	101
Jun-26 17,700	334.00	-	-	-	22.20	0.31	-	105
Jun-26 17,800	301.00	-	-	-	21.95	0.29	-	2
Jun-26 17,900	270.00	-	-	-	21.70	0.27	-	2
Jun-26 18,000	241.00	-	-	-	21.46	0.25	-	9
Jun-26 18,100	215.00	209.00	209.00	209.00	21.21	0.23	1	6
Jun-26 18,200	190.00	188.00	188.00	188.00	20.96	0.21	1	3
Jun-26 18,300	167.00	-	-	-	20.71	0.19	-	59
Jun-26 18,400	146.00	-	-	-	20.47	0.17	-	5
Jun-26 18,500	127.00	113.00	113.00	113.00	20.22	0.16	2	103
Jun-26 18,600	110.00	-	-	-	19.97	0.14	-	2
Jun-26 18,700	94.00	-	-	-	19.72	0.12	-	103
Jun-26 18,800	80.00	-	-	-	19.47	0.11	-	7
Jun-26 18,900	68.00	-	-	-	19.23	0.10	-	2
Jun-26 19,000	57.00	-	-	-	18.98	0.08	-	6
Jun-26 19,200	39.00	-	-	-	18.48	0.06	-	1
Jun-26 19,300	32.00	-	-	-	18.24	0.05	-	1
Jun-26 19,400	26.00	-	-	-	17.99	0.05	-	17
Jun-26 19,500	21.00	-	-	-	17.74	0.04	-	5
Jun-26 20,000	6.00	-	-	-	16.50	0.01	-	1
Jun-26 20,200	3.00	-	-	-	16.01	0.01	-	1
Sep-26 12,200	4,575.00	-	-	-	35.94	0.90	-	32
Sep-26 15,500	1,813.00	-	-	-	26.35	0.68	-	1
Sep-26 16,500	1,140.00	-	-	-	23.45	0.55	-	1
Sep-26 16,700	1,022.00	-	-	-	22.93	0.52	-	9
Sep-26 17,000	865.00	-	-	-	22.35	0.47	-	2
Sep-26 17,300	722.00	-	-	-	21.77	0.42	-	6
Sep-26 17,400	678.00	-	-	-	21.58	0.41	-	3
Sep-26 17,500	635.00	-	-	-	21.39	0.39	-	4
Sep-26 17,600	594.00	-	-	-	21.20	0.38	-	3
Sep-26 17,900	479.00	430.00	430.00	430.00	20.62	0.33	1	1
Sep-26 18,000	444.00	-	-	-	20.43	0.31	-	3
Sep-26 18,100	411.00	-	-	-	20.23	0.30	-	1
Sep-26 18,200	379.00	-	-	-	20.04	0.28	-	4
Sep-26 18,500	293.00	-	-	-	19.47	0.24	-	1
Sep-26 18,600	267.00	253.00	253.00	253.00	19.27	0.22	2	12
Sep-26 18,800	220.00	-	-	-	18.89	0.19	-	23
Sep-26 18,900	199.00	-	-	-	18.70	0.18	-	1
Sep-26 19,000	179.00	-	-	-	18.50	0.17	-	7
Sep-26 19,100	161.00	-	-	-	18.31	0.15	-	3
Sep-26 19,400	113.00	-	-	-	17.73	0.12	-	2
Sep-26 20,000	49.00	-	-	-	16.58	0.06	-	1
Sep-26 20,300	30.00	-	-	-	16.00	0.04	-	1
Sep-26 20,400	25.00	-	-	-	15.81	0.04	-	1
Dec-26 8,300	8,219.00	-	-	-	43.91	0.96	-	655
Dec-26 8,600	7,934.00	-	-	-	43.12	0.96	-	1,250
Dec-26 10,500	6,157.00	-	-	-	38.17	0.92	-	30
Dec-26 12,000	4,804.00	-	-	-	34.25	0.88	-	12
Dec-26 12,200	4,628.00	-	-	-	33.73	0.87	-	32
Dec-26 13,000	3,937.00	-	-	-	31.64	0.84	-	1
Dec-26 14,800	2,483.00	-	-	-	26.95	0.72	-	32
Dec-26 15,300	2,112.00	-	-	-	25.64	0.67	-	1
Dec-26 16,000	1,626.00	-	-	-	23.82	0.60	-	10
Dec-26 16,400	1,369.00	-	-	-	22.77	0.55	-	6,000
Dec-26 16,700	1,193.00	-	-	-	22.08	0.52	-	1,500
Dec-26 16,900	1,088.00	-	-	-	21.74	0.49	-	6
Dec-26 17,000	1,037.00	-	-	-	21.58	0.48	-	16
Dec-26 17,100	988.00	-	-	-	21.41	0.47	-	5
Dec-26 17,200	939.00	-	-	-	21.24	0.45	-	1
Dec-26 17,300	893.00	-	-	-	21.08	0.44	-	1
Dec-26 17,400	847.00	-	-	-	20.91	0.43	-	2
Dec-26 17,500	803.00	-	-	-	20.74	0.41	-	1,001
Dec-26 17,600	760.00	-	-	-	20.58	0.40	-	2
Dec-26 17,700	718.00	-	-	-	20.41	0.38	-	5,000
Dec-26 17,800	678.00	-	-	-	20.24	0.37	-	88
Dec-26 17,900	639.00	-	-	-	20.08	0.36	-	5,002
Dec-26 18,000	601.00	-	-	-	19.91	0.34	-	9
Dec-26 18,100	565.00	-	-	-	19.74	0.33	-	1
Dec-26 18,500	433.00	-	-	-	19.08	0.28	-	6,044
Dec-26 18,600	403.00	-	-	-	18.91	0.26	-	1
Dec-26 18,900	321.00	-	-	-	18.41	0.23	-	1
Dec-26 19,000	297.00	-	-	-	18.25	0.21	-	2
Dec-26 19,200	251.00	-	-	-	17.91	0.19	-	4
Dec-26 19,400	210.00	-	-	-	17.58	0.17	-	2,000
Dec-26 19,500	191.00	-	-	-	17.41	0.16	-	4
Dec-26 19,600	174.00	-	-	-	17.25	0.15	-	1
Dec-26 19,800	142.00	-	-	-	16.91	0.13	-	1
Dec-26 19,900	128.00	-	-	-	16.75	0.12	-	6
Dec-26 20,000	115.00	-	-	-	16.58	0.11	-	6
Dec-26 20,100	103.00	-	-	-	16.41	0.10	-	1
Dec-26 20,200	92.00	-	-	-	16.25	0.09	-	1
Dec-26 20,500	63.00	-	-	-	15.75	0.07	-	6,043
Dec-26 20,600	55.00	-	-	-	15.58	0.06	-	4
Dec-26 21,000	31.00	-	-	-	14.91	0.04	-	1
Mar-27 12,600	4,388.00	-	-	-	31.28	0.83	-	1
Mar-27 18,000	772.00	-	-	-	19.88	0.37	-	750
Dec-27 14,000	3,276.00	-	-	-	25.16	0.71	-	2
Dec-27 16,300	1,805.00	-	-	-	21.43	0.54	-	32
Dec-28 16,800	1,820.00	-	-	-	20.88	0.49	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 14,500	-	-	-	-	58.15	-	31	-
Mar-26 w4 14,600	-	-	-	-	57.49	-	87	-
Mar-26 w4 14,800	-	-	-	-	56.18	-	1	-
Mar-26 w4 14,900	-	-	-	-	55.52	-	1	-
Mar-26 w4 15,000	-	-	-	-	54.87	-	17	-
Mar-26 w4 15,300	-	-	-	-	52.90	-	1	-
Mar-26 w4 15,500	-	-	-	-	51.58	-	54	-
Mar-26 w4 15,600	-	-	-	-	50.93	-	3	-
Mar-26 w4 15,800	-	-	-	-	49.61	-	1	-
Mar-26 w4 15,850	-	-	-	-	49.28	-	31	-
Mar-26 w4 15,900	-	-	-	-	48.96	-	1	-
Mar-26 w4 16,000	-	-	-	-	48.30	-	1	-
Mar-26 w4 16,050	-	-	-	-	47.97	-	1	-
Mar-26 w4 16,100	-	-	-	-	47.64	-	1	-
Mar-26 w4 16,200	-	-	-	-	46.99	-	1	-
Mar-26 w4 16,250	-	-	-	-	46.66	-	3	-
Mar-26 w4 16,350	-	-	-	-	46.00	-	3	-
Mar-26 w4 16,375	-	10.00	10.00	10.00	45.84	-	2	-
Mar-26 w4 16,400	-	-	-	-	45.67	-	3	-
Mar-26 w4 16,425	-	-	-	-	45.51	-	2	-
Mar-26 w4 16,450	-	-	-	-	45.34	-	3	-
Mar-26 w4 16,475	-	-	-	-	45.18	-	2	-
Mar-26 w4 16,500	-	-	-	-	45.02	-	6	-
Mar-26 w4 16,550	-	14.00	14.00	14.00	44.69	-	2	-
Mar-26 w4 16,600	-	-	-	-	44.36	-	4	-
Mar-26 w4 16,625	-	-	-	-	44.20	-	1	-
Mar-26 w4 16,650	-	-	-	-	44.03	-	2	-
Mar-26 w4 16,675	-	25.00	25.00	25.00	43.87	-	3	-
Mar-26 w4 16,700	-	-	-	-	43.70	-	2	-
Mar-26 w4 16,750	-	-	-	-	43.37	-	1	-
Mar-26 w4 16,800	-	8.00	15.00	8.00	43.05	-	6	-
Mar-26 w4 16,900	97.50	-	-	-	42.79	-1.00	2	-
Mar-26 w4 16,950	147.50	245.00	245.00	245.00	42.67	-1.00	1	-
Mar-26 w4 16,975	172.50	-	-	-	42.61	-1.00	1	-
Mar-26 w4 17,000	197.50	209.00	209.00	209.00	42.54	-1.00	11	-
Mar-26 w4 17,050	247.50	294.00	294.00	294.00	42.42	-1.00	2	-
Mar-26 w4 17,075	272.50	364.00	369.00	364.00	42.36	-1.00	3	-
Mar-26 w4 17,200	397.50	-	-	-	42.05	-1.00	1	-
Mar-26 w4 17,300	497.50	-	-	-	41.81	-1.00	1	-
Mar-26 w4 17,350	547.50	-	-	-	41.68	-1.00	1	-
Mar-26 w4 18,000	1,197.50	-	-	-	40.08	-1.00	1	-
Apr-26 w0 14,400	2.00	-	-	-	47.44	-	-	1
Apr-26 w0 14,900	5.00	-	-	-	44.29	-0.01	-	1
Apr-26 w0 15,200	10.00	8.00	8.00	8.00	42.40	-0.03	30	31
Apr-26 w0 15,300	13.00	7.00	19.00	7.00	41.77	-0.04	65	65
Apr-26 w0 15,400	16.00	-	-	-	41.14	-0.04	-	1
Apr-26 w0 15,500	20.00	33.00	33.00	33.00	40.51	-0.05	1	2
Apr-26 w0 15,600	25.00	-	-	-	39.88	-0.06	-	10
Apr-26 w0 15,700	31.00	-	-	-	39.26	-0.08	-	1
Apr-26 w0 15,750	34.00	-	-	-	38.94	-0.09	-	1
Apr-26 w0 15,800	38.00	-	-	-	38.63	-0.10	-	1
Apr-26 w0 15,900	47.00	-	-	-	38.00	-0.11	-	1
Apr-26 w0 16,000	58.00	-	-	-	37.37	-0.14	-	1
Apr-26 w0 16,050	64.00	-	-	-	37.05	-0.15	-	1
Apr-26 w0 16,350	116.00	-	-	-	35.16	-0.25	-	1
Apr-26 w0 16,400	127.00	-	-	-	34.85	-0.27	-	2
Apr-26 w0 16,450	140.00	-	-	-	34.54	-0.29	-	2
Apr-26 w0 16,475	146.00	-	-	-	34.38	-0.30	-	1
Apr-26 w0 16,500	153.00	-	-	-	34.22	-0.31	-	1
Apr-26 w0 16,600	183.00	211.00	211.00	211.00	33.59	-0.36	1	3
Apr-26 w0 16,700	218.00	-	-	-	32.96	-0.41	-	4
Apr-26 w0 16,800	258.00	-	-	-	32.33	-0.47	-	1
Apr-26 w0 16,825	269.00	301.00	301.00	301.00	32.18	-0.48	1	1
Apr-26 w0 16,850	281.00	-	-	-	32.04	-0.49	-	1
Apr-26 w0 16,950	332.00	366.00	366.00	366.00	31.75	-0.55	1	1
Apr-26 w0 17,000	360.00	-	-	-	31.61	-0.58	-	2
Apr-26 w0 17,150	452.00	-	-	-	31.19	-0.66	-	1
Apr-26 w2 15,400	86.00	-	-	-	39.00	-0.13	-	1
Apr-26 w2 15,650	116.00	110.00	110.00	110.00	37.46	-0.17	2	2
Apr-26 w2 15,900	156.00	-	-	-	35.91	-0.22	-	1
Apr-26 w2 16,000	175.00	-	-	-	35.29	-0.24	-	1
Apr-26 w2 16,200	220.00	-	-	-	34.05	-0.30	-	1
Apr-26 w2 16,400	276.00	-	-	-	32.81	-0.36	-	1
Apr-26 w2 16,500	308.00	-	-	-	32.20	-0.39	-	2
Apr-26 w2 16,600	344.00	-	-	-	31.58	-0.43	-	1
Apr-26 14,200	47.00	-	-	-	45.15	-0.06	-	3
Apr-26 14,400	57.00	-	-	-	43.96	-0.07	-	95
Apr-26 14,500	62.00	-	-	-	43.36	-0.08	-	11
Apr-26 14,600	68.00	-	-	-	42.77	-0.08	-	1
Apr-26 14,700	75.00	-	-	-	42.17	-0.09	-	15
Apr-26 14,800	82.00	-	-	-	41.58	-0.10	-	11
Apr-26 15,000	99.00	119.00	119.00	119.00	40.39	-0.12	2	19
Apr-26 15,100	109.00	116.00	116.00	116.00	39.79	-0.13	1	26
Apr-26 15,200	119.00	-	-	-	39.20	-0.14	-	11
Apr-26 15,400	143.00	139.00	139.00	139.00	38.01	-0.17	1	7
Apr-26 15,500	157.00	-	-	-	37.41	-0.18	-	11
Apr-26 15,600	172.00	-	-	-	36.82	-0.20	-	5
Apr-26 15,700	188.00	-	-	-	36.22	-0.22	-	4
Apr-26 15,800	206.00	-	-	-	35.63	-0.23	-	10
Apr-26 15,850	216.00	-	-	-	35.33	-0.24	-	1
Apr-26 15,900	225.00	-	-	-	35.03	-0.25	-	3
Apr-26 16,000	247.00	169.00	295.00	169.00	34.44	-0.28	13	26
Apr-26 16,050	258.00	-	-	-	34.14	-0.29	-	1
Apr-26 16,100	270.00	-	-	-	33.85	-0.30	-	10
Apr-26 16,150	283.00	-	-	-	33.55	-0.31	-	1
Apr-26 16,200	296.00	-	-	-	33.25	-0.32	-	4
Apr-26 16,250	309.00	-	-	-	32.95	-0.34	-	6
Apr-26 16,300	323.00	-	-	-	32.66	-0.35	-	12
Apr-26 16,400	353.00	-	-	-	32.06	-0.38	-	8
Apr-26 16,450	369.00	-	-	-	31.76	-0.39	-	3
Apr-26 16,500	386.00	-	-	-	31.47	-0.40	-	32
Apr-26 16,550	404.00	468.00	468.00	468.00	31.17	-0.42	1	2
Apr-26 16,600	422.00	470.00	470.00	450.00	30.87	-0.44	41	46
Apr-26 16,650	441.00	481.00	510.00	459.00	30.57	-0.45	9	8
Apr-26 16,700	461.00	500.00	500.00	500.00	30.28	-0.47	1	15
Apr-26 16,750	481.00	506.00	506.00	498.00	29.98	-0.48	201	199
Apr-26 16,800	505.00	520.00	523.00	520.00	29.83	-0.50	3	10
Apr-26 16,850	529.00	-	-	-	29.69	-0.52	-	2
Apr-26 16,900	554.00	532.00	532.00	532.00	29.55	-0.53	1	6
Apr-26 17,000	608.00	-	-	-	29.28	-0.57	-	16
Apr-26 17,050	636.00	-	-	-	29.15	-0.58	-	1
Apr-26 17,100	665.00	-	-	-	29.01	-0.60	-	5
Apr-26 17,150	694.00	-	-	-	28.87	-0.62	-	5
Apr-26 17,200	725.00	767.00	767.00	767.00	28.74	-0.63	1	2,520
Apr-26 17,250	756.00	-	-	-	28.60	-0.65	-	10
Apr-26 17,300	788.00	-	-	-	28.46	-0.67	-	14
Apr-26 17,350	821.00	-	-	-	28.33	-0.68	-	8
Apr-26 17,400	855.00	850.00	850.00	850.00	28.19	-0.70	2	16
Apr-26 17,450	890.00	-	-	-	28.06	-0.71	-	1
Apr-26 17,500	925.00	-	-	-	27.92	-0.73	-	18
Apr-26 17,550	961.00	-	-	-	27.78	-0.74	-	2
Apr-26 17,600	998.00	-	-	-	27.65	-0.76	-	2
Apr-26 17,700	1,074.00	-	-	-	27.37	-0.79	-	8
Apr-26 17,800	1,152.00	-	-	-	27.10	-0.81	-	2
Apr-26 17,900	1,234.00	-	-	-	26.83	-0.84	-	6
Apr-26 17,950	1,275.00	1,250.00	1,250.00	1,250.00	26.69	-0.85	1	2
Apr-26 18,000	1,318.00	-	-	-	26.56	-0.86	-	5
Apr-26 18,100	1,404.00	-	-	-	26.28	-0.88	-	2
Apr-26 18,200	1,492.00	-	-	-	26.01	-0.90	-	2
Apr-26 18,300	1,582.00	-	-	-	25.74	-0.92	-	3
Apr-26 18,400	1,673.00	-	-	-	25.47	-0.93	-	8
Apr-26 18,500	1,766.00	-	-	-	25.19	-0.94	-	2
Apr-26 18,600	1,861.00	-	-	-	24.92	-0.95	-	1
Apr-26 18,800	2,053.00	-	-	-	24.38	-0.97	-	2
May-26 14,100	137.00	-	-	-	39.56	-0.11	-	1
May-26 14,300	154.00	-	-	-	38.55	-0.12	-	1
May-26 14,400	164.00	-	-	-	38.05	-0.13	-	2
May-26 14,500	174.00	167.00	167.00	167.00	37.55	-0.14	1	2
May-26 14,600	184.00	-	-	-	37.04	-0.15	-	1
May-26 14,700	196.00	-	-	-	36.54	-0.16	-	2
May-26 15,300	280.00	-	-	-	33.52	-0.22	-	2
May-26 15,500	316.00	340.00	340.00	340.00	32.51	-0.25	2	456
May-26 15,600	335.00	-	-	-	32.01	-0.26	-	6
May-26 15,700	356.00	-	-	-	31.51	-0.28	-	1
May-26 15,800	378.00	-	-	-	31.00	-0.30	-	1
May-26 15,900	402.00	-	-	-	30.50	-0.31	-	1
May-26 16,000	427.00	460.00	460.00	460.00	30.00	-0.33	1	1
May-26 16,100	454.00	455.00	455.00	455.00	29.49	-0.35	1	7
May-26 16,150	468.00	-	-	-	29.24	-0.36	-	1
May-26 16,200	482.00	-	-	-	28.99	-0.37	-	10
May-26 16,350	529.00	-	-	-	28.24	-0.40	-	1
May-26 16,400	545.00	-	-	-	27.98	-0.41	-	2
May-26 16,450	562.00	588.00	588.00	588.00	27.73	-0.42	1	1
May-26 16,500	579.00	-	-	-	27.48	-0.43	-	101
May-26 16,550	597.00	-	-	-	27.23	-0.45	-	4
May-26 16,600	616.00	-	-	-	26.98	-0.46	-	4
May-26 16,650	635.00	-	-	-	26.73	-0.47	-	5
May-26 16,700	655.00	-	-	-	26.50	-0.48	-	100
May-26 16,750	678.00	-	-	-	26.37	-0.49	-	11
May-26 16,850	726.00	-	-	-	26.11	-0.52	-	9
May-26 16,900	751.00	-	-	-	25.98	-0.53	-	1
May-26 17,100	857.00	-	-	-	25.45	-0.58	-	1
May-26 17,500	1,100.00	-	-	-	24.41	-0.68	-	3
May-26 17,850	1,345.00	-	-	-	23.49	-0.77	-	2
May-26 17,900	1,382.00	-	-	-	23.36	-0.78	-	2
May-26 18,100	1,538.00	-	-	-	22.84	-0.82	-	1
May-26 18,500	1,873.00	-	-	-	21.79	-0.89	-	1
Jun-26 8,000	5.00	-	-	-	58.82	-	-	300
Jun-26 9,500	15.00	-	-	-	52.91	-0.01	-	350
Jun-26 9,900	20.00	-	-	-	51.34	-0.01	-	1
Jun-26 10,200	24.00	-	-	-	50.16	-0.02	-	1
Jun-26 10,900	37.00	-	-	-	47.40	-0.02	-	1
Jun-26 11,300	47.00	-	-	-	45.83	-0.03	-	32
Jun-26 11,400	50.00	-	-	-	45.43	-0.03	-	32
Jun-26 11,500	53.00	-	-	-	45.04	-0.03	-	32
Jun-26 11,600	56.00	-	-	-	44.65	-0.04	-	32
Jun-26 12,000	70.00	-	-	-	43.07	-0.05	-	2
Jun-26 12,100	74.00	-	-	-	42.68	-0.05	-	1
Jun-26 12,200	79.00	-	-	-	42.29	-0.05	-	1
Jun-26 12,300	83.00	-	-	-	41.89	-0.05	-	2
Jun-26 12,400	88.00	-	-	-	41.50	-0.06	-	1
Jun-26 12,500	92.00	-	-	-	41.10	-0.06	-	1
Jun-26 12,600	98.00	-	-	-	40.71	-0.06	-	1
Jun-26 12,700	103.00	-	-	-	40.32	-0.07	-	1
Jun-26 13,000	121.00	-	-	-	39.14	-0.08	-	8
Jun-26 13,100	127.00	121.00	121.00	121.00	38.74	-0.08	1	2
Jun-26 13,200	134.00	-	-	-	38.35	-0.09	-	1
Jun-26 13,300	141.00	-	-	-	37.96	-0.09	-	1
Jun-26 13,400	149.00	-	-	-	37.56	-0.10	-	2
Jun-26 13,500	157.00	-	-	-	37.17	-0.10	-	6
Jun-26 13,800	183.00	-	-	-	35.99	-0.12	-	8
Jun-26 14,000	203.00	200.00	200.00	200.00	35.20	-0.13	1	16
Jun-26 14,100	213.00	-	-	-	34.81	-0.14	-	3
Jun-26 14,200	224.00	-	-	-	34.41	-0.15	-	3
Jun-26 14,300	236.00	-	-	-	34.02	-0.15	-	6
Jun-26 14,400	249.00	-	-	-	33.63	-0.16	-	5
Jun-26 14,500	261.00	-	-	-	33.23	-0.17	-	7
Jun-26 14,700	290.00	-	-	-	32.45	-0.19	-	7
Jun-26 14,800	304.00	-	-	-	32.05	-0.20	-	2
Jun-26 14,900	320.00	301.00	301.00	301.00	31.66	-0.21	1	22
Jun-26 15,000	337.00	-	-	-	31.26	-0.22	-	124
Jun-26 15,100	354.00	-	-	-	30.87	-0.23	-	4
Jun-26 15,200	373.00	-	-	-	30.48	-0.24	-	2
Jun-26 15,300	392.00	-	-	-	30.08	-0.25	-	1
Jun-26 15,400	412.00	-	-	-	29.69	-0.26	-	1
Jun-26 15,500	434.00	-	-	-	29.30	-0.28	-	47
Jun-26 15,600	456.00	-	-	-	28.90	-0.29	-	39
Jun-26 15,700	480.00	-	-	-	28.51	-0.30	-	3
Jun-26 15,800	505.00	-	-	-	28.12	-0.32	-	1
Jun-26 16,000	558.00	575.00	575.00	575.00	27.33	-0.35	1	122
Jun-26 16,100	587.00	-	-	-	26.93	-0.37	-	4
Jun-26 16,200	618.00	-	-	-	26.54	-0.38	-	5
Jun-26 16,300	650.00	-	-	-	26.15	-0.40	-	3
Jun-26 16,400	683.00	-	-	-	25.75	-0.42	-	2
Jun-26 16,500	719.00	-	-	-	25.36	-0.44	-	1
Jun-26 16,600	756.00	745.00	745.00	745.00	24.97	-0.46	2	5
Jun-26 16,700	796.00	-	-	-	24.60	-0.48	-	1
Jun-26 16,800	841.00	865.00	865.00	865.00	24.35	-0.50	1	1
Jun-26 16,900	889.00	-	-	-	24.10	-0.52	-	8
Jun-26 17,000	938.00	-	-	-	23.85	-0.54	-	152
Jun-26 17,100	990.00	-	-	-	23.61	-0.56	-	5
Jun-26 17,200	1,043.00	-	-	-	23.36	-0.58	-	2
Jun-26 17,300	1,099.00	-	-	-	23.11	-0.60	-	3
Jun-26 17,350	1,128.00	-	-	-	22.99	-0.61	-	80
Jun-26 17,400	1,157.00	-	-	-	22.86	-0.62	-	2
Jun-26 17,500	1,217.00	-	-	-	22.62	-0.65	-	2
Jun-26 17,600	1,280.00	-	-	-	22.37	-0.67	-	207
Jun-26 17,700	1,344.00	-	-	-	22.12	-0.69	-	1
Jun-26 17,800	1,411.00	-	-	-	21.87	-0.71	-	1
Jun-26 17,900	1,479.00	-	-	-	21.62	-0.73	-	1
Jun-26 18,000	1,550.00	-	-	-	21.38	-0.75	-	2
Jun-26 18,100	1,623.00	-	-	-	21.13	-0.77	-	1
Jun-26 18,300	1,775.00	-	-	-	20.63	-0.81	-	1
Sep-26 13,000	235.00	-	-	-	32.72	-0.11	-	1
Sep-26 13,100	245.00	-	-	-	32.42	-0.12	-	2
Sep-26 13,600	302.00	-	-	-	30.97	-0.15	-	1
Sep-26 13,700	315.00	-	-	-	30.68	-0.15	-	2
Sep-26 13,900	342.00	-	-	-	30.10	-0.17	-	1
Sep-26 14,000	356.00	-	-	-	29.81	-0.17	-	5
Sep-26 14,100	371.00	-	-	-	29.52	-0.18	-	1
Sep-26 14,200	386.00	-	-	-	29.23	-0.19	-	1
Sep-26 14,300	402.00	-	-	-	28.94	-0.19	-	3
Sep-26 14,500	436.00	-	-	-	28.36	-0.21	-	1
Sep-26 14,600	453.00	-	-	-	28.07	-0.22	-	6
Sep-26 15,000	532.00	521.00	521.00	507.00	26.91	-0.26	4	11
Sep-26 15,200	576.00	-	-	-	26.33	-0.28	-	1
Sep-26 15,400	623.00	-	-	-	25.74	-0.30	-	5
Sep-26 15,500	648.00	-	-	-	25.45	-0.31	-	27
Sep-26 15,600	674.00	-	-	-	25.16	-0.32	-	1
Sep-26 15,700	701.00	677.00	677.00	677.00	24.87	-0.33	1	2
Sep-26 15,900	758.00	738.00	738.00	738.00	24.29	-0.36	2	6
Sep-26 16,000	789.00	-	-	-	24.00	-0.37	-	5
Sep-26 16,100	820.00	-	-	-	23.71	-0.38	-	1
Sep-26 16,400	922.00	-	-	-	22.84	-0.43	-	2
Sep-26 16,500	959.00	-	-	-	22.55	-0.44	-	1
Sep-26 16,700	1,039.00	-	-	-	22.03	-0.47	-	1
Sep-26 17,200	1,281.00	-	-	-	21.07	-0.55	-	2
Sep-26 17,400	1,389.00	-	-	-	20.68	-0.59	-	3
Sep-26 17,500	1,445.00	-	-	-	20.49	-0.60	-	1
Sep-26 17,700	1,563.00	-	-	-	20.10	-0.64	-	2
Sep-26 17,800	1,624.00	-	-	-	19.91	-0.65	-	1
Sep-26 18,000	1,752.00	-	-	-	19.53	-0.69	-	2
Sep-26 18,100	1,819.00	-	-	-	19.33	-0.70	-	2
Sep-26 18,200	1,887.00	-	-	-	19.14	-0.72	-	2
Sep-26 18,300	1,956.00	-	-	-	18.95	-0.74	-	2
Sep-26 18,400	2,028.00	-	-	-	18.76	-0.75	-	1
Sep-26 19,400	2,823.00	-	-	-	16.83	-0.88	-	15
Dec-26 8,600	53.00	-	-	-	41.59	-0.02	-	1,250
Dec-26 10,900	155.00	-	-	-	35.59	-0.06	-	1
Dec-26 11,300	182.00	-	-	-	34.55	-0.07	-	1
Dec-26 11,500	197.00	-	-	-	34.03	-0.08	-	2
Dec-26 12,200	257.00	249.00	249.00	249.00	32.20	-0.10	2	2
Dec-26 12,400	276.00	-	-	-	31.68	-0.11	-	1
Dec-26 12,500	287.00	-	-	-	31.42	-0.12	-	8
Dec-26 12,600	297.00	-	-	-	31.16	-0.12	-	4
Dec-26 12,900	331.00	-	-	-	30.37	-0.13	-	7
Dec-26 13,000	343.00	-	-	-	30.11	-0.14	-	3
Dec-26 13,100	355.00	-	-	-	29.85	-0.14	-	1
Dec-26 13,200	368.00	-	-	-	29.59	-0.15	-	1
Dec-26 13,500	409.00	-	-	-	28.81	-0.17	-	504
Dec-26 14,000	485.00	-	-	-	27.50	-0.20	-	1,004
Dec-26 14,200	519.00	-	-	-	26.98	-0.21	-	3
Dec-26 14,300	537.00	-	-	-	26.72	-0.22	-	1
Dec-26 14,500	575.00	-	-	-	26.20	-0.23	-	1
Dec-26 14,700	615.00	-	-	-	25.68	-0.25	-	1
Dec-26 14,800	636.00	-	-	-	25.42	-0.26	-	1
Dec-26 14,900	657.00	-	-	-	25.16	-0.27	-	1
Dec-26 15,000	680.00	-	-	-	24.90	-0.28	-	2
Dec-26 15,500	802.00	-	-	-	23.59	-0.32	-	1
Dec-26 15,600	829.00	-	-	-	23.33	-0.33	-	32
Dec-26 15,700	857.00	-	-	-	23.07	-0.34	-	2
Dec-26 15,800	886.00	-	-	-	22.81	-0.36	-	1
Dec-26 16,000	947.00	-	-	-	22.29	-0.38	-	1
Dec-26 16,300	1,045.00	-	-	-	21.50	-0.42	-	10
Dec-26 16,400	1,080.00	-	-	-	21.24	-0.43	-	6,000
Dec-26 16,500	1,117.00	-	-	-	20.98	-0.44	-	1
Dec-26 16,600	1,154.00	-	-	-	20.72	-0.46	-	1
Dec-26 16,700	1,198.00	-	-	-	20.55	-0.47	-	1,505
Dec-26 16,800	1,243.00	-	-	-	20.38	-0.48	-	4
Dec-26 16,900	1,289.00	1,325.00	1,325.00	1,325.00	20.21	-0.50	3	4
Dec-26 17,000	1,337.00	-	-	-	20.05	-0.51	-	8
Dec-26 17,100	1,386.00	-	-	-	19.88	-0.52	-	5
Dec-26 17,200	1,436.00	-	-	-	19.71	-0.54	-	2
Dec-26 17,300	1,488.00	-	-	-	19.55	-0.55	-	4
Dec-26 17,400	1,541.00	-	-	-	19.38	-0.57	-	6
Dec-26 17,500	1,596.00	-	-	-	19.21	-0.58	-	1,000
Dec-26 17,600	1,652.00	-	-	-	19.05	-0.60	-	1
Dec-26 17,700	1,709.00	-	-	-	18.88	-0.61	-	5,011
Dec-26 17,800	1,768.00	-	-	-	18.71	-0.63	-	5
Dec-26 17,900	1,829.00	-	-	-	18.55	-0.64	-	5,001
Dec-26 18,000	1,890.00	-	-	-	18.38	-0.65	-	4
Dec-26 18,100	1,953.00	-	-	-	18.21	-0.67	-	2
Dec-26 18,200	2,018.00	-	-	-	18.05	-0.68	-	6
Dec-26 18,500	2,221.00	-	-	-	17.55	-0.73	-	1
Dec-26 18,800	2,436.00	-	-	-	17.05	-0.77	-	1
Dec-26 19,100	2,663.00	-	-	-	16.55	-0.80	-	1
Dec-26 19,400	2,902.00	-	-	-	16.05	-0.84	-	1
Dec-26 19,700	3,152.00	-	-	-	15.55	-0.87	-	1
Dec-26 20,000	3,411.00	-	-	-	15.05	-0.90	-	1
Mar-27 13,800	543.00	-	-	-	26.43	-0.19	-	32
Mar-27 16,500	1,226.00	-	-	-	20.16	-0.43	-	1
Mar-27 18,000	1,973.00	-	-	-	17.82	-0.62	-	750
Sep-27 12,100	372.00	-	-	-	25.96	-0.12	-	32
Sep-27 12,200	385.00	-	-	-	25.78	-0.13	-	32
Sep-27 12,300	398.00	-	-	-	25.61	-0.13	-	32
Sep-27 12,400	412.00	-	-	-	25.43	-0.14	-	32
Sep-27 14,200	730.00	-	-	-	22.26	-0.24	-	32
Dec-27 13,400	615.00	-	-	-	22.60	-0.19	-	250
Dec-27 14,700	903.00	-	-	-	20.48	-0.28	-	1
Dec-27 15,400	1,101.00	-	-	-	19.35	-0.34	-	32
Dec-27 15,700	1,196.00	-	-	-	18.86	-0.36	-	32
Dec-27 15,800	1,229.00	-	-	-	18.70	-0.37	-	32
Dec-28 16,800	2,001.00	-	-	-	16.83	-0.46	-	1,800

STOCK OPTIONS

	Previous Close	216.00		27/03/26
	ACCIONA Close	213.40		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 210.00	10.66	-	-	-	42.58	0.59	-	1
Apr-26 230.00	3.06	-	-	-	41.81	0.25	-	1
Apr-26 250.00	0.60	-	-	-	41.81	0.07	-	1
May-26 210.00	14.92	-	-	-	41.14	0.58	-	1
May-26 230.00	6.69	-	-	-	40.39	0.34	-	5
May-26 240.00	4.27	-	-	-	40.39	0.24	-	5
Jun-26 135.00	79.62	-	-	-	52.77	0.97	-	1
Jun-26 155.00	60.77	-	-	-	48.86	0.93	-	1
Jun-26 160.00	56.25	-	-	-	47.89	0.92	-	1
Jun-26 195.00	27.61	-	-	-	41.05	0.72	-	5
Sep-26 200.00	27.62	-	-	-	37.82	0.65	-	1
Sep-26 210.00	21.60	-	-	-	36.32	0.58	-	8
Sep-26 220.00	16.93	-	-	-	35.72	0.49	-	5
Dec-26 210.00	25.39	-	-	-	34.75	0.57	-	2
Dec-26 230.00	17.21	-	-	-	34.06	0.44	-	5
Dec-26 260.00	9.21	-	-	-	33.55	0.28	-	2
Mar-27 200.00	34.27	-	-	-	34.36	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 170.00	0.32	-	-	-	51.84	-0.03	-	5
Apr-26 175.00	0.51	-	-	-	50.71	-0.04	-	1
Apr-26 210.00	7.07	-	-	-	42.78	-0.41	-	2
Jun-26 120.00	0.22	-	-	-	55.21	-0.01	-	1
Sep-26 170.00	6.98	-	-	-	40.45	-0.19	-	1
Dec-26 175.00	10.33	-	-	-	37.18	-0.23	-	2
Dec-26 210.00	23.04	-	-	-	33.08	-0.44	-	2

	Previous Close	21.18		27/03/26
	ACCIONA ENERGIA Close	20.40		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.69	-	-	-	32.34	0.35	-	1
Dec-26 24.00	1.03	-	-	-	30.45	0.33	-	3
Dec-26 30.00	0.21	-	-	-	29.76	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.00	0.23	-	-	-	38.19	-0.20	-	1
Jun-26 19.00	0.79	-	-	-	36.76	-0.31	-	1
Jun-26 21.00	1.70	-	-	-	35.57	-0.53	-	1
Sep-26 20.00	1.68	-	-	-	34.72	-0.41	-	3
Dec-26 18.00	1.12	-	-	-	33.68	-0.27	-	2
Dec-26 19.00	1.49	-	-	-	33.25	-0.33	-	3
Dec-26 21.00	2.47	-	-	-	32.59	-0.47	-	15

	Previous Close	12.39		27/03/26
	ACERINOX Close	12.27		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 12.00	0.64	-	-	-	41.43	0.61	-	4
Apr-26 12.50	0.38	-	-	-	40.18	0.45	-	1
Apr-26 13.00	0.20	-	-	-	39.21	0.29	-	2
Apr-26 13.50	0.10	-	-	-	38.25	0.16	-	11
Apr-26 14.50	0.01	-	-	-	36.32	0.03	-	1
Apr-26 15.00	-	-	-	-	35.35	0.01	-	1
May-26 13.00	0.40	-	-	-	36.98	0.37	-	2
Jun-26 10.00	2.50	-	-	-	42.37	0.87	-	10
Jun-26 11.00	1.69	-	-	-	39.55	0.76	-	10
Jun-26 11.50	1.34	-	-	-	38.14	0.68	-	25
Jun-26 12.00	1.03	-	-	-	36.72	0.59	-	14
Jun-26 12.50	0.77	-	-	-	35.70	0.50	-	40
Jun-26 13.50	0.39	-	-	-	34.59	0.32	-	25
Jun-26 14.00	0.27	-	-	-	34.03	0.24	-	16
Jun-26 14.50	0.18	-	-	-	33.48	0.18	-	100
Jun-26 15.00	0.11	-	-	-	32.92	0.12	-	1
Sep-26 9.00	3.48	-	-	-	42.78	0.91	-	1
Sep-26 12.00	1.25	-	-	-	35.28	0.59	-	11
Sep-26 13.00	0.80	-	-	-	34.17	0.44	-	14
Sep-26 13.50	0.63	-	-	-	33.87	0.37	-	152
Sep-26 14.00	0.50	-	-	-	33.58	0.31	-	271
Sep-26 14.50	0.38	-	-	-	33.28	0.26	-	150
Sep-26 15.00	0.29	-	-	-	32.98	0.21	-	3
Sep-26 16.00	0.16	-	-	-	32.38	0.13	-	11
Sep-26 17.00	0.08	-	-	-	31.78	0.08	-	1
Sep-26 18.00	0.04	-	-	-	31.19	0.04	-	1
Dec-26 9.25	3.33	-	-	-	38.83	0.87	-	1
Dec-26 9.75	2.94	-	-	-	37.84	0.82	-	2
Dec-26 10.50	2.39	-	-	-	36.35	0.75	-	1
Dec-26 11.00	2.04	-	-	-	35.36	0.70	-	10
Dec-26 13.00	1.00	-	-	-	32.44	0.46	-	1
Dec-26 13.50	0.84	-	-	-	32.17	0.41	-	20
Dec-26 15.00	0.44	-	-	-	31.36	0.26	-	2
Mar-27 11.00	2.13	-	-	-	34.50	0.69	-	5
Mar-27 13.00	1.11	-	-	-	31.84	0.48	-	1
Mar-27 14.50	0.66	-	-	-	30.99	0.33	-	150
Mar-27 15.50	0.44	-	-	-	30.42	0.25	-	150
Mar-27 16.00	0.36	-	-	-	30.13	0.21	-	150
Mar-27 17.00	0.23	-	-	-	29.56	0.15	-	150
Sep-27 13.50	1.12	-	-	-	30.67	0.44	-	5
Dec-27 11.00	2.33	-	-	-	32.63	0.67	-	10
Dec-27 12.00	1.81	-	-	-	31.27	0.58	-	1
Dec-27 13.00	1.40	-	-	-	30.60	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 11.00	0.08	-	-	-	41.95	-0.13	-	1
Apr-26 11.50	0.17	-	-	-	40.45	-0.23	-	13
Apr-26 12.00	0.33	-	-	-	38.96	-0.38	-	4
Apr-26 12.50	0.57	-	-	-	37.71	-0.56	-	3
May-26 10.50	0.13	-	-	-	41.10	-0.13	-	2
May-26 11.00	0.22	-	-	-	39.64	-0.20	-	5
May-26 12.00	0.52	-	-	-	36.70	-0.40	-	6
Jun-26 8.50	0.04	-	-	-	44.89	-0.03	-	20
Jun-26 9.25	0.08	-	-	-	42.77	-0.07	-	20
Jun-26 9.50	0.10	-	-	-	42.07	-0.08	-	1
Jun-26 10.00	0.16	-	-	-	40.65	-0.12	-	61
Jun-26 10.50	0.24	-	-	-	39.24	-0.17	-	9
Jun-26 11.50	0.49	-	-	-	36.42	-0.32	-	37
Jun-26 12.00	0.67	-	-	-	35.00	-0.41	-	16
Jun-26 12.50	0.91	-	-	-	33.98	-0.50	-	202
Jun-26 13.00	1.20	-	-	-	33.43	-0.60	-	510
Jun-26 14.00	1.91	-	-	-	32.31	-0.78	-	2
Sep-26 9.00	0.21	-	-	-	39.78	-0.12	-	23
Sep-26 9.50	0.28	-	-	-	38.53	-0.15	-	42
Sep-26 9.75	0.33	-	-	-	37.91	-0.17	-	1
Sep-26 10.00	0.39	-	-	-	37.28	-0.20	-	11
Sep-26 10.50	0.50	-	-	-	36.03	-0.25	-	40
Sep-26 11.00	0.65	-	-	-	34.78	-0.31	-	150
Sep-26 13.00	1.60	-	-	-	31.17	-0.60	-	11
Sep-26 14.00	2.32	-	-	-	30.58	-0.73	-	10
Sep-26 15.00	3.13	-	-	-	29.98	-0.83	-	2
Dec-26 9.50	0.42	-	-	-	36.95	-0.18	-	1
Dec-26 9.75	0.48	-	-	-	36.46	-0.20	-	1
Dec-26 10.00	0.53	-	-	-	35.96	-0.22	-	90
Dec-26 10.50	0.68	-	-	-	34.97	-0.26	-	23
Dec-26 11.00	0.83	-	-	-	33.98	-0.32	-	41
Dec-26 12.00	1.23	-	-	-	32.00	-0.43	-	25
Dec-26 12.50	1.50	-	-	-	31.34	-0.50	-	100
Mar-27 8.00	0.26	-	-	-	37.17	-0.10	-	2
Mar-27 10.00	0.69	-	-	-	33.64	-0.25	-	150
Mar-27 11.50	1.22	-	-	-	30.99	-0.40	-	1
Jun-27 8.75	0.40	-	-	-	33.10	-0.15	-	1
Jun-27 10.00	0.71	-	-	-	31.10	-0.25	-	243
Sep-27 12.00	1.60	-	-	-	26.27	-0.47	-	207
Dec-27 12.00	1.69	-	-	-	26.16	-0.46	-	150
Mar-28 12.00	1.83	-	-	-	25.61	-0.48	-	208

	Previous Close	104.60		27/03/26
	ACS Close	102.50		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 110.00	1.59	-	-	-	41.95	0.26	-	1
Apr-26 115.00	0.70	-	-	-	41.92	0.14	-	2
May-26 115.00	1.95	-	-	-	39.12	0.24	-	5
Jun-26 46.00	56.72	-	-	-	56.13	1.00	-	100
Jun-26 47.00	55.73	-	-	-	55.79	1.00	-	75
Jun-26 48.00	54.74	-	-	-	55.46	1.00	-	25
Jun-26 50.00	52.75	-	-	-	54.79	1.00	-	1
Jun-26 52.00	50.77	-	-	-	54.12	1.00	-	1
Jun-26 54.00	48.79	-	-	-	53.45	1.00	-	25
Jun-26 56.00	46.81	-	-	-	52.78	0.99	-	2
Jun-26 58.00	44.84	-	-	-	52.11	0.99	-	25
Jun-26 64.00	38.97	-	-	-	50.10	0.98	-	25
Jun-26 68.00	35.12	-	-	-	48.76	0.97	-	50
Jun-26 70.00	33.22	-	-	-	48.09	0.96	-	50
Jun-26 72.00	31.34	-	-	-	47.42	0.95	-	6
Jun-26 80.00	24.02	-	-	-	44.74	0.90	-	2
Jun-26 84.00	20.61	-	-	-	43.40	0.86	-	1
Jun-26 90.00	15.79	-	-	-	41.39	0.78	-	3
Jun-26 92.00	14.26	-	-	-	40.72	0.75	-	5
Jun-26 105.00	6.48	-	-	-	37.19	0.49	-	10
Jun-26 135.00	0.60	-	-	-	37.09	0.08	-	5
Sep-26 56.00	46.99	-	-	-	49.30	0.99	-	24
Sep-26 58.00	45.07	-	-	-	48.72	0.98	-	1
Sep-26 60.00	43.15	-	-	-	48.15	0.98	-	25
Sep-26 66.00	37.50	-	-	-	46.44	0.95	-	25
Sep-26 80.00	25.24	-	-	-	42.43	0.85	-	2
Sep-26 94.00	14.88	-	-	-	38.42	0.68	-	1
Sep-26 98.00	12.45	-	-	-	37.28	0.62	-	1
Sep-26 105.00	8.87	-	-	-	35.97	0.51	-	5
Sep-26 110.00	6.98	-	-	-	35.92	0.43	-	5
Sep-26 115.00	5.43	-	-	-	35.87	0.36	-	40
Sep-26 120.00	4.24	-	-	-	35.82	0.30	-	15
Sep-26 125.00	3.19	-	-	-	35.77	0.24	-	5
Sep-26 130.00	2.48	-	-	-	35.72	0.20	-	95
Dec-26 56.00	47.26	-	-	-	47.55	0.97	-	2
Dec-26 68.00	36.47	-	-	-	44.39	0.91	-	25
Dec-26 70.00	34.78	-	-	-	43.86	0.90	-	20
Dec-26 86.00	22.39	-	-	-	39.65	0.76	-	2
Dec-26 88.00	21.02	-	-	-	39.12	0.74	-	1
Dec-26 90.00	19.64	-	-	-	38.59	0.71	-	25
Dec-26 92.00	18.27	-	-	-	38.07	0.69	-	25
Dec-26 105.00	11.20	-	-	-	35.26	0.53	-	1
Dec-26 110.00	9.19	-	-	-	35.18	0.47	-	5
Dec-26 115.00	7.68	-	-	-	35.10	0.41	-	87
Dec-26 120.00	6.21	-	-	-	35.02	0.35	-	80
Dec-26 125.00	5.14	-	-	-	34.93	0.31	-	86
Dec-26 130.00	4.07	-	-	-	34.85	0.26	-	20
Mar-27 56.00	47.59	-	-	-	45.71	0.96	-	25
Jun-27 54.00	49.70	-	-	-	44.54	0.95	-	1
Jun-27 96.00	18.62	-	-	-	34.57	0.65	-	25
Jun-27 100.00	16.23	-	-	-	33.62	0.61	-	25
Sep-27 86.00	25.43	-	-	-	36.44	0.74	-	25
Sep-27 105.00	14.77	-	-	-	32.61	0.56	-	25
Dec-27 56.00	48.32	-	-	-	41.88	0.93	-	1
Dec-27 70.00	37.29	-	-	-	38.92	0.85	-	60
Dec-27 94.00	21.45	-	-	-	33.85	0.67	-	25
Dec-27 110.00	13.79	-	-	-	31.85	0.52	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 90.00	0.64	-	-	-	46.49	-0.11	-	1
Apr-26 96.00	1.72	-	-	-	44.27	-0.25	-	1
Apr-26 98.00	2.31	-	-	-	43.53	-0.31	-	1
Apr-26 100.00	3.00	-	-	-	42.79	-0.38	-	3
Apr-26 105.00	5.49	-	-	-	41.84	-0.57	-	6
Apr-26 110.00	8.97	-	-	-	41.81	-0.74	-	1
May-26 96.00	3.27	-	-	-	41.34	-0.30	-	1
May-26 98.00	3.89	-	-	-	40.61	-0.35	-	50
May-26 100.00	4.69	-	-	-	39.88	-0.40	-	10
May-26 105.00	7.16	7.00	7.00	7.00	38.95	-0.53	1	-
Jun-26 30.00	-	-	-	-	61.39	-	-	25
Jun-26 31.00	-	-	-	-	61.06	-	-	25
Jun-26 34.00	-	-	-	-	60.05	-	-	10
Jun-26 41.00	-	-	-	-	57.71	-	-	25
Jun-26 42.00	-	-	-	-	57.38	-	-	25
Jun-26 43.00	-	-	-	-	57.04	-	-	25
Jun-26 44.00	-	-	-	-	56.71	-	-	25
Jun-26 45.00	0.01	-	-	-	56.37	-	-	26
Jun-26 49.00	0.01	-	-	-	55.03	-	-	50
Jun-26 50.00	0.02	-	-	-	54.70	-	-	51
Jun-26 52.00	0.02	-	-	-	54.03	-	-	50
Jun-26 54.00	0.04	-	-	-	53.36	-	-	50
Jun-26 56.00	0.05	-	-	-	52.69	-0.01	-	51
Jun-26 60.00	0.10	-	-	-	51.35	-0.01	-	50
Jun-26 62.00	0.13	-	-	-	50.68	-0.01	-	25
Jun-26 66.00	0.23	-	-	-	49.34	-0.02	-	30
Jun-26 68.00	0.30	-	-	-	48.67	-0.03	-	1
Jun-26 70.00	0.38	-	-	-	48.00	-0.04	-	1
Jun-26 72.00	0.49	-	-	-	47.33	-0.05	-	6
Jun-26 76.00	0.77	-	-	-	45.99	-0.07	-	5
Jun-26 88.00	2.43	-	-	-	41.97	-0.19	-	15
Jun-26 92.00	3.33	-	-	-	40.63	-0.25	-	5
Jun-26 96.00	4.54	-	-	-	39.29	-0.32	-	1
Jun-26 100.00	6.05	-	-	-	37.95	-0.40	-	3
Sep-26 50.00	0.17	-	-	-	49.70	-0.01	-	25
Sep-26 52.00	0.22	-	-	-	49.13	-0.02	-	50
Sep-26 54.00	0.29	-	-	-	48.56	-0.02	-	50
Sep-26 56.00	0.36	-	-	-	47.99	-0.02	-	51
Sep-26 66.00	0.97	-	-	-	45.13	-0.06	-	25
Sep-26 68.00	1.16	-	-	-	44.55	-0.07	-	25
Sep-26 70.00	1.35	-	-	-	43.98	-0.08	-	25
Sep-26 72.00	1.57	-	-	-	43.41	-0.10	-	1
Sep-26 76.00	2.17	-	-	-	42.26	-0.13	-	42
Sep-26 78.00	2.46	-	-	-	41.69	-0.14	-	52
Sep-26 80.00	2.84	-	-	-	41.12	-0.16	-	26
Sep-26 84.00	3.71	-	-	-	39.97	-0.20	-	25
Sep-26 90.00	5.33	-	-	-	38.26	-0.28	-	25
Sep-26 94.00	6.56	-	-	-	37.11	-0.33	-	5
Sep-26 96.00	7.36	-	-	-	36.54	-0.36	-	10
Sep-26 100.00	8.96	-	-	-	35.40	-0.43	-	25
Sep-26 110.00	14.74	-	-	-	34.61	-0.58	-	1
Dec-26 23.00	-	-	-	-	54.46	-	-	201
Dec-26 24.00	-	-	-	-	54.20	-	-	25
Dec-26 25.00	0.01	-	-	-	53.93	-	-	25
Dec-26 27.00	0.01	-	-	-	53.41	-	-	25
Dec-26 28.00	0.01	-	-	-	53.14	-	-	75
Dec-26 29.00	0.02	-	-	-	52.88	-	-	75
Dec-26 30.00	0.02	-	-	-	52.62	-	-	17
Dec-26 33.00	0.04	-	-	-	51.83	-	-	6
Dec-26 34.00	0.05	-	-	-	51.56	-	-	25
Dec-26 35.00	0.06	-	-	-	51.30	-	-	200
Dec-26 46.00	0.28	-	-	-	48.40	-0.02	-	25
Dec-26 54.00	0.65	-	-	-	46.30	-0.03	-	25
Dec-26 58.00	0.90	-	-	-	45.24	-0.05	-	25
Dec-26 60.00	1.09	-	-	-	44.72	-0.06	-	75
Dec-26 66.00	1.68	-	-	-	43.13	-0.08	-	1
Dec-26 76.00	3.24	-	-	-	40.50	-0.15	-	5
Dec-26 78.00	3.68	-	-	-	39.97	-0.17	-	5
Dec-26 80.00	4.11	-	-	-	39.45	-0.19	-	5
Dec-26 82.00	4.54	-	-	-	38.92	-0.20	-	5
Dec-26 84.00	5.01	-	-	-	38.39	-0.22	-	5
Dec-26 86.00	5.61	-	-	-	37.87	-0.24	-	5
Dec-26 88.00	6.21	-	-	-	37.34	-0.27	-	45
Dec-26 90.00	6.80	-	-	-	36.81	-0.29	-	45
Dec-26 94.00	8.16	-	-	-	35.76	-0.34	-	45
Dec-26 96.00	8.95	-	-	-	35.23	-0.36	-	80
Dec-26 98.00	9.73	-	-	-	34.71	-0.39	-	10
Dec-26 100.00	10.52	-	-	-	34.18	-0.42	-	1
Dec-26 105.00	13.14	-	-	-	33.48	-0.48	-	3
Mar-27 88.00	7.17	-	-	-	35.48	-0.27	-	1
Mar-27 92.00	8.43	-	-	-	34.46	-0.31	-	1
Jun-27 22.00	0.02	-	-	-	49.77	-	-	360
Jun-27 24.00	0.03	-	-	-	49.30	-	-	85
Jun-27 28.00	0.06	-	-	-	48.35	-	-	2
Jun-27 33.00	0.14	-	-	-	47.16	-0.01	-	2
Sep-27 78.00	5.86	-	-	-	35.33	-0.20	-	25
Sep-27 92.00	10.20	-	-	-	32.14	-0.32	-	25
Dec-27 50.00	1.44	-	-	-	40.38	-0.05	-	15
Dec-27 78.00	6.41	-	-	-	34.46	-0.20	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	52.22	-	-	-	49.13	0.96	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.77	-	-	-	45.99	-0.07	-	25
Jun-26 78.00	0.95	-	-	-	45.32	-0.08	-	25

	Previous Close	25.52		27/03/26
	AENA Close	25.63		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 26.00	0.49	-	-	-	26.09	0.43	-	30
Apr-26 27.00	0.18	-	-	-	25.19	0.21	-	2
Apr-26 28.00	0.05	-	-	-	24.29	0.07	-	29
May-26 26.00	0.55	-	-	-	24.45	0.43	-	25
May-26 27.00	0.22	-	-	-	23.55	0.22	-	10
Jun-26 23.00	2.78	-	-	-	28.42	0.89	-	3
Jun-26 24.00	1.94	-	-	-	26.99	0.78	-	20
Jun-26 25.00	1.24	-	-	-	25.56	0.61	-	23
Jun-26 26.00	0.71	-	-	-	24.31	0.42	-	1
Jun-26 27.00	0.36	-	-	-	23.38	0.25	-	31
Jun-26 28.00	0.17	-	-	-	22.44	0.14	-	7
Sep-26 23.00	3.00	-	-	-	27.89	0.78	-	5
Sep-26 25.00	1.68	-	-	-	25.55	0.54	-	25
Dec-26 26.00	1.55	-	-	-	23.61	0.46	-	2
Dec-26 27.00	1.18	-	-	-	23.00	0.38	-	70
Dec-26 29.00	0.59	-	-	-	21.78	0.24	-	6
Jun-27 25.00	2.34	-	-	-	23.07	0.56	-	2
Dec-27 23.00	3.86	-	-	-	24.72	0.68	-	16
Dec-27 25.00	2.75	-	-	-	23.42	0.56	-	25
Dec-27 28.00	1.54	-	-	-	22.02	0.39	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 23.00	0.04	-	-	-	28.23	-0.05	-	1
Apr-26 24.00	0.12	-	-	-	26.58	-0.14	-	3
Apr-26 25.00	0.34	-	-	-	24.93	-0.32	-	106
Apr-26 26.00	0.77	-	-	-	23.56	-0.58	-	1
May-26 24.00	0.61	-	-	-	24.60	-0.38	-	25
Jun-26 19.00	0.04	-	-	-	29.55	-0.03	-	1
Jun-26 19.50	0.06	-	-	-	28.84	-0.04	-	8
Jun-26 20.00	0.08	-	-	-	28.12	-0.05	-	6
Jun-26 21.00	0.15	-	-	-	26.69	-0.10	-	1
Jun-26 22.00	0.27	-	-	-	25.26	-0.16	-	10
Jun-26 23.00	0.46	-	-	-	23.83	-0.25	-	19
Jun-26 24.00	0.76	-	-	-	22.40	-0.38	-	12
Sep-26 18.50	0.14	-	-	-	29.05	-0.06	-	2
Sep-26 19.00	0.18	-	-	-	28.46	-0.07	-	1
Sep-26 20.00	0.27	-	-	-	27.29	-0.11	-	4
Sep-26 21.00	0.40	-	-	-	26.12	-0.16	-	7
Sep-26 22.00	0.59	-	-	-	24.95	-0.22	-	500
Sep-26 23.00	0.84	-	-	-	23.78	-0.30	-	11
Dec-26 19.50	0.36	-	-	-	26.73	-0.12	-	2
Dec-26 22.00	0.81	-	-	-	24.32	-0.24	-	200
Dec-26 25.00	1.87	-	-	-	21.44	-0.48	-	4
Dec-26 26.00	2.38	-	-	-	20.60	-0.58	-	3
Mar-27 18.00	0.24	-	-	-	25.68	-0.08	-	1
Jun-27 27.00	3.70	-	-	-	17.51	-0.70	-	25

	Previous Close	11.92		27/03/26
	ALMIRALL Close	12.10		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.45	-	-	-	28.31	0.42	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.33	-	-	-	30.29	-0.34	-	3
Jun-26 10.50	0.16	-	-	-	29.66	-0.16	-	1
Jun-26 12.00	0.69	-	-	-	29.42	-0.48	-	1

	Previous Close	50.02		27/03/26
	AMADEUS Close	48.60		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 48.00	2.15	-	-	-	38.54	0.58	-	2
Apr-26 52.00	0.60	-	-	-	37.05	0.24	-	83
Apr-26 56.00	0.10	-	-	-	36.06	0.06	-	5
Apr-26 58.00	0.03	-	-	-	35.57	0.02	-	1
Apr-26 60.00	0.01	-	-	-	35.08	0.01	-	1
Apr-26 64.00	-	-	-	-	34.09	-	-	617
May-26 56.00	0.41	0.65	0.65	0.65	33.49	0.14	1	50
May-26 58.00	0.22	-	-	-	32.98	0.08	-	50
May-26 60.00	0.11	-	-	-	32.48	0.05	-	1
May-26 66.00	0.01	-	-	-	30.95	-	-	5
Jun-26 36.00	13.17	-	-	-	47.22	0.93	-	2
Jun-26 37.00	12.26	-	-	-	46.19	0.91	-	2
Jun-26 38.00	11.35	-	-	-	45.17	0.90	-	4
Jun-26 39.00	10.48	-	-	-	44.15	0.88	-	2
Jun-26 40.00	9.62	10.00	10.00	10.00	43.13	0.86	2	2
Jun-26 42.00	7.96	-	-	-	41.08	0.80	-	2
Jun-26 47.00	4.30	-	-	-	35.98	0.62	-	4
Jun-26 50.00	2.69	-	-	-	34.07	0.48	-	2
Jun-26 52.00	1.93	-	-	-	33.69	0.38	-	3
Jun-26 56.00	0.89	1.05	1.05	1.05	32.92	0.22	2	4
Jun-26 58.00	0.56	-	-	-	32.53	0.15	-	11
Jun-26 60.00	0.36	-	-	-	32.15	0.10	-	13
Jun-26 62.00	0.22	-	-	-	31.77	0.07	-	11
Jun-26 68.00	0.03	-	-	-	30.61	0.01	-	3
Jun-26 74.00	-	-	-	-	29.46	-	-	25
Jun-26 76.00	-	-	-	-	29.08	-	-	25
Jun-26 78.00	-	-	-	-	28.69	-	-	25
Jun-26 80.00	-	-	-	-	28.31	-	-	33
Jun-26 82.00	-	-	-	-	27.93	-	-	50
Jun-26 84.00	-	-	-	-	27.54	-	-	1
Jun-26 86.00	-	-	-	-	27.16	-	-	5
Jun-26 88.00	-	-	-	-	26.77	-	-	25
Jun-26 90.00	-	-	-	-	26.39	-	-	25
Sep-26 38.00	11.81	-	-	-	42.23	0.86	-	2
Sep-26 40.00	10.20	-	-	-	40.86	0.81	-	1
Sep-26 50.00	3.85	-	-	-	34.63	0.49	-	1
Sep-26 52.00	3.06	-	-	-	34.17	0.42	-	750
Sep-26 54.00	2.38	-	-	-	33.70	0.36	-	2
Sep-26 56.00	1.85	-	-	-	33.23	0.30	-	25
Sep-26 64.00	0.54	-	-	-	31.37	0.11	-	1
Sep-26 66.00	0.38	-	-	-	30.90	0.09	-	5
Sep-26 70.00	0.17	-	-	-	29.97	0.04	-	5
Sep-26 72.00	0.11	-	-	-	29.50	0.03	-	25
Sep-26 74.00	0.07	-	-	-	29.04	0.02	-	25
Sep-26 84.00	-	-	-	-	26.70	-	-	24
Dec-26 38.00	12.47	-	-	-	40.79	0.82	-	4
Dec-26 39.00	11.69	-	-	-	40.23	0.80	-	5
Dec-26 45.00	7.66	-	-	-	36.85	0.66	-	6
Dec-26 49.00	5.44	-	-	-	34.76	0.55	-	1
Dec-26 50.00	5.01	-	-	-	34.58	0.52	-	10
Dec-26 52.00	4.17	-	-	-	34.22	0.46	-	500
Dec-26 54.00	3.51	-	-	-	33.87	0.41	-	14
Dec-26 56.00	2.86	-	-	-	33.51	0.36	-	26
Dec-26 58.00	2.38	-	-	-	33.15	0.31	-	25
Dec-26 60.00	1.90	-	-	-	32.80	0.27	-	501
Dec-26 62.00	1.55	-	-	-	32.44	0.23	-	25
Dec-26 64.00	1.22	-	-	-	32.08	0.19	-	27
Dec-26 66.00	0.96	-	-	-	31.73	0.16	-	51
Dec-26 68.00	0.75	-	-	-	31.37	0.13	-	25
Dec-26 72.00	0.44	-	-	-	30.66	0.08	-	25
Dec-26 90.00	0.02	-	-	-	27.45	0.01	-	3
Mar-27 52.00	4.73	-	-	-	33.05	0.48	-	25
Mar-27 54.00	4.06	4.52	4.70	4.52	32.70	0.43	2	1
Mar-27 56.00	3.40	-	-	-	32.36	0.38	-	60
Mar-27 60.00	2.39	-	-	-	31.68	0.30	-	25
Mar-27 66.00	1.30	-	-	-	30.65	0.19	-	1
Jun-27 40.00	11.84	-	-	-	36.81	0.75	-	1
Jun-27 52.00	5.33	-	-	-	32.35	0.49	-	25
Jun-27 58.00	3.43	-	-	-	31.44	0.37	-	25
Jun-27 62.00	2.48	-	-	-	30.84	0.29	-	50
Jun-27 66.00	1.78	-	-	-	30.23	0.23	-	25
Jun-27 68.00	1.45	-	-	-	29.93	0.19	-	25
Sep-27 49.00	6.84	-	-	-	32.26	0.56	-	5
Dec-27 56.00	4.75	-	-	-	30.64	0.43	-	17
Dec-27 60.00	3.63	-	-	-	30.01	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 40.00	0.11	-	-	-	49.16	-0.04	-	1
Apr-26 43.00	0.33	-	-	-	45.89	-0.12	-	10
Apr-26 44.00	0.48	-	-	-	44.80	-0.16	-	12
Apr-26 45.00	0.67	0.60	0.60	0.60	43.71	-0.21	1	6
Apr-26 46.00	0.89	-	-	-	42.62	-0.27	-	5
Apr-26 47.00	1.20	1.02	1.03	0.73	41.52	-0.35	13	15
Apr-26 48.00	1.58	-	-	-	40.43	-0.43	-	14
Apr-26 49.00	2.05	-	-	-	39.68	-0.51	-	7
Apr-26 50.00	2.62	2.26	2.26	2.26	39.43	-0.60	1	21
Apr-26 52.00	4.02	-	-	-	38.94	-0.75	-	5
Apr-26 54.00	5.66	-	-	-	38.45	-0.87	-	1
Apr-26 56.00	7.49	-	-	-	37.95	-0.94	-	3
Apr-26 58.00	9.42	-	-	-	37.46	-0.98	-	1
Apr-26 60.00	11.40	-	-	-	36.97	-1.00	-	25
May-26 40.00	0.42	0.50	0.50	0.50	45.03	-0.10	1	3
May-26 42.00	0.67	-	-	-	42.86	-0.15	-	4
May-26 44.00	1.03	-	-	-	40.69	-0.23	-	11
May-26 45.00	1.26	-	-	-	39.61	-0.27	-	2
May-26 46.00	1.55	-	-	-	38.53	-0.32	-	4
May-26 47.00	1.86	-	-	-	37.44	-0.37	-	11
May-26 48.00	2.25	-	-	-	36.36	-0.43	-	2
May-26 49.00	2.70	-	-	-	35.61	-0.49	-	2
May-26 50.00	3.26	-	-	-	35.35	-0.56	-	1
May-26 52.00	4.54	-	-	-	34.85	-0.68	-	25
May-26 54.00	6.04	-	-	-	34.34	-0.78	-	10
Jun-26 39.00	0.70	-	-	-	44.14	-0.12	-	10
Jun-26 40.00	0.83	-	-	-	43.12	-0.14	-	5
Jun-26 42.00	1.16	-	-	-	41.07	-0.20	-	1
Jun-26 43.00	1.36	1.29	1.29	1.29	40.05	-0.23	1	2
Jun-26 44.00	1.59	-	-	-	39.03	-0.26	-	1,506
Jun-26 45.00	1.86	-	-	-	38.01	-0.30	-	7
Jun-26 46.00	2.14	-	-	-	36.99	-0.34	-	40
Jun-26 47.00	2.49	-	-	-	35.97	-0.38	-	2
Jun-26 48.00	2.87	-	-	-	34.94	-0.43	-	4
Jun-26 49.00	3.32	-	-	-	34.25	-0.48	-	1
Jun-26 50.00	3.88	-	-	-	34.06	-0.53	-	79
Jun-26 52.00	5.12	-	-	-	33.68	-0.63	-	79
Jun-26 54.00	6.53	-	-	-	33.29	-0.71	-	26
Jun-26 56.00	8.09	-	-	-	32.91	-0.79	-	95
Jun-26 58.00	9.78	-	-	-	32.52	-0.86	-	50
Jun-26 60.00	11.59	-	-	-	32.14	-0.91	-	102
Jun-26 62.00	13.47	-	-	-	31.76	-0.95	-	75
Jun-26 64.00	15.41	-	-	-	31.37	-0.98	-	28
Jun-26 70.00	21.40	-	-	-	30.22	-1.00	-	2
Jun-26 74.00	25.40	-	-	-	29.45	-1.00	-	6
Jun-26 80.00	31.40	-	-	-	28.30	-1.00	-	25
Sep-26 38.00	1.37	-	-	-	40.72	-0.17	-	2
Sep-26 40.00	1.79	-	-	-	39.35	-0.21	-	1
Sep-26 41.00	2.01	-	-	-	38.66	-0.23	-	2
Sep-26 43.00	2.59	-	-	-	37.29	-0.29	-	15
Sep-26 45.00	3.25	-	-	-	35.92	-0.35	-	227
Sep-26 46.00	3.63	-	-	-	35.23	-0.38	-	1,801
Sep-26 47.00	4.02	-	-	-	34.55	-0.42	-	3,184
Sep-26 49.00	4.97	-	-	-	33.36	-0.49	-	4
Sep-26 50.00	5.52	-	-	-	33.12	-0.53	-	2
Sep-26 52.00	6.76	-	-	-	32.66	-0.60	-	4
Sep-26 54.00	8.08	-	-	-	32.19	-0.67	-	3
Sep-26 56.00	9.58	-	-	-	31.72	-0.73	-	1
Sep-26 60.00	12.82	-	-	-	30.79	-0.83	-	3
Sep-26 64.00	16.37	-	-	-	29.86	-0.91	-	50
Sep-26 66.00	18.24	-	-	-	29.39	-0.94	-	26
Sep-26 68.00	20.14	-	-	-	28.93	-0.96	-	25
Sep-26 70.00	22.07	-	-	-	28.46	-0.97	-	25
Sep-26 72.00	24.02	-	-	-	27.99	-0.98	-	5
Sep-26 74.00	25.98	-	-	-	27.53	-0.99	-	5
Dec-26 38.00	1.99	-	-	-	39.31	-0.19	-	20
Dec-26 39.00	2.20	-	-	-	38.75	-0.21	-	162
Dec-26 40.00	2.47	-	-	-	38.19	-0.23	-	8
Dec-26 43.00	3.36	-	-	-	36.50	-0.30	-	63
Dec-26 44.00	3.70	-	-	-	35.94	-0.33	-	12
Dec-26 45.00	4.09	-	-	-	35.37	-0.35	-	30
Dec-26 46.00	4.48	-	-	-	34.81	-0.38	-	29
Dec-26 47.00	4.88	4.60	4.60	4.60	34.25	-0.41	1	100
Dec-26 48.00	5.32	-	-	-	33.69	-0.44	-	509
Dec-26 49.00	5.84	-	-	-	33.28	-0.47	-	1
Dec-26 50.00	6.39	-	-	-	33.10	-0.50	-	107
Dec-26 52.00	7.57	-	-	-	32.74	-0.56	-	536
Dec-26 54.00	8.90	-	-	-	32.39	-0.61	-	29
Dec-26 56.00	10.28	-	-	-	32.03	-0.67	-	5
Dec-26 58.00	11.80	-	-	-	31.67	-0.72	-	1
Dec-26 60.00	13.35	-	-	-	31.32	-0.77	-	2
Dec-26 62.00	15.03	-	-	-	30.96	-0.81	-	2
Dec-26 68.00	20.34	-	-	-	29.89	-0.91	-	1
Mar-27 45.00	4.63	-	-	-	33.29	-0.36	-	3
Mar-27 47.00	5.40	-	-	-	32.30	-0.41	-	1
Mar-27 49.00	6.40	-	-	-	31.44	-0.46	-	1
Mar-27 50.00	6.94	-	-	-	31.27	-0.49	-	1
Mar-27 52.00	8.11	7.41	7.41	7.41	30.93	-0.54	1	2
Mar-27 54.00	9.40	-	-	-	30.58	-0.59	-	1
Mar-27 62.00	15.33	-	-	-	29.21	-0.78	-	1
Mar-27 72.00	24.17	-	-	-	27.50	-0.93	-	1
Jun-27 39.00	2.95	-	-	-	34.86	-0.23	-	10
Jun-27 44.00	4.58	-	-	-	32.56	-0.33	-	2
Jun-27 46.00	5.35	-	-	-	31.64	-0.38	-	1
Jun-27 49.00	6.74	-	-	-	30.39	-0.46	-	1
Jun-27 50.00	7.28	-	-	-	30.24	-0.48	-	24
Sep-27 52.00	9.07	-	-	-	28.88	-0.53	-	1
Sep-27 54.00	10.32	-	-	-	28.53	-0.58	-	1
Dec-27 46.00	6.12	-	-	-	29.72	-0.39	-	50
Dec-27 47.00	6.60	-	-	-	29.33	-0.41	-	25
Dec-27 48.00	7.07	-	-	-	28.93	-0.43	-	51
Dec-27 50.00	8.10	-	-	-	28.47	-0.48	-	6
Dec-27 52.00	9.27	-	-	-	28.15	-0.52	-	3
Mar-28 49.00	7.83	-	-	-	27.88	-0.45	-	1
Jun-28 48.00	7.59	-	-	-	27.77	-0.43	-	2
Jun-28 60.00	15.13	-	-	-	26.16	-0.66	-	3
Jun-28 62.00	16.58	-	-	-	25.92	-0.70	-	3
Jun-28 70.00	22.99	-	-	-	24.93	-0.82	-	3

	Previous Close	44.45		27/03/26
	ARCELORMITTAL Close	43.52		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 37.00	7.14	-	-	-	68.99	0.86	-	1
Apr-26 46.00	1.64	-	-	-	61.95	0.39	-	5
Apr-26 47.00	1.29	-	-	-	61.18	0.33	-	5
Apr-26 48.00	1.02	-	-	-	60.42	0.28	-	175
Apr-26 49.00	0.77	-	-	-	59.65	0.23	-	50
Apr-26 50.00	0.59	-	-	-	58.89	0.18	-	4
Apr-26 52.00	0.32	-	-	-	57.35	0.11	-	1
Apr-26 54.00	0.15	-	-	-	55.82	0.06	-	2
Apr-26 60.00	0.01	-	-	-	51.23	0.01	-	10
Apr-26 64.00	-	-	-	-	48.16	-	-	2
Jun-26 24.00	19.72	-	-	-	70.28	0.98	-	1
Jun-26 27.00	16.91	-	-	-	67.98	0.95	-	1
Jun-26 30.00	14.22	-	-	-	65.69	0.91	-	3
Jun-26 32.00	12.53	-	-	-	64.15	0.88	-	5
Jun-26 35.00	10.14	-	-	-	61.86	0.81	-	5
Jun-26 39.00	7.31	-	-	-	58.79	0.70	-	1
Jun-26 44.00	4.45	-	-	-	55.29	0.54	-	1
Jun-26 46.00	3.64	-	-	-	55.10	0.47	-	1
Jun-26 47.00	3.25	-	-	-	55.01	0.44	-	5
Jun-26 48.00	2.95	-	-	-	54.92	0.41	-	2
Jun-26 50.00	2.35	-	-	-	54.73	0.35	-	1
Jun-26 54.00	1.47	-	-	-	54.37	0.25	-	25
Jun-26 56.00	1.17	-	-	-	54.18	0.20	-	1
Sep-26 21.00	22.90	-	-	-	66.93	0.97	-	3
Sep-26 25.00	19.32	-	-	-	64.30	0.93	-	1
Sep-26 50.00	3.78	-	-	-	49.62	0.42	-	5
Dec-26 45.00	6.91	-	-	-	49.66	0.56	-	10
Dec-26 50.00	5.16	-	-	-	49.43	0.46	-	1
Dec-29 30.00	18.87	-	-	-	38.38	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 39.00	0.91	-	-	-	64.57	-0.22	-	1
Apr-26 44.00	2.78	-	-	-	60.63	-0.50	-	5
Apr-26 46.00	3.96	-	-	-	59.10	-0.62	-	1
Apr-26 47.00	4.61	-	-	-	58.33	-0.68	-	2
Apr-26 48.00	5.35	-	-	-	57.57	-0.74	-	11
Apr-26 49.00	6.11	-	-	-	56.80	-0.79	-	2
May-26 35.00	0.89	-	-	-	64.18	-0.15	-	1
May-26 40.00	2.20	-	-	-	60.24	-0.31	-	1
May-26 41.00	2.55	-	-	-	59.45	-0.35	-	1
May-26 44.00	3.92	-	-	-	57.28	-0.48	-	2
May-26 49.00	7.09	-	-	-	55.36	-0.69	-	6
Jun-26 22.00	0.08	-	-	-	70.51	-0.01	-	5
Jun-26 28.00	0.41	-	-	-	65.92	-0.06	-	4
Jun-26 30.00	0.62	-	-	-	64.39	-0.09	-	5
Jun-26 33.00	1.07	-	-	-	62.09	-0.14	-	4
Jun-26 34.00	1.26	-	-	-	61.32	-0.16	-	1
Jun-26 43.00	4.22	-	-	-	54.43	-0.43	-	3
Jun-26 50.00	8.63	-	-	-	53.43	-0.66	-	10
Sep-26 24.00	0.58	-	-	-	63.84	-0.06	-	1
Sep-26 37.00	3.36	-	-	-	55.27	-0.27	-	5
Sep-26 38.00	3.69	-	-	-	54.62	-0.29	-	5
Dec-26 34.00	3.21	-	-	-	54.23	-0.22	-	10
Dec-26 39.00	4.98	-	-	-	51.39	-0.31	-	1
Dec-26 46.00	8.47	-	-	-	48.72	-0.46	-	1
Dec-26 54.00	13.90	-	-	-	48.35	-0.62	-	4
Dec-27 24.00	1.37	-	-	-	44.98	-0.09	-	1
Dec-30 44.00	10.91	-	-	-	34.65	-0.34	-	1

	Previous Close	4.78		27/03/26
	ATRESMEDIA Close	4.82		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.83	-	-	-	24.72	1.00	-	1
Jun-26 5.00	0.14	-	-	-	23.75	0.40	-	150
Jun-26 6.25	-	-	-	-	21.42	-	-	10
Sep-26 5.50	0.08	-	-	-	24.78	0.20	-	6
Dec-26 5.25	0.22	-	-	-	27.53	0.36	-	1
Dec-26 5.50	0.15	-	-	-	27.06	0.27	-	12
Dec-26 5.75	0.10	-	-	-	26.59	0.20	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	0.20	-	-	-	10.32	-0.76	-	100
Jun-26 5.25	0.62	-	-	-	9.51	-1.00	-	50
Sep-26 4.80	0.23	-	-	-	10.94	-0.67	-	4
Sep-26 4.90	0.30	-	-	-	10.78	-0.77	-	1
Dec-26 4.50	0.20	-	-	-	13.78	-0.47	-	2
Dec-26 6.00	1.46	-	-	-	11.47	-1.00	-	20

	Previous Close	3.05		27/03/26
	B.SABADELL Close	3.02		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.10	0.07	-	-	-	36.56	0.41	-	1
Apr-26 3.30	0.02	-	-	-	36.03	0.17	-	170
Apr-26 3.40	0.01	-	-	-	35.76	0.09	-	1
May-26 2.70	0.37	-	-	-	37.62	0.82	-	25
May-26 3.10	0.13	-	-	-	36.64	0.46	-	10
May-26 3.50	0.03	-	-	-	35.58	0.15	-	50
Jun-26 2.70	0.42	-	-	-	38.16	0.77	-	100
Jun-26 3.10	0.19	-	-	-	37.02	0.49	-	25
Jun-26 3.20	0.15	-	-	-	36.68	0.42	-	23
Jun-26 3.30	0.11	-	-	-	36.35	0.35	-	6
Jun-26 3.40	0.09	-	-	-	36.02	0.29	-	42
Jun-26 3.60	0.05	-	-	-	35.36	0.18	-	17
Jun-26 3.70	0.03	-	-	-	35.03	0.14	-	6
Jun-26 3.80	0.02	-	-	-	34.70	0.10	-	5
Sep-26 2.50	0.62	-	-	-	37.35	0.83	-	113
Sep-26 2.80	0.42	-	-	-	36.59	0.68	-	10
Sep-26 3.00	0.31	-	-	-	36.08	0.57	-	25
Sep-26 3.10	0.26	-	-	-	35.75	0.52	-	20
Sep-26 3.20	0.22	-	-	-	35.40	0.46	-	30
Sep-26 3.40	0.15	-	-	-	34.69	0.36	-	1
Sep-26 3.50	0.12	-	-	-	34.34	0.31	-	28
Sep-26 3.80	0.06	-	-	-	33.28	0.19	-	10
Sep-26 3.90	0.05	-	-	-	32.93	0.15	-	8
Sep-26 4.00	0.04	-	-	-	32.57	0.13	-	8
Dec-26 3.00	0.37	-	-	-	35.84	0.57	-	4
Dec-26 3.20	0.28	-	-	-	35.18	0.48	-	30
Dec-26 3.30	0.24	-	-	-	34.84	0.44	-	4
Dec-26 3.40	0.21	-	-	-	34.50	0.40	-	15
Dec-26 3.50	0.18	-	-	-	34.16	0.36	-	2
Dec-26 3.60	0.15	-	-	-	33.82	0.32	-	5
Dec-26 4.20	0.05	-	-	-	31.77	0.14	-	1
Mar-27 4.00	0.10	-	-	-	32.41	0.22	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 2.80	0.02	-	-	-	31.14	-0.14	-	2
Apr-26 3.00	0.08	-	-	-	30.66	-0.44	-	2
Apr-26 3.10	0.13	-	-	-	30.40	-0.62	-	7
Apr-26 3.20	0.20	-	-	-	30.13	-0.77	-	3
Jun-26 2.50	0.02	-	-	-	29.95	-0.08	-	1
Jun-26 2.60	0.03	-	-	-	29.68	-0.12	-	1
Jun-26 2.70	0.05	-	-	-	29.40	-0.18	-	5
Jun-26 2.80	0.07	-	-	-	29.12	-0.26	-	24
Jun-26 2.90	0.10	-	-	-	28.85	-0.35	-	1
Jun-26 3.00	0.15	-	-	-	28.57	-0.44	-	13
Jun-26 3.20	0.26	-	-	-	27.92	-0.63	-	10
Jun-26 3.30	0.33	-	-	-	27.59	-0.72	-	200
Jun-26 3.40	0.41	-	-	-	27.26	-0.80	-	306
Jun-26 3.70	0.68	-	-	-	26.27	-0.96	-	20
Jun-26 4.40	1.38	-	-	-	23.95	-1.00	-	7
Sep-26 2.60	0.07	-	-	-	27.14	-0.21	-	5,249
Sep-26 2.90	0.18	-	-	-	26.38	-0.40	-	1
Sep-26 3.10	0.28	-	-	-	25.80	-0.55	-	11
Sep-26 3.70	0.74	-	-	-	23.68	-0.89	-	5
Dec-26 2.90	0.22	-	-	-	26.41	-0.40	-	411
Dec-26 3.00	0.27	-	-	-	26.18	-0.46	-	10
Dec-26 3.10	0.32	-	-	-	25.87	-0.52	-	2
Dec-26 3.20	0.38	-	-	-	25.52	-0.58	-	3
Dec-26 3.60	0.67	-	-	-	24.16	-0.80	-	40
Dec-27 3.20	0.58	-	-	-	25.69	-0.57	-	1,538
Dec-27 3.30	0.64	-	-	-	25.42	-0.61	-	3,026
Mar-28 3.00	0.52	-	-	-	27.55	-0.49	-	830

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.71	0.37	0.37	0.37	37.23	0.79	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.21	0.28	0.28	0.28	26.41	-0.39	10	10

	Previous Close	13.47		27/03/26
	BANKINTER Close	13.33		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	0.49	-	-	-	29.87	0.63	-	1
Apr-26 13.50	0.24	-	-	-	29.01	0.38	-	1
Apr-26 14.00	0.10	-	-	-	28.87	0.20	-	51
Jun-26 12.00	1.52	-	-	-	31.19	0.77	-	10
Jun-26 13.50	0.59	-	-	-	27.98	0.47	-	5
Sep-26 13.50	0.87	-	-	-	28.14	0.49	-	23
Sep-26 14.00	0.68	-	-	-	27.96	0.41	-	12
Sep-26 14.50	0.52	-	-	-	27.79	0.34	-	1
Sep-26 15.00	0.40	-	-	-	27.61	0.28	-	3
Sep-26 16.00	0.21	-	-	-	27.26	0.17	-	5
Dec-26 13.50	1.08	-	-	-	28.31	0.51	-	1
Dec-26 14.00	0.89	-	-	-	28.15	0.45	-	2
Dec-26 15.00	0.58	-	-	-	27.83	0.33	-	10
Dec-26 15.50	0.45	-	-	-	27.66	0.28	-	10
Dec-26 16.00	0.36	-	-	-	27.50	0.23	-	50
Jun-27 16.00	0.53	-	-	-	26.14	0.28	-	25
Dec-27 14.50	1.07	-	-	-	26.25	0.43	-	3
Dec-27 15.50	0.81	-	-	-	25.97	0.35	-	1
Dec-27 17.00	0.51	-	-	-	25.56	0.25	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 12.00	0.06	-	-	-	32.65	-0.11	-	3
Apr-26 13.00	0.30	-	-	-	30.15	-0.41	-	5
Apr-26 13.50	0.56	-	-	-	29.29	-0.62	-	2
Apr-26 14.00	0.92	-	-	-	29.15	-0.80	-	10
May-26 13.00	0.48	-	-	-	29.72	-0.42	-	25
Jun-26 7.75	-	-	-	-	41.11	-	-	2
Jun-26 10.50	0.07	-	-	-	34.57	-0.07	-	19
Jun-26 11.00	0.12	-	-	-	33.39	-0.11	-	20
Jun-26 12.00	0.29	-	-	-	31.01	-0.23	-	1
Jun-26 13.50	0.86	-	-	-	27.80	-0.54	-	10
Jun-26 14.00	1.18	-	-	-	27.62	-0.65	-	3
Jun-26 14.50	1.54	-	-	-	27.45	-0.74	-	1
Sep-26 6.50	0.01	-	-	-	41.65	-	-	31
Sep-26 7.00	0.01	-	-	-	40.57	-0.01	-	1
Sep-26 10.50	0.23	-	-	-	32.95	-0.14	-	3
Sep-26 11.00	0.32	-	-	-	31.86	-0.18	-	3
Sep-26 11.50	0.42	-	-	-	30.77	-0.23	-	4
Sep-26 12.50	0.73	-	-	-	28.60	-0.37	-	2
Sep-26 13.00	0.92	-	-	-	27.51	-0.44	-	20
Sep-26 14.00	1.49	-	-	-	26.56	-0.61	-	10
Dec-26 7.25	0.04	-	-	-	37.45	-0.02	-	1
Dec-26 11.00	0.50	-	-	-	30.32	-0.23	-	1
Dec-26 12.50	0.99	-	-	-	27.47	-0.40	-	100
Dec-26 13.00	1.21	-	-	-	26.52	-0.47	-	20
Dec-26 13.50	1.46	-	-	-	25.84	-0.54	-	3,350
Dec-26 14.00	1.79	-	-	-	25.68	-0.60	-	19
Dec-26 16.00	3.30	-	-	-	25.03	-0.82	-	25
Jun-27 11.00	0.66	-	-	-	27.10	-0.25	-	222
Jun-27 12.50	1.17	-	-	-	24.93	-0.41	-	3
Dec-27 10.50	0.72	-	-	-	26.30	-0.24	-	1,000
Dec-27 11.00	0.87	-	-	-	25.69	-0.29	-	200
Dec-27 15.00	2.97	-	-	-	22.38	-0.68	-	25
Mar-28 13.00	1.84	-	-	-	24.21	-0.47	-	194
Mar-28 14.00	2.43	-	-	-	23.72	-0.56	-	175

	Previous Close	18.30		27/03/26
	BBVA Close	17.91		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 17.00	0.91	0.95	0.95	0.95	59.54	1.00	2	-
Mar-26 w4 18.00	-	-	-	-	55.86	-	30	-
Mar-26 w4 18.50	-	-	-	-	55.25	-	31	-
Mar-26 w4 19.00	-	-	-	-	54.63	-	20	-
Mar-26 w4 19.50	-	-	-	-	54.02	-	30	-
Mar-26 w4 20.00	-	-	-	-	53.40	-	10	-
Apr-26 w0 18.50	0.24	0.23	0.27	0.23	51.11	0.32	20	20
Apr-26 w0 19.00	0.12	0.10	0.10	0.10	50.66	0.19	10	30
Apr-26 w0 20.00	0.02	-	-	-	49.74	0.04	-	10
Apr-26 w2 18.50	0.34	0.32	0.32	0.32	45.71	0.36	10	10
Apr-26 17.50	0.87	-	-	-	46.69	0.61	-	107
Apr-26 18.00	0.58	-	-	-	45.05	0.49	-	25
Apr-26 18.50	0.39	-	-	-	44.86	0.36	-	321
Apr-26 19.00	0.25	-	-	-	44.66	0.26	-	150
Apr-26 19.50	0.15	0.12	0.22	0.12	44.47	0.17	200	13
Apr-26 20.00	0.09	-	-	-	44.27	0.11	-	45
Apr-26 21.00	0.03	-	-	-	43.88	0.04	-	151
Apr-26 22.00	0.01	-	-	-	43.49	0.01	-	13
Apr-26 24.00	-	-	-	-	42.71	-	-	150
May-26 17.00	1.40	1.36	1.36	1.36	45.66	0.65	150	300
May-26 17.50	1.09	1.06	1.06	1.06	43.81	0.56	150	450
May-26 18.00	0.82	-	-	-	42.26	0.46	-	150
May-26 18.50	0.64	-	-	-	42.10	0.38	-	152
May-26 20.00	0.28	-	-	-	41.63	0.20	-	1
May-26 21.00	0.15	-	-	-	41.31	0.12	-	30
Jun-26 3.20	14.71	-	-	-	90.98	1.00	-	100
Jun-26 11.50	6.42	-	-	-	61.63	1.00	-	2,750
Jun-26 12.00	5.92	-	-	-	59.86	0.99	-	450
Jun-26 12.50	5.43	-	-	-	58.09	0.99	-	350
Jun-26 13.00	4.94	-	-	-	56.32	0.98	-	340
Jun-26 13.50	4.46	-	-	-	54.55	0.96	-	40
Jun-26 14.00	3.99	-	-	-	52.79	0.93	-	8,000
Jun-26 14.50	3.54	-	-	-	51.02	0.89	-	650
Jun-26 15.00	3.10	-	-	-	49.25	0.85	-	151
Jun-26 15.50	2.69	-	-	-	47.48	0.79	-	2
Jun-26 16.00	2.30	-	-	-	45.71	0.73	-	7,500
Jun-26 16.50	1.94	-	-	-	43.95	0.67	-	100
Jun-26 17.00	1.61	1.59	1.59	1.59	42.18	0.60	150	560
Jun-26 17.50	1.30	1.34	1.34	1.34	40.41	0.54	150	402
Jun-26 18.00	1.04	-	-	-	38.94	0.47	-	595
Jun-26 18.50	0.86	-	-	-	38.82	0.41	-	189
Jun-26 19.00	0.70	-	-	-	38.70	0.35	-	1,587
Jun-26 19.50	0.56	-	-	-	38.58	0.30	-	32
Jun-26 20.00	0.45	0.42	0.42	0.42	38.45	0.25	1	2,539
Jun-26 21.00	0.28	-	-	-	38.21	0.18	-	2,610
Jun-26 22.00	0.17	-	-	-	37.97	0.12	-	233
Jun-26 23.00	0.10	-	-	-	37.73	0.07	-	603
Jun-26 24.00	0.05	-	-	-	37.49	0.04	-	11
Jun-26 26.00	0.01	-	-	-	37.00	0.01	-	11
Jun-26 27.00	0.01	-	-	-	36.76	0.01	-	20
Jun-26 28.00	-	-	-	-	36.52	-	-	35
Sep-26 10.50	7.42	-	-	-	56.47	1.00	-	30
Sep-26 11.00	6.93	-	-	-	55.11	0.99	-	50
Sep-26 11.50	6.44	-	-	-	53.75	0.98	-	75
Sep-26 12.50	5.50	-	-	-	51.03	0.93	-	200
Sep-26 13.00	5.06	-	-	-	49.67	0.90	-	75
Sep-26 13.50	4.63	-	-	-	48.31	0.85	-	150
Sep-26 14.00	4.22	-	-	-	46.95	0.82	-	75
Sep-26 14.50	3.82	-	-	-	45.60	0.78	-	75
Sep-26 15.00	3.45	-	-	-	44.24	0.74	-	152
Sep-26 15.50	3.09	-	-	-	42.88	0.71	-	150
Sep-26 16.00	2.73	-	-	-	41.52	0.68	-	300
Sep-26 16.50	2.42	-	-	-	40.16	0.64	-	300
Sep-26 17.00	2.10	-	-	-	38.80	0.60	-	1,950
Sep-26 17.50	1.80	1.79	1.79	1.79	37.44	0.55	150	5,000
Sep-26 18.50	1.33	-	-	-	36.12	0.46	-	151
Sep-26 19.00	1.16	-	-	-	35.94	0.42	-	290
Sep-26 19.50	1.00	-	-	-	35.77	0.38	-	250
Sep-26 20.00	0.85	-	-	-	35.59	0.34	-	150
Sep-26 21.00	0.62	-	-	-	35.24	0.27	-	1
Sep-26 22.00	0.44	-	-	-	34.88	0.21	-	510
Sep-26 23.00	0.30	-	-	-	34.53	0.15	-	150
Sep-26 26.00	0.09	-	-	-	33.47	0.06	-	10
Dec-26 10.50	7.42	-	-	-	54.12	0.99	-	4
Dec-26 11.00	6.95	-	-	-	52.92	0.97	-	50
Dec-26 11.50	6.48	-	-	-	51.72	0.95	-	1
Dec-26 12.00	6.03	-	-	-	50.52	0.92	-	175
Dec-26 12.50	5.61	-	-	-	49.32	0.88	-	26
Dec-26 13.00	5.19	-	-	-	48.12	0.84	-	25
Dec-26 16.00	3.01	-	-	-	40.92	0.67	-	4,000
Dec-26 16.50	2.69	-	-	-	39.72	0.63	-	50
Dec-26 17.00	2.37	-	-	-	38.51	0.60	-	4,300
Dec-26 17.50	2.10	-	-	-	37.31	0.56	-	650
Dec-26 18.00	1.84	-	-	-	36.29	0.52	-	8
Dec-26 18.50	1.62	-	-	-	36.09	0.48	-	8
Dec-26 19.00	1.45	-	-	-	35.88	0.45	-	2,508
Dec-26 19.50	1.29	-	-	-	35.68	0.41	-	30
Dec-26 20.00	1.13	-	-	-	35.47	0.37	-	184
Dec-26 21.00	0.88	-	-	-	35.06	0.31	-	525
Dec-26 22.00	0.66	-	-	-	34.66	0.25	-	20
Dec-26 23.00	0.50	-	-	-	34.25	0.20	-	211
Dec-26 24.00	0.37	-	-	-	33.84	0.16	-	8
Dec-26 26.00	0.19	-	-	-	33.02	0.10	-	10
Dec-26 27.00	0.13	-	-	-	32.61	0.07	-	150
Mar-27 11.50	6.52	-	-	-	47.61	0.91	-	150
Mar-27 12.00	6.08	-	-	-	46.65	0.86	-	25
Mar-27 13.00	5.30	-	-	-	44.73	0.82	-	1
Mar-27 15.50	3.56	-	-	-	39.94	0.69	-	5
Mar-27 16.00	3.25	-	-	-	38.98	0.66	-	1,000
Mar-27 16.50	2.94	-	-	-	38.02	0.63	-	250
Mar-27 17.50	2.37	-	-	-	36.11	0.57	-	40
Mar-27 18.00	2.12	-	-	-	35.28	0.53	-	100
Mar-27 20.00	1.40	-	-	-	34.39	0.40	-	7
Jun-27 11.50	6.51	-	-	-	46.33	0.92	-	25
Jun-27 12.00	6.07	-	-	-	45.49	0.87	-	150
Jun-27 12.50	5.68	-	-	-	44.65	0.84	-	25
Jun-27 13.00	5.31	-	-	-	43.81	0.82	-	1
Jun-27 15.00	3.93	-	-	-	40.46	0.72	-	5
Jun-27 17.00	2.74	-	-	-	37.11	0.60	-	6,000
Jun-27 20.00	1.53	-	-	-	34.73	0.42	-	150
Jun-27 22.00	1.02	-	-	-	33.92	0.31	-	3,150
Sep-27 11.50	6.55	-	-	-	44.84	0.90	-	150
Sep-27 12.00	6.13	-	-	-	44.08	0.85	-	150
Dec-27 10.00	7.91	-	-	-	46.80	0.93	-	7,556
Dec-27 11.00	6.92	-	-	-	45.33	0.89	-	150
Dec-27 11.50	6.53	-	-	-	44.59	0.87	-	26
Dec-27 13.50	5.10	-	-	-	41.65	0.78	-	150
Dec-27 15.00	4.16	-	-	-	39.45	0.71	-	75
Dec-27 16.00	3.55	-	-	-	37.98	0.66	-	6,000
Dec-27 17.00	3.03	-	-	-	36.51	0.60	-	150
Dec-27 17.50	2.78	-	-	-	35.77	0.57	-	100
Dec-27 18.00	2.53	-	-	-	35.13	0.55	-	1
Dec-27 20.00	1.84	-	-	-	34.20	0.44	-	150
Dec-27 25.00	0.74	-	-	-	31.87	0.23	-	4,000
Mar-28 17.00	3.20	-	-	-	36.16	0.60	-	600
Mar-28 17.50	2.95	-	-	-	35.45	0.58	-	300
Mar-28 18.00	2.71	-	-	-	34.83	0.55	-	300
Mar-28 25.00	0.87	-	-	-	31.44	0.25	-	1
Jun-28 10.00	7.91	-	-	-	45.27	0.93	-	1
Jun-28 17.00	3.23	-	-	-	36.54	0.61	-	750
Jun-28 17.50	2.98	-	-	-	35.92	0.58	-	600
Jun-28 18.00	2.74	-	-	-	35.36	0.56	-	575
Jun-28 20.00	2.07	-	-	-	34.32	0.46	-	125
Jun-28 21.00	1.78	-	-	-	33.80	0.42	-	150
Jun-28 22.00	1.53	-	-	-	33.28	0.37	-	150
Jun-28 23.00	1.28	-	-	-	32.76	0.33	-	150
Jun-28 24.00	1.09	-	-	-	32.24	0.30	-	300
Dec-29 15.00	4.58	-	-	-	38.73	0.70	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 15.50	-	-	-	-	66.87	-	20	-
Mar-26 w4 16.00	-	-	-	-	64.91	-	10	-
Mar-26 w4 16.50	-	-	-	-	62.95	-	10	-
Mar-26 w4 17.00	-	-	-	-	60.98	-	10	-
Mar-26 w4 17.50	-	-	-	-	59.02	-	10	-
Mar-26 w4 18.00	0.09	-	-	-	57.30	-1.00	30	-
Mar-26 w4 18.50	0.59	-	-	-	56.69	-1.00	20	-
Mar-26 w4 20.00	2.09	2.04	2.04	1.95	54.84	-1.00	4	-
Apr-26 w0 15.50	0.02	-	-	-	61.08	-0.03	-	10
Apr-26 w0 16.00	0.04	-	-	-	59.10	-0.06	-	10
Apr-26 w0 16.50	0.08	0.09	0.09	0.09	57.12	-0.12	3	16
Apr-26 w0 17.00	0.17	-	-	-	55.14	-0.22	-	10
Apr-26 w0 17.50	0.31	-	-	-	53.16	-0.35	-	10
Apr-26 w0 18.00	0.52	-	-	-	51.45	-0.52	-	10
Apr-26 w2 14.00	0.03	-	-	-	61.31	-0.03	-	10
Apr-26 13.00	0.02	-	-	-	62.25	-0.02	-	3
Apr-26 14.00	0.06	-	-	-	58.34	-0.06	-	3
Apr-26 14.50	0.10	-	-	-	56.39	-0.08	-	20
Apr-26 15.00	0.14	-	-	-	54.43	-0.12	-	25
Apr-26 15.50	0.21	-	-	-	52.48	-0.17	-	5,085
Apr-26 16.00	0.31	0.32	0.32	0.32	50.53	-0.24	6	13,060
Apr-26 16.50	0.45	-	-	-	48.57	-0.32	-	13
Apr-26 17.00	0.62	-	-	-	46.62	-0.41	-	26
Apr-26 17.50	0.84	0.74	0.74	0.74	44.66	-0.52	1	162
Apr-26 18.00	1.12	-	-	-	43.02	-0.62	-	175
Apr-26 18.50	1.47	-	-	-	42.83	-0.72	-	2
Apr-26 19.00	1.86	1.87	1.87	1.87	42.63	-0.80	3	453
Apr-26 19.50	2.29	2.18	2.18	2.18	42.44	-0.87	150	450
Apr-26 20.00	2.74	2.63	2.63	2.63	42.24	-0.92	150	750
Apr-26 21.00	3.69	3.60	3.60	3.60	41.85	-0.97	150	1,500
Apr-26 22.00	4.68	-	-	-	41.46	-0.99	-	2
May-26 13.50	0.17	-	-	-	56.09	-0.09	-	20
May-26 14.00	0.23	-	-	-	54.24	-0.12	-	11
May-26 15.00	0.37	-	-	-	50.54	-0.19	-	51
May-26 15.50	0.47	-	-	-	48.69	-0.24	-	2
May-26 16.00	0.60	-	-	-	46.83	-0.29	-	31
May-26 16.50	0.74	-	-	-	44.98	-0.35	-	1
May-26 17.00	0.93	-	-	-	43.13	-0.42	-	4
May-26 17.50	1.13	-	-	-	41.28	-0.49	-	13
May-26 18.00	1.38	-	-	-	39.73	-0.57	-	23
May-26 18.50	1.72	-	-	-	39.57	-0.65	-	151
May-26 19.00	2.08	-	-	-	39.42	-0.71	-	300
May-26 19.50	2.46	2.37	2.37	2.37	39.26	-0.77	150	300
May-26 20.00	2.88	2.77	2.77	2.77	39.10	-0.82	150	450
Jun-26 5.25	-	-	-	-	81.32	-	-	1
Jun-26 7.00	0.01	-	-	-	75.13	-	-	23,800
Jun-26 7.25	0.01	-	-	-	74.25	-	-	155
Jun-26 7.50	0.01	-	-	-	73.36	-0.01	-	14,802
Jun-26 7.75	0.01	-	-	-	72.48	-0.01	-	3,050
Jun-26 8.00	0.02	-	-	-	71.59	-0.01	-	4,593
Jun-26 8.50	0.02	-	-	-	69.83	-0.01	-	25
Jun-26 8.75	0.03	-	-	-	68.94	-0.01	-	175
Jun-26 9.00	0.03	-	-	-	68.06	-0.01	-	2,760
Jun-26 9.25	0.04	-	-	-	67.17	-0.02	-	272
Jun-26 9.50	0.05	-	-	-	66.29	-0.02	-	585
Jun-26 9.75	0.05	-	-	-	65.41	-0.02	-	1,159
Jun-26 10.00	0.06	-	-	-	64.52	-0.03	-	5,764
Jun-26 10.50	0.08	-	-	-	62.75	-0.03	-	3,735
Jun-26 11.00	0.10	-	-	-	60.99	-0.04	-	993
Jun-26 11.50	0.13	-	-	-	59.22	-0.05	-	2,750
Jun-26 12.00	0.17	-	-	-	57.45	-0.07	-	549
Jun-26 12.50	0.21	-	-	-	55.68	-0.09	-	815
Jun-26 13.00	0.26	-	-	-	53.91	-0.11	-	577
Jun-26 13.50	0.32	-	-	-	52.14	-0.13	-	440
Jun-26 14.00	0.38	-	-	-	50.38	-0.15	-	91
Jun-26 14.50	0.47	-	-	-	48.61	-0.19	-	100
Jun-26 15.00	0.56	0.48	0.48	0.48	46.84	-0.22	1	3,642
Jun-26 15.50	0.67	-	-	-	45.07	-0.26	-	2,808
Jun-26 16.00	0.81	-	-	-	43.30	-0.31	-	128
Jun-26 16.50	0.95	-	-	-	41.54	-0.36	-	326
Jun-26 17.00	1.13	-	-	-	39.77	-0.42	-	10,532
Jun-26 17.50	1.33	-	-	-	38.00	-0.48	-	108
Jun-26 18.00	1.57	-	-	-	36.53	-0.55	-	195
Jun-26 18.50	1.89	-	-	-	36.41	-0.61	-	201
Jun-26 19.00	2.23	-	-	-	36.29	-0.67	-	460
Jun-26 19.50	2.61	-	-	-	36.17	-0.72	-	150
Jun-26 20.00	3.00	-	-	-	36.04	-0.77	-	3
Jun-26 21.00	3.85	3.82	3.82	3.82	35.80	-0.86	150	186
Jun-26 22.00	4.76	4.73	4.73	4.73	35.56	-0.92	150	603
Jun-26 23.00	5.71	5.69	5.69	5.69	35.32	-0.96	150	1,800
Sep-26 6.75	0.03	-	-	-	64.97	-0.01	-	1
Sep-26 8.25	0.07	-	-	-	60.90	-0.02	-	5
Sep-26 9.00	0.11	-	-	-	58.86	-0.03	-	674
Sep-26 9.25	0.13	-	-	-	58.18	-0.04	-	368
Sep-26 9.50	0.14	-	-	-	57.50	-0.04	-	25
Sep-26 9.75	0.15	-	-	-	56.82	-0.05	-	200
Sep-26 10.00	0.17	-	-	-	56.14	-0.05	-	40,150
Sep-26 10.50	0.22	-	-	-	54.79	-0.06	-	300
Sep-26 11.00	0.26	-	-	-	53.43	-0.08	-	350
Sep-26 11.50	0.30	-	-	-	52.07	-0.09	-	1
Sep-26 12.00	0.37	-	-	-	50.71	-0.11	-	1
Sep-26 12.50	0.44	-	-	-	49.35	-0.13	-	52
Sep-26 13.00	0.50	-	-	-	47.99	-0.15	-	130
Sep-26 13.50	0.60	-	-	-	46.63	-0.17	-	2
Sep-26 14.00	0.69	-	-	-	45.27	-0.20	-	55
Sep-26 14.50	0.79	-	-	-	43.92	-0.22	-	6
Sep-26 15.00	0.92	-	-	-	42.56	-0.25	-	543
Sep-26 15.50	1.05	-	-	-	41.20	-0.29	-	4
Sep-26 16.00	1.18	-	-	-	39.84	-0.33	-	89
Sep-26 17.00	1.54	-	-	-	37.12	-0.41	-	4,955
Sep-26 17.50	1.74	-	-	-	35.76	-0.46	-	152
Sep-26 18.00	1.97	-	-	-	34.62	-0.51	-	85
Sep-26 18.50	2.26	-	-	-	34.44	-0.55	-	4
Sep-26 19.00	2.60	-	-	-	34.26	-0.60	-	1
Sep-26 19.50	2.93	-	-	-	34.09	-0.64	-	23
Sep-26 20.00	3.29	-	-	-	33.91	-0.69	-	2
Sep-26 21.00	4.07	-	-	-	33.56	-0.77	-	450
Sep-26 22.00	4.91	-	-	-	33.20	-0.83	-	150
Sep-26 23.00	5.80	-	-	-	32.85	-0.89	-	300
Sep-26 26.00	8.68	-	-	-	31.79	-0.99	-	50
Dec-26 5.75	0.04	-	-	-	62.47	-0.01	-	150
Dec-26 6.00	0.04	-	-	-	61.87	-0.01	-	10,150
Dec-26 6.25	0.05	-	-	-	61.27	-0.01	-	150
Dec-26 6.50	0.06	-	-	-	60.67	-0.02	-	13,250
Dec-26 6.75	0.07	-	-	-	60.07	-0.02	-	450
Dec-26 7.00	0.08	-	-	-	59.47	-0.02	-	300
Dec-26 7.25	0.09	-	-	-	58.87	-0.02	-	600
Dec-26 7.50	0.11	-	-	-	58.27	-0.03	-	450
Dec-26 7.75	0.13	-	-	-	57.67	-0.03	-	451
Dec-26 8.00	0.14	-	-	-	57.07	-0.04	-	18,450
Dec-26 8.25	0.16	-	-	-	56.47	-0.04	-	15
Dec-26 8.50	0.17	-	-	-	55.87	-0.04	-	25,000
Dec-26 8.75	0.19	-	-	-	55.27	-0.05	-	311
Dec-26 9.00	0.22	-	-	-	54.67	-0.05	-	14,933
Dec-26 9.25	0.24	-	-	-	54.07	-0.06	-	75
Dec-26 9.50	0.26	-	-	-	53.47	-0.06	-	76
Dec-26 9.75	0.29	-	-	-	52.87	-0.07	-	200
Dec-26 10.00	0.31	-	-	-	52.27	-0.08	-	226
Dec-26 10.50	0.37	-	-	-	51.07	-0.09	-	300
Dec-26 11.00	0.44	-	-	-	49.87	-0.10	-	481
Dec-26 11.50	0.51	-	-	-	48.67	-0.12	-	1
Dec-26 12.00	0.58	-	-	-	47.47	-0.14	-	150
Dec-26 12.50	0.68	-	-	-	46.27	-0.16	-	250
Dec-26 13.00	0.78	-	-	-	45.07	-0.18	-	42,051
Dec-26 13.50	0.88	-	-	-	43.87	-0.20	-	400
Dec-26 14.00	1.00	-	-	-	42.67	-0.23	-	661
Dec-26 14.50	1.13	-	-	-	41.47	-0.26	-	305
Dec-26 15.00	1.26	-	-	-	40.27	-0.29	-	3,762
Dec-26 15.50	1.41	-	-	-	39.07	-0.32	-	25
Dec-26 16.00	1.58	-	-	-	37.87	-0.35	-	75
Dec-26 16.50	1.76	-	-	-	36.67	-0.39	-	220
Dec-26 17.00	1.94	-	-	-	35.46	-0.43	-	4,232
Dec-26 17.50	2.16	-	-	-	34.26	-0.47	-	30
Dec-26 18.00	2.39	-	-	-	33.24	-0.51	-	15,168
Dec-26 19.00	3.02	3.00	3.00	3.00	32.83	-0.59	1	2,506
Dec-26 20.00	3.71	-	-	-	32.42	-0.66	-	42
Dec-26 21.00	4.46	-	-	-	32.01	-0.73	-	150
Dec-26 22.00	5.27	-	-	-	31.61	-0.79	-	150
Dec-26 23.00	6.10	6.00	6.00	6.00	31.20	-0.84	150	600
Mar-27 8.50	0.21	-	-	-	50.64	-0.05	-	25
Mar-27 8.75	0.23	-	-	-	50.16	-0.05	-	25
Mar-27 9.00	0.26	-	-	-	49.68	-0.06	-	25
Mar-27 9.25	0.28	-	-	-	49.20	-0.06	-	25
Mar-27 9.50	0.31	-	-	-	48.72	-0.07	-	30
Mar-27 9.75	0.33	-	-	-	48.24	-0.07	-	25
Mar-27 10.50	0.44	-	-	-	46.80	-0.10	-	175
Mar-27 11.00	0.51	-	-	-	45.85	-0.11	-	175
Mar-27 11.50	0.59	-	-	-	44.89	-0.13	-	32,000
Mar-27 12.50	0.79	-	-	-	42.97	-0.17	-	10
Mar-27 16.50	1.95	-	-	-	35.30	-0.38	-	350
Mar-27 17.00	2.14	-	-	-	34.34	-0.42	-	150
Mar-27 17.50	2.37	-	-	-	33.39	-0.45	-	150
Mar-27 20.00	3.88	-	-	-	31.67	-0.63	-	1
Jun-27 4.30	0.02	-	-	-	54.53	-	-	1
Jun-27 4.50	0.02	-	-	-	54.19	-0.01	-	1
Jun-27 4.90	0.03	-	-	-	53.52	-0.01	-	150
Jun-27 5.00	0.04	-	-	-	53.35	-0.01	-	300
Jun-27 5.25	0.04	-	-	-	52.94	-0.01	-	298
Jun-27 7.00	0.14	-	-	-	50.00	-0.03	-	2
Jun-27 8.00	0.22	-	-	-	48.33	-0.05	-	1
Jun-27 8.25	0.25	-	-	-	47.91	-0.05	-	7
Jun-27 9.00	0.33	-	-	-	46.65	-0.07	-	7,000
Jun-27 9.75	0.44	-	-	-	45.40	-0.09	-	175
Jun-27 10.00	0.48	-	-	-	44.98	-0.10	-	10,000
Jun-27 11.00	0.64	-	-	-	43.30	-0.13	-	75
Jun-27 12.50	0.96	-	-	-	40.79	-0.19	-	197
Jun-27 13.00	1.09	-	-	-	39.95	-0.21	-	956
Jun-27 13.50	1.24	-	-	-	39.12	-0.24	-	150
Jun-27 14.00	1.38	-	-	-	38.28	-0.26	-	3
Jun-27 14.50	1.52	-	-	-	37.44	-0.29	-	400
Jun-27 15.00	1.70	-	-	-	36.60	-0.31	-	400
Jun-27 16.50	2.27	-	-	-	34.09	-0.41	-	150
Jun-27 17.00	2.50	-	-	-	33.25	-0.44	-	150
Jun-27 17.50	2.73	-	-	-	32.42	-0.47	-	150
Jun-27 18.00	2.97	-	-	-	31.69	-0.51	-	150
Jun-27 19.00	3.62	-	-	-	31.28	-0.57	-	150
Jun-27 23.00	6.60	-	-	-	29.65	-0.79	-	150
Sep-27 7.75	0.24	-	-	-	46.72	-0.05	-	10
Sep-27 16.00	2.21	-	-	-	34.12	-0.37	-	304
Sep-27 16.50	2.41	-	-	-	33.36	-0.40	-	10
Sep-27 17.00	2.64	-	-	-	32.60	-0.43	-	379
Sep-27 17.50	2.87	-	-	-	31.84	-0.47	-	150
Sep-27 18.00	3.11	-	-	-	31.17	-0.50	-	150
Dec-27 4.40	0.04	-	-	-	50.76	-0.01	-	1
Dec-27 4.90	0.07	-	-	-	50.03	-0.01	-	150
Dec-27 5.00	0.07	-	-	-	49.88	-0.01	-	150
Dec-27 6.50	0.17	-	-	-	47.68	-0.03	-	10
Dec-27 7.00	0.22	-	-	-	46.94	-0.04	-	150
Dec-27 7.25	0.25	-	-	-	46.57	-0.05	-	150
Dec-27 7.75	0.31	-	-	-	45.84	-0.06	-	1
Dec-27 8.25	0.37	-	-	-	45.10	-0.07	-	150
Dec-27 8.50	0.41	-	-	-	44.74	-0.07	-	6,150
Dec-27 8.75	0.45	-	-	-	44.37	-0.08	-	1
Dec-27 9.00	0.49	-	-	-	44.00	-0.09	-	7,650
Dec-27 9.25	0.53	-	-	-	43.63	-0.09	-	150
Dec-27 9.50	0.57	-	-	-	43.27	-0.10	-	250
Dec-27 9.75	0.61	-	-	-	42.90	-0.11	-	150
Dec-27 10.00	0.65	-	-	-	42.53	-0.12	-	407
Dec-27 10.50	0.76	-	-	-	41.80	-0.13	-	300
Dec-27 11.00	0.87	-	-	-	41.06	-0.15	-	304
Dec-27 12.00	1.10	-	-	-	39.59	-0.19	-	3,300
Dec-27 12.50	1.25	-	-	-	38.85	-0.21	-	300
Dec-27 13.00	1.39	-	-	-	38.12	-0.23	-	300
Dec-27 13.50	1.53	-	-	-	37.38	-0.25	-	150
Dec-27 14.00	1.68	-	-	-	36.65	-0.27	-	150
Dec-27 16.00	2.42	-	-	-	33.71	-0.38	-	15,000
Dec-27 16.50	2.65	-	-	-	32.97	-0.41	-	174
Dec-27 17.00	2.88	-	-	-	32.24	-0.44	-	150
Dec-27 17.50	3.10	-	-	-	31.50	-0.47	-	292
Dec-27 18.00	3.35	-	-	-	30.86	-0.50	-	150
Dec-27 20.00	4.61	-	-	-	29.93	-0.61	-	150
Dec-27 21.00	5.33	-	-	-	29.46	-0.66	-	150
Dec-27 22.00	6.05	-	-	-	29.00	-0.71	-	10,301
Dec-27 23.00	6.84	-	-	-	28.53	-0.75	-	300
Dec-27 25.00	8.47	-	-	-	27.60	-0.83	-	1
Mar-28 15.00	2.16	-	-	-	34.55	-0.32	-	150
Mar-28 15.50	2.34	-	-	-	33.84	-0.35	-	150
Mar-28 18.00	3.45	-	-	-	30.39	-0.49	-	25
Mar-28 20.00	4.71	-	-	-	29.42	-0.60	-	150
Mar-28 21.00	5.41	-	-	-	28.93	-0.65	-	150
Mar-28 22.00	6.13	-	-	-	28.45	-0.70	-	150
Mar-28 23.00	6.90	-	-	-	27.97	-0.74	-	150
Jun-28 19.00	4.34	-	-	-	29.06	-0.56	-	150
Jun-28 20.00	4.99	-	-	-	28.54	-0.61	-	300
Jun-28 21.00	5.69	-	-	-	28.02	-0.66	-	750
Jun-28 22.00	6.41	-	-	-	27.50	-0.71	-	1,350
Jun-28 23.00	7.18	-	-	-	26.98	-0.75	-	1,500
Dec-28 12.50	1.57	-	-	-	34.33	-0.23	-	1,500
Dec-28 16.00	2.96	-	-	-	30.81	-0.39	-	17
Dec-28 20.00	5.20	-	-	-	27.80	-0.60	-	90
Dec-29 20.00	5.71	-	-	-	27.39	-0.58	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 16.50	1.30	-	-	-	50.60	0.68	-	10
Apr-26 17.00	0.98	-	-	-	48.65	0.59	-	30
Apr-26 17.50	0.70	-	-	-	46.69	0.49	-	5
Apr-26 18.00	0.48	-	-	-	45.05	0.38	-	5
Apr-26 18.00	0.48	-	-	-	45.05	0.38	-	10
Apr-26 18.50	0.33	-	-	-	44.86	0.29	-	12
Apr-26 19.00	0.21	-	-	-	44.66	0.21	-	6,271
Apr-26 19.00	0.21	-	-	-	44.66	0.21	-	31
Apr-26 19.50	0.14	-	-	-	44.47	0.15	-	12
Apr-26 20.00	0.08	-	-	-	44.27	0.10	-	12,522
May-26 17.00	1.34	-	-	-	45.66	0.58	-	20
May-26 17.50	1.05	1.14	1.14	1.14	43.81	0.51	3	3
May-26 18.00	0.80	-	-	-	42.26	0.44	-	20
May-26 19.00	0.48	-	-	-	41.95	0.31	-	10
May-26 19.50	0.37	-	-	-	41.79	0.25	-	5
May-26 19.50	0.37	-	-	-	41.79	0.25	-	10
May-26 20.00	0.27	-	-	-	41.63	0.20	-	15
Jun-26 17.00	1.59	-	-	-	42.18	0.58	-	10
Jun-26 19.00	0.70	-	-	-	38.70	0.35	-	10
Jun-26 20.00	0.45	-	-	-	38.45	0.25	-	10
Jun-26 20.00	0.45	-	-	-	38.45	0.25	-	2
Jun-26 21.00	0.28	-	-	-	38.21	0.18	-	2
Jun-26 22.00	0.17	-	-	-	37.97	0.12	-	4
Jun-26 24.00	0.06	-	-	-	37.49	0.05	-	30
Jun-26 25.00	0.03	-	-	-	37.24	0.03	-	2
Jun-26 26.00	0.02	-	-	-	37.00	0.02	-	8
Jun-26 27.00	0.01	-	-	-	36.76	0.01	-	16
Jun-26 28.00	-	-	-	-	36.52	-	-	20
Sep-26 12.00	5.84	-	-	-	52.39	0.88	-	10
Sep-26 17.50	1.80	-	-	-	37.44	0.55	-	10
Sep-26 19.00	1.15	-	-	-	35.94	0.41	-	1
Sep-26 19.00	1.15	-	-	-	35.94	0.41	-	10
Sep-26 20.00	0.85	-	-	-	35.59	0.34	-	10
Sep-26 21.00	0.62	-	-	-	35.24	0.26	-	10
Sep-26 22.00	0.44	-	-	-	34.88	0.20	-	160
Dec-26 17.00	2.33	-	-	-	38.51	0.57	-	10
Dec-26 19.00	1.42	-	-	-	35.88	0.43	-	10
Dec-26 19.50	1.26	-	-	-	35.68	0.39	-	10
Dec-26 21.00	0.86	-	-	-	35.06	0.30	-	10
Dec-26 22.00	0.66	-	-	-	34.66	0.25	-	10
Dec-26 24.00	0.37	-	-	-	33.84	0.16	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 16.00	0.31	-	-	-	50.53	-0.24	-	5
Apr-26 16.50	0.44	-	-	-	48.57	-0.32	-	5
Apr-26 16.50	0.44	-	-	-	48.57	-0.32	-	30
Apr-26 17.00	0.62	0.67	0.67	0.67	46.62	-0.41	1	11
Apr-26 17.00	0.62	-	-	-	46.62	-0.41	-	50
Apr-26 17.50	0.84	-	-	-	44.66	-0.51	-	50
Apr-26 17.50	0.84	-	-	-	44.66	-0.51	-	10
Apr-26 18.00	1.11	-	-	-	43.02	-0.62	-	13
Apr-26 18.50	1.46	-	-	-	42.83	-0.72	-	10
Apr-26 19.00	1.86	-	-	-	42.63	-0.80	-	35
Apr-26 19.50	2.28	-	-	-	42.44	-0.86	-	25
Apr-26 20.00	2.74	-	-	-	42.24	-0.91	-	51
Apr-26 21.00	3.69	-	-	-	41.85	-0.97	-	55
Apr-26 22.00	4.67	-	-	-	41.46	-0.99	-	12
May-26 16.50	0.74	-	-	-	44.98	-0.35	-	20
May-26 17.00	0.92	-	-	-	43.13	-0.42	-	20
May-26 18.00	1.38	-	-	-	39.73	-0.57	-	10
May-26 19.00	2.07	-	-	-	39.42	-0.71	-	15
May-26 20.00	2.87	-	-	-	39.10	-0.82	-	10
May-26 21.00	3.75	-	-	-	38.78	-0.89	-	5
Jun-26 12.00	0.17	-	-	-	57.45	-0.07	-	20
Jun-26 16.00	0.80	-	-	-	43.30	-0.31	-	20
Jun-26 19.00	2.22	-	-	-	36.29	-0.66	-	1
Jun-26 19.50	2.59	-	-	-	36.17	-0.71	-	2
Sep-26 9.50	0.14	-	-	-	57.50	-0.04	-	600
Sep-26 10.50	0.21	-	-	-	54.79	-0.06	-	700
Sep-26 16.00	1.18	-	-	-	39.84	-0.32	-	10
Sep-26 17.00	1.52	-	-	-	37.12	-0.40	-	20
Sep-26 19.00	2.56	-	-	-	34.26	-0.58	-	10
Sep-26 20.00	3.25	-	-	-	33.91	-0.67	-	10
Dec-26 7.25	0.10	-	-	-	58.87	-0.02	-	150
Dec-26 8.50	0.17	-	-	-	55.87	-0.04	-	150
Dec-26 8.75	0.19	-	-	-	55.27	-0.05	-	150
Dec-26 9.00	0.21	-	-	-	54.67	-0.05	-	150
Dec-26 10.00	0.31	-	-	-	52.27	-0.07	-	40
Dec-26 17.00	1.92	-	-	-	35.46	-0.41	-	23
Dec-26 23.00	6.04	-	-	-	31.20	-0.81	-	1

	Previous Close	10.16		27/03/26
	CAIXABANK Close	10.05		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 10.00	0.29	-	-	-	35.54	0.54	-	1
Apr-26 10.50	0.11	-	-	-	35.05	0.26	-	3
Apr-26 11.00	0.03	-	-	-	34.75	0.09	-	3
Apr-26 11.50	0.01	-	-	-	34.45	0.03	-	33
Apr-26 12.50	-	-	-	-	33.86	-	-	1
May-26 10.50	0.21	-	-	-	33.44	0.30	-	1
May-26 11.00	0.11	-	-	-	33.14	0.18	-	1
Jun-26 7.50	2.55	-	-	-	42.43	1.00	-	1
Jun-26 9.25	0.96	-	-	-	35.29	0.73	-	5
Jun-26 10.00	0.50	-	-	-	32.23	0.48	-	45
Jun-26 10.50	0.32	-	-	-	31.70	0.34	-	50
Jun-26 11.00	0.19	-	-	-	31.34	0.24	-	28
Jun-26 11.50	0.11	-	-	-	30.97	0.15	-	11
Sep-26 7.00	3.06	-	-	-	41.38	1.00	-	1
Sep-26 9.00	1.35	-	-	-	34.08	0.69	-	1
Sep-26 10.50	0.54	-	-	-	29.86	0.41	-	4
Sep-26 11.00	0.38	-	-	-	29.43	0.33	-	2
Sep-26 11.50	0.26	-	-	-	29.00	0.25	-	11
Sep-26 12.00	0.18	-	-	-	28.57	0.18	-	10
Dec-26 7.00	3.08	-	-	-	41.05	0.95	-	7,500
Dec-26 9.25	1.35	-	-	-	33.14	0.64	-	1
Dec-26 10.50	0.70	-	-	-	29.93	0.45	-	1,040
Dec-26 11.00	0.53	-	-	-	29.48	0.37	-	2
Dec-26 11.50	0.40	-	-	-	29.03	0.30	-	11
Dec-26 12.50	0.20	-	-	-	28.14	0.18	-	450
Mar-27 9.50	1.34	-	-	-	31.83	0.61	-	1
Mar-27 10.50	0.85	-	-	-	29.70	0.47	-	14
Jun-27 9.75	1.25	-	-	-	31.09	0.57	-	150
Jun-27 10.00	1.12	-	-	-	30.36	0.54	-	150
Jun-27 10.50	0.91	-	-	-	29.82	0.47	-	150
Jun-27 11.00	0.73	-	-	-	29.37	0.41	-	150
Dec-27 10.50	1.12	-	-	-	30.40	0.50	-	20
Dec-27 11.00	0.94	-	-	-	29.98	0.44	-	1
Dec-27 11.50	0.79	-	-	-	29.57	0.39	-	1
Dec-27 12.50	0.54	-	-	-	28.74	0.30	-	10
Jun-28 10.00	1.45	-	-	-	31.42	0.56	-	150
Jun-28 10.50	1.26	-	-	-	30.98	0.51	-	300
Jun-28 11.00	1.10	-	-	-	30.62	0.46	-	150
Jun-28 11.50	0.94	-	-	-	30.25	0.42	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 8.75	0.06	-	-	-	40.00	-0.12	-	2
Apr-26 9.00	0.10	-	-	-	38.91	-0.19	-	1
Apr-26 9.25	0.16	-	-	-	37.83	-0.27	-	5
Apr-26 9.50	0.24	-	-	-	36.74	-0.38	-	10
Apr-26 9.75	0.35	-	-	-	35.65	-0.49	-	2
Apr-26 10.00	0.48	-	-	-	34.57	-0.61	-	114
Apr-26 10.50	0.85	-	-	-	34.08	-0.81	-	71
May-26 9.00	0.22	-	-	-	37.05	-0.26	-	1
May-26 9.25	0.30	-	-	-	35.97	-0.32	-	1
May-26 9.75	0.49	-	-	-	33.81	-0.48	-	6
Jun-26 3.20	-	-	-	-	58.93	-	-	25
Jun-26 3.40	-	-	-	-	58.11	-	-	25
Jun-26 4.90	-	-	-	-	51.99	-	-	27
Jun-26 5.50	-	-	-	-	49.54	-0.01	-	42,005
Jun-26 6.00	0.01	-	-	-	47.50	-0.01	-	20,000
Jun-26 6.75	0.03	-	-	-	44.44	-0.03	-	5
Jun-26 7.00	0.04	-	-	-	43.42	-0.05	-	2
Jun-26 8.00	0.13	-	-	-	39.34	-0.13	-	20
Jun-26 8.25	0.16	-	-	-	38.32	-0.16	-	252
Jun-26 8.50	0.21	-	-	-	37.30	-0.20	-	222
Jun-26 9.00	0.33	-	-	-	35.26	-0.29	-	1
Jun-26 10.00	0.72	-	-	-	31.18	-0.54	-	12
Jun-26 10.50	1.04	-	-	-	30.65	-0.67	-	1
Jun-26 11.00	1.42	-	-	-	30.29	-0.78	-	10
Sep-26 5.50	0.04	-	-	-	47.10	-0.03	-	102,800
Sep-26 7.75	0.24	-	-	-	38.89	-0.16	-	3
Sep-26 8.00	0.29	-	-	-	37.98	-0.18	-	174
Sep-26 10.50	1.24	-	-	-	30.11	-0.60	-	3
Sep-26 11.00	1.58	-	-	-	29.68	-0.69	-	8
Sep-26 11.50	1.96	-	-	-	29.25	-0.77	-	1
Dec-26 5.25	0.07	-	-	-	46.05	-0.04	-	75
Dec-26 6.75	0.22	-	-	-	40.77	-0.11	-	40,000
Dec-26 7.25	0.29	-	-	-	39.01	-0.15	-	1
Dec-26 8.00	0.44	-	-	-	36.38	-0.22	-	100
Dec-26 8.25	0.50	-	-	-	35.50	-0.25	-	100
Dec-26 8.50	0.57	-	-	-	34.62	-0.28	-	102
Dec-26 9.00	0.72	-	-	-	32.86	-0.34	-	1
Dec-26 10.00	1.13	-	-	-	29.35	-0.50	-	51
Dec-26 10.50	1.42	-	-	-	28.77	-0.58	-	1,003
Mar-27 6.00	0.16	-	-	-	40.70	-0.08	-	19,000
Mar-27 8.75	0.72	-	-	-	32.04	-0.31	-	350
Mar-27 10.00	1.21	1.35	1.35	1.35	28.10	-0.49	222	251
Jun-27 10.00	1.39	-	-	-	27.16	-0.51	-	4,000
Jun-27 10.50	1.69	-	-	-	26.62	-0.58	-	150
Dec-27 3.50	0.04	-	-	-	42.80	-0.02	-	1
Dec-27 4.20	0.09	-	-	-	40.97	-0.04	-	1
Dec-27 5.50	0.23	-	-	-	37.56	-0.09	-	160
Dec-27 5.75	0.27	-	-	-	36.91	-0.10	-	1
Dec-27 6.00	0.30	-	-	-	36.25	-0.11	-	150
Dec-27 8.00	0.76	-	-	-	31.01	-0.27	-	150
Dec-27 8.25	0.84	-	-	-	30.36	-0.29	-	225
Dec-27 8.50	0.92	-	-	-	29.70	-0.32	-	150
Dec-27 8.75	1.01	-	-	-	29.05	-0.35	-	150
Dec-27 9.00	1.09	-	-	-	28.39	-0.37	-	150
Dec-27 9.25	1.20	-	-	-	27.74	-0.40	-	150
Dec-27 9.50	1.30	-	-	-	27.08	-0.43	-	150
Dec-27 9.75	1.41	-	-	-	26.43	-0.47	-	150
Dec-27 10.00	1.52	-	-	-	25.77	-0.50	-	150
Jun-28 8.50	1.09	-	-	-	28.75	-0.34	-	150
Jun-28 9.00	1.28	-	-	-	27.64	-0.39	-	150
Jun-28 9.25	1.39	-	-	-	27.09	-0.42	-	150
Jun-28 9.50	1.50	-	-	-	26.53	-0.45	-	300
Jun-28 9.75	1.61	-	-	-	25.98	-0.48	-	150
Jun-28 10.00	1.74	-	-	-	25.42	-0.50	-	150
Dec-28 4.50	0.19	-	-	-	36.08	-0.07	-	15,000
Dec-28 8.75	1.32	-	-	-	28.33	-0.36	-	450
Dec-28 11.50	2.84	-	-	-	25.00	-0.63	-	400
Dec-29 5.00	0.37	-	-	-	33.36	-0.11	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.48	-	-	-	38.35	0.80	-	25
Jun-26 8.75	1.28	-	-	-	37.33	0.75	-	100
Jun-26 11.00	0.19	-	-	-	31.34	0.24	-	1

	Previous Close	26.26		27/03/26
	CELLNEX Close	26.49		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	2.11	-	-	-	48.24	0.71	-	30
Apr-26 26.00	1.47	-	-	-	46.87	0.59	-	20
Apr-26 27.00	0.97	-	-	-	46.04	0.46	-	11
Apr-26 29.00	0.35	-	-	-	45.41	0.22	-	708
Apr-26 30.00	0.19	-	-	-	45.10	0.14	-	28
Apr-26 31.00	0.10	-	-	-	44.78	0.08	-	10
Apr-26 34.00	0.01	-	-	-	43.84	0.01	-	10
Apr-26 35.00	-	-	-	-	43.52	-	-	1
May-26 27.00	1.45	-	-	-	42.14	0.49	-	1
May-26 29.00	0.74	-	-	-	41.51	0.31	-	1
May-26 32.00	0.22	-	-	-	40.57	0.12	-	1
May-26 34.00	0.08	-	-	-	39.94	0.05	-	1,085
May-26 35.00	0.05	-	-	-	39.62	0.03	-	1,185
Jun-26 20.00	6.84	-	-	-	47.01	0.92	-	1
Jun-26 24.00	3.58	-	-	-	41.67	0.73	-	1
Jun-26 26.00	2.29	-	-	-	39.00	0.59	-	18
Jun-26 27.00	1.78	-	-	-	38.19	0.51	-	33
Jun-26 28.00	1.36	-	-	-	37.87	0.43	-	17
Jun-26 30.00	0.77	-	-	-	37.25	0.28	-	26
Jun-26 31.00	0.55	-	-	-	36.93	0.22	-	18
Jun-26 32.00	0.39	-	-	-	36.62	0.17	-	100
Jun-26 33.00	0.28	-	-	-	36.30	0.13	-	28
Jun-26 34.00	0.18	-	-	-	35.99	0.09	-	3
Jun-26 36.00	0.08	-	-	-	35.36	0.05	-	25
Jun-26 46.00	-	-	-	-	32.21	-	-	25
Sep-26 26.00	2.71	-	-	-	34.41	0.58	-	15
Sep-26 27.00	2.22	-	-	-	33.73	0.52	-	15
Sep-26 28.00	1.80	-	-	-	33.52	0.45	-	45
Sep-26 29.00	1.47	-	-	-	33.30	0.39	-	25
Sep-26 30.00	1.17	-	-	-	33.09	0.33	-	62
Sep-26 31.00	0.93	-	-	-	32.88	0.28	-	10
Sep-26 32.00	0.72	-	-	-	32.66	0.23	-	55
Sep-26 33.00	0.57	-	-	-	32.45	0.19	-	25
Sep-26 34.00	0.43	-	-	-	32.23	0.15	-	41
Sep-26 35.00	0.33	-	-	-	32.02	0.12	-	25
Sep-26 36.00	0.24	-	-	-	31.81	0.10	-	25
Sep-26 37.00	0.19	-	-	-	31.59	0.08	-	25
Sep-26 38.00	0.13	-	-	-	31.38	0.06	-	25
Sep-26 39.00	0.10	-	-	-	31.16	0.05	-	25
Sep-26 40.00	0.07	-	-	-	30.95	0.03	-	25
Dec-26 18.00	9.01	-	-	-	41.40	0.91	-	2
Dec-26 24.00	4.40	-	-	-	35.06	0.69	-	11
Dec-26 25.00	3.80	-	-	-	34.00	0.64	-	2
Dec-26 26.00	3.20	-	-	-	32.95	0.59	-	2
Dec-26 27.00	2.72	-	-	-	32.30	0.53	-	3
Dec-26 28.00	2.29	2.09	2.09	2.09	32.05	0.48	1	98
Dec-26 29.00	1.94	-	-	-	31.80	0.43	-	60
Dec-26 30.00	1.61	-	-	-	31.55	0.38	-	147
Dec-26 31.00	1.34	-	-	-	31.29	0.33	-	110
Dec-26 32.00	1.10	-	-	-	31.04	0.29	-	217
Dec-26 33.00	0.89	-	-	-	30.79	0.25	-	120
Dec-26 34.00	0.73	-	-	-	30.54	0.21	-	190
Dec-26 35.00	0.57	-	-	-	30.29	0.17	-	115
Dec-26 36.00	0.46	-	-	-	30.04	0.15	-	85
Dec-26 37.00	0.36	-	-	-	29.78	0.12	-	85
Dec-26 38.00	0.28	-	-	-	29.53	0.10	-	25
Dec-26 39.00	0.22	-	-	-	29.28	0.08	-	25
Dec-26 40.00	0.16	-	-	-	29.03	0.06	-	125
Dec-26 42.00	0.09	-	-	-	28.53	0.04	-	25
Dec-26 44.00	0.05	-	-	-	28.02	0.02	-	25
Dec-26 45.00	0.04	-	-	-	27.77	0.02	-	25
Dec-26 46.00	0.03	-	-	-	27.52	0.01	-	25
Mar-27 20.00	7.49	-	-	-	37.75	0.84	-	5
Mar-27 26.00	3.51	-	-	-	32.39	0.59	-	1
Mar-27 27.00	3.04	-	-	-	31.78	0.54	-	25
Mar-27 29.00	2.24	-	-	-	31.13	0.45	-	1
Mar-27 30.00	1.90	-	-	-	30.80	0.40	-	300
Mar-27 31.00	1.60	-	-	-	30.47	0.35	-	75
Mar-27 32.00	1.35	-	-	-	30.15	0.31	-	20
Mar-27 33.00	1.10	-	-	-	29.82	0.27	-	1
Mar-27 34.00	0.92	-	-	-	29.49	0.24	-	25
Mar-27 35.00	0.76	-	-	-	29.17	0.20	-	25
Jun-27 25.00	4.30	-	-	-	32.66	0.64	-	3
Jun-27 28.00	2.85	-	-	-	31.04	0.50	-	100
Jun-27 29.00	2.49	-	-	-	30.73	0.46	-	100
Jun-27 30.00	2.15	-	-	-	30.42	0.42	-	125
Jun-27 31.00	1.84	-	-	-	30.10	0.38	-	150
Jun-27 32.00	1.58	-	-	-	29.79	0.34	-	100
Jun-27 33.00	1.33	-	-	-	29.47	0.30	-	100
Jun-27 34.00	1.13	-	-	-	29.16	0.26	-	175
Jun-27 35.00	0.95	-	-	-	28.84	0.23	-	150
Jun-27 36.00	0.78	-	-	-	28.53	0.20	-	125
Jun-27 37.00	0.65	-	-	-	28.21	0.17	-	125
Jun-27 38.00	0.53	-	-	-	27.90	0.15	-	75
Jun-27 39.00	0.42	-	-	-	27.58	0.12	-	75
Jun-27 40.00	0.35	-	-	-	27.27	0.11	-	50
Jun-27 41.00	0.28	-	-	-	26.96	0.09	-	50
Jun-27 42.00	0.21	-	-	-	26.64	0.07	-	50
Jun-27 43.00	0.17	-	-	-	26.33	0.06	-	50
Jun-27 44.00	0.13	-	-	-	26.01	0.05	-	50
Jun-27 45.00	0.10	-	-	-	25.70	0.04	-	50
Jun-27 46.00	0.08	-	-	-	25.38	0.03	-	50
Jun-27 49.00	0.03	-	-	-	24.44	0.01	-	50
Jun-27 50.00	0.02	-	-	-	24.12	0.01	-	411
Sep-27 34.00	1.33	-	-	-	28.71	0.29	-	20
Sep-27 35.00	1.15	-	-	-	28.37	0.26	-	100
Sep-27 36.00	0.98	-	-	-	28.03	0.23	-	25
Sep-27 37.00	0.80	-	-	-	27.69	0.20	-	50
Sep-27 41.00	0.38	-	-	-	26.33	0.11	-	50
Dec-27 25.00	4.90	-	-	-	32.20	0.64	-	25
Dec-27 26.00	4.40	-	-	-	31.62	0.60	-	2
Dec-27 27.00	3.95	-	-	-	31.18	0.56	-	2,500
Dec-27 28.00	3.52	-	-	-	30.86	0.53	-	7
Dec-27 29.00	3.14	-	-	-	30.55	0.49	-	1
Dec-27 30.00	2.81	-	-	-	30.24	0.46	-	100
Dec-27 31.00	2.48	-	-	-	29.92	0.42	-	75
Dec-27 32.00	2.17	-	-	-	29.61	0.39	-	51
Dec-27 33.00	1.93	-	-	-	29.29	0.35	-	25
Dec-27 34.00	1.68	-	-	-	28.98	0.32	-	74
Dec-27 35.00	1.44	-	-	-	28.66	0.29	-	25
Dec-27 38.00	0.92	-	-	-	27.72	0.21	-	520
Dec-27 40.00	0.68	-	-	-	27.09	0.16	-	48
Dec-27 44.00	0.32	-	-	-	25.83	0.09	-	25
Mar-28 26.00	4.59	-	-	-	31.73	0.61	-	3
Mar-28 29.00	3.37	-	-	-	30.79	0.50	-	11
Dec-29 40.00	2.14	-	-	-	29.24	0.32	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 21.00	0.05	-	-	-	54.50	-0.03	-	12
Apr-26 23.00	0.19	-	-	-	51.76	-0.11	-	31
Apr-26 24.00	0.35	-	-	-	50.39	-0.19	-	57
Apr-26 25.00	0.61	-	-	-	49.01	-0.29	-	38
Apr-26 26.00	0.97	-	-	-	47.64	-0.41	-	2
Apr-26 27.00	1.47	-	-	-	46.81	-0.54	-	36
Apr-26 28.00	2.10	-	-	-	46.49	-0.67	-	26
Apr-26 29.00	2.85	-	-	-	46.18	-0.78	-	20
May-26 23.00	0.51	-	-	-	47.97	-0.18	-	11
May-26 24.00	0.74	-	-	-	46.61	-0.25	-	3
May-26 26.00	1.44	-	-	-	43.90	-0.42	-	1
Jun-26 19.00	0.18	0.23	0.23	0.23	49.02	-0.06	10	10
Jun-26 22.00	0.54	-	-	-	45.02	-0.16	-	1
Jun-26 23.00	0.76	-	-	-	43.69	-0.21	-	2,138
Jun-26 24.00	1.02	-	-	-	42.35	-0.27	-	3,811
Jun-26 25.00	1.32	-	-	-	41.02	-0.34	-	95
Jun-26 26.00	1.72	-	-	-	39.68	-0.42	-	202
Jun-26 27.00	2.21	-	-	-	38.87	-0.50	-	133
Jun-26 28.00	2.79	-	-	-	38.55	-0.58	-	8
Jun-26 29.00	3.46	-	-	-	38.24	-0.65	-	1
Jun-26 30.00	4.20	-	-	-	37.93	-0.72	-	15
Jun-26 31.00	4.97	-	-	-	37.61	-0.78	-	82
Jun-26 32.00	5.82	-	-	-	37.30	-0.84	-	157
Jun-26 33.00	6.70	-	-	-	36.98	-0.88	-	1
Sep-26 20.00	0.57	-	-	-	41.01	-0.13	-	1
Sep-26 21.00	0.75	-	-	-	39.84	-0.17	-	10
Sep-26 22.00	0.96	-	-	-	38.67	-0.21	-	45
Sep-26 23.00	1.22	-	-	-	37.50	-0.26	-	13
Sep-26 24.00	1.51	-	-	-	36.33	-0.31	-	225
Sep-26 25.00	1.87	-	-	-	35.16	-0.37	-	65
Sep-26 26.00	2.26	-	-	-	33.99	-0.43	-	57
Sep-26 27.00	2.78	-	-	-	33.31	-0.50	-	60
Sep-26 28.00	3.37	-	-	-	33.10	-0.56	-	61
Sep-26 29.00	4.04	-	-	-	32.88	-0.62	-	28
Sep-26 30.00	4.74	-	-	-	32.67	-0.68	-	2
Dec-26 18.00	0.47	-	-	-	39.89	-0.10	-	2,000
Dec-26 20.00	0.77	-	-	-	37.78	-0.15	-	20
Dec-26 21.00	0.98	-	-	-	36.72	-0.19	-	225
Dec-26 22.00	1.19	-	-	-	35.67	-0.22	-	154
Dec-26 23.00	1.48	-	-	-	34.61	-0.27	-	1,429
Dec-26 24.00	1.77	-	-	-	33.55	-0.31	-	2,476
Dec-26 25.00	2.15	-	-	-	32.49	-0.37	-	51
Dec-26 26.00	2.53	-	-	-	31.44	-0.42	-	76
Dec-26 27.00	3.04	-	-	-	30.79	-0.48	-	53
Dec-26 29.00	4.26	-	-	-	30.29	-0.60	-	1
Dec-26 30.00	4.93	-	-	-	30.04	-0.65	-	1
Dec-26 32.00	6.44	-	-	-	29.53	-0.75	-	50
Dec-26 33.00	7.26	-	-	-	29.28	-0.79	-	25
Dec-26 34.00	8.10	-	-	-	29.03	-0.83	-	50
Dec-26 36.00	9.88	-	-	-	28.53	-0.89	-	25
Dec-26 38.00	11.73	-	-	-	28.02	-0.94	-	25
Dec-26 39.00	12.68	-	-	-	27.77	-0.96	-	50
Dec-26 40.00	13.65	-	-	-	27.52	-0.97	-	50
Mar-27 20.00	0.97	-	-	-	35.18	-0.17	-	1
Mar-27 24.00	2.08	-	-	-	31.60	-0.33	-	2
Mar-27 30.00	5.21	-	-	-	28.23	-0.63	-	10
Mar-27 31.00	5.93	-	-	-	27.90	-0.68	-	2
Mar-27 36.00	9.97	-	-	-	26.27	-0.87	-	25
Mar-27 37.00	10.85	-	-	-	25.94	-0.90	-	25
Mar-27 38.00	11.77	-	-	-	25.61	-0.92	-	25
Jun-27 22.00	1.65	-	-	-	31.78	-0.25	-	1
Jun-27 24.00	2.32	-	-	-	30.24	-0.34	-	50
Jun-27 26.00	3.14	-	-	-	28.71	-0.43	-	1,500
Jun-27 30.00	5.46	-	-	-	27.23	-0.62	-	25
Jun-27 31.00	6.18	-	-	-	26.91	-0.66	-	75
Jun-27 32.00	6.90	-	-	-	26.60	-0.71	-	50
Jun-27 33.00	7.66	-	-	-	26.28	-0.75	-	50
Jun-27 34.00	8.45	-	-	-	25.97	-0.78	-	100
Jun-27 35.00	9.25	-	-	-	25.65	-0.82	-	100
Jun-27 36.00	10.11	-	-	-	25.34	-0.84	-	125
Jun-27 37.00	10.97	-	-	-	25.02	-0.87	-	100
Jun-27 38.00	11.85	-	-	-	24.71	-0.90	-	100
Jun-27 39.00	12.76	-	-	-	24.39	-0.92	-	75
Jun-27 40.00	13.69	-	-	-	24.08	-0.94	-	100
Jun-27 41.00	14.64	-	-	-	23.77	-0.96	-	2
Sep-27 21.00	1.49	-	-	-	31.38	-0.22	-	1
Sep-27 36.00	10.14	-	-	-	24.42	-0.83	-	25
Sep-27 37.00	11.00	-	-	-	24.08	-0.86	-	25
Dec-27 21.00	1.61	-	-	-	30.60	-0.22	-	1
Dec-27 30.00	5.78	-	-	-	26.32	-0.59	-	75
Dec-27 31.00	6.43	-	-	-	26.00	-0.63	-	50
Dec-27 32.00	7.15	-	-	-	25.69	-0.67	-	26
Dec-27 33.00	7.87	-	-	-	25.37	-0.71	-	25
Dec-27 34.00	8.63	-	-	-	25.06	-0.75	-	25
Mar-28 21.00	1.80	-	-	-	30.13	-0.23	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 27.00	0.96	-	-	-	46.04	0.46	-	20
Apr-26 28.00	0.60	-	-	-	45.72	0.33	-	1,300
Apr-26 30.00	0.20	-	-	-	45.10	0.14	-	1
Jun-26 28.00	1.37	-	-	-	37.87	0.42	-	110
Jun-26 30.00	0.76	-	-	-	37.25	0.28	-	60
Jun-26 33.00	0.27	-	-	-	36.30	0.13	-	25
Jun-26 34.00	0.19	-	-	-	35.99	0.09	-	945
Jun-26 35.00	0.12	-	-	-	35.67	0.07	-	875
Sep-26 28.00	1.79	-	-	-	33.52	0.44	-	25
Sep-26 31.00	0.92	-	-	-	32.88	0.28	-	25
Sep-26 32.00	0.73	-	-	-	32.66	0.23	-	25
Sep-26 33.00	0.56	-	-	-	32.45	0.19	-	25
Dec-26 28.00	2.29	-	-	-	32.05	0.47	-	50
Dec-26 29.00	1.93	-	-	-	31.80	0.42	-	2
Dec-26 32.00	1.10	-	-	-	31.04	0.28	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	1.01	-	-	-	42.35	-0.27	-	1
Jun-26 30.00	4.16	-	-	-	37.93	-0.71	-	70
Sep-26 24.00	1.50	-	-	-	36.33	-0.30	-	1
Sep-26 25.00	1.85	-	-	-	35.16	-0.36	-	10

	Previous Close	27.20		27/03/26
	CIE AUTOMOTIVE Close	27.00		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	2.08	-	-	-	23.46	0.92	-	1
Apr-26 30.00	0.01	-	-	-	21.53	0.02	-	3
Apr-26 31.00	-	-	-	-	21.23	-	-	7
Jun-26 25.00	2.42	-	-	-	20.63	0.81	-	2
Jun-26 27.00	1.09	-	-	-	19.79	0.54	-	25
Sep-26 28.00	0.94	-	-	-	18.75	0.41	-	1
Sep-26 29.00	0.61	-	-	-	18.55	0.30	-	1
Sep-26 31.00	0.23	-	-	-	18.16	0.14	-	11
Sep-26 33.00	0.07	-	-	-	17.76	0.05	-	1
Dec-26 31.00	0.48	-	-	-	18.40	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	0.78	-	-	-	20.56	-0.48	-	2
Jun-26 26.00	0.57	-	-	-	20.17	-0.32	-	1
Jun-26 28.00	1.54	-	-	-	19.48	-0.62	-	10
Jun-26 29.00	2.25	-	-	-	19.21	-0.77	-	42
Jun-26 30.00	3.09	-	-	-	18.94	-0.88	-	10

	Previous Close	4.95		27/03/26
	COLONIAL Close	4.91		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.19	-	-	-	24.93	0.48	-	57
Jun-26 5.25	0.09	-	-	-	23.79	0.30	-	20
Jun-26 6.00	-	-	-	-	20.38	0.02	-	20
Sep-26 5.25	0.15	-	-	-	25.92	0.34	-	45
Dec-26 4.00	0.96	-	-	-	27.86	0.92	-	25
Dec-26 4.60	0.50	-	-	-	26.72	0.67	-	65
Dec-26 5.25	0.21	-	-	-	25.46	0.36	-	5
Dec-26 5.50	0.14	-	-	-	24.97	0.26	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 4.80	0.05	-	-	-	21.63	-0.31	-	4
Apr-26 4.90	0.09	-	-	-	21.19	-0.46	-	2
Apr-26 5.00	0.14	-	-	-	20.68	-0.62	-	3
Apr-26 5.25	0.34	-	-	-	19.38	-0.93	-	6
Apr-26 6.25	1.34	-	-	-	14.15	-1.00	-	10
May-26 4.80	0.10	0.15	0.15	0.15	21.04	-0.36	2	2
May-26 4.90	0.14	-	-	-	20.61	-0.46	-	8
May-26 5.00	0.19	-	-	-	20.10	-0.57	-	5
May-26 6.00	1.09	-	-	-	14.88	-1.00	-	10
Jun-26 4.60	0.14	0.17	0.17	0.17	17.21	-0.47	3	3
Jun-26 4.70	0.19	-	-	-	16.74	-0.57	-	12
Jun-26 4.80	0.26	-	-	-	16.27	-0.68	-	2
Jun-26 4.90	0.33	-	-	-	15.81	-0.77	-	11
Jun-26 5.00	0.41	-	-	-	15.35	-0.85	-	272
Jun-26 5.25	0.63	-	-	-	14.21	-0.97	-	5
Jun-26 5.50	0.88	-	-	-	13.08	-1.00	-	50
Jun-26 5.75	1.13	-	-	-	11.94	-1.00	-	75
Jun-26 6.00	1.38	-	-	-	10.80	-1.00	-	5
Sep-26 4.70	0.31	0.29	0.29	0.29	21.81	-0.51	1	1
Sep-26 4.80	0.37	-	-	-	21.54	-0.57	-	10
Sep-26 5.00	0.50	-	-	-	21.00	-0.68	-	116
Sep-26 5.50	0.90	-	-	-	19.68	-0.90	-	9
Dec-26 4.30	0.19	-	-	-	22.59	-0.31	-	2,000
Dec-26 4.80	0.42	-	-	-	21.64	-0.54	-	2
Dec-26 4.90	0.48	-	-	-	21.45	-0.59	-	2
Dec-26 5.00	0.54	-	-	-	21.25	-0.63	-	10
Dec-26 5.25	0.72	-	-	-	20.76	-0.75	-	952
Dec-26 5.50	0.92	-	-	-	20.27	-0.84	-	100
Mar-27 4.90	0.51	0.51	0.51	0.51	21.05	-0.56	1	1
Mar-27 5.00	0.57	-	-	-	20.89	-0.61	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.41	-	-	-	15.35	-0.85	-	1

	Previous Close	18.52		27/03/26
	EBRO FOODS Close	18.62		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 19.00	0.62	-	-	-	17.35	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	0.04	-	-	-	17.84	-0.11	-	3
Apr-26 18.00	0.14	-	-	-	17.46	-0.29	-	1
Jun-26 16.00	0.04	-	-	-	18.72	-0.05	-	1
Jun-26 16.50	0.07	-	-	-	18.38	-0.09	-	3
Jun-26 18.00	0.40	-	-	-	17.36	-0.37	-	1
Dec-26 18.50	1.20	-	-	-	16.88	-0.52	-	2

	Previous Close	14.66		27/03/26
	ENAGAS Close	17.14		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	3.66	3.53	3.53	3.53	28.68	1.00	1	3
Apr-26 14.00	3.16	-	-	-	27.71	1.00	-	3
Apr-26 14.50	2.66	-	-	-	26.73	1.00	-	20
Apr-26 15.00	2.16	2.27	2.27	2.27	25.76	0.99	1	31
Apr-26 15.50	1.67	-	-	-	24.79	0.96	-	11
Apr-26 16.00	1.21	-	-	-	23.82	0.89	-	5
Apr-26 17.00	0.45	0.42	0.42	0.42	21.87	0.58	1	1
Apr-26 17.50	0.21	0.26	0.26	0.26	21.22	0.36	28	28
Apr-26 18.00	0.08	0.15	0.15	0.15	20.70	0.18	5	5
May-26 14.00	3.19	-	-	-	26.73	0.98	-	2
May-26 15.00	2.22	-	-	-	24.83	0.94	-	4
May-26 17.00	0.63	0.55	0.55	0.55	21.02	0.57	4	3
Jun-26 9.50	7.68	-	-	-	34.88	1.00	-	10
Jun-26 12.00	5.20	-	-	-	30.26	0.99	-	31
Jun-26 13.00	4.22	-	-	-	28.41	0.98	-	10
Jun-26 13.50	3.73	-	-	-	27.49	0.97	-	36
Jun-26 14.00	3.25	2.80	3.00	2.80	26.56	0.95	2	55
Jun-26 14.50	2.78	-	-	-	25.64	0.93	-	42
Jun-26 15.00	2.33	-	-	-	24.71	0.89	-	100
Jun-26 15.50	1.89	-	-	-	23.79	0.84	-	1,470
Jun-26 16.00	1.49	-	-	-	22.87	0.76	-	1
Jun-26 17.00	0.81	0.90	0.90	0.75	21.02	0.57	4	2
Jun-26 17.50	0.55	0.79	0.79	0.60	20.33	0.45	12	10
Jun-26 18.00	0.35	0.35	0.40	0.35	19.74	0.34	4	2
Jun-26 18.50	0.20	0.27	0.27	0.27	19.15	0.23	2	2
Sep-26 10.00	7.20	-	-	-	32.87	1.00	-	20
Sep-26 11.50	5.71	5.70	5.70	5.70	30.44	1.00	10	15
Sep-26 12.50	4.73	-	-	-	28.83	0.98	-	10
Sep-26 13.50	3.77	3.50	3.50	3.50	27.22	0.96	2	10
Sep-26 14.00	3.30	-	-	-	26.41	0.93	-	1
Sep-26 14.50	2.85	-	-	-	25.60	0.90	-	14
Sep-26 15.00	2.41	-	-	-	24.79	0.86	-	1
Sep-26 15.50	2.00	-	-	-	23.99	0.80	-	3
Sep-26 16.00	1.62	-	-	-	23.18	0.73	-	91
Sep-26 17.50	0.72	-	-	-	20.91	0.46	-	1
Sep-26 18.00	0.50	0.45	0.45	0.20	20.30	0.37	5	5
Dec-26 13.50	3.80	-	-	-	26.22	0.93	-	146
Dec-26 14.00	3.35	-	-	-	25.55	0.90	-	160
Dec-26 14.50	2.92	-	-	-	24.88	0.86	-	1
Dec-26 15.00	2.52	2.25	2.25	2.25	24.21	0.81	10	6
Dec-26 15.50	2.13	-	-	-	23.54	0.75	-	25
Dec-26 16.00	1.78	-	-	-	22.87	0.68	-	412
Dec-26 18.00	0.72	0.60	0.60	0.60	20.50	0.39	1	1
Dec-26 19.00	0.40	0.37	0.37	0.35	19.53	0.26	2	2
Dec-26 19.50	0.30	0.32	0.32	0.32	19.05	0.21	23	23
Dec-26 20.00	0.20	0.24	0.24	0.24	18.56	0.16	1	1
Mar-27 15.50	2.13	-	-	-	22.26	0.74	-	282
Mar-27 16.00	1.79	-	-	-	21.76	0.68	-	2
Mar-27 17.50	0.98	0.70	0.70	0.70	20.38	0.46	8	8
Mar-27 18.00	0.78	0.69	0.69	0.69	20.03	0.40	1	1
Dec-28 16.00	1.73	-	-	-	17.05	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	-	-	-	-	29.43	-	-	2
Apr-26 14.00	-	-	-	-	27.49	-	-	6
Apr-26 14.50	-	-	-	-	26.51	-	-	21
Apr-26 15.00	0.01	-	-	-	25.54	-0.01	-	11
Apr-26 16.50	0.13	0.34	0.34	0.34	22.62	-0.23	1	1
Apr-26 18.00	0.92	1.64	1.64	1.64	20.48	-0.83	1	1
May-26 14.50	0.02	-	-	-	25.74	-0.03	-	10
May-26 15.00	0.04	-	-	-	24.79	-0.06	-	1
Jun-26 10.00	-	-	-	-	32.91	-	-	20,000
Jun-26 11.50	-	-	-	-	30.14	-	-	1
Jun-26 12.00	-	-	-	-	29.22	-	-	61
Jun-26 12.50	0.01	-	-	-	28.29	-0.01	-	1,511
Jun-26 13.00	0.01	-	-	-	27.37	-0.01	-	284
Jun-26 13.50	0.02	-	-	-	26.45	-0.02	-	387
Jun-26 14.00	0.04	-	-	-	25.52	-0.04	-	330
Jun-26 14.50	0.06	-	-	-	24.60	-0.06	-	190
Jun-26 15.00	0.10	-	-	-	23.67	-0.10	-	36
Sep-26 12.00	0.04	-	-	-	27.16	-0.03	-	6
Sep-26 12.50	0.06	-	-	-	26.35	-0.05	-	12
Sep-26 13.00	0.09	-	-	-	25.54	-0.07	-	226
Sep-26 13.50	0.13	-	-	-	24.74	-0.09	-	30
Sep-26 14.00	0.19	-	-	-	23.93	-0.13	-	44
Sep-26 15.00	0.35	-	-	-	22.31	-0.22	-	2
Sep-26 15.50	0.48	-	-	-	21.51	-0.29	-	5
Sep-26 16.00	0.63	-	-	-	20.70	-0.36	-	1
Sep-26 17.50	1.33	-	-	-	18.43	-0.63	-	3
Dec-26 12.00	0.08	-	-	-	25.81	-0.05	-	150
Dec-26 12.50	0.12	-	-	-	25.14	-0.07	-	2
Dec-26 13.00	0.16	-	-	-	24.47	-0.09	-	227
Dec-26 13.50	0.22	-	-	-	23.79	-0.12	-	51
Dec-26 14.00	0.29	-	-	-	23.12	-0.15	-	29
Dec-26 14.50	0.38	-	-	-	22.45	-0.20	-	1
Dec-26 15.00	0.49	-	-	-	21.78	-0.24	-	3
Mar-27 12.00	0.10	-	-	-	22.28	-0.06	-	1
Mar-27 14.00	0.35	0.45	0.45	0.45	20.29	-0.18	8	183
Mar-27 15.00	0.59	-	-	-	19.30	-0.28	-	4
Sep-27 13.50	0.34	-	-	-	17.49	-0.17	-	1
Dec-27 11.00	0.06	-	-	-	17.63	-0.04	-	4,100
Mar-28 14.50	0.65	-	-	-	14.90	-0.29	-	173

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 15.00	2.16	-	-	-	25.76	0.98	-	1
Jun-26 16.00	1.49	-	-	-	22.87	0.76	-	5
Sep-26 12.50	4.27	-	-	-	28.83	0.93	-	25
Sep-26 13.50	3.37	-	-	-	27.22	0.88	-	6
Sep-26 14.00	2.94	-	-	-	26.41	0.85	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.01	-	-	-	28.29	-0.01	-	25
Jun-26 13.50	0.02	-	-	-	26.45	-0.02	-	29
Jun-26 14.50	0.06	-	-	-	24.60	-0.07	-	8
Jun-26 15.00	0.10	-	-	-	23.67	-0.10	-	50
Jun-26 16.00	0.25	0.39	0.39	0.39	21.83	-0.23	2	-
Sep-26 11.00	0.02	-	-	-	28.77	-0.01	-	1
Sep-26 12.50	0.06	-	-	-	26.35	-0.05	-	60
Sep-26 14.00	0.19	-	-	-	23.93	-0.12	-	25
Sep-26 15.00	0.35	0.49	0.49	0.49	22.31	-0.22	3	-
Dec-26 13.00	0.16	-	-	-	24.47	-0.09	-	25
Dec-26 13.50	0.22	-	-	-	23.79	-0.12	-	50
Dec-26 14.00	0.29	-	-	-	23.12	-0.15	-	25
Dec-26 17.00	1.17	-	-	-	19.10	-0.48	-	3

	Previous Close	2.30		27/03/26
	ENCE Close	2.28		27/03/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	0.05	-	-	-	27.39	-0.28	-	10
Jun-26 2.30	0.15	-	-	-	27.18	-0.54	-	5

	Previous Close	34.82		27/03/26
	ENDESA Close	34.90		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 33.00	2.19	-	-	-	27.83	0.81	-	5
Apr-26 34.00	1.45	-	-	-	26.99	0.67	-	1
Apr-26 36.00	0.46	-	-	-	26.07	0.33	-	1
Apr-26 37.00	0.22	0.20	0.20	0.20	25.93	0.19	12	-
May-26 37.00	0.55	0.42	0.42	0.42	24.96	0.29	12	12
Jun-26 23.00	12.02	-	-	-	35.16	1.00	-	23
Jun-26 25.00	10.05	-	-	-	33.31	0.99	-	3
Jun-26 27.00	8.10	-	-	-	31.46	0.97	-	10
Jun-26 28.00	7.16	-	-	-	30.53	0.95	-	25
Jun-26 29.00	6.23	-	-	-	29.61	0.92	-	25
Jun-26 30.00	5.33	-	-	-	28.68	0.89	-	25
Jun-26 31.00	4.47	-	-	-	27.75	0.84	-	35
Jun-26 32.00	3.67	-	-	-	26.83	0.78	-	11
Jun-26 33.00	2.92	3.01	3.01	3.01	25.90	0.71	3	3
Jun-26 34.00	2.24	-	-	-	24.97	0.62	-	5
Jun-26 38.00	0.59	-	-	-	23.61	0.26	-	5
Sep-26 27.00	8.25	-	-	-	31.42	0.94	-	80
Sep-26 30.00	5.59	-	-	-	28.70	0.84	-	10
Sep-26 33.00	3.31	-	-	-	25.97	0.68	-	163
Sep-26 34.00	2.65	-	-	-	25.07	0.61	-	134
Sep-26 35.00	2.08	-	-	-	24.23	0.53	-	5
Sep-26 36.00	1.64	-	-	-	24.01	0.45	-	1,001
Dec-26 24.00	11.16	-	-	-	33.11	0.97	-	4
Dec-26 25.00	10.22	-	-	-	32.27	0.95	-	5
Dec-26 35.00	2.56	-	-	-	23.93	0.52	-	2
Dec-26 36.00	2.12	-	-	-	23.73	0.46	-	10
Dec-26 37.00	1.76	-	-	-	23.53	0.40	-	4
Dec-26 38.00	1.42	-	-	-	23.33	0.35	-	4
Dec-26 40.00	0.91	-	-	-	22.93	0.25	-	1
Dec-26 42.00	0.56	-	-	-	22.53	0.17	-	1
Mar-27 34.00	3.37	-	-	-	24.33	0.58	-	150
Jun-27 25.00	10.40	-	-	-	31.99	0.91	-	5
Jun-27 27.00	8.70	-	-	-	30.32	0.85	-	2
Jun-27 32.00	5.01	-	-	-	26.17	0.66	-	294
Jun-27 33.00	4.36	-	-	-	25.34	0.62	-	296
Jun-27 37.00	2.43	-	-	-	23.30	0.44	-	1
Jun-27 41.00	1.25	-	-	-	22.42	0.28	-	2
Dec-27 25.00	10.47	-	-	-	31.03	0.90	-	1
Dec-27 29.00	7.33	-	-	-	28.24	0.77	-	1
Dec-27 31.00	6.00	-	-	-	26.85	0.69	-	1
Dec-27 34.00	4.21	-	-	-	24.76	0.58	-	1
Dec-27 40.00	1.96	-	-	-	23.16	0.35	-	26
Mar-28 40.00	2.09	-	-	-	23.03	0.36	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 27.00	-	-	-	-	35.44	-	-	1
Apr-26 28.00	-	-	-	-	34.60	-	-	5
Apr-26 29.00	0.01	-	-	-	33.76	-0.01	-	4
Apr-26 30.00	0.03	-	-	-	32.92	-0.02	-	11
Apr-26 31.00	0.07	-	-	-	32.08	-0.06	-	5
Apr-26 32.00	0.15	-	-	-	31.24	-0.11	-	3
Apr-26 33.00	0.31	-	-	-	30.40	-0.21	-	5
Apr-26 34.00	0.59	-	-	-	29.56	-0.34	-	5
Apr-26 35.00	1.00	-	-	-	28.79	-0.50	-	3
Jun-26 23.00	0.01	-	-	-	36.40	-0.01	-	4
Jun-26 24.00	0.02	-	-	-	35.48	-0.01	-	4
Jun-26 27.00	0.10	-	-	-	32.70	-0.04	-	10
Jun-26 29.00	0.23	-	-	-	30.85	-0.09	-	161
Jun-26 31.00	0.47	-	-	-	28.99	-0.17	-	1
Jun-26 32.00	0.68	-	-	-	28.07	-0.23	-	147
Sep-26 25.00	0.23	-	-	-	31.83	-0.06	-	4
Sep-26 27.00	0.41	-	-	-	30.02	-0.11	-	445
Sep-26 28.00	0.54	-	-	-	29.11	-0.14	-	19
Sep-26 29.00	0.70	-	-	-	28.20	-0.18	-	148
Sep-26 30.00	0.89	-	-	-	27.30	-0.22	-	147
Sep-26 31.00	1.13	-	-	-	26.39	-0.27	-	146
Sep-26 35.00	2.64	-	-	-	22.83	-0.54	-	25
Sep-26 36.00	3.25	-	-	-	22.61	-0.61	-	50
Sep-26 37.00	3.91	-	-	-	22.39	-0.68	-	30
Sep-26 38.00	4.66	-	-	-	22.17	-0.74	-	5
Sep-26 41.00	7.16	-	-	-	21.51	-0.89	-	5
Sep-26 43.00	9.00	-	-	-	21.07	-0.94	-	5
Dec-26 19.00	0.08	-	-	-	36.11	-0.02	-	15
Dec-26 28.00	0.85	-	-	-	28.55	-0.17	-	25
Dec-26 30.00	1.26	-	-	-	26.87	-0.24	-	10
Dec-26 32.00	1.81	-	-	-	25.19	-0.34	-	10
Dec-26 33.00	2.17	-	-	-	24.35	-0.39	-	25
Dec-26 34.00	2.56	-	-	-	23.51	-0.45	-	2
Jun-27 15.50	0.09	-	-	-	37.08	-0.02	-	5
Jun-27 22.00	0.45	-	-	-	31.68	-0.07	-	10
Jun-27 34.00	3.11	-	-	-	21.71	-0.45	-	18
Dec-27 17.50	0.27	-	-	-	32.88	-0.04	-	1
Dec-27 27.00	1.59	-	-	-	26.26	-0.21	-	1
Dec-27 34.00	3.87	-	-	-	21.38	-0.47	-	5
Mar-28 22.00	0.81	-	-	-	28.76	-0.11	-	150
Mar-28 24.00	1.14	-	-	-	27.52	-0.15	-	150
Mar-28 26.00	1.53	-	-	-	26.28	-0.20	-	150
Mar-28 27.00	1.78	-	-	-	25.65	-0.22	-	150
Mar-28 28.00	2.03	-	-	-	25.03	-0.25	-	150
Jun-28 25.00	1.39	-	-	-	26.21	-0.17	-	150
Jun-28 26.00	1.62	-	-	-	25.66	-0.20	-	150
Jun-28 27.00	1.88	-	-	-	25.11	-0.23	-	293
Jun-28 29.00	2.42	-	-	-	24.00	-0.28	-	143
Jun-28 30.00	2.76	-	-	-	23.44	-0.32	-	143
Jun-28 31.00	3.09	-	-	-	22.89	-0.35	-	142
Jun-28 32.00	3.46	-	-	-	22.34	-0.39	-	142
Jun-28 33.00	3.89	-	-	-	21.78	-0.43	-	142
Dec-28 31.00	3.56	-	-	-	22.24	-0.37	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	17.02	-	-	-	40.49	0.98	-	25
Sep-26 34.00	2.44	-	-	-	25.07	0.54	-	25
Sep-26 34.00	2.44	-	-	-	25.07	0.54	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	37.33	-	-	1
Sep-26 24.00	0.17	-	-	-	32.74	-0.05	-	25
Sep-26 25.00	0.23	-	-	-	31.83	-0.06	-	25
Sep-26 26.00	0.31	-	-	-	30.93	-0.08	-	25
Sep-26 26.00	0.31	-	-	-	30.93	-0.08	-	25
Sep-26 34.00	2.13	-	-	-	23.67	-0.45	-	25
Sep-26 35.00	2.60	-	-	-	22.83	-0.52	-	50
Sep-26 35.00	2.60	-	-	-	22.83	-0.52	-	25
Sep-26 36.00	3.19	-	-	-	22.61	-0.59	-	25
Sep-26 37.00	3.86	-	-	-	22.39	-0.66	-	50
Dec-26 32.00	1.78	-	-	-	25.19	-0.32	-	8

	Previous Close	10.42		27/03/26
	FCC Close	10.42		27/03/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	0.27	-	-	-	23.46	-0.33	-	1
Jun-26 11.00	0.75	-	-	-	21.02	-0.68	-	1
Jun-26 11.50	1.13	-	-	-	19.60	-0.85	-	1
Sep-26 11.00	1.22	-	-	-	14.75	-0.86	-	13
Sep-26 18.00	8.17	-	-	-	0.02	-0.99	-	1
Mar-27 9.50	0.59	-	-	-	21.12	-0.38	-	257
Mar-27 10.00	0.82	-	-	-	20.56	-0.48	-	250
Mar-27 10.50	1.09	-	-	-	19.95	-0.59	-	482
Mar-27 11.00	1.41	-	-	-	19.07	-0.70	-	224
Jun-27 12.00	2.27	-	-	-	19.64	-0.82	-	417
Sep-27 11.00	2.01	-	-	-	22.45	-0.67	-	226

	Previous Close	54.98		27/03/26
	FERROVIAL Close	54.66		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 54.00	2.20	-	-	-	34.53	0.58	-	26
Apr-26 56.00	1.23	-	-	-	33.84	0.40	-	15
Apr-26 60.00	0.28	-	-	-	33.28	0.13	-	8
Apr-26 62.00	0.12	-	-	-	33.00	0.06	-	15
Apr-26 66.00	0.01	-	-	-	32.44	0.01	-	1
Apr-26 68.00	-	-	-	-	32.16	-	-	2
Apr-26 70.00	-	-	-	-	31.88	-	-	1
May-26 58.00	1.28	-	-	-	31.05	0.33	-	1
Jun-26 50.00	6.18	-	-	-	32.98	0.75	-	5
Jun-26 52.00	4.76	-	-	-	31.69	0.66	-	3,000
Jun-26 58.00	1.82	-	-	-	29.58	0.37	-	1,500
Jun-26 60.00	1.25	-	-	-	29.35	0.28	-	2,000
Jun-26 62.00	0.83	-	-	-	29.12	0.20	-	5
Jun-26 64.00	0.52	-	-	-	28.89	0.14	-	24
Jun-26 66.00	0.32	-	-	-	28.66	0.10	-	2,075
Sep-26 50.00	7.32	-	-	-	30.56	0.71	-	25
Sep-26 52.00	5.99	-	-	-	29.55	0.65	-	4
Sep-26 54.00	4.77	-	-	-	28.53	0.58	-	25
Sep-26 56.00	3.81	-	-	-	28.04	0.50	-	58
Sep-26 58.00	2.99	-	-	-	27.79	0.43	-	55
Sep-26 60.00	2.32	-	-	-	27.55	0.36	-	101
Sep-26 62.00	1.77	-	-	-	27.30	0.30	-	79
Sep-26 64.00	1.30	-	-	-	27.06	0.24	-	2
Sep-26 66.00	0.97	-	-	-	26.82	0.19	-	25
Dec-26 47.00	10.14	-	-	-	30.63	0.77	-	1
Dec-26 50.00	8.01	-	-	-	29.29	0.70	-	5
Dec-26 52.00	6.76	-	-	-	28.40	0.64	-	1
Dec-26 56.00	4.60	-	-	-	27.07	0.52	-	65
Dec-26 58.00	3.75	-	-	-	26.85	0.46	-	25
Dec-26 60.00	3.06	-	-	-	26.63	0.40	-	25
Mar-27 58.00	4.50	-	-	-	26.26	0.48	-	25
Mar-27 60.00	3.82	-	-	-	26.04	0.43	-	25
Mar-27 62.00	3.14	-	-	-	25.82	0.37	-	25
Sep-27 44.00	13.84	-	-	-	29.19	0.80	-	25
Sep-27 50.00	9.90	-	-	-	27.47	0.69	-	25
Sep-27 52.00	8.73	-	-	-	26.89	0.65	-	25
Sep-27 56.00	6.68	-	-	-	26.00	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 48.00	0.21	-	-	-	40.60	-0.08	-	25
Apr-26 52.00	0.86	-	-	-	37.55	-0.27	-	1
Apr-26 54.00	1.56	-	-	-	36.02	-0.42	-	3
Apr-26 56.00	2.59	-	-	-	35.33	-0.59	-	10
Apr-26 58.00	3.99	-	-	-	35.05	-0.74	-	1
May-26 48.00	0.63	-	-	-	37.15	-0.15	-	1
May-26 56.00	3.26	-	-	-	31.98	-0.55	-	10
Jun-26 35.00	0.05	-	-	-	43.05	-0.01	-	1
Jun-26 36.00	0.07	-	-	-	42.40	-0.02	-	1
Jun-26 37.00	0.09	-	-	-	41.76	-0.02	-	1
Jun-26 46.00	0.74	-	-	-	35.94	-0.14	-	6,350
Jun-26 47.00	0.88	-	-	-	35.29	-0.16	-	26
Jun-26 48.00	1.08	-	-	-	34.65	-0.20	-	4,030
Jun-26 50.00	1.53	-	-	-	33.35	-0.26	-	5
Jun-26 52.00	2.12	-	-	-	32.06	-0.35	-	50
Jun-26 54.00	2.90	-	-	-	30.77	-0.44	-	6,000
Jun-26 58.00	5.21	-	-	-	29.95	-0.64	-	1,710
Jun-26 60.00	6.64	-	-	-	29.72	-0.72	-	2
Jun-26 62.00	8.21	-	-	-	29.49	-0.80	-	25
Jun-26 64.00	9.90	-	-	-	29.26	-0.86	-	25
Sep-26 36.00	0.24	-	-	-	37.05	-0.04	-	25
Sep-26 42.00	0.72	-	-	-	34.02	-0.10	-	25
Sep-26 45.00	1.14	-	-	-	32.50	-0.16	-	25
Sep-26 48.00	1.76	-	-	-	30.98	-0.23	-	25
Sep-26 49.00	2.04	-	-	-	30.47	-0.26	-	5
Sep-26 52.00	2.98	-	-	-	28.96	-0.36	-	3,000
Sep-26 54.00	3.75	-	-	-	27.94	-0.43	-	5
Sep-26 58.00	5.97	-	-	-	27.20	-0.59	-	20
Sep-26 64.00	10.34	-	-	-	26.47	-0.79	-	25
Dec-26 44.00	1.53	-	-	-	31.46	-0.17	-	1
Dec-26 49.00	2.75	-	-	-	29.23	-0.28	-	25
Dec-26 50.00	3.04	-	-	-	28.78	-0.31	-	25
Dec-26 54.00	4.53	-	-	-	27.00	-0.43	-	26
Dec-26 56.00	5.58	-	-	-	26.56	-0.49	-	25
Mar-27 39.00	0.99	-	-	-	31.77	-0.11	-	100
Mar-27 45.00	2.07	-	-	-	29.62	-0.20	-	25
Mar-27 46.00	2.31	-	-	-	29.26	-0.22	-	25
Mar-27 47.00	2.60	-	-	-	28.90	-0.24	-	25
Mar-27 48.00	2.89	-	-	-	28.54	-0.27	-	25
Mar-27 49.00	3.18	-	-	-	28.18	-0.29	-	75
Mar-27 50.00	3.49	-	-	-	27.82	-0.31	-	150
Mar-27 54.00	5.05	-	-	-	26.38	-0.42	-	24
Mar-27 56.00	6.09	-	-	-	25.99	-0.48	-	25
Mar-27 58.00	7.20	-	-	-	25.77	-0.54	-	25
Sep-27 44.00	2.42	-	-	-	28.44	-0.20	-	1
Sep-27 47.00	3.28	-	-	-	27.58	-0.26	-	25
Sep-27 48.00	3.57	-	-	-	27.29	-0.28	-	50
Dec-27 35.00	0.99	-	-	-	30.18	-0.09	-	1
Dec-27 45.00	3.01	-	-	-	27.61	-0.22	-	25
Dec-27 54.00	6.23	-	-	-	25.31	-0.41	-	500
Jun-28 47.00	4.04	3.89	3.89	3.89	26.32	-0.26	25	25
Jun-28 48.00	4.38	4.22	4.22	4.22	26.11	-0.28	25	25
Jun-28 49.00	4.76	4.57	4.57	4.57	25.90	-0.30	25	25
Jun-28 50.00	5.15	4.95	4.95	4.95	25.70	-0.32	25	25
Jun-28 52.00	5.93	5.77	5.77	5.77	25.28	-0.36	25	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 60.00	0.29	-	-	-	33.28	0.13	-	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	2.12	-	-	-	32.06	-0.34	-	40
Jun-26 54.00	2.89	-	-	-	30.77	-0.44	-	15
Jun-26 60.00	6.59	-	-	-	29.72	-0.72	-	40
Sep-26 54.00	3.71	-	-	-	27.94	-0.42	-	15
Sep-26 60.00	7.19	-	-	-	26.96	-0.64	-	20
Sep-26 62.00	8.62	-	-	-	26.71	-0.70	-	115
Sep-26 64.00	10.17	-	-	-	26.47	-0.76	-	45
Dec-26 49.00	2.71	-	-	-	29.23	-0.28	-	25
Dec-26 50.00	3.02	-	-	-	28.78	-0.30	-	25
Mar-27 40.00	1.11	-	-	-	31.41	-0.11	-	300

	Previous Close	19.82		27/03/26
	FLUIDRA Close	20.04		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.00	1.33	-	-	-	35.56	0.75	-	1
Jun-26 27.00	0.01	-	-	-	26.65	0.01	-	5
Sep-26 29.00	0.07	-	-	-	29.49	0.04	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	0.09	-	-	-	36.27	-0.10	-	1
Apr-26 18.50	0.16	-	-	-	35.72	-0.16	-	1
Apr-26 22.00	2.05	-	-	-	34.03	-0.87	-	1
May-26 17.50	0.22	-	-	-	37.74	-0.14	-	1
May-26 18.00	0.31	-	-	-	37.18	-0.19	-	1
Jun-26 18.00	0.51	-	-	-	35.71	-0.23	-	1
Jun-26 19.00	0.82	-	-	-	34.70	-0.34	-	1
Jun-26 20.00	1.23	-	-	-	33.68	-0.45	-	1
Jun-26 22.00	2.43	-	-	-	31.46	-0.70	-	15
Jun-26 23.00	3.19	-	-	-	30.34	-0.81	-	6
Sep-26 28.00	8.16	-	-	-	28.45	-0.96	-	11
Dec-26 18.00	1.32	-	-	-	32.70	-0.32	-	600
Dec-26 21.00	2.78	-	-	-	30.70	-0.54	-	7
Dec-26 27.00	7.42	-	-	-	29.00	-0.87	-	11

	Previous Close	8.67		27/03/26
	GRIFOLS Close	8.73		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.24	-	-	-	41.91	0.40	-	30
Apr-26 9.25	0.16	-	-	-	41.61	0.30	-	2
Apr-26 9.75	0.06	-	-	-	41.02	0.14	-	10
Apr-26 10.50	0.01	-	-	-	40.13	0.03	-	10
Apr-26 11.50	-	-	-	-	38.95	-	-	11
Apr-26 12.00	-	-	-	-	38.36	-	-	25
Apr-26 13.50	-	-	-	-	36.58	-	-	7
May-26 9.50	0.26	-	-	-	41.52	0.32	-	10
May-26 10.00	0.15	-	-	-	40.92	0.21	-	26
May-26 11.00	0.04	-	-	-	39.74	0.07	-	5
Jun-26 8.00	1.15	1.24	1.24	1.24	45.47	0.70	2	17
Jun-26 9.00	0.58	-	-	-	42.06	0.48	-	10
Jun-26 9.50	0.40	-	-	-	41.56	0.37	-	35
Jun-26 9.75	0.32	-	-	-	41.32	0.32	-	10
Jun-26 10.00	0.27	-	-	-	41.07	0.28	-	66
Jun-26 10.50	0.17	-	-	-	40.57	0.20	-	98
Jun-26 11.00	0.10	-	-	-	40.07	0.13	-	55
Jun-26 12.00	0.03	-	-	-	39.08	0.05	-	155
Jun-26 12.50	0.02	-	-	-	38.58	0.03	-	51
Jun-26 13.00	0.01	-	-	-	38.09	0.02	-	15
Jun-26 14.50	-	-	-	-	36.60	-	-	21
Jun-26 15.00	-	-	-	-	36.10	-	-	36
Sep-26 9.00	0.88	-	-	-	43.27	0.51	-	52
Sep-26 9.50	0.69	-	-	-	43.06	0.44	-	40
Sep-26 9.75	0.62	-	-	-	42.95	0.40	-	2
Sep-26 10.00	0.54	-	-	-	42.85	0.37	-	95
Sep-26 10.50	0.42	-	-	-	42.64	0.31	-	44
Sep-26 11.50	0.25	-	-	-	42.22	0.20	-	3
Sep-26 12.00	0.18	-	-	-	42.01	0.16	-	112
Sep-26 12.50	0.14	-	-	-	41.80	0.13	-	25
Dec-26 8.50	1.33	-	-	-	43.96	0.59	-	3
Dec-26 9.00	1.12	-	-	-	43.09	0.53	-	2
Dec-26 9.50	0.93	-	-	-	42.97	0.47	-	112
Dec-26 9.75	0.85	-	-	-	42.92	0.44	-	3
Dec-26 10.00	0.78	-	-	-	42.86	0.42	-	84
Dec-26 10.50	0.64	-	-	-	42.74	0.36	-	28
Dec-26 11.00	0.54	-	-	-	42.63	0.32	-	1
Dec-26 11.50	0.44	-	-	-	42.51	0.27	-	20
Dec-26 12.00	0.37	-	-	-	42.40	0.24	-	14
Dec-26 12.50	0.30	-	-	-	42.29	0.20	-	99
Dec-26 13.00	0.24	-	-	-	42.17	0.17	-	800
Dec-26 13.50	0.20	-	-	-	42.06	0.15	-	1,187
Dec-26 14.00	0.16	-	-	-	41.94	0.12	-	25
Dec-26 14.50	0.13	-	-	-	41.83	0.10	-	25
Dec-26 15.00	0.11	-	-	-	41.71	0.09	-	26
Dec-26 15.50	0.08	-	-	-	41.60	0.07	-	5
Dec-26 17.00	0.04	-	-	-	41.25	0.04	-	25
Dec-26 17.50	0.04	-	-	-	41.17	0.03	-	25
Mar-27 6.00	3.10	3.10	3.10	3.10	49.85	0.85	1	-
Mar-27 6.25	2.92	-	-	-	49.09	0.83	-	3
Mar-27 7.00	2.40	-	-	-	46.80	0.76	-	3
Mar-27 7.50	2.07	-	-	-	45.27	0.71	-	41
Mar-27 9.00	1.28	1.52	1.52	1.52	41.48	0.55	5	12
Mar-27 9.25	1.19	-	-	-	41.44	0.52	-	10
Mar-27 10.50	0.80	-	-	-	41.25	0.40	-	8
Mar-27 14.00	0.26	0.13	0.13	0.13	40.71	0.17	5	15
Jun-27 9.00	1.37	-	-	-	40.30	0.56	-	2
Jun-27 9.25	1.28	1.50	1.50	1.50	40.28	0.54	3	3
Jun-27 12.50	0.50	-	-	-	40.03	0.27	-	250
Jun-27 16.00	0.18	-	-	-	39.76	0.12	-	850
Dec-27 8.75	1.62	-	-	-	38.88	0.59	-	15
Dec-27 11.00	0.94	-	-	-	38.71	0.41	-	1
Dec-27 11.50	0.84	-	-	-	38.67	0.38	-	5
Dec-28 15.50	0.46	-	-	-	35.10	0.23	-	3
Dec-28 16.50	0.39	-	-	-	34.99	0.20	-	2
Dec-28 17.50	0.32	-	-	-	34.89	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 7.75	0.07	0.12	0.12	0.12	46.98	-0.13	10	350
Apr-26 8.00	0.11	0.16	0.16	0.16	45.85	-0.20	8	15
Apr-26 8.25	0.17	-	-	-	44.72	-0.28	-	48
Apr-26 8.50	0.26	0.30	0.30	0.30	43.60	-0.38	1	1,227
Apr-26 8.75	0.36	-	-	-	42.54	-0.49	-	32
Apr-26 9.00	0.51	-	-	-	42.25	-0.60	-	421
Apr-26 9.25	0.67	-	-	-	41.95	-0.70	-	318
Apr-26 9.50	0.87	-	-	-	41.66	-0.79	-	44
Apr-26 9.75	1.08	-	-	-	41.36	-0.86	-	28
Apr-26 10.00	1.30	-	-	-	41.06	-0.91	-	29
Apr-26 10.50	1.78	-	-	-	40.47	-0.97	-	33
Apr-26 11.50	2.77	-	-	-	39.29	-1.00	-	5
May-26 7.25	0.11	-	-	-	49.50	-0.13	-	12
May-26 7.50	0.15	0.20	0.20	0.20	48.37	-0.17	1	6
May-26 7.75	0.21	-	-	-	47.25	-0.22	-	1
May-26 8.00	0.27	0.33	0.33	0.33	46.12	-0.27	6	85
May-26 8.25	0.35	-	-	-	44.99	-0.33	-	302
May-26 8.50	0.44	-	-	-	43.87	-0.40	-	9
May-26 8.75	0.55	-	-	-	42.81	-0.47	-	14
May-26 9.00	0.69	-	-	-	42.52	-0.54	-	89
May-26 9.25	0.85	-	-	-	42.22	-0.61	-	274
May-26 9.50	1.01	-	-	-	41.93	-0.68	-	23
May-26 9.75	1.20	-	-	-	41.63	-0.74	-	15
May-26 10.00	1.40	-	-	-	41.33	-0.79	-	21
May-26 10.50	1.83	-	-	-	40.74	-0.88	-	5
May-26 11.00	2.29	-	-	-	40.15	-0.94	-	16
Jun-26 5.75	0.05	-	-	-	54.55	-0.04	-	40
Jun-26 6.25	0.08	-	-	-	52.39	-0.08	-	5
Jun-26 6.75	0.14	-	-	-	50.24	-0.12	-	2
Jun-26 7.00	0.18	-	-	-	49.16	-0.15	-	1
Jun-26 7.50	0.28	-	-	-	47.00	-0.22	-	1
Jun-26 8.00	0.43	-	-	-	44.84	-0.31	-	43
Jun-26 8.25	0.52	-	-	-	43.76	-0.36	-	370
Jun-26 8.50	0.62	-	-	-	42.68	-0.42	-	38
Jun-26 8.75	0.73	-	-	-	41.68	-0.48	-	48
Jun-26 9.00	0.87	-	-	-	41.43	-0.53	-	32
Jun-26 9.25	1.03	-	-	-	41.18	-0.59	-	316
Jun-26 9.50	1.19	-	-	-	40.93	-0.64	-	133
Jun-26 9.75	1.37	-	-	-	40.69	-0.69	-	277
Jun-26 10.00	1.56	-	-	-	40.44	-0.74	-	105
Jun-26 10.50	1.97	-	-	-	39.94	-0.81	-	825
Jun-26 11.00	2.40	-	-	-	39.44	-0.88	-	432
Jun-26 11.50	2.86	-	-	-	38.95	-0.92	-	21
Jun-26 12.00	3.34	-	-	-	38.45	-0.95	-	52
Jun-26 12.50	3.82	-	-	-	37.95	-0.97	-	15
Jun-26 14.00	5.30	-	-	-	36.47	-1.00	-	4
Jun-26 17.00	8.29	-	-	-	33.49	-1.00	-	5
Jun-26 20.00	11.27	-	-	-	33.12	-1.00	-	1
Jun-26 21.00	12.27	-	-	-	33.12	-1.00	-	9
Sep-26 7.75	0.60	-	-	-	42.73	-0.31	-	1
Sep-26 8.00	0.69	-	-	-	41.79	-0.35	-	20
Sep-26 8.25	0.79	-	-	-	40.86	-0.39	-	5
Sep-26 8.50	0.89	-	-	-	39.92	-0.43	-	60
Sep-26 8.75	1.02	-	-	-	39.06	-0.48	-	6
Sep-26 9.00	1.17	-	-	-	38.96	-0.52	-	30
Sep-26 9.25	1.32	-	-	-	38.85	-0.56	-	22
Sep-26 9.50	1.49	-	-	-	38.75	-0.60	-	21
Sep-26 9.75	1.66	-	-	-	38.64	-0.64	-	5
Sep-26 10.00	1.84	-	-	-	38.54	-0.67	-	16
Sep-26 10.50	2.23	-	-	-	38.33	-0.74	-	110
Sep-26 11.00	2.64	-	-	-	38.12	-0.79	-	73
Sep-26 11.50	3.07	-	-	-	37.91	-0.84	-	31
Sep-26 12.00	3.52	-	-	-	37.70	-0.88	-	22
Sep-26 16.00	7.37	-	-	-	36.02	-0.99	-	4
Dec-26 6.00	0.33	-	-	-	50.10	-0.14	-	25
Dec-26 7.25	0.66	-	-	-	45.66	-0.26	-	28
Dec-26 7.50	0.73	-	-	-	44.77	-0.29	-	28
Dec-26 7.75	0.82	-	-	-	43.88	-0.32	-	26
Dec-26 8.00	0.92	-	-	-	43.00	-0.35	-	61
Dec-26 8.25	1.02	-	-	-	42.11	-0.38	-	1
Dec-26 8.50	1.12	1.15	1.15	1.15	41.22	-0.42	4	754
Dec-26 8.75	1.25	1.20	1.20	1.20	40.40	-0.45	1	2
Dec-26 9.00	1.40	-	-	-	40.35	-0.48	-	9
Dec-26 9.25	1.55	-	-	-	40.29	-0.52	-	10
Dec-26 9.50	1.71	-	-	-	40.23	-0.55	-	95
Dec-26 9.75	1.88	-	-	-	40.18	-0.58	-	10
Dec-26 10.00	2.06	-	-	-	40.12	-0.61	-	1,999
Dec-26 11.00	2.82	-	-	-	39.89	-0.72	-	280
Dec-26 11.50	3.23	-	-	-	39.77	-0.76	-	1
Dec-26 12.00	3.65	-	-	-	39.66	-0.80	-	1
Dec-26 12.50	4.09	-	-	-	39.55	-0.84	-	1
Mar-27 6.25	0.50	-	-	-	48.14	-0.18	-	50
Mar-27 6.50	0.56	-	-	-	47.38	-0.20	-	17
Mar-27 7.00	0.72	-	-	-	45.85	-0.24	-	13
Mar-27 7.25	0.79	-	-	-	45.09	-0.27	-	26
Mar-27 7.50	0.87	0.86	0.86	0.86	44.32	-0.29	30	64
Mar-27 7.75	0.98	-	-	-	43.56	-0.32	-	31
Mar-27 8.00	1.08	-	-	-	42.79	-0.35	-	27
Mar-27 8.50	1.28	-	-	-	41.27	-0.40	-	10
Mar-27 10.00	2.21	-	-	-	40.38	-0.57	-	2
Mar-27 10.50	2.57	-	-	-	40.30	-0.62	-	2
Jun-27 6.00	0.53	-	-	-	47.70	-0.17	-	20
Jun-27 12.00	3.87	-	-	-	39.95	-0.71	-	206
Jun-27 12.50	4.29	-	-	-	39.91	-0.75	-	397
Jun-27 13.00	4.72	-	-	-	39.87	-0.78	-	195
Dec-27 8.25	1.56	-	-	-	40.77	-0.37	-	1
Dec-27 8.75	1.82	-	-	-	39.66	-0.42	-	3
Dec-27 10.50	2.97	-	-	-	39.52	-0.56	-	242
Dec-27 11.00	3.32	-	-	-	39.49	-0.60	-	228
Dec-27 11.50	3.71	-	-	-	39.45	-0.63	-	30
Jun-28 6.00	0.81	-	-	-	44.21	-0.19	-	25
Jun-28 8.25	1.70	-	-	-	39.57	-0.36	-	2
Dec-28 6.50	1.07	-	-	-	41.25	-0.23	-	25
Dec-28 7.00	1.28	-	-	-	40.31	-0.27	-	1
Dec-28 8.00	1.70	-	-	-	38.44	-0.34	-	4
Jun-29 8.50	2.01	-	-	-	36.28	-0.38	-	2
Dec-30 10.00	3.14	-	-	-	33.76	-0.45	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.06	-	-	-	39.58	0.08	-	55
Dec-26 11.50	0.44	-	-	-	42.51	0.27	-	65
Dec-26 15.00	0.11	-	-	-	41.71	0.09	-	15
Jun-27 11.50	0.66	-	-	-	40.11	0.32	-	50
Dec-27 11.50	0.83	-	-	-	38.67	0.36	-	30
Jun-28 11.50	0.95	-	-	-	37.14	0.38	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.51	-	-	-	42.25	-0.59	-	10
Apr-26 10.00	1.30	-	-	-	41.06	-0.90	-	10
May-26 9.75	1.20	-	-	-	41.63	-0.73	-	20
Jun-26 8.50	0.61	0.63	0.63	0.63	42.68	-0.42	10	10
Jun-26 9.00	0.87	-	-	-	41.43	-0.53	-	10
Sep-26 9.00	1.16	-	-	-	38.96	-0.51	-	10

	Previous Close	4.15		27/03/26
	IAG Close	4.11		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.80	0.38	-	-	-	47.15	0.78	-	1
Apr-26 3.90	0.31	-	-	-	46.54	0.70	-	1
Apr-26 4.00	0.24	-	-	-	45.92	0.62	-	10
Apr-26 4.10	0.19	-	-	-	45.30	0.54	-	10
Apr-26 4.20	0.14	-	-	-	45.13	0.45	-	20
Apr-26 4.30	0.11	-	-	-	45.02	0.36	-	32
Apr-26 4.40	0.08	-	-	-	44.90	0.29	-	11
Apr-26 4.50	0.05	-	-	-	44.79	0.22	-	20
Apr-26 4.80	0.02	-	-	-	44.45	0.08	-	10
Apr-26 5.00	0.01	-	-	-	44.22	0.04	-	5
Apr-26 5.25	-	-	-	-	43.94	0.01	-	34
Apr-26 5.50	-	-	-	-	43.65	-	-	27
May-26 3.00	1.13	-	-	-	51.41	0.96	-	10
May-26 4.20	0.24	-	-	-	44.45	0.49	-	4
May-26 4.40	0.16	-	-	-	44.19	0.38	-	11
May-26 4.60	0.11	-	-	-	43.93	0.28	-	2
May-26 4.80	0.07	-	-	-	43.67	0.19	-	5
May-26 5.00	0.04	-	-	-	43.41	0.13	-	9
Jun-26 3.00	1.16	-	-	-	50.37	0.92	-	1
Jun-26 3.80	0.54	-	-	-	46.28	0.69	-	4
Jun-26 4.00	0.42	-	-	-	45.26	0.60	-	2
Jun-26 4.10	0.37	-	-	-	44.75	0.56	-	5
Jun-26 4.20	0.32	-	-	-	44.56	0.51	-	2
Jun-26 4.30	0.28	-	-	-	44.42	0.47	-	4
Jun-26 4.40	0.24	-	-	-	44.27	0.43	-	41
Jun-26 4.50	0.21	-	-	-	44.12	0.38	-	160
Jun-26 4.60	0.18	-	-	-	43.98	0.34	-	13
Jun-26 4.70	0.15	-	-	-	43.83	0.31	-	11
Jun-26 4.80	0.13	-	-	-	43.69	0.27	-	46
Jun-26 5.00	0.09	-	-	-	43.39	0.21	-	12
Jun-26 5.25	0.06	-	-	-	43.03	0.15	-	22
Jun-26 5.50	0.04	-	-	-	42.66	0.10	-	25
Jun-26 5.75	0.02	-	-	-	42.30	0.06	-	20
Sep-26 2.60	1.55	-	-	-	48.80	0.95	-	10
Sep-26 3.00	1.21	-	-	-	47.38	0.88	-	1
Sep-26 3.80	0.65	-	-	-	44.52	0.66	-	10
Sep-26 4.00	0.54	-	-	-	43.81	0.60	-	6
Sep-26 4.20	0.45	-	-	-	43.26	0.53	-	16
Sep-26 4.40	0.37	-	-	-	42.92	0.47	-	6
Sep-26 4.50	0.33	-	-	-	42.75	0.44	-	14
Sep-26 4.60	0.30	-	-	-	42.58	0.41	-	50
Sep-26 4.70	0.27	-	-	-	42.41	0.38	-	1
Sep-26 4.80	0.24	-	-	-	42.24	0.35	-	3
Sep-26 4.90	0.22	-	-	-	42.07	0.32	-	10
Sep-26 5.00	0.20	-	-	-	41.90	0.30	-	30
Sep-26 5.25	0.14	-	-	-	41.47	0.24	-	61
Sep-26 5.50	0.11	-	-	-	41.05	0.19	-	50
Sep-26 5.75	0.08	-	-	-	40.62	0.15	-	57
Sep-26 6.00	0.05	-	-	-	40.20	0.11	-	30
Dec-26 2.90	1.33	-	-	-	45.40	0.88	-	1
Dec-26 3.00	1.25	1.25	1.25	1.25	45.11	0.85	3	1
Dec-26 3.50	0.90	-	-	-	43.65	0.74	-	1
Dec-26 4.00	0.62	-	-	-	42.19	0.60	-	2
Dec-26 4.20	0.53	-	-	-	41.69	0.55	-	20
Dec-26 4.30	0.49	-	-	-	41.49	0.52	-	1
Dec-26 4.40	0.45	-	-	-	41.30	0.49	-	3
Dec-26 4.50	0.41	-	-	-	41.11	0.47	-	6
Dec-26 4.80	0.32	-	-	-	40.52	0.39	-	2
Dec-26 5.00	0.26	-	-	-	40.13	0.34	-	1,001
Dec-26 5.25	0.21	-	-	-	39.65	0.29	-	10
Dec-26 5.50	0.16	-	-	-	39.16	0.24	-	1,405
Dec-26 5.75	0.12	-	-	-	38.67	0.19	-	4
Dec-26 6.00	0.09	-	-	-	38.19	0.16	-	1
Mar-27 4.00	0.69	-	-	-	40.86	0.61	-	1
Mar-27 4.10	0.65	-	-	-	40.60	0.58	-	1
Mar-27 4.20	0.60	-	-	-	40.38	0.56	-	6
Mar-27 4.30	0.56	-	-	-	40.17	0.54	-	5
Mar-27 4.60	0.45	-	-	-	39.54	0.46	-	1
Mar-27 4.70	0.42	-	-	-	39.33	0.44	-	3
Mar-27 4.80	0.39	-	-	-	39.12	0.42	-	2
Mar-27 5.00	0.32	-	-	-	38.70	0.37	-	3
Jun-27 2.00	2.13	-	-	-	43.19	0.98	-	2
Jun-27 2.20	1.95	-	-	-	42.74	0.96	-	25
Jun-27 2.30	1.86	-	-	-	42.51	0.95	-	25
Jun-27 2.40	1.78	-	-	-	42.29	0.93	-	25
Jun-27 3.00	1.31	-	-	-	40.92	0.83	-	5
Jun-27 4.00	0.73	-	-	-	38.65	0.61	-	1
Jun-27 4.10	0.69	-	-	-	38.43	0.59	-	2
Jun-27 4.40	0.57	-	-	-	37.91	0.52	-	3
Jun-27 4.90	0.40	-	-	-	37.06	0.42	-	3
Jun-27 5.00	0.37	-	-	-	36.89	0.39	-	2
Dec-27 2.00	2.13	-	-	-	41.18	0.98	-	25
Dec-27 2.10	2.04	-	-	-	40.98	0.97	-	25
Dec-27 2.20	1.95	-	-	-	40.77	0.95	-	25
Dec-27 2.30	1.87	-	-	-	40.57	0.94	-	25
Dec-27 2.40	1.78	-	-	-	40.37	0.92	-	25
Dec-27 3.70	0.94	-	-	-	37.73	0.68	-	1
Mar-28 6.00	0.28	-	-	-	34.81	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.60	0.03	-	-	-	48.10	-0.11	-	3
Apr-26 3.80	0.06	-	-	-	46.87	-0.22	-	20
Apr-26 4.00	0.13	0.20	0.20	0.20	45.64	-0.38	10	32
Apr-26 4.10	0.17	0.18	0.18	0.18	45.02	-0.46	1	3
Apr-26 4.20	0.23	-	-	-	44.85	-0.55	-	6
Apr-26 4.80	0.70	-	-	-	44.17	-0.92	-	10
Apr-26 5.00	0.89	-	-	-	43.94	-0.97	-	11
May-26 4.00	0.21	-	-	-	45.25	-0.40	-	7
Jun-26 2.40	-	-	-	-	52.06	-0.01	-	3
Jun-26 2.70	0.01	-	-	-	50.53	-0.03	-	10
Jun-26 2.80	0.02	-	-	-	50.02	-0.04	-	50
Jun-26 2.90	0.02	-	-	-	49.51	-0.05	-	5
Jun-26 3.00	0.03	-	-	-	49.00	-0.07	-	50
Jun-26 3.20	0.06	-	-	-	47.98	-0.11	-	40
Jun-26 3.30	0.07	-	-	-	47.47	-0.14	-	40
Jun-26 3.40	0.09	-	-	-	46.96	-0.16	-	70
Jun-26 3.50	0.11	-	-	-	46.45	-0.20	-	63
Jun-26 3.60	0.14	-	-	-	45.93	-0.23	-	70
Jun-26 3.80	0.20	-	-	-	44.91	-0.31	-	25
Jun-26 4.00	0.28	-	-	-	43.89	-0.40	-	34
Jun-26 4.10	0.33	-	-	-	43.38	-0.45	-	125
Jun-26 4.20	0.38	-	-	-	43.19	-0.49	-	4
Jun-26 4.30	0.44	-	-	-	43.05	-0.54	-	4
Jun-26 4.40	0.50	-	-	-	42.90	-0.58	-	15
Jun-26 4.50	0.57	-	-	-	42.75	-0.63	-	9
Jun-26 4.60	0.64	-	-	-	42.61	-0.67	-	6
Jun-26 4.70	0.71	-	-	-	42.46	-0.71	-	21
Jun-26 4.80	0.79	-	-	-	42.32	-0.74	-	31
Jun-26 4.90	0.87	-	-	-	42.17	-0.78	-	28
Jun-26 5.00	0.96	-	-	-	42.02	-0.81	-	77
Jun-26 5.25	1.17	-	-	-	41.66	-0.87	-	2
Jun-26 5.75	1.64	-	-	-	40.93	-0.96	-	1
Jun-26 6.00	1.89	-	-	-	40.57	-0.99	-	4
Sep-26 2.20	0.01	0.11	0.11	0.11	48.71	-0.02	3	3
Sep-26 2.50	0.03	-	-	-	47.64	-0.05	-	65
Sep-26 3.20	0.14	-	-	-	45.14	-0.17	-	50
Sep-26 3.30	0.16	-	-	-	44.79	-0.20	-	15
Sep-26 3.50	0.22	-	-	-	44.07	-0.25	-	18
Sep-26 3.90	0.38	-	-	-	42.65	-0.38	-	5
Sep-26 4.00	0.42	-	-	-	42.29	-0.41	-	81
Sep-26 4.20	0.53	-	-	-	41.74	-0.48	-	2
Sep-26 4.40	0.65	-	-	-	41.40	-0.55	-	14
Sep-26 4.50	0.71	-	-	-	41.23	-0.58	-	70
Sep-26 4.70	0.85	-	-	-	40.89	-0.64	-	2
Sep-26 4.80	0.92	-	-	-	40.72	-0.67	-	66
Sep-26 4.90	1.00	-	-	-	40.55	-0.69	-	10
Sep-26 5.00	1.08	-	-	-	40.38	-0.72	-	101
Sep-26 6.25	2.18	-	-	-	38.25	-0.94	-	10
Dec-26 2.60	0.07	-	-	-	44.61	-0.09	-	4
Dec-26 2.80	0.11	-	-	-	44.03	-0.12	-	20
Dec-26 2.90	0.12	-	-	-	43.74	-0.14	-	20
Dec-26 3.30	0.23	-	-	-	42.57	-0.22	-	20
Dec-26 3.50	0.30	-	-	-	41.99	-0.27	-	25
Dec-26 3.70	0.38	-	-	-	41.40	-0.33	-	4
Dec-26 3.80	0.42	-	-	-	41.11	-0.36	-	150
Dec-26 3.90	0.47	-	-	-	40.82	-0.38	-	2
Dec-26 4.00	0.51	-	-	-	40.53	-0.41	-	817
Dec-26 4.10	0.57	-	-	-	40.24	-0.44	-	12
Dec-26 4.20	0.62	-	-	-	40.03	-0.47	-	55
Dec-26 4.30	0.68	-	-	-	39.83	-0.50	-	7
Dec-26 4.40	0.74	-	-	-	39.64	-0.52	-	2
Dec-26 4.50	0.80	-	-	-	39.45	-0.55	-	74
Dec-26 4.60	0.87	-	-	-	39.25	-0.58	-	6
Dec-26 4.80	1.00	-	-	-	38.86	-0.63	-	2
Dec-26 5.00	1.15	-	-	-	38.47	-0.68	-	7
Mar-27 3.20	0.24	-	-	-	41.48	-0.21	-	40
Mar-27 3.50	0.35	-	-	-	40.70	-0.28	-	17
Mar-27 3.70	0.43	-	-	-	40.18	-0.33	-	20
Mar-27 4.00	0.57	-	-	-	39.40	-0.40	-	1
Mar-27 4.10	0.63	-	-	-	39.14	-0.43	-	101
Mar-27 4.40	0.80	-	-	-	38.50	-0.50	-	20
Mar-27 4.60	0.92	-	-	-	38.08	-0.55	-	200
Mar-27 4.70	0.99	-	-	-	37.87	-0.58	-	3
Mar-27 4.80	1.06	-	-	-	37.66	-0.60	-	2
Mar-27 5.00	1.20	-	-	-	37.24	-0.65	-	3
Jun-27 3.50	0.38	-	-	-	38.98	-0.28	-	30
Jun-27 4.00	0.60	-	-	-	37.84	-0.40	-	1
Jun-27 4.10	0.66	-	-	-	37.62	-0.42	-	2
Jun-27 4.40	0.83	-	-	-	37.10	-0.49	-	3
Jun-27 5.00	1.23	-	-	-	36.08	-0.63	-	2
Dec-27 3.20	0.36	-	-	-	38.69	-0.24	-	15,000
Dec-27 3.50	0.48	-	-	-	38.08	-0.29	-	20
Dec-27 4.00	0.72	-	-	-	37.07	-0.39	-	1
Dec-27 4.60	1.07	-	-	-	36.25	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.32	-	-	-	44.56	0.51	-	1
Dec-29 3.40	1.33	-	-	-	41.96	0.66	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.64	-	-	-	41.40	-0.53	-	8

	Previous Close	19.21		27/03/26
	IBERDROLA Close	19.13		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.50	0.86	-	-	-	26.13	0.72	-	150
Apr-26 19.00	0.54	-	-	-	25.31	0.56	-	30,002
Apr-26 19.50	0.31	-	-	-	25.07	0.39	-	1
Apr-26 20.00	0.16	-	-	-	25.02	0.24	-	15,109
Apr-26 21.00	0.03	-	-	-	24.91	0.07	-	1
Apr-26 22.00	-	-	-	-	24.81	0.01	-	1
May-26 19.00	0.76	-	-	-	23.97	0.56	-	55,000
May-26 20.00	0.35	-	-	-	23.66	0.33	-	5
May-26 21.00	0.13	-	-	-	23.54	0.16	-	1
Jun-26 15.50	3.76	-	-	-	28.19	0.95	-	5
Jun-26 16.50	2.83	-	-	-	26.66	0.90	-	1,017
Jun-26 17.00	2.40	-	-	-	25.89	0.85	-	21,403
Jun-26 17.50	1.99	-	-	-	25.12	0.80	-	1,536
Jun-26 18.00	1.60	-	-	-	24.36	0.73	-	20,020
Jun-26 18.50	1.25	-	-	-	23.59	0.65	-	2,103
Jun-26 19.00	0.95	-	-	-	22.82	0.56	-	30,342
Jun-26 19.50	0.71	-	-	-	22.60	0.47	-	153
Jun-26 20.00	0.52	-	-	-	22.57	0.38	-	84
Jun-26 21.00	0.25	-	-	-	22.50	0.22	-	1,550
Jun-26 22.00	0.11	-	-	-	22.43	0.12	-	2,500
Sep-26 14.00	5.23	-	-	-	28.39	0.98	-	3
Sep-26 14.50	4.75	-	-	-	27.70	0.97	-	51
Sep-26 15.00	4.27	-	-	-	27.01	0.95	-	25
Sep-26 15.50	3.81	-	-	-	26.32	0.93	-	28
Sep-26 16.50	2.92	-	-	-	24.94	0.86	-	2
Sep-26 17.00	2.50	-	-	-	24.26	0.82	-	15
Sep-26 17.50	2.12	-	-	-	23.57	0.76	-	1
Sep-26 18.00	1.75	-	-	-	22.88	0.70	-	93
Sep-26 19.00	1.12	-	-	-	21.50	0.55	-	17
Sep-26 19.50	0.88	-	-	-	21.30	0.47	-	30,000
Sep-26 20.00	0.70	-	-	-	21.27	0.40	-	9
Sep-26 21.00	0.41	-	-	-	21.20	0.27	-	25
Sep-26 22.00	0.23	-	-	-	21.13	0.17	-	180
Dec-26 14.00	5.27	-	-	-	27.65	0.96	-	25
Dec-26 14.50	4.81	-	-	-	27.01	0.94	-	2
Dec-26 15.00	4.35	-	-	-	26.36	0.92	-	8,029
Dec-26 15.50	3.91	-	-	-	25.72	0.89	-	175
Dec-26 16.00	3.48	-	-	-	25.07	0.85	-	21,677
Dec-26 16.50	3.07	-	-	-	24.43	0.81	-	300
Dec-26 17.00	2.69	-	-	-	23.78	0.77	-	10,500
Dec-26 17.50	2.32	-	-	-	23.14	0.72	-	2
Dec-26 18.00	1.98	-	-	-	22.49	0.66	-	19,504
Dec-26 18.50	1.66	-	-	-	21.85	0.61	-	32
Dec-26 19.00	1.37	-	-	-	21.20	0.54	-	99
Dec-26 19.50	1.14	-	-	-	20.99	0.48	-	10,182
Dec-26 20.00	0.95	-	-	-	20.92	0.43	-	6,628
Dec-26 21.00	0.64	-	-	-	20.78	0.32	-	3
Dec-26 22.00	0.41	-	-	-	20.64	0.23	-	10
Dec-26 24.00	0.15	-	-	-	20.36	0.10	-	1
Mar-27 12.00	7.21	-	-	-	28.84	0.99	-	5
Mar-27 16.00	3.54	-	-	-	24.31	0.83	-	10
Mar-27 17.00	2.78	-	-	-	23.18	0.75	-	57
Mar-27 18.00	2.10	-	-	-	22.04	0.65	-	17
Mar-27 20.00	1.09	-	-	-	20.60	0.44	-	10
Mar-27 26.00	0.09	-	-	-	19.45	0.06	-	1
Jun-27 16.00	3.64	-	-	-	23.76	0.81	-	50
Jun-27 17.00	2.91	-	-	-	22.77	0.73	-	100
Jun-27 17.50	2.58	-	-	-	22.27	0.68	-	100
Jun-27 18.50	1.96	-	-	-	21.28	0.59	-	7
Jun-27 19.00	1.70	-	-	-	20.78	0.55	-	5,500
Jun-27 19.50	1.47	-	-	-	20.59	0.50	-	7
Jun-27 21.00	0.93	-	-	-	20.30	0.37	-	1,005
Sep-27 16.50	3.30	-	-	-	22.99	0.76	-	10,100
Sep-27 17.00	2.96	-	-	-	22.54	0.72	-	100
Sep-27 17.50	2.64	-	-	-	22.08	0.68	-	100
Dec-27 10.00	9.19	-	-	-	28.35	1.00	-	30
Dec-27 13.00	6.26	-	-	-	25.79	0.96	-	66,405
Dec-27 14.00	5.36	-	-	-	24.94	0.92	-	5
Dec-27 14.50	4.93	-	-	-	24.51	0.88	-	20,000
Dec-27 15.00	4.51	-	-	-	24.08	0.85	-	6
Dec-27 16.00	3.76	-	-	-	23.23	0.78	-	26
Dec-27 16.50	3.40	-	-	-	22.80	0.75	-	25
Dec-27 17.00	3.07	-	-	-	22.37	0.71	-	7,530
Dec-27 17.50	2.76	-	-	-	21.95	0.67	-	25
Dec-27 18.00	2.44	-	-	-	21.52	0.63	-	10,000
Dec-27 18.50	2.18	-	-	-	21.09	0.59	-	251
Dec-27 19.00	1.91	-	-	-	20.67	0.55	-	156
Dec-27 19.50	1.68	-	-	-	20.50	0.51	-	150
Dec-27 20.00	1.50	-	-	-	20.42	0.47	-	13,110
Dec-27 21.00	1.15	-	-	-	20.27	0.40	-	10
Dec-27 22.00	0.89	-	-	-	20.11	0.33	-	5,000
Dec-27 23.00	0.67	-	-	-	19.95	0.26	-	5
Dec-27 24.00	0.49	-	-	-	19.80	0.21	-	9
Dec-27 25.00	0.37	-	-	-	19.64	0.17	-	2
Mar-28 19.00	1.98	-	-	-	20.59	0.55	-	1
Mar-28 20.00	1.58	-	-	-	20.37	0.48	-	100
Mar-28 21.00	1.24	-	-	-	20.23	0.40	-	5
Dec-28 16.00	3.93	-	-	-	22.59	0.75	-	5,000
Dec-28 18.00	2.74	-	-	-	21.16	0.63	-	500
Dec-28 18.50	2.47	-	-	-	20.81	0.59	-	25
Dec-28 19.00	2.21	-	-	-	20.45	0.56	-	1
Dec-28 24.00	0.82	-	-	-	19.94	0.27	-	5
Dec-29 15.00	4.72	-	-	-	23.03	0.80	-	1
Dec-29 18.00	2.94	-	-	-	20.99	0.62	-	6,000
Dec-29 19.00	2.44	-	-	-	20.31	0.56	-	25
Dec-30 18.00	3.25	-	-	-	22.08	0.62	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 19.00	-	-	-	-	31.82	-	1	-
Apr-26 17.00	0.02	-	-	-	28.84	-0.04	-	40
Apr-26 17.50	0.05	-	-	-	28.02	-0.09	-	1
Apr-26 18.00	0.11	-	-	-	27.20	-0.17	-	18
Apr-26 18.50	0.22	-	-	-	26.38	-0.28	-	23
Apr-26 19.00	0.40	0.40	0.40	0.38	25.56	-0.44	8	30,028
Apr-26 19.50	0.67	-	-	-	25.32	-0.61	-	5
Apr-26 20.00	1.02	-	-	-	25.27	-0.76	-	15,010
Apr-26 21.00	1.90	-	-	-	25.16	-0.94	-	1
May-26 18.00	0.27	-	-	-	25.84	-0.24	-	3
May-26 18.50	0.41	-	-	-	25.02	-0.33	-	3
May-26 19.00	0.60	-	-	-	24.20	-0.44	-	55,006
Jun-26 10.00	-	-	-	-	36.65	-	-	25
Jun-26 12.00	-	-	-	-	33.58	-	-	3
Jun-26 13.00	-	-	-	-	32.04	-	-	7,251
Jun-26 13.50	0.01	-	-	-	31.28	-0.01	-	305
Jun-26 14.00	0.01	-	-	-	30.51	-0.01	-	1,000
Jun-26 14.50	0.02	-	-	-	29.74	-0.02	-	172
Jun-26 15.00	0.04	-	-	-	28.98	-0.03	-	13,150
Jun-26 15.50	0.06	-	-	-	28.21	-0.05	-	109
Jun-26 16.00	0.09	-	-	-	27.44	-0.07	-	20,004
Jun-26 16.50	0.13	-	-	-	26.68	-0.11	-	6,287
Jun-26 17.00	0.20	-	-	-	25.91	-0.15	-	8,011
Jun-26 17.50	0.28	-	-	-	25.14	-0.20	-	102,013
Jun-26 18.00	0.40	-	-	-	24.38	-0.27	-	27,011
Jun-26 18.50	0.55	-	-	-	23.61	-0.35	-	66,499
Jun-26 19.00	0.74	-	-	-	22.84	-0.44	-	10,002
Jun-26 19.50	1.00	-	-	-	22.62	-0.54	-	56
Jun-26 20.00	1.31	-	-	-	22.59	-0.63	-	1
Jun-26 21.00	2.05	-	-	-	22.52	-0.79	-	1
Sep-26 9.75	-	-	-	-	33.63	-	-	25
Sep-26 13.00	0.04	-	-	-	29.15	-0.03	-	153
Sep-26 13.50	0.06	-	-	-	28.47	-0.04	-	44
Sep-26 14.00	0.08	-	-	-	27.78	-0.05	-	135
Sep-26 14.50	0.11	-	-	-	27.09	-0.07	-	135
Sep-26 15.00	0.15	-	-	-	26.40	-0.09	-	51
Sep-26 15.50	0.21	-	-	-	25.71	-0.12	-	12
Sep-26 16.00	0.27	-	-	-	25.02	-0.15	-	1
Sep-26 16.50	0.36	-	-	-	24.33	-0.19	-	63
Sep-26 17.00	0.46	-	-	-	23.65	-0.24	-	5,020
Sep-26 17.50	0.60	-	-	-	22.96	-0.29	-	12
Sep-26 18.00	0.75	-	-	-	22.27	-0.35	-	540
Sep-26 18.50	0.94	-	-	-	21.58	-0.42	-	30,001
Sep-26 19.00	1.17	-	-	-	20.89	-0.50	-	23,001
Sep-26 19.50	1.44	-	-	-	20.69	-0.57	-	1
Sep-26 20.00	1.77	-	-	-	20.66	-0.64	-	2
Dec-26 9.00	-	-	-	-	32.94	-	-	2,000
Dec-26 9.50	0.01	-	-	-	32.29	-	-	2
Dec-26 9.75	0.01	-	-	-	31.97	-	-	25
Dec-26 10.50	0.02	-	-	-	31.00	-0.01	-	502
Dec-26 11.00	0.02	-	-	-	30.36	-0.01	-	1,348
Dec-26 11.50	0.03	-	-	-	29.71	-0.02	-	26
Dec-26 12.00	0.05	-	-	-	29.07	-0.02	-	10,150
Dec-26 13.00	0.09	-	-	-	27.78	-0.04	-	21
Dec-26 13.50	0.11	-	-	-	27.13	-0.06	-	10,000
Dec-26 14.00	0.15	-	-	-	26.49	-0.07	-	15,010
Dec-26 14.50	0.19	-	-	-	25.85	-0.09	-	24
Dec-26 15.00	0.25	-	-	-	25.20	-0.12	-	1
Dec-26 15.50	0.32	-	-	-	24.56	-0.14	-	30
Dec-26 16.00	0.40	-	-	-	23.91	-0.18	-	34,293
Dec-26 16.50	0.50	-	-	-	23.27	-0.21	-	260
Dec-26 17.00	0.62	-	-	-	22.62	-0.26	-	67,054
Dec-26 17.50	0.75	-	-	-	21.98	-0.30	-	10,002
Dec-26 18.00	0.91	-	-	-	21.33	-0.36	-	83,665
Dec-26 18.50	1.10	-	-	-	20.69	-0.42	-	5,005
Dec-26 19.50	1.58	-	-	-	19.83	-0.55	-	25
Dec-26 20.00	1.90	-	-	-	19.76	-0.61	-	9,003
Dec-26 21.00	2.61	-	-	-	19.62	-0.72	-	1
Mar-27 10.50	0.03	-	-	-	28.99	-0.01	-	1
Mar-27 14.00	0.22	-	-	-	25.03	-0.09	-	1
Mar-27 15.00	0.34	-	-	-	23.89	-0.14	-	1
Mar-27 18.50	1.28	-	-	-	19.93	-0.43	-	1
Mar-27 19.00	1.51	-	-	-	19.36	-0.48	-	1
Mar-27 22.00	3.53	-	-	-	18.67	-0.78	-	10
Jun-27 15.00	0.43	-	-	-	23.55	-0.15	-	10
Jun-27 16.00	0.62	-	-	-	22.55	-0.21	-	1,000
Jun-27 17.00	0.89	-	-	-	21.56	-0.29	-	5,500
Jun-27 18.00	1.23	-	-	-	20.57	-0.38	-	4
Jun-27 19.00	1.65	-	-	-	19.57	-0.47	-	9
Jun-27 19.50	1.91	-	-	-	19.38	-0.53	-	50
Jun-27 20.00	2.22	-	-	-	19.28	-0.57	-	13
Sep-27 16.00	0.80	-	-	-	22.16	-0.24	-	35,000
Sep-27 16.50	0.93	-	-	-	21.71	-0.28	-	200
Sep-27 17.00	1.09	-	-	-	21.26	-0.32	-	100
Sep-27 17.50	1.27	-	-	-	20.80	-0.36	-	200
Sep-27 18.00	1.45	-	-	-	20.35	-0.40	-	5,300
Sep-27 19.00	1.90	-	-	-	19.44	-0.49	-	50
Sep-27 19.50	2.18	-	-	-	19.26	-0.54	-	50
Dec-27 9.50	0.05	-	-	-	27.01	-0.02	-	2,000
Dec-27 10.00	0.06	-	-	-	26.58	-0.02	-	5
Dec-27 11.50	0.14	-	-	-	25.30	-0.05	-	1,800
Dec-27 12.00	0.18	-	-	-	24.87	-0.06	-	30,000
Dec-27 13.00	0.29	-	-	-	24.02	-0.09	-	35,000
Dec-27 14.00	0.42	-	-	-	23.17	-0.13	-	10,000
Dec-27 14.50	0.51	-	-	-	22.74	-0.16	-	20,000
Dec-27 16.00	0.85	-	-	-	21.46	-0.25	-	25,000
Dec-27 16.50	0.98	-	-	-	21.03	-0.28	-	2
Dec-27 17.00	1.14	-	-	-	20.60	-0.32	-	2,750
Dec-27 17.50	1.32	-	-	-	20.18	-0.35	-	350
Dec-27 18.00	1.50	-	-	-	19.75	-0.40	-	400
Dec-27 18.50	1.72	-	-	-	19.32	-0.44	-	175
Dec-27 19.00	1.94	-	-	-	18.90	-0.48	-	1,800
Dec-27 19.50	2.22	-	-	-	18.73	-0.53	-	25
Dec-27 20.00	2.52	-	-	-	18.65	-0.57	-	12
Mar-28 18.00	1.59	-	-	-	19.26	-0.40	-	200
Dec-28 15.00	0.84	-	-	-	20.24	-0.22	-	5,000
Dec-29 19.00	2.54	-	-	-	16.71	-0.49	-	2
Dec-30 14.50	1.12	-	-	-	19.38	-0.23	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.50	0.31	-	-	-	25.07	0.39	-	3,660
Apr-26 20.00	0.16	-	-	-	25.02	0.24	-	7,320
Jun-26 13.50	5.70	-	-	-	31.26	0.99	-	152
Jun-26 14.00	5.20	-	-	-	30.49	0.98	-	302
Jun-26 14.50	4.72	-	-	-	29.72	0.97	-	502
Dec-26 17.00	2.64	-	-	-	23.78	0.73	-	1
Dec-26 18.50	1.65	-	-	-	21.85	0.58	-	200
Dec-26 19.00	1.36	-	-	-	21.20	0.53	-	50
Mar-27 17.50	2.36	-	-	-	22.61	0.66	-	1
Dec-27 12.00	6.75	-	-	-	26.64	0.89	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	0.05	-	-	-	28.02	-0.09	-	3
Apr-26 19.00	0.40	-	-	-	25.56	-0.44	-	1
Apr-26 19.00	0.40	-	-	-	25.56	-0.44	-	10
Apr-26 19.50	0.67	-	-	-	25.32	-0.61	-	1
Jun-26 15.50	0.06	-	-	-	28.21	-0.05	-	20
Jun-26 17.00	0.20	-	-	-	25.91	-0.15	-	2
Jun-26 19.50	0.99	-	-	-	22.62	-0.53	-	500
Jun-26 21.00	2.03	-	-	-	22.52	-0.77	-	2
Sep-26 13.00	0.04	-	-	-	29.15	-0.03	-	500
Sep-26 15.00	0.15	-	-	-	26.40	-0.09	-	800
Sep-26 18.50	0.93	-	-	-	21.58	-0.41	-	25
Dec-26 15.00	0.25	-	-	-	25.20	-0.11	-	600
Dec-26 16.00	0.39	-	-	-	23.91	-0.17	-	1
Dec-26 19.00	1.28	-	-	-	20.04	-0.46	-	1
Dec-27 12.00	0.18	-	-	-	24.87	-0.06	-	2,000

	Previous Close	50.48		27/03/26
	INDITEX Close	49.50		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 50.31	1.19	-	-	-	31.83	0.44	-	9
Apr-26 52.25	0.54	-	-	-	30.94	0.25	-	6
Apr-26 54.17	0.20	-	-	-	30.06	0.12	-	15
Apr-26 56.11	0.06	-	-	-	29.17	0.04	-	10
Apr-26 59.99	-	-	-	-	27.40	-	-	150
Apr-26 61.92	-	-	-	-	26.51	-	-	5
May-26 58.05	0.08	-	-	-	26.38	0.04	-	150
May-26 61.92	0.01	-	-	-	24.85	-	-	1
Jun-26 32.90	16.68	-	-	-	47.38	0.99	-	121
Jun-26 33.87	15.72	-	-	-	46.40	0.99	-	25
Jun-26 39.67	10.16	-	-	-	40.54	0.92	-	30
Jun-26 41.60	8.41	-	-	-	38.59	0.88	-	25
Jun-26 42.57	7.58	-	-	-	37.61	0.85	-	25
Jun-26 43.54	6.77	-	-	-	36.63	0.81	-	26
Jun-26 46.44	4.52	-	-	-	33.70	0.69	-	25
Jun-26 50.31	2.24	-	-	-	30.30	0.46	-	103
Jun-26 52.00	1.59	-	-	-	29.67	0.36	-	3
Jun-26 52.25	1.50	1.40	1.40	1.40	29.57	0.35	5	257
Jun-26 54.17	0.96	-	-	-	28.85	0.25	-	153
Jun-26 56.11	0.57	-	-	-	28.12	0.17	-	58
Jun-26 58.05	0.32	-	-	-	27.39	0.11	-	82
Jun-26 59.99	0.16	-	-	-	26.65	0.06	-	300
Jun-26 61.92	0.08	-	-	-	25.93	0.03	-	25
Jun-26 63.85	0.03	-	-	-	25.20	0.02	-	32
Jun-26 67.72	-	-	-	-	23.74	-	-	1
Sep-26 40.63	9.81	-	-	-	34.88	0.83	-	25
Sep-26 41.60	9.02	-	-	-	34.16	0.80	-	50
Sep-26 43.54	7.53	-	-	-	32.72	0.75	-	50
Sep-26 44.49	6.85	-	-	-	32.02	0.71	-	25
Sep-26 45.47	6.14	-	-	-	31.30	0.68	-	75
Sep-26 46.44	5.51	-	-	-	30.58	0.65	-	50
Sep-26 47.41	4.90	-	-	-	29.86	0.61	-	50
Sep-26 48.38	4.29	-	-	-	29.14	0.57	-	25
Sep-26 50.31	3.31	-	-	-	28.13	0.49	-	25
Sep-26 52.25	2.53	-	-	-	27.70	0.41	-	102
Sep-26 54.17	1.86	1.85	1.85	1.85	27.27	0.34	5	281
Sep-26 56.11	1.38	-	-	-	26.84	0.27	-	171
Sep-26 58.05	0.98	-	-	-	26.41	0.21	-	16
Sep-26 59.99	0.66	-	-	-	25.98	0.15	-	150
Sep-26 61.92	0.44	-	-	-	25.55	0.11	-	25
Dec-26 29.99	19.64	-	-	-	40.22	0.98	-	2
Dec-26 30.96	18.73	-	-	-	39.62	0.97	-	2
Dec-26 35.80	14.33	-	-	-	36.62	0.89	-	3
Dec-26 38.70	11.92	-	-	-	34.82	0.84	-	1
Dec-26 39.67	11.14	-	-	-	34.22	0.82	-	52
Dec-26 40.63	10.38	-	-	-	33.63	0.80	-	25
Dec-26 44.49	7.58	-	-	-	31.23	0.70	-	120
Dec-26 46.44	6.33	-	-	-	30.03	0.64	-	26
Dec-26 47.41	5.72	-	-	-	29.42	0.61	-	25
Dec-26 48.38	5.12	-	-	-	28.82	0.58	-	100
Dec-26 50.31	4.17	-	-	-	27.97	0.51	-	50
Dec-26 52.25	3.35	-	-	-	27.59	0.45	-	26
Dec-26 54.17	2.68	-	-	-	27.22	0.38	-	60
Dec-26 56.11	2.10	-	-	-	26.84	0.32	-	50
Dec-26 58.05	1.61	-	-	-	26.46	0.27	-	631
Dec-26 59.99	1.23	-	-	-	26.08	0.22	-	104
Dec-26 61.92	0.90	-	-	-	25.70	0.17	-	250
Dec-26 63.85	0.67	-	-	-	25.33	0.14	-	150
Dec-26 65.78	0.47	-	-	-	24.95	0.10	-	6
Dec-26 67.72	0.34	-	-	-	24.57	0.08	-	5
Dec-26 69.66	0.23	-	-	-	24.19	0.06	-	1
Dec-26 71.60	0.15	-	-	-	23.81	0.04	-	1
Mar-27 40.63	11.08	-	-	-	33.11	0.78	-	1
Mar-27 63.85	1.14	-	-	-	25.49	0.19	-	300
Mar-27 65.78	0.89	-	-	-	25.17	0.16	-	300
Mar-27 67.72	0.67	-	-	-	24.84	0.12	-	75
Jun-27 32.90	17.42	-	-	-	36.90	0.90	-	1
Jun-27 38.70	12.82	-	-	-	33.89	0.81	-	150
Jun-27 45.47	8.21	-	-	-	30.38	0.67	-	25
Jun-27 46.44	7.60	-	-	-	29.88	0.64	-	5
Jun-27 50.31	5.50	-	-	-	28.15	0.54	-	25
Jun-27 58.05	2.76	-	-	-	26.79	0.34	-	150
Jun-27 59.99	2.26	-	-	-	26.45	0.30	-	155
Jun-27 61.92	1.84	-	-	-	26.12	0.26	-	100
Jun-27 69.66	0.71	-	-	-	24.76	0.12	-	100
Jun-27 71.60	0.56	-	-	-	24.42	0.10	-	25
Jun-27 73.53	0.42	-	-	-	24.08	0.08	-	50
Sep-27 59.99	2.76	-	-	-	26.34	0.33	-	25
Sep-27 63.85	1.92	-	-	-	25.72	0.25	-	25
Sep-27 69.66	1.05	-	-	-	24.78	0.16	-	1
Sep-27 71.60	0.83	-	-	-	24.47	0.13	-	25
Dec-27 37.73	14.23	-	-	-	33.52	0.81	-	25
Dec-27 38.70	13.55	-	-	-	33.07	0.79	-	1
Dec-27 39.67	12.88	-	-	-	32.62	0.77	-	1
Dec-27 43.54	10.32	-	-	-	30.82	0.70	-	50
Dec-27 45.47	9.14	-	-	-	29.92	0.66	-	25
Dec-27 47.41	7.97	-	-	-	29.02	0.62	-	25
Dec-27 52.25	5.68	-	-	-	27.64	0.51	-	25
Dec-27 54.17	5.02	-	-	-	27.36	0.47	-	25
Dec-27 59.99	3.25	-	-	-	26.50	0.35	-	25
Dec-27 61.92	2.76	-	-	-	26.21	0.31	-	175
Dec-27 63.85	2.34	-	-	-	25.92	0.28	-	200
Mar-28 33.30	17.90	-	-	-	35.44	0.86	-	1
Mar-28 52.89	6.03	-	-	-	27.63	0.51	-	50
Mar-28 54.86	5.37	-	-	-	27.34	0.47	-	75
Mar-28 56.81	4.70	-	-	-	27.05	0.43	-	75
Mar-28 58.77	4.07	-	-	-	26.76	0.40	-	50
Mar-28 60.73	3.59	-	-	-	26.47	0.36	-	25
Mar-28 64.65	2.63	-	-	-	25.89	0.29	-	25
Mar-28 66.60	2.29	-	-	-	25.60	0.26	-	25
Mar-28 68.56	1.94	-	-	-	25.31	0.23	-	25
Mar-28 70.53	1.61	-	-	-	25.01	0.20	-	25
Mar-28 72.49	1.38	-	-	-	24.72	0.18	-	25
Jun-28 42.12	11.86	-	-	-	31.03	0.73	-	25
Jun-28 43.10	11.27	-	-	-	30.62	0.71	-	25
Jun-28 56.81	4.94	-	-	-	26.96	0.44	-	25
Jun-28 58.77	4.32	-	-	-	26.71	0.41	-	50
Jun-28 66.60	2.53	-	-	-	25.71	0.28	-	50
Jun-28 68.56	2.19	-	-	-	25.46	0.25	-	25
Jun-28 70.53	1.84	-	-	-	25.21	0.22	-	25
Jun-28 72.49	1.60	-	-	-	24.96	0.20	-	25
Dec-28 67.24	3.07	-	-	-	25.74	0.30	-	490
Dec-29 43.51	12.20	-	-	-	28.17	0.70	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 40.63	0.07	-	-	-	45.18	-0.03	-	4
Apr-26 42.57	0.15	-	-	-	42.78	-0.06	-	5
Apr-26 43.54	0.22	0.21	0.21	0.21	41.57	-0.09	1	2
Apr-26 44.49	0.31	0.31	0.31	0.31	40.40	-0.12	1	2
Apr-26 45.47	0.44	-	-	-	39.18	-0.17	-	1
Apr-26 46.44	0.63	0.57	0.57	0.57	37.98	-0.23	1	2
Apr-26 47.41	0.86	-	-	-	36.78	-0.29	-	2
Apr-26 48.38	1.15	-	-	-	35.58	-0.37	-	2
Apr-26 50.31	2.04	-	-	-	33.82	-0.56	-	463
Apr-26 52.25	3.32	-	-	-	32.93	-0.74	-	21
Apr-26 56.11	6.65	-	-	-	31.16	-0.96	-	1
Apr-26 58.05	8.55	-	-	-	30.27	-0.99	-	1
Apr-26 61.92	12.42	-	-	-	28.50	-1.00	-	2
May-26 41.60	0.36	-	-	-	36.81	-0.11	-	10
May-26 43.54	0.60	0.51	0.51	0.51	34.64	-0.17	1	1
May-26 44.49	0.78	-	-	-	33.58	-0.21	-	1
May-26 45.47	0.97	0.88	0.88	0.88	32.48	-0.26	1	1
May-26 46.44	1.24	-	-	-	31.40	-0.32	-	1
May-26 48.38	1.91	-	-	-	29.23	-0.45	-	150
May-26 50.31	2.89	-	-	-	27.66	-0.60	-	106
May-26 52.25	4.23	-	-	-	26.89	-0.75	-	1
May-26 58.05	9.36	-	-	-	24.58	-0.97	-	150
Jun-26 26.12	0.02	-	-	-	52.18	-	-	1
Jun-26 27.09	0.02	-	-	-	51.20	-0.01	-	1
Jun-26 31.93	0.10	-	-	-	46.31	-0.02	-	1
Jun-26 32.90	0.12	-	-	-	45.33	-0.03	-	25
Jun-26 33.87	0.15	-	-	-	44.35	-0.03	-	33
Jun-26 36.76	0.29	-	-	-	41.43	-0.06	-	2
Jun-26 37.73	0.37	-	-	-	40.45	-0.08	-	25
Jun-26 38.70	0.44	-	-	-	39.47	-0.09	-	11
Jun-26 39.67	0.53	0.48	0.48	0.48	38.49	-0.11	245	245
Jun-26 40.63	0.65	-	-	-	37.52	-0.13	-	151
Jun-26 41.60	0.78	-	-	-	36.54	-0.16	-	150
Jun-26 42.57	0.94	-	-	-	35.56	-0.19	-	170
Jun-26 43.54	1.12	1.04	1.04	1.04	34.58	-0.22	1	151
Jun-26 44.49	1.32	1.22	1.22	1.22	33.62	-0.26	1	2,052
Jun-26 45.47	1.58	-	-	-	32.63	-0.30	-	200
Jun-26 46.44	1.85	-	-	-	31.65	-0.34	-	55
Jun-26 47.41	2.19	-	-	-	30.67	-0.39	-	58
Jun-26 48.38	2.55	-	-	-	29.69	-0.45	-	351
Jun-26 50.31	3.49	-	-	-	28.25	-0.56	-	53
Jun-26 52.00	4.56	-	-	-	27.62	-0.66	-	2
Jun-26 52.25	4.72	-	-	-	27.52	-0.68	-	2,029
Jun-26 54.17	6.14	-	-	-	26.80	-0.78	-	27
Jun-26 58.05	9.48	-	-	-	25.34	-0.93	-	150
Jun-26 59.99	11.32	-	-	-	24.60	-0.96	-	150
Jun-26 61.92	13.20	-	-	-	23.88	-0.99	-	150
Jun-26 63.85	15.11	-	-	-	23.15	-1.00	-	150
Sep-26 35.80	0.56	-	-	-	36.97	-0.09	-	1
Sep-26 36.76	0.65	0.58	0.58	0.58	36.26	-0.10	2	27
Sep-26 38.70	0.90	-	-	-	34.82	-0.14	-	26
Sep-26 39.67	1.03	-	-	-	34.10	-0.15	-	26
Sep-26 40.63	1.21	-	-	-	33.39	-0.18	-	28
Sep-26 41.60	1.39	-	-	-	32.67	-0.20	-	200
Sep-26 42.57	1.58	-	-	-	31.95	-0.23	-	300
Sep-26 43.54	1.82	-	-	-	31.23	-0.26	-	25
Sep-26 44.49	2.07	-	-	-	30.53	-0.29	-	51
Sep-26 45.47	2.34	-	-	-	29.81	-0.32	-	54
Sep-26 46.44	2.66	-	-	-	29.09	-0.36	-	75
Sep-26 47.41	3.01	-	-	-	28.37	-0.40	-	25
Sep-26 48.38	3.37	-	-	-	27.65	-0.44	-	75
Sep-26 50.31	4.31	-	-	-	26.64	-0.52	-	200
Sep-26 52.00	5.32	-	-	-	26.26	-0.60	-	1,500
Sep-26 52.25	5.48	-	-	-	26.21	-0.61	-	25
Sep-26 54.17	6.77	-	-	-	25.78	-0.69	-	29
Dec-26 32.90	0.58	-	-	-	36.29	-0.07	-	26
Dec-26 33.87	0.66	-	-	-	35.69	-0.09	-	21
Dec-26 34.83	0.77	-	-	-	35.10	-0.10	-	25
Dec-26 35.80	0.90	-	-	-	34.50	-0.11	-	25
Dec-26 36.76	1.03	-	-	-	33.90	-0.13	-	26
Dec-26 37.73	1.15	-	-	-	33.30	-0.14	-	150
Dec-26 38.70	1.33	-	-	-	32.70	-0.16	-	160
Dec-26 39.67	1.52	-	-	-	32.10	-0.18	-	10
Dec-26 40.63	1.70	-	-	-	31.51	-0.20	-	2
Dec-26 41.60	1.89	-	-	-	30.90	-0.22	-	76
Dec-26 42.57	2.15	-	-	-	30.30	-0.25	-	150
Dec-26 43.54	2.42	-	-	-	29.70	-0.28	-	75
Dec-26 44.49	2.67	-	-	-	29.11	-0.30	-	50
Dec-26 45.47	2.98	-	-	-	28.51	-0.33	-	25
Dec-26 46.44	3.33	-	-	-	27.91	-0.36	-	29
Dec-26 47.41	3.68	-	-	-	27.30	-0.40	-	2,398
Dec-26 48.38	4.04	-	-	-	26.70	-0.43	-	76
Dec-26 50.31	4.98	-	-	-	25.85	-0.50	-	50
Dec-26 52.25	6.11	-	-	-	25.47	-0.57	-	25
Dec-26 54.17	7.34	-	-	-	25.10	-0.64	-	27
Dec-26 56.11	8.74	-	-	-	24.72	-0.71	-	35
Dec-26 59.99	11.82	-	-	-	23.96	-0.83	-	176
Mar-27 33.87	0.95	-	-	-	34.55	-0.10	-	50
Mar-27 34.83	1.07	-	-	-	33.98	-0.12	-	50
Mar-27 35.80	1.20	-	-	-	33.42	-0.13	-	75
Mar-27 36.76	1.34	-	-	-	32.85	-0.14	-	75
Mar-27 37.73	1.52	-	-	-	32.29	-0.16	-	25
Mar-27 38.70	1.71	-	-	-	31.72	-0.18	-	25
Mar-27 39.67	1.89	-	-	-	31.15	-0.20	-	51
Mar-27 40.63	2.08	-	-	-	30.59	-0.21	-	78
Mar-27 41.60	2.33	-	-	-	30.02	-0.24	-	1
Mar-27 44.49	3.10	-	-	-	28.33	-0.31	-	2
Mar-27 50.31	5.42	-	-	-	25.25	-0.49	-	1
Jun-27 26.12	0.38	-	-	-	37.16	-0.04	-	1
Jun-27 30.96	0.81	-	-	-	34.65	-0.08	-	150
Jun-27 33.87	1.20	-	-	-	33.14	-0.12	-	200
Jun-27 34.83	1.33	-	-	-	32.65	-0.13	-	180
Jun-27 36.76	1.71	-	-	-	31.65	-0.16	-	25
Jun-27 38.70	2.08	-	-	-	30.64	-0.20	-	150
Jun-27 39.67	2.30	-	-	-	30.14	-0.22	-	101
Jun-27 41.60	2.82	-	-	-	29.14	-0.26	-	177
Jun-27 42.57	3.07	-	-	-	28.63	-0.28	-	150
Jun-27 43.54	3.34	-	-	-	28.13	-0.30	-	150
Jun-27 44.49	3.68	-	-	-	27.64	-0.33	-	50
Jun-27 46.44	4.36	-	-	-	26.63	-0.38	-	25
Jun-27 47.41	4.70	-	-	-	26.12	-0.40	-	150
Jun-27 48.38	5.14	-	-	-	25.62	-0.43	-	150
Jun-27 50.31	6.06	-	-	-	24.90	-0.49	-	3
Jun-27 52.25	7.17	-	-	-	24.56	-0.55	-	150
Jun-27 56.11	9.66	-	-	-	23.88	-0.66	-	25
Jun-27 65.78	17.33	-	-	-	22.19	-0.89	-	1
Sep-27 43.54	3.67	-	-	-	27.63	-0.30	-	25
Sep-27 44.49	4.00	-	-	-	27.16	-0.33	-	25
Sep-27 45.47	4.34	-	-	-	26.68	-0.35	-	25
Sep-27 46.44	4.68	-	-	-	26.20	-0.38	-	25
Dec-27 21.29	0.28	-	-	-	37.59	-0.03	-	2
Dec-27 33.87	1.63	-	-	-	31.74	-0.13	-	100
Dec-27 36.76	2.18	-	-	-	30.40	-0.18	-	25
Dec-27 37.73	2.37	-	-	-	29.95	-0.19	-	25
Dec-27 43.54	3.98	-	-	-	27.25	-0.30	-	10
Dec-27 45.47	4.65	-	-	-	26.35	-0.35	-	1,100
Dec-27 46.44	4.98	-	-	-	25.90	-0.37	-	150
Dec-27 47.41	5.35	-	-	-	25.45	-0.40	-	326
Dec-27 48.38	5.77	-	-	-	25.00	-0.42	-	175
Dec-27 50.31	6.68	-	-	-	24.36	-0.47	-	350
Dec-27 52.25	7.76	-	-	-	24.07	-0.52	-	375
Dec-27 54.17	8.94	-	-	-	23.79	-0.57	-	450
Dec-27 56.11	10.16	-	-	-	23.50	-0.62	-	450
Jun-28 43.10	4.52	-	-	-	26.89	-0.30	-	25
Jun-28 44.08	4.84	-	-	-	26.47	-0.32	-	25
Jun-28 45.06	5.17	-	-	-	26.05	-0.34	-	25
Jun-28 47.99	6.31	-	-	-	24.81	-0.41	-	25
Dec-29 43.51	5.94	-	-	-	25.88	-0.31	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 48.38	2.40	-	-	-	31.03	0.55	-	1
May-26 54.17	0.42	-	-	-	27.92	0.17	-	3
May-26 58.05	0.07	-	-	-	26.38	0.04	-	3
Jun-26 41.60	8.12	-	-	-	38.59	0.83	-	2
Jun-26 49.44	2.61	-	-	-	30.67	0.50	-	5
Jun-26 52.25	1.49	-	-	-	29.57	0.34	-	30
Jun-26 59.33	0.21	-	-	-	26.90	0.08	-	5
Jun-26 59.99	0.16	-	-	-	26.65	0.06	-	35
Jun-26 61.30	0.10	-	-	-	26.16	0.04	-	5
Sep-26 49.44	3.70	-	-	-	28.35	0.52	-	5
Sep-26 54.17	1.88	-	-	-	27.27	0.34	-	1
Sep-26 57.35	1.10	-	-	-	26.57	0.23	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 52.25	3.30	-	-	-	32.93	-0.73	-	2
Jun-26 43.54	1.11	-	-	-	34.58	-0.22	-	5
Jun-26 50.31	3.47	-	-	-	28.25	-0.56	-	4
Sep-26 41.60	1.37	-	-	-	32.67	-0.20	-	150
Sep-26 42.57	1.57	-	-	-	31.95	-0.22	-	150
Dec-26 46.44	3.27	-	-	-	27.91	-0.35	-	1
Mar-27 54.17	7.53	-	-	-	24.60	-0.58	-	12

	Previous Close	47.08		27/03/26
	INDRA Close	45.00		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 47.00	1.78	-	-	-	59.80	0.41	-	1
Apr-26 48.00	1.45	-	-	-	59.50	0.36	-	1
Apr-26 49.00	1.15	-	-	-	59.20	0.30	-	1
Apr-26 52.00	0.55	-	-	-	58.28	0.17	-	3
Apr-26 54.00	0.31	-	-	-	57.68	0.11	-	7
Apr-26 56.00	0.17	-	-	-	57.07	0.07	-	3
Apr-26 58.00	0.09	-	-	-	56.46	0.04	-	1
Apr-26 60.00	0.04	-	-	-	55.85	0.02	-	76
Apr-26 66.00	-	-	-	-	54.03	-	-	1
May-26 50.00	2.04	2.74	2.74	2.74	57.47	0.35	2	2
May-26 56.00	0.78	-	-	-	55.83	0.17	-	1
May-26 62.00	0.25	-	-	-	54.18	0.07	-	5
Jun-26 23.00	22.16	-	-	-	64.73	0.99	-	82
Jun-26 35.00	11.31	-	-	-	59.49	0.85	-	29
Jun-26 35.50	10.92	-	-	-	59.27	0.84	-	3
Jun-26 37.00	9.80	-	-	-	58.62	0.80	-	7
Jun-26 38.00	9.06	-	-	-	58.18	0.78	-	5
Jun-26 42.00	6.47	-	-	-	56.43	0.66	-	8
Jun-26 44.00	5.38	-	-	-	55.56	0.59	-	16
Jun-26 47.00	4.03	-	-	-	54.91	0.49	-	80
Jun-26 50.00	2.96	-	-	-	54.60	0.40	-	2
Jun-26 56.00	1.49	-	-	-	53.98	0.24	-	11
Jun-26 58.00	1.20	-	-	-	53.77	0.20	-	27
Jun-26 60.00	0.91	-	-	-	53.56	0.17	-	1
Jun-26 66.00	0.42	-	-	-	52.94	0.09	-	1
Jun-26 72.00	0.18	-	-	-	52.32	0.04	-	5
Sep-26 18.00	27.14	-	-	-	60.02	1.00	-	1
Sep-26 26.00	19.58	-	-	-	57.41	0.95	-	1
Sep-26 37.00	10.95	-	-	-	53.83	0.77	-	28
Sep-26 39.00	9.68	-	-	-	53.18	0.72	-	1
Sep-26 50.00	4.32	5.15	5.15	5.15	49.37	0.45	5	105
Sep-26 52.00	3.67	3.72	4.18	3.72	48.63	0.40	7	5
Sep-26 60.00	1.67	-	-	-	45.66	0.23	-	5
Sep-26 64.00	1.04	-	-	-	44.18	0.16	-	2
Sep-26 68.00	0.61	-	-	-	42.70	0.11	-	5
Sep-26 70.00	0.48	-	-	-	41.96	0.09	-	2
Dec-26 30.00	16.84	-	-	-	53.55	0.87	-	25
Dec-26 31.00	16.11	-	-	-	53.26	0.86	-	25
Dec-26 32.00	15.40	-	-	-	52.98	0.84	-	25
Dec-26 35.00	13.29	-	-	-	52.11	0.79	-	25
Dec-26 45.00	7.67	-	-	-	49.22	0.59	-	1
Dec-26 47.00	6.90	-	-	-	49.03	0.55	-	4
Dec-26 48.00	6.51	-	-	-	48.93	0.53	-	4
Dec-26 50.00	5.74	-	-	-	48.74	0.49	-	5
Dec-26 54.00	4.56	-	-	-	48.35	0.42	-	130
Dec-26 56.00	3.98	-	-	-	48.16	0.38	-	50
Dec-26 58.00	3.54	-	-	-	47.97	0.35	-	82
Dec-26 60.00	3.14	-	-	-	47.78	0.32	-	439
Dec-26 62.00	2.73	-	-	-	47.58	0.29	-	30
Dec-26 64.00	2.38	-	-	-	47.39	0.26	-	8
Dec-26 66.00	2.11	-	-	-	47.20	0.24	-	85
Mar-27 62.00	3.76	-	-	-	46.90	0.34	-	21
Mar-27 70.00	2.50	-	-	-	46.66	0.25	-	4
Jun-27 41.00	11.34	-	-	-	46.71	0.69	-	6
Jun-27 70.00	2.55	-	-	-	41.91	0.25	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 39.00	0.59	0.53	0.53	0.53	63.15	-0.15	1	5
Apr-26 40.00	0.79	-	-	-	62.61	-0.19	-	5
Apr-26 41.00	1.04	-	-	-	62.07	-0.24	-	8
Apr-26 42.00	1.34	1.15	1.15	1.15	61.53	-0.29	1	7
Apr-26 43.00	1.68	-	-	-	60.99	-0.35	-	41
Apr-26 44.00	2.11	-	-	-	60.45	-0.41	-	4
Apr-26 45.00	2.56	-	-	-	59.91	-0.47	-	1
Apr-26 46.00	3.13	2.63	2.63	2.63	59.61	-0.53	5	137
Apr-26 47.00	3.71	3.94	3.94	3.94	59.30	-0.59	20	1
Apr-26 48.00	4.39	-	-	-	59.00	-0.65	-	6
Apr-26 49.00	5.08	-	-	-	58.70	-0.70	-	1
Apr-26 50.00	5.85	5.60	5.60	5.60	58.39	-0.75	4	4
Apr-26 52.00	7.49	7.87	7.87	7.87	57.78	-0.83	10	9
Apr-26 54.00	9.26	-	-	-	57.18	-0.90	-	11
Apr-26 56.00	11.12	11.05	11.05	11.05	56.57	-0.94	1	210
Apr-26 58.00	13.05	13.00	13.00	11.82	55.96	-0.97	2	-
May-26 35.00	0.64	-	-	-	63.01	-0.11	-	5
May-26 37.00	0.98	-	-	-	62.00	-0.16	-	6
May-26 39.00	1.47	-	-	-	60.99	-0.22	-	2
May-26 40.00	1.75	-	-	-	60.49	-0.26	-	3
May-26 44.00	3.31	3.00	3.00	3.00	58.47	-0.41	1	1
May-26 45.00	3.76	-	-	-	57.97	-0.45	-	4
May-26 48.00	5.51	-	-	-	57.15	-0.58	-	4
May-26 49.00	6.19	-	-	-	56.87	-0.62	-	1
May-26 50.00	6.87	-	-	-	56.60	-0.65	-	11
May-26 54.00	9.93	-	-	-	55.50	-0.79	-	1
Jun-26 20.00	0.01	-	-	-	65.05	-	-	1
Jun-26 26.00	0.13	-	-	-	62.42	-0.02	-	25
Jun-26 27.00	0.17	-	-	-	61.99	-0.03	-	43
Jun-26 30.00	0.39	-	-	-	60.68	-0.06	-	26
Jun-26 31.00	0.50	-	-	-	60.24	-0.07	-	11
Jun-26 32.00	0.61	-	-	-	59.80	-0.09	-	1
Jun-26 34.00	0.93	-	-	-	58.93	-0.13	-	4
Jun-26 35.00	1.10	-	-	-	58.49	-0.15	-	13
Jun-26 40.50	2.65	-	-	-	56.09	-0.30	-	2
Jun-26 41.00	2.82	-	-	-	55.87	-0.31	-	1
Jun-26 44.00	4.10	-	-	-	54.56	-0.41	-	10
Jun-26 45.00	4.56	-	-	-	54.12	-0.44	-	20
Jun-26 48.00	6.33	-	-	-	53.81	-0.54	-	1,006
Jun-26 49.00	6.98	-	-	-	53.71	-0.57	-	1
Jun-26 50.00	7.67	-	-	-	53.60	-0.61	-	1
Jun-26 54.00	10.63	-	-	-	53.19	-0.72	-	54
Jun-26 56.00	12.22	-	-	-	52.98	-0.77	-	13
Jun-26 58.00	13.93	-	-	-	52.77	-0.81	-	2
Sep-26 24.00	0.33	-	-	-	58.03	-0.04	-	4
Sep-26 26.00	0.51	-	-	-	57.38	-0.06	-	4
Sep-26 30.00	1.08	-	-	-	56.08	-0.11	-	45
Sep-26 31.00	1.27	-	-	-	55.75	-0.12	-	50
Sep-26 37.00	2.85	2.63	2.63	2.63	53.80	-0.24	10	10
Sep-26 41.00	4.36	4.11	4.11	4.11	52.49	-0.33	20	20
Sep-26 42.00	4.83	-	-	-	52.17	-0.35	-	6
Sep-26 43.00	5.29	-	-	-	51.84	-0.38	-	3
Sep-26 45.00	6.25	-	-	-	51.19	-0.43	-	1
Sep-26 46.00	6.82	-	-	-	50.82	-0.45	-	750
Sep-26 48.00	7.94	-	-	-	50.08	-0.50	-	10
Sep-26 50.00	9.15	-	-	-	49.34	-0.55	-	20
Sep-26 52.00	10.48	-	-	-	48.60	-0.60	-	71
Sep-26 56.00	13.33	-	-	-	47.12	-0.69	-	2
Dec-26 28.00	1.26	-	-	-	54.33	-0.10	-	1
Dec-26 30.00	1.64	-	-	-	53.75	-0.13	-	6
Dec-26 32.00	2.17	-	-	-	53.18	-0.16	-	10
Dec-26 35.00	3.03	-	-	-	52.31	-0.21	-	1
Dec-26 40.00	4.91	-	-	-	50.86	-0.31	-	1
Dec-26 42.00	5.85	5.50	5.50	5.50	50.29	-0.35	10	10
Dec-26 46.00	7.90	-	-	-	49.32	-0.43	-	2
Dec-26 47.00	8.50	-	-	-	49.23	-0.45	-	2
Dec-26 50.00	10.32	-	-	-	48.94	-0.52	-	5
Dec-26 52.00	11.70	-	-	-	48.75	-0.55	-	76
Dec-26 54.00	13.11	-	-	-	48.55	-0.59	-	50
Dec-26 60.00	17.65	-	-	-	47.98	-0.69	-	50
Dec-26 70.00	26.09	-	-	-	47.01	-0.83	-	1
Mar-27 42.00	6.54	5.90	5.90	5.90	48.37	-0.34	2	2
Mar-27 49.00	10.44	-	-	-	47.34	-0.47	-	20
Mar-27 50.00	11.06	-	-	-	47.31	-0.49	-	10
Dec-27 44.00	8.52	-	-	-	42.52	-0.36	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 60.00	0.04	-	-	-	55.85	0.02	-	50
Jun-26 52.00	2.37	-	-	-	54.39	0.34	-	5
Jun-26 56.00	1.51	-	-	-	53.98	0.24	-	6
Jun-26 58.00	1.19	-	-	-	53.77	0.20	-	5
Jun-26 60.00	0.93	-	-	-	53.56	0.17	-	90
Jun-26 68.00	0.32	-	-	-	52.73	0.07	-	5
Dec-26 60.00	3.11	-	-	-	47.78	0.31	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	2.45	-	-	-	56.31	-0.28	-	90

	Previous Close	79.35		27/03/26
	LABORAT. ROVI Close	78.90		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 80.00	1.98	-	-	-	31.97	0.45	-	2
Apr-26 84.00	0.74	-	-	-	31.66	0.22	-	1
May-26 84.00	1.93	-	-	-	32.54	0.33	-	5
May-26 86.00	1.42	-	-	-	32.40	0.26	-	9
Jun-26 70.00	10.76	-	-	-	33.43	0.80	-	108
Jun-26 82.00	3.53	-	-	-	30.90	0.44	-	1
Sep-26 78.00	7.17	-	-	-	31.30	0.57	-	750
Sep-26 96.00	1.74	-	-	-	30.43	0.21	-	15
Dec-26 80.00	7.96	-	-	-	30.86	0.54	-	15
Dec-26 82.00	7.12	-	-	-	30.78	0.50	-	15
Dec-26 84.00	6.28	-	-	-	30.69	0.46	-	15
Dec-26 86.00	5.64	-	-	-	30.61	0.43	-	15
Dec-26 88.00	5.01	-	-	-	30.53	0.40	-	14
Dec-26 90.00	4.37	-	-	-	30.44	0.36	-	14
Dec-26 92.00	3.88	-	-	-	30.36	0.33	-	5
Dec-26 96.00	2.98	-	-	-	30.19	0.27	-	5
Dec-26 100.00	2.28	-	-	-	30.02	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 76.00	1.29	-	-	-	33.42	-0.30	-	5
Apr-26 80.00	3.04	-	-	-	32.49	-0.55	-	5
Jun-26 50.00	0.03	-	-	-	38.92	-0.01	-	1
Jun-26 54.00	0.08	-	-	-	37.86	-0.01	-	1
Jun-26 56.00	0.12	-	-	-	37.33	-0.02	-	1
Jun-26 76.00	3.33	-	-	-	32.00	-0.37	-	400
Jun-26 80.00	5.18	-	-	-	31.17	-0.50	-	16
Sep-26 48.00	0.17	-	-	-	37.26	-0.02	-	1
Sep-26 64.00	1.65	-	-	-	33.41	-0.16	-	2
Sep-26 70.00	3.12	-	-	-	31.96	-0.26	-	1,500
Sep-26 72.00	3.74	-	-	-	31.48	-0.30	-	20
Sep-26 76.00	5.28	-	-	-	30.52	-0.40	-	400
Dec-26 66.00	3.03	-	-	-	32.42	-0.21	-	10
Dec-26 68.00	3.62	-	-	-	32.01	-0.25	-	65
Dec-26 76.00	6.52	-	-	-	30.35	-0.39	-	400

	Previous Close	3.74		27/03/26
	MAPFRE Close	3.73		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.70	0.12	-	-	-	28.42	0.57	-	8
Apr-26 3.80	0.07	0.08	0.08	0.08	28.17	0.42	1	52
Apr-26 4.10	0.01	-	-	-	27.53	0.09	-	3
May-26 3.90	0.09	-	-	-	27.33	0.36	-	5
Jun-26 2.60	1.14	-	-	-	28.33	1.00	-	1
Jun-26 3.50	0.31	-	-	-	25.84	0.75	-	5
Jun-26 3.60	0.24	-	-	-	25.56	0.66	-	15
Jun-26 3.70	0.18	-	-	-	25.28	0.56	-	5
Jun-26 3.80	0.13	-	-	-	25.04	0.46	-	244
Jun-26 3.90	0.09	-	-	-	24.80	0.37	-	1
Jun-26 4.00	0.06	-	-	-	24.57	0.28	-	26
Jun-26 4.10	0.04	-	-	-	24.34	0.20	-	40
Jun-26 4.20	0.03	-	-	-	24.11	0.14	-	4
Jun-26 4.40	0.01	-	-	-	23.64	0.06	-	33
Jun-26 4.50	0.01	-	-	-	23.41	0.04	-	10
Jun-26 4.60	-	-	-	-	23.18	0.02	-	2
Sep-26 3.80	0.18	-	-	-	23.45	0.46	-	3
Sep-26 3.90	0.15	-	-	-	23.29	0.39	-	10
Sep-26 4.10	0.09	-	-	-	22.97	0.27	-	10
Sep-26 4.20	0.07	-	-	-	22.81	0.22	-	783
Sep-26 4.30	0.05	-	-	-	22.65	0.17	-	7
Sep-26 4.40	0.04	-	-	-	22.49	0.14	-	3
Sep-26 4.50	0.03	-	-	-	22.33	0.10	-	13
Sep-26 4.70	0.01	-	-	-	22.01	0.06	-	15
Dec-26 3.90	0.20	-	-	-	24.20	0.42	-	20
Dec-26 4.10	0.14	-	-	-	23.93	0.33	-	35
Dec-26 4.40	0.07	-	-	-	23.53	0.20	-	1
Dec-26 4.50	0.06	-	-	-	23.39	0.17	-	11
Mar-27 4.00	0.22	-	-	-	24.57	0.40	-	1
Jun-27 4.20	0.18	-	-	-	24.74	0.34	-	7
Jun-27 5.00	0.05	-	-	-	23.88	0.13	-	1
Dec-27 5.00	0.10	-	-	-	24.80	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.70	0.06	-	-	-	22.88	-0.42	-	15
Apr-26 3.80	0.12	-	-	-	22.63	-0.61	-	1
May-26 3.50	0.04	-	-	-	22.92	-0.20	-	10
Jun-26 2.00	-	-	-	-	24.73	-	-	3
Jun-26 3.00	-	-	-	-	21.96	-0.03	-	15
Jun-26 3.50	0.08	-	-	-	20.58	-0.33	-	5
Jun-26 3.60	0.12	-	-	-	20.30	-0.44	-	5
Jun-26 3.70	0.17	-	-	-	20.02	-0.55	-	30
Jun-26 3.80	0.24	-	-	-	19.78	-0.66	-	1
Jun-26 4.00	0.39	-	-	-	19.31	-0.84	-	106
Jun-26 4.90	1.26	-	-	-	17.22	-1.00	-	5
Sep-26 1.70	-	-	-	-	23.45	-	-	20
Sep-26 3.30	0.08	-	-	-	21.59	-0.22	-	2
Sep-26 3.60	0.19	-	-	-	21.25	-0.43	-	5
Sep-26 3.70	0.24	-	-	-	21.13	-0.51	-	65
Sep-26 3.80	0.29	-	-	-	20.98	-0.59	-	30
Sep-26 3.90	0.36	-	-	-	20.82	-0.66	-	1
Sep-26 5.00	1.36	-	-	-	19.06	-1.00	-	9
Dec-26 3.60	0.26	-	-	-	21.60	-0.46	-	3
Dec-26 3.70	0.31	-	-	-	21.54	-0.52	-	116
Dec-26 3.80	0.38	-	-	-	21.43	-0.58	-	20
Dec-26 4.00	0.51	-	-	-	21.16	-0.69	-	3
Dec-26 4.20	0.66	-	-	-	20.90	-0.78	-	5
Dec-26 4.50	0.92	-	-	-	20.49	-0.88	-	20
Mar-27 3.50	0.25	-	-	-	21.97	-0.40	-	4
Dec-27 3.60	0.45	-	-	-	22.62	-0.48	-	10

	Previous Close	9.60		27/03/26
	MELIA HOTELS Close	9.45		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.25	0.34	0.53	0.53	0.53	24.44	0.66	1	1
May-26 9.00	0.63	-	-	-	25.16	0.73	-	22
Jun-26 7.00	2.49	-	-	-	27.26	0.99	-	5
Jun-26 8.00	1.53	-	-	-	26.31	0.92	-	10
Jun-26 8.50	1.10	-	-	-	25.83	0.83	-	3
Jun-26 9.00	0.74	-	-	-	25.36	0.69	-	7
Jun-26 9.75	0.34	-	-	-	24.57	0.43	-	22
Sep-26 7.75	1.83	-	-	-	28.41	0.89	-	5
Sep-26 8.00	1.62	-	-	-	28.18	0.86	-	2,000
Sep-26 8.50	1.24	-	-	-	27.72	0.76	-	10
Dec-26 10.00	0.60	-	-	-	26.11	0.44	-	20
Mar-27 7.75	2.03	-	-	-	28.30	0.81	-	10
Mar-27 8.75	1.38	-	-	-	27.59	0.67	-	5
Jun-27 7.50	2.33	-	-	-	28.53	0.82	-	5
Jun-27 7.75	2.14	-	-	-	28.38	0.80	-	5
Sep-27 7.25	2.55	-	-	-	28.76	0.84	-	5
Dec-27 7.00	2.79	-	-	-	28.92	0.85	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 7.75	-	-	-	-	25.75	-	-	1
Apr-26 9.25	0.13	0.15	0.15	0.15	24.43	-0.34	1	2
May-26 9.00	0.15	-	-	-	25.05	-0.27	-	20
Jun-26 8.00	0.04	-	-	-	25.71	-0.07	-	6
Jun-26 8.75	0.16	-	-	-	25.00	-0.23	-	1
Dec-26 8.25	0.31	-	-	-	25.22	-0.24	-	36
Dec-26 9.00	0.58	-	-	-	24.56	-0.38	-	29

	Previous Close	14.08		27/03/26
	MERLIN Close	13.93		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 14.00	0.43	-	-	-	33.63	0.50	-	25
May-26 14.50	0.40	-	-	-	32.62	0.38	-	1
May-26 15.00	0.25	-	-	-	32.50	0.27	-	6
Jun-26 11.00	2.99	-	-	-	36.79	0.95	-	4
Jun-26 13.50	0.99	-	-	-	31.94	0.61	-	25
Jun-26 14.00	0.73	-	-	-	31.09	0.50	-	5,000
Jun-26 14.50	0.53	-	-	-	30.92	0.40	-	7
Sep-26 16.00	0.40	-	-	-	28.64	0.26	-	24,000
Dec-26 16.50	0.45	-	-	-	27.49	0.26	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	0.24	-	-	-	32.48	-0.33	-	4
May-26 12.50	0.21	-	-	-	33.74	-0.21	-	20
Jun-26 8.75	0.01	-	-	-	39.66	-0.01	-	1
Jun-26 11.00	0.09	-	-	-	35.30	-0.08	-	514
Jun-26 12.00	0.23	-	-	-	33.36	-0.18	-	37
Jun-26 13.00	0.49	0.44	0.44	0.44	31.42	-0.33	1	1
Jun-26 14.00	0.92	-	-	-	29.60	-0.53	-	2
Jun-26 14.50	1.23	-	-	-	29.43	-0.62	-	70
Sep-26 10.00	0.12	-	-	-	34.88	-0.07	-	1
Sep-26 11.00	0.24	-	-	-	33.18	-0.13	-	1
Sep-26 12.00	0.44	-	-	-	31.48	-0.23	-	2
Dec-26 11.00	0.37	-	-	-	31.04	-0.17	-	1,050
Dec-27 12.50	1.13	-	-	-	24.42	-0.34	-	5,000

	Previous Close	25.66		27/03/26
	NATURGY Close	25.64		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	0.96	-	-	-	22.91	0.69	-	1
Apr-26 26.00	0.39	0.45	0.49	0.42	21.85	0.41	15	7,028
Apr-26 27.00	0.12	0.08	0.08	0.08	21.31	0.17	1	5,005
Apr-26 28.00	0.02	-	-	-	20.76	0.04	-	2
May-26 26.00	0.70	-	-	-	21.94	0.46	-	10
May-26 27.00	0.34	-	-	-	21.38	0.28	-	1
May-26 28.00	0.14	0.10	0.10	0.10	20.82	0.14	145	145
Jun-26 24.00	2.26	-	-	-	24.85	0.74	-	2
Jun-26 25.00	1.57	-	-	-	23.56	0.63	-	290
Jun-26 26.00	1.01	-	-	-	22.51	0.49	-	83
Jun-26 27.00	0.60	0.60	0.60	0.60	21.86	0.35	2	751
Jun-26 28.00	0.32	-	-	-	21.21	0.22	-	31
Jun-26 29.00	0.15	-	-	-	20.56	0.13	-	2
Jun-26 31.00	0.02	-	-	-	19.26	0.02	-	10
Jun-26 32.00	0.01	-	-	-	18.61	0.01	-	1
Sep-26 22.00	4.19	-	-	-	27.73	0.84	-	1
Sep-26 26.00	1.44	-	-	-	23.48	0.51	-	13
Sep-26 27.00	1.01	-	-	-	22.84	0.40	-	1,003
Sep-26 28.00	0.68	-	-	-	22.21	0.30	-	13
Sep-26 29.00	0.43	-	-	-	21.57	0.22	-	50
Dec-26 20.00	6.00	-	-	-	29.23	0.92	-	1
Dec-26 23.00	3.54	-	-	-	26.42	0.76	-	19
Dec-26 25.00	2.23	-	-	-	24.55	0.60	-	373
Dec-26 26.00	1.68	-	-	-	23.76	0.51	-	10
Dec-26 27.00	1.27	-	-	-	23.23	0.42	-	29
Dec-26 28.00	0.93	0.60	0.60	0.60	22.69	0.34	12	13
Dec-26 29.00	0.65	-	-	-	22.16	0.26	-	495
Dec-26 30.00	0.44	-	-	-	21.63	0.19	-	173
Jun-27 25.00	2.56	-	-	-	24.26	0.57	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 23.00	0.02	-	-	-	25.45	-0.03	-	7
Apr-26 24.00	0.09	-	-	-	24.11	-0.12	-	2,036
Apr-26 25.00	0.29	-	-	-	22.77	-0.31	-	49
Apr-26 26.00	0.72	-	-	-	21.71	-0.59	-	137
Apr-26 27.00	1.45	-	-	-	21.17	-0.84	-	10
May-26 22.00	0.06	-	-	-	26.72	-0.05	-	4
May-26 24.00	0.28	0.36	0.36	0.36	24.05	-0.21	1	17
May-26 25.00	0.54	-	-	-	22.71	-0.36	-	8
May-26 27.00	1.63	-	-	-	21.09	-0.73	-	20
Jun-26 18.50	0.01	-	-	-	30.71	-0.01	-	1
Jun-26 21.00	0.08	-	-	-	27.49	-0.05	-	50
Jun-26 22.00	0.15	-	-	-	26.20	-0.10	-	16
Jun-26 23.00	0.27	-	-	-	24.92	-0.16	-	31
Jun-26 24.00	0.46	-	-	-	23.63	-0.25	-	36
Jun-26 25.00	0.76	-	-	-	22.34	-0.37	-	95
Jun-26 26.00	1.20	-	-	-	21.29	-0.52	-	43
Jun-26 27.00	1.79	1.90	1.90	1.90	20.64	-0.68	1	29
Sep-26 18.00	0.08	-	-	-	29.28	-0.04	-	10
Sep-26 19.00	0.13	-	-	-	28.18	-0.06	-	25
Sep-26 19.50	0.17	-	-	-	27.62	-0.07	-	25
Sep-26 20.00	0.21	-	-	-	27.07	-0.09	-	26
Sep-26 21.00	0.33	-	-	-	25.97	-0.13	-	28
Sep-26 22.00	0.48	-	-	-	24.86	-0.19	-	27
Sep-26 23.00	0.69	-	-	-	23.76	-0.26	-	32
Sep-26 24.00	0.97	-	-	-	22.65	-0.34	-	18
Sep-26 25.00	1.35	-	-	-	21.55	-0.44	-	5
Sep-26 27.00	2.44	-	-	-	19.97	-0.66	-	6
Dec-26 18.00	0.20	-	-	-	27.65	-0.07	-	2
Dec-26 19.50	0.35	-	-	-	26.25	-0.12	-	5
Dec-26 20.00	0.41	-	-	-	25.78	-0.14	-	14
Dec-26 22.00	0.80	-	-	-	23.91	-0.24	-	2
Dec-26 23.00	1.07	1.05	1.05	1.05	22.97	-0.31	1	13
Dec-26 24.00	1.42	-	-	-	22.04	-0.39	-	2,142
Dec-26 25.00	1.85	-	-	-	21.10	-0.48	-	121
Dec-26 26.00	2.36	-	-	-	20.31	-0.57	-	76
Mar-27 24.00	1.59	-	-	-	21.35	-0.39	-	1
Mar-27 26.00	2.51	-	-	-	19.86	-0.55	-	190
Sep-27 26.00	3.25	-	-	-	19.35	-0.58	-	95
Dec-27 26.00	3.60	-	-	-	19.27	-0.59	-	97

	Previous Close	0.42		27/03/26
	OBRASCON HUARTE Close	0.42		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.08	-	-	-	43.12	0.84	-	14
Sep-26 0.25	0.17	-	-	-	43.71	0.97	-	25
Sep-26 0.35	0.09	-	-	-	43.31	0.78	-	169

	Previous Close	90.25		27/03/26
	PHARMA MAR Close	88.35		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 90.00	5.43	-	-	-	71.61	0.49	-	3
Apr-26 94.00	3.83	-	-	-	70.72	0.39	-	4
Apr-26 100.00	2.14	-	-	-	69.39	0.26	-	2
May-26 105.00	3.76	-	-	-	69.46	0.30	-	2
Jun-26 64.00	27.87	-	-	-	80.77	0.85	-	1
Jun-26 68.00	24.89	-	-	-	78.98	0.81	-	1
Jun-26 70.00	23.39	-	-	-	78.08	0.79	-	1
Jun-26 72.00	21.93	-	-	-	77.18	0.77	-	1
Jun-26 76.00	19.29	-	-	-	75.38	0.73	-	1
Jun-26 80.00	16.66	-	-	-	73.59	0.68	-	3
Jun-26 96.00	8.85	-	-	-	68.77	0.47	-	60
Jun-26 100.00	7.53	-	-	-	68.21	0.42	-	1
Jun-26 115.00	3.73	-	-	-	66.12	0.26	-	5
Jun-26 120.00	2.95	-	-	-	65.42	0.21	-	2
Jun-26 130.00	1.73	-	-	-	64.03	0.14	-	1
Sep-26 78.00	21.71	-	-	-	70.86	0.69	-	1
Sep-26 92.00	14.73	-	-	-	66.74	0.56	-	4
Sep-26 120.00	6.83	-	-	-	65.05	0.33	-	2
Dec-26 76.00	25.11	-	-	-	66.06	0.71	-	1
Dec-26 110.00	11.66	-	-	-	61.47	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 62.00	0.28	-	-	-	87.10	-0.03	-	1
Apr-26 64.00	0.40	-	-	-	86.11	-0.05	-	1
Apr-26 68.00	0.73	-	-	-	84.11	-0.08	-	1
Apr-26 74.00	1.56	-	-	-	81.13	-0.16	-	2
Apr-26 86.00	5.19	-	-	-	75.15	-0.40	-	4
May-26 84.00	7.26	-	-	-	73.79	-0.37	-	2
Jun-26 35.00	0.18	-	-	-	94.84	-0.01	-	4
Jun-26 43.00	0.55	-	-	-	91.25	-0.03	-	8
Jun-26 45.00	0.70	-	-	-	90.35	-0.04	-	1
Jun-26 49.00	1.03	-	-	-	88.56	-0.05	-	2
Jun-26 64.00	3.35	-	-	-	81.82	-0.15	-	4
Jun-26 66.00	3.85	3.78	3.78	3.78	80.92	-0.17	1	4
Jun-26 74.00	6.08	-	-	-	77.33	-0.25	-	1
Jun-26 76.00	6.75	-	-	-	76.43	-0.27	-	4
Jun-26 78.00	7.42	-	-	-	75.54	-0.30	-	1
Sep-26 52.00	3.48	-	-	-	81.00	-0.11	-	1
Sep-26 54.00	3.86	-	-	-	80.25	-0.12	-	1
Sep-26 66.00	7.15	-	-	-	75.72	-0.21	-	3
Sep-26 74.00	9.97	-	-	-	72.70	-0.27	-	2
Sep-26 78.00	11.59	-	-	-	71.19	-0.31	-	1
Sep-26 80.00	12.48	-	-	-	70.44	-0.33	-	1
Sep-26 88.00	16.09	-	-	-	67.42	-0.41	-	3
Sep-26 92.00	18.54	-	-	-	67.07	-0.44	-	1
Dec-26 48.00	3.63	-	-	-	74.83	-0.10	-	1
Dec-26 60.00	6.76	-	-	-	71.16	-0.17	-	2
Dec-26 62.00	7.32	-	-	-	70.55	-0.19	-	1

	Previous Close	17.51		27/03/26
	PUIG Close	17.10		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 15.00	2.21	-	-	-	44.34	0.90	-	5
Apr-26 15.50	1.78	-	-	-	43.97	0.84	-	5
Apr-26 16.00	1.39	-	-	-	43.59	0.76	-	10
Apr-26 16.50	1.05	-	-	-	43.22	0.66	-	5
Apr-26 17.00	0.77	-	-	-	42.85	0.55	-	10
Apr-26 17.50	0.54	-	-	-	42.74	0.44	-	5
Apr-26 18.00	0.37	0.47	0.47	0.47	42.69	0.33	6	8
May-26 15.00	2.41	-	-	-	42.18	0.83	-	5
May-26 16.00	1.68	-	-	-	41.48	0.70	-	5
May-26 18.00	0.68	-	-	-	40.60	0.40	-	2
May-26 18.50	0.52	-	-	-	40.55	0.33	-	10
Jun-26 11.00	6.15	-	-	-	41.18	0.99	-	4
Jun-26 13.00	4.22	-	-	-	40.09	0.95	-	17
Jun-26 14.00	3.32	-	-	-	39.54	0.89	-	14
Jun-26 15.00	2.51	-	-	-	39.00	0.81	-	1
Jun-26 16.00	1.81	2.00	2.00	2.00	38.45	0.69	2	10
Jun-26 16.50	1.51	-	-	-	38.18	0.62	-	8
Jun-26 17.00	1.24	-	-	-	37.90	0.56	-	5
Jun-26 17.50	1.02	-	-	-	37.80	0.49	-	112
Jun-26 18.50	0.66	-	-	-	37.69	0.36	-	10
Sep-26 11.00	6.17	-	-	-	39.47	0.99	-	1
Sep-26 14.50	3.14	-	-	-	38.10	0.79	-	3
Sep-26 16.00	2.18	-	-	-	37.52	0.65	-	5
Sep-26 19.00	0.90	-	-	-	35.79	0.36	-	1
Dec-26 15.00	2.98	-	-	-	34.23	0.72	-	1
Dec-26 16.50	2.14	-	-	-	33.80	0.60	-	2
Dec-26 17.00	1.91	-	-	-	33.65	0.56	-	10
Dec-26 19.00	1.15	-	-	-	32.73	0.40	-	1
Dec-26 19.50	0.98	-	-	-	32.50	0.36	-	20
Jun-27 15.50	2.94	-	-	-	30.06	0.69	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	-	-	-	-	43.57	-	-	8
Apr-26 13.50	0.01	-	-	-	43.20	-0.01	-	10
Apr-26 14.00	0.02	-	-	-	42.83	-0.02	-	5
Apr-26 14.50	0.04	-	-	-	42.46	-0.05	-	8
Apr-26 15.00	0.07	-	-	-	42.09	-0.09	-	2
Apr-26 15.50	0.14	-	-	-	41.72	-0.15	-	8
Apr-26 16.00	0.25	0.38	0.38	0.38	41.34	-0.23	5	21
Apr-26 16.50	0.40	-	-	-	40.97	-0.34	-	5
Apr-26 17.00	0.61	0.61	0.61	0.56	40.60	-0.45	5	20
Apr-26 17.50	0.88	0.85	0.85	0.81	40.49	-0.57	7	7
Apr-26 18.00	1.21	1.20	1.20	1.18	40.44	-0.68	2	5
May-26 12.00	0.01	-	-	-	41.97	-0.01	-	1
May-26 13.00	0.03	-	-	-	41.27	-0.03	-	28
May-26 14.50	0.15	-	-	-	40.21	-0.11	-	1
May-26 16.00	0.49	-	-	-	39.16	-0.29	-	6
May-26 16.50	0.67	0.60	0.60	0.60	38.81	-0.37	2	2
May-26 17.00	0.89	-	-	-	38.46	-0.45	-	12
May-26 18.00	1.48	-	-	-	38.28	-0.61	-	1
Jun-26 11.50	0.02	-	-	-	38.77	-0.02	-	4
Jun-26 12.00	0.04	-	-	-	38.49	-0.03	-	2,168
Jun-26 13.00	0.10	-	-	-	37.95	-0.07	-	28
Jun-26 13.50	0.15	-	-	-	37.67	-0.10	-	526
Jun-26 14.00	0.23	-	-	-	37.40	-0.14	-	7
Jun-26 14.50	0.33	-	-	-	37.13	-0.18	-	140
Jun-26 15.00	0.45	-	-	-	36.86	-0.24	-	484
Jun-26 15.50	0.62	-	-	-	36.58	-0.30	-	14
Jun-26 16.00	0.80	-	-	-	36.31	-0.36	-	105
Jun-26 16.50	1.03	-	-	-	36.04	-0.43	-	1
Jun-26 17.00	1.29	1.11	1.11	1.11	35.76	-0.50	1	7
Sep-26 12.00	0.17	-	-	-	37.82	-0.08	-	5
Sep-26 12.50	0.24	-	-	-	37.62	-0.10	-	13
Sep-26 13.00	0.32	-	-	-	37.43	-0.13	-	21
Sep-26 13.50	0.42	-	-	-	37.23	-0.16	-	8
Sep-26 14.00	0.55	-	-	-	37.04	-0.20	-	10
Sep-26 14.50	0.68	-	-	-	36.84	-0.24	-	1
Sep-26 16.00	1.26	-	-	-	36.26	-0.37	-	236
Sep-26 16.50	1.49	-	-	-	36.06	-0.42	-	3
Dec-26 11.00	0.13	-	-	-	34.72	-0.05	-	2
Dec-26 12.00	0.24	-	-	-	34.43	-0.09	-	2
Dec-26 12.50	0.33	-	-	-	34.29	-0.12	-	5
Dec-26 13.00	0.42	-	-	-	34.14	-0.15	-	2
Dec-26 13.50	0.54	-	-	-	33.99	-0.18	-	4
Dec-26 14.00	0.67	-	-	-	33.85	-0.21	-	3
Dec-26 14.50	0.83	-	-	-	33.70	-0.25	-	10
Dec-26 15.00	1.01	-	-	-	33.55	-0.29	-	16
Dec-26 15.50	1.20	-	-	-	33.41	-0.33	-	5
Dec-26 16.00	1.43	-	-	-	33.26	-0.37	-	29
Dec-26 16.50	1.66	-	-	-	33.12	-0.41	-	17
Dec-26 17.00	1.93	-	-	-	32.97	-0.46	-	6
Dec-26 21.00	4.65	-	-	-	31.12	-0.77	-	6
Dec-26 32.00	15.16	-	-	-	25.97	-1.00	-	1
Mar-27 16.00	1.54	-	-	-	31.25	-0.37	-	15
Mar-27 16.50	1.77	-	-	-	31.13	-0.41	-	10
Jun-27 16.00	1.74	-	-	-	29.70	-0.38	-	311
Jun-27 21.00	4.91	-	-	-	28.37	-0.72	-	20
Dec-27 15.00	1.45	-	-	-	28.03	-0.31	-	4
Dec-27 15.50	1.67	-	-	-	27.96	-0.34	-	162
Dec-27 16.00	1.90	-	-	-	27.89	-0.38	-	156
Dec-27 16.50	2.15	-	-	-	27.82	-0.41	-	151

	Previous Close	14.37		27/03/26
	REDEIA Close	14.21		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 14.00	0.40	0.52	0.52	0.52	20.07	0.64	1	1
Apr-26 14.50	0.16	-	-	-	19.72	0.35	-	1
Apr-26 15.00	0.04	-	-	-	19.38	0.13	-	1
Apr-26 16.00	-	-	-	-	18.70	-	-	11
Jun-26 14.00	0.69	-	-	-	19.88	0.60	-	1
Jun-26 14.50	0.43	-	-	-	19.40	0.45	-	1
Jun-26 15.00	0.25	-	-	-	18.93	0.31	-	30
Jun-26 15.50	0.13	-	-	-	18.46	0.19	-	180
Jun-26 16.00	0.06	-	-	-	17.99	0.10	-	1,389
Jun-26 16.50	0.02	-	-	-	17.52	0.05	-	66
Jun-26 17.00	0.01	-	-	-	17.05	0.02	-	1
Jun-26 17.50	-	-	-	-	16.58	0.01	-	2
Jun-26 18.00	-	-	-	-	16.11	-	-	10
Jun-26 18.50	-	-	-	-	15.64	-	-	1
Jun-26 19.00	-	-	-	-	15.18	-	-	10
Jun-26 20.00	-	-	-	-	14.24	-	-	10
Sep-26 14.00	0.80	-	-	-	20.87	0.58	-	4
Sep-26 15.00	0.36	-	-	-	19.76	0.34	-	3
Sep-26 15.50	0.22	0.33	0.33	0.33	19.21	0.24	2	15
Sep-26 16.50	0.07	-	-	-	18.11	0.09	-	1
Sep-26 17.00	0.03	-	-	-	17.55	0.05	-	35
Sep-26 17.50	0.01	-	-	-	17.00	0.02	-	1
Sep-26 18.50	-	-	-	-	15.90	-	-	1
Dec-26 12.00	2.37	-	-	-	22.44	0.90	-	20
Dec-26 15.00	0.50	-	-	-	19.61	0.36	-	20
Dec-26 15.50	0.35	-	-	-	19.13	0.28	-	17
Dec-26 16.00	0.24	-	-	-	18.65	0.21	-	14
Dec-26 17.00	0.09	-	-	-	17.69	0.10	-	25
Dec-26 17.50	0.05	-	-	-	17.21	0.06	-	26
Dec-26 18.00	0.03	-	-	-	16.72	0.04	-	2
Mar-27 15.50	0.42	-	-	-	18.71	0.30	-	3
Mar-27 17.00	0.13	-	-	-	17.30	0.12	-	4
Mar-27 17.50	0.08	-	-	-	16.83	0.09	-	10
Jun-27 16.00	0.40	-	-	-	18.42	0.27	-	1
Dec-27 14.50	0.98	-	-	-	19.67	0.47	-	278
Dec-27 18.00	0.12	-	-	-	16.23	0.10	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	0.05	-	-	-	19.69	-0.13	-	6
Apr-26 14.00	0.17	0.12	0.12	0.12	19.34	-0.36	2	11
Apr-26 14.50	0.42	-	-	-	18.99	-0.66	-	12
Apr-26 15.00	0.82	-	-	-	18.65	-0.89	-	3
Apr-26 15.50	1.29	-	-	-	18.31	-0.99	-	4
May-26 14.00	0.29	-	-	-	19.01	-0.39	-	3
May-26 14.50	0.54	0.53	0.53	0.42	18.66	-0.59	51	83
May-26 15.00	0.89	-	-	-	18.32	-0.78	-	4
Jun-26 13.00	0.12	-	-	-	20.30	-0.16	-	1
Jun-26 13.50	0.23	-	-	-	19.80	-0.27	-	1,378
Jun-26 14.00	0.40	0.38	0.38	0.38	19.29	-0.40	10	77
Jun-26 14.50	0.65	-	-	-	18.81	-0.56	-	113
Jun-26 15.00	0.97	0.95	0.95	0.95	18.34	-0.71	10	57
Jun-26 15.50	1.36	-	-	-	17.87	-0.84	-	103
Jun-26 16.00	1.80	-	-	-	17.40	-0.94	-	76
Jun-26 16.50	2.29	-	-	-	16.93	-1.00	-	11
Sep-26 12.50	0.28	0.28	0.28	0.23	20.40	-0.23	11	11
Sep-26 13.00	0.42	-	-	-	19.82	-0.32	-	8
Sep-26 13.50	0.61	-	-	-	19.25	-0.43	-	49
Sep-26 14.00	0.85	-	-	-	18.67	-0.54	-	32
Sep-26 14.50	1.15	-	-	-	18.11	-0.65	-	12
Sep-26 15.00	1.51	-	-	-	17.56	-0.76	-	7
Sep-26 15.50	1.91	-	-	-	17.01	-0.85	-	3
Sep-26 16.00	2.34	-	-	-	16.46	-0.92	-	33
Sep-26 16.50	2.81	-	-	-	15.91	-0.96	-	1
Sep-26 19.00	5.28	-	-	-	13.15	-1.00	-	1
Dec-26 12.50	0.39	-	-	-	20.21	-0.26	-	10
Dec-26 13.00	0.55	-	-	-	19.75	-0.33	-	5
Dec-26 13.50	0.74	0.73	0.73	0.70	19.28	-0.42	4	97
Dec-26 14.00	0.99	0.96	0.96	0.95	18.81	-0.51	21	102
Dec-26 14.50	1.27	-	-	-	18.33	-0.61	-	91
Dec-26 15.00	1.60	-	-	-	17.85	-0.71	-	16
Dec-26 15.50	1.97	-	-	-	17.37	-0.79	-	2
Dec-26 16.00	2.39	-	-	-	16.89	-0.87	-	32
Dec-26 17.00	3.30	-	-	-	15.93	-0.96	-	1
Dec-26 18.00	4.28	-	-	-	14.96	-0.99	-	1
Mar-27 13.50	0.86	-	-	-	18.18	-0.44	-	14
Mar-27 14.50	1.40	-	-	-	17.34	-0.60	-	5
Mar-27 15.00	1.72	-	-	-	16.87	-0.68	-	1
Mar-27 15.50	2.07	-	-	-	16.40	-0.76	-	3
Mar-27 17.00	3.33	-	-	-	14.99	-0.93	-	3
Jun-27 14.50	1.45	-	-	-	16.98	-0.59	-	5
Jun-27 15.00	1.76	-	-	-	16.49	-0.67	-	1
Jun-27 15.50	2.10	-	-	-	16.00	-0.74	-	13
Dec-27 14.00	1.52	-	-	-	16.84	-0.56	-	20
Dec-27 15.00	2.14	-	-	-	15.94	-0.69	-	10
Dec-27 19.00	5.56	5.16	5.16	5.16	12.00	-0.99	1	6
Dec-28 13.00	1.44	-	-	-	17.13	-0.47	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.50	1.30	-	-	-	17.98	-0.89	-	2
Sep-26 13.50	0.60	-	-	-	19.25	-0.41	-	2
Sep-26 14.00	0.84	-	-	-	18.67	-0.52	-	1
Sep-26 15.00	1.47	-	-	-	17.56	-0.73	-	1
Sep-26 18.00	4.20	-	-	-	14.25	-0.99	-	13
Dec-26 13.50	0.72	-	-	-	19.28	-0.40	-	4

	Previous Close	24.17		27/03/26
	REPSOL Close	24.07		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 25.00	-	-	-	-	52.18	-	50	-
Mar-26 w4 26.00	-	-	-	-	51.89	-	60	-
Apr-26 w0 23.00	1.26	-	-	-	46.92	0.78	-	10
Apr-26 w0 24.00	0.60	-	-	-	44.90	0.53	-	30
Apr-26 w0 25.00	0.22	-	-	-	44.44	0.27	-	10
Apr-26 w2 24.00	0.87	-	-	-	43.77	0.53	-	10
Apr-26 w2 26.00	0.21	-	-	-	42.94	0.19	-	20
Apr-26 17.00	7.09	-	-	-	54.98	1.00	-	4
Apr-26 17.50	6.60	-	-	-	54.03	0.99	-	156
Apr-26 18.00	6.10	-	-	-	53.07	0.99	-	27
Apr-26 18.50	5.61	-	-	-	52.11	0.99	-	1
Apr-26 19.00	5.12	-	-	-	51.16	0.98	-	3
Apr-26 19.50	4.63	-	-	-	50.20	0.97	-	150
Apr-26 20.00	4.16	-	-	-	49.25	0.95	-	150
Apr-26 21.00	3.24	-	-	-	47.34	0.90	-	2
Apr-26 22.00	2.38	-	-	-	45.43	0.81	-	151
Apr-26 23.00	1.63	-	-	-	43.51	0.69	-	142
Apr-26 24.00	1.01	1.06	1.06	1.06	41.60	0.54	1	87
Apr-26 25.00	0.59	-	-	-	41.15	0.37	-	144
Apr-26 26.00	0.31	-	-	-	40.80	0.23	-	11
Apr-26 27.00	0.15	-	-	-	40.46	0.13	-	1
Apr-26 28.00	0.07	0.13	0.13	0.13	40.11	0.07	3	3
Apr-26 29.00	0.03	-	-	-	39.76	0.03	-	2
May-26 17.00	7.16	-	-	-	51.36	0.97	-	150
May-26 17.50	6.68	-	-	-	50.48	0.97	-	13
May-26 18.50	5.73	-	-	-	48.70	0.94	-	6
May-26 20.00	4.37	-	-	-	46.04	0.88	-	1
May-26 21.00	3.52	-	-	-	44.27	0.83	-	1
May-26 22.00	2.74	-	-	-	42.50	0.75	-	3
May-26 23.00	2.04	-	-	-	40.73	0.65	-	89
May-26 24.00	1.44	-	-	-	38.95	0.54	-	31
May-26 25.00	0.99	-	-	-	38.50	0.43	-	5
May-26 26.00	0.66	0.53	0.53	0.53	38.14	0.32	3	403
May-26 27.00	0.42	0.45	0.45	0.45	37.78	0.23	2	40
Jun-26 9.00	15.11	-	-	-	59.62	1.00	-	1
Jun-26 11.00	13.12	-	-	-	56.49	1.00	-	1
Jun-26 12.00	12.13	-	-	-	54.93	1.00	-	10
Jun-26 13.00	11.14	-	-	-	53.36	0.99	-	169
Jun-26 14.00	10.16	-	-	-	51.80	0.99	-	3,126
Jun-26 14.50	9.67	-	-	-	51.02	0.99	-	30
Jun-26 15.00	9.18	-	-	-	50.23	0.98	-	76
Jun-26 15.50	8.70	-	-	-	49.45	0.98	-	135
Jun-26 16.00	8.22	-	-	-	48.67	0.97	-	350
Jun-26 16.50	7.74	-	-	-	47.89	0.96	-	110
Jun-26 17.00	7.27	-	-	-	47.10	0.95	-	35
Jun-26 17.50	6.80	-	-	-	46.32	0.94	-	269
Jun-26 18.00	6.34	-	-	-	45.54	0.93	-	500
Jun-26 18.50	5.89	-	-	-	44.76	0.91	-	62
Jun-26 19.00	5.44	-	-	-	43.97	0.89	-	100
Jun-26 19.50	5.02	-	-	-	43.19	0.87	-	1
Jun-26 20.00	4.59	-	-	-	42.41	0.85	-	15
Jun-26 21.00	3.79	-	-	-	40.84	0.79	-	68
Jun-26 22.00	3.04	-	-	-	39.28	0.72	-	309
Jun-26 23.00	2.36	-	-	-	37.71	0.64	-	2,037
Jun-26 24.00	1.76	-	-	-	36.15	0.55	-	1,372
Jun-26 25.00	1.31	-	-	-	35.72	0.46	-	36
Jun-26 26.00	0.95	-	-	-	35.37	0.37	-	32
Jun-26 27.00	0.67	-	-	-	35.03	0.29	-	8
Jun-26 28.00	0.45	-	-	-	34.68	0.21	-	150
Sep-26 14.00	10.18	-	-	-	44.73	0.99	-	51
Sep-26 14.50	9.70	-	-	-	44.22	0.98	-	11
Sep-26 15.00	9.22	-	-	-	43.70	0.98	-	374
Sep-26 15.50	8.74	-	-	-	43.19	0.97	-	50
Sep-26 16.00	8.27	-	-	-	42.68	0.96	-	50
Sep-26 16.50	7.81	-	-	-	42.17	0.95	-	279
Sep-26 17.00	7.35	-	-	-	41.66	0.94	-	312
Sep-26 17.50	6.90	-	-	-	41.14	0.92	-	8
Sep-26 18.00	6.46	-	-	-	40.63	0.90	-	316
Sep-26 18.50	6.03	-	-	-	40.12	0.89	-	401
Sep-26 19.00	5.61	-	-	-	39.61	0.86	-	21
Sep-26 19.50	5.21	-	-	-	39.09	0.84	-	11
Sep-26 20.00	4.81	-	-	-	38.58	0.82	-	32
Sep-26 21.00	4.07	-	-	-	37.56	0.76	-	4
Sep-26 22.00	3.37	-	-	-	36.53	0.70	-	6,020
Sep-26 23.00	2.76	-	-	-	35.51	0.62	-	17
Sep-26 24.00	2.21	2.34	2.34	2.34	34.48	0.55	1	57
Sep-26 25.00	1.75	-	-	-	33.97	0.48	-	22
Sep-26 26.00	1.38	-	-	-	33.50	0.40	-	24
Sep-26 27.00	1.06	-	-	-	33.03	0.34	-	56
Sep-26 28.00	0.81	0.92	0.92	0.92	32.56	0.28	8	38
Sep-26 30.00	0.43	-	-	-	31.62	0.17	-	1
Dec-26 10.00	14.13	-	-	-	42.85	1.00	-	14
Dec-26 12.00	12.15	-	-	-	41.38	1.00	-	152
Dec-26 13.00	11.17	-	-	-	40.65	0.99	-	60
Dec-26 13.50	10.68	-	-	-	40.28	0.99	-	100
Dec-26 14.00	10.20	-	-	-	39.91	0.98	-	19,223
Dec-26 14.50	9.72	-	-	-	39.54	0.98	-	1
Dec-26 15.00	9.24	-	-	-	39.18	0.97	-	10
Dec-26 15.50	8.78	-	-	-	38.81	0.96	-	3,071
Dec-26 16.00	8.32	-	-	-	38.44	0.95	-	2,038
Dec-26 16.50	7.87	-	-	-	38.08	0.93	-	1
Dec-26 17.00	7.43	-	-	-	37.71	0.92	-	76
Dec-26 17.50	7.00	-	-	-	37.34	0.90	-	50
Dec-26 18.00	6.57	-	-	-	36.98	0.88	-	127
Dec-26 18.50	6.18	-	-	-	36.61	0.86	-	368
Dec-26 19.00	5.79	-	-	-	36.24	0.83	-	7
Dec-26 19.50	5.40	-	-	-	35.87	0.81	-	101
Dec-26 20.00	5.03	-	-	-	35.51	0.79	-	64
Dec-26 21.00	4.34	-	-	-	34.77	0.73	-	8
Dec-26 22.00	3.70	-	-	-	34.04	0.68	-	4,042
Dec-26 23.00	3.13	-	-	-	33.31	0.62	-	2
Dec-26 24.00	2.60	-	-	-	32.57	0.55	-	95
Dec-26 25.00	2.17	-	-	-	32.26	0.49	-	27
Dec-26 26.00	1.80	-	-	-	31.99	0.44	-	13
Dec-26 28.00	1.20	-	-	-	31.43	0.33	-	3
Dec-26 29.00	0.96	-	-	-	31.15	0.28	-	1
Mar-27 13.00	11.19	-	-	-	41.34	0.99	-	22
Mar-27 13.50	10.71	-	-	-	40.92	0.98	-	25
Mar-27 14.00	10.23	-	-	-	40.51	0.97	-	350
Mar-27 14.50	9.76	-	-	-	40.09	0.97	-	5
Mar-27 15.00	9.30	-	-	-	39.68	0.96	-	8
Mar-27 15.50	8.85	-	-	-	39.26	0.94	-	9
Mar-27 16.00	8.40	-	-	-	38.85	0.93	-	1
Mar-27 16.50	7.96	-	-	-	38.43	0.91	-	25
Mar-27 17.50	7.13	-	-	-	37.60	0.88	-	2
Mar-27 18.00	6.73	-	-	-	37.18	0.86	-	65
Mar-27 18.50	6.33	-	-	-	36.77	0.84	-	5
Mar-27 19.00	5.95	-	-	-	36.35	0.82	-	10
Mar-27 19.50	5.60	-	-	-	35.94	0.79	-	10
Mar-27 22.00	3.94	-	-	-	33.86	0.67	-	14
Mar-27 23.00	3.35	-	-	-	33.03	0.61	-	3,000
Mar-27 24.00	2.85	-	-	-	32.20	0.56	-	1
Mar-27 25.00	2.40	-	-	-	31.88	0.50	-	1
Mar-27 26.00	2.05	-	-	-	31.61	0.45	-	10
Mar-27 29.00	1.18	-	-	-	30.77	0.31	-	2,000
Jun-27 11.00	13.15	-	-	-	42.39	1.00	-	1
Jun-27 11.50	12.66	-	-	-	41.96	1.00	-	5
Jun-27 12.50	11.68	-	-	-	41.08	0.99	-	50
Jun-27 13.00	11.20	-	-	-	40.65	0.98	-	72
Jun-27 13.50	10.72	-	-	-	40.21	0.98	-	27
Jun-27 14.00	10.26	-	-	-	39.78	0.97	-	25
Jun-27 14.50	9.80	-	-	-	39.34	0.95	-	5,050
Jun-27 15.00	9.35	-	-	-	38.90	0.94	-	110
Jun-27 15.50	8.91	-	-	-	38.47	0.93	-	50
Jun-27 16.00	8.47	-	-	-	38.03	0.91	-	2
Jun-27 16.50	8.05	-	-	-	37.59	0.90	-	30
Jun-27 17.00	7.65	-	-	-	37.16	0.88	-	1,019
Jun-27 17.50	7.25	-	-	-	36.72	0.86	-	26
Jun-27 19.50	5.76	-	-	-	34.98	0.78	-	1
Sep-27 12.50	11.68	-	-	-	40.78	0.99	-	50
Sep-27 13.00	11.20	-	-	-	40.35	0.98	-	50
Sep-27 15.50	8.92	-	-	-	38.17	0.93	-	1
Sep-27 18.00	6.90	-	-	-	35.99	0.83	-	3,000
Sep-27 18.50	6.53	-	-	-	35.55	0.81	-	3,000
Sep-27 20.00	5.48	-	-	-	34.24	0.75	-	2,000
Sep-27 21.00	4.85	-	-	-	33.37	0.71	-	6
Sep-27 22.00	4.24	-	-	-	32.50	0.66	-	5
Sep-27 24.00	3.17	-	-	-	30.75	0.56	-	2
Dec-27 11.00	13.16	-	-	-	41.62	1.00	-	2
Dec-27 12.00	12.18	-	-	-	40.76	0.99	-	4
Dec-27 12.50	11.70	-	-	-	40.33	0.98	-	50
Dec-27 13.00	11.22	-	-	-	39.90	0.98	-	30
Dec-27 13.50	10.75	-	-	-	39.48	0.97	-	5
Dec-27 14.00	10.30	-	-	-	39.05	0.96	-	5,150
Dec-27 14.50	9.85	-	-	-	38.62	0.94	-	2,100
Dec-27 15.00	9.41	-	-	-	38.19	0.93	-	150
Dec-27 15.50	9.00	-	-	-	37.76	0.91	-	2
Dec-27 16.00	8.59	-	-	-	37.33	0.89	-	3
Dec-27 16.50	8.18	-	-	-	36.90	0.88	-	1,528
Dec-27 17.00	7.77	-	-	-	36.47	0.86	-	24
Dec-27 17.50	7.40	-	-	-	36.04	0.84	-	2
Dec-27 19.50	5.99	-	-	-	34.32	0.76	-	5
Dec-27 20.00	5.66	-	-	-	33.89	0.74	-	10,000
Dec-27 24.00	3.41	-	-	-	30.46	0.57	-	5,000
Mar-28 16.50	8.16	-	-	-	36.33	0.88	-	1
Mar-28 18.00	7.05	-	-	-	35.10	0.82	-	1
Mar-28 19.00	6.34	-	-	-	34.28	0.78	-	5
Mar-28 24.00	3.47	-	-	-	30.20	0.57	-	5
Mar-28 27.00	2.42	-	-	-	29.69	0.45	-	5
Jun-28 20.00	5.89	-	-	-	33.67	0.73	-	10
Jun-28 22.00	4.73	-	-	-	32.18	0.65	-	4
Jun-28 31.00	1.75	-	-	-	29.86	0.34	-	5
Jun-28 32.00	1.54	-	-	-	29.75	0.31	-	5
Dec-28 16.00	8.68	-	-	-	36.33	0.88	-	2,000
Dec-28 17.00	7.96	-	-	-	35.69	0.84	-	15,000
Dec-28 24.00	4.05	-	-	-	31.23	0.58	-	1,500
Dec-29 10.00	14.13	-	-	-	37.92	1.00	-	200
Dec-29 11.50	12.64	-	-	-	37.22	1.00	-	1
Dec-29 12.00	12.14	-	-	-	36.98	1.00	-	1
Dec-29 12.50	11.65	-	-	-	36.75	1.00	-	803
Dec-29 17.00	7.96	-	-	-	34.63	0.83	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 23.00	0.16	-	-	-	44.58	-0.20	-	10
Apr-26 13.50	-	-	-	-	58.60	-	-	1
Apr-26 14.00	-	-	-	-	57.64	-	-	5
Apr-26 15.00	-	-	-	-	55.73	-	-	1
Apr-26 15.50	-	-	-	-	54.78	-	-	1
Apr-26 16.00	-	-	-	-	53.82	-	-	2
Apr-26 17.50	-	-	-	-	50.96	-	-	2
Apr-26 18.00	0.01	-	-	-	50.00	-0.01	-	3
Apr-26 18.50	0.01	-	-	-	49.04	-0.01	-	205
Apr-26 19.00	0.02	-	-	-	48.09	-0.02	-	3
Apr-26 19.50	0.03	-	-	-	47.13	-0.03	-	5
Apr-26 20.00	0.05	-	-	-	46.18	-0.04	-	13
Apr-26 21.00	0.11	-	-	-	44.27	-0.09	-	13
Apr-26 22.00	0.24	0.28	0.28	0.28	42.36	-0.17	23	50
Apr-26 23.00	0.47	-	-	-	40.44	-0.30	-	85
Apr-26 24.00	0.84	-	-	-	38.53	-0.47	-	12
Apr-26 25.00	1.43	-	-	-	38.08	-0.64	-	6
May-26 15.00	0.01	-	-	-	52.16	-	-	5
May-26 17.00	0.03	-	-	-	48.61	-0.02	-	13
May-26 18.00	0.06	-	-	-	46.84	-0.04	-	1
May-26 19.00	0.12	-	-	-	45.07	-0.06	-	11
May-26 21.00	0.34	-	-	-	41.52	-0.16	-	3
May-26 22.00	0.54	-	-	-	39.75	-0.24	-	6
May-26 23.00	0.83	-	-	-	37.98	-0.34	-	1
May-26 24.00	1.21	-	-	-	36.20	-0.46	-	2
May-26 25.00	1.77	-	-	-	35.75	-0.58	-	1
May-26 27.00	3.22	-	-	-	35.03	-0.80	-	1
Jun-26 8.25	-	-	-	-	58.89	-	-	25
Jun-26 9.25	-	-	-	-	57.32	-	-	20
Jun-26 9.75	-	-	-	-	56.54	-	-	2
Jun-26 10.00	-	-	-	-	56.15	-	-	5,610
Jun-26 10.50	-	-	-	-	55.37	-	-	3,072
Jun-26 11.00	-	-	-	-	54.58	-	-	8,958
Jun-26 11.50	-	-	-	-	53.80	-	-	16
Jun-26 12.00	-	-	-	-	53.02	-	-	15,286
Jun-26 12.50	0.01	-	-	-	52.24	-	-	399
Jun-26 13.00	0.01	-	-	-	51.45	-	-	322
Jun-26 13.50	0.01	-	-	-	50.67	-0.01	-	2
Jun-26 14.00	0.02	-	-	-	49.89	-0.01	-	128
Jun-26 14.50	0.02	-	-	-	49.11	-0.01	-	163
Jun-26 15.00	0.03	-	-	-	48.32	-0.01	-	336
Jun-26 15.50	0.04	-	-	-	47.54	-0.02	-	129
Jun-26 16.00	0.06	-	-	-	46.76	-0.03	-	138
Jun-26 16.50	0.07	-	-	-	45.98	-0.03	-	309
Jun-26 17.00	0.10	-	-	-	45.19	-0.04	-	308
Jun-26 17.50	0.13	-	-	-	44.41	-0.05	-	110
Jun-26 18.00	0.16	-	-	-	43.63	-0.07	-	104
Jun-26 19.00	0.25	-	-	-	42.06	-0.10	-	50
Jun-26 19.50	0.31	-	-	-	41.28	-0.12	-	450
Jun-26 20.00	0.38	-	-	-	40.50	-0.14	-	10,020
Jun-26 21.00	0.56	-	-	-	38.93	-0.20	-	6
Jun-26 22.00	0.79	-	-	-	37.37	-0.27	-	3
Jun-26 23.00	1.10	-	-	-	35.80	-0.35	-	2,016
Jun-26 24.00	1.49	-	-	-	34.24	-0.45	-	12
Jun-26 31.00	6.95	-	-	-	31.73	-0.96	-	1
Sep-26 6.75	-	-	-	-	49.15	-	-	2
Sep-26 10.50	0.01	-	-	-	45.31	-	-	9
Sep-26 11.00	0.01	-	-	-	44.79	-	-	30
Sep-26 11.50	0.01	-	-	-	44.28	-0.01	-	51
Sep-26 12.00	0.02	-	-	-	43.77	-0.01	-	295
Sep-26 12.50	0.03	-	-	-	43.26	-0.01	-	80
Sep-26 13.00	0.04	-	-	-	42.74	-0.01	-	119
Sep-26 13.50	0.05	-	-	-	42.23	-0.02	-	13
Sep-26 14.00	0.07	-	-	-	41.72	-0.02	-	143
Sep-26 14.50	0.09	-	-	-	41.21	-0.03	-	277
Sep-26 15.00	0.12	-	-	-	40.69	-0.04	-	35
Sep-26 15.50	0.15	-	-	-	40.18	-0.05	-	6
Sep-26 16.00	0.18	-	-	-	39.67	-0.06	-	11
Sep-26 16.50	0.23	-	-	-	39.16	-0.07	-	200
Sep-26 17.00	0.27	-	-	-	38.65	-0.08	-	403
Sep-26 17.50	0.33	-	-	-	38.13	-0.10	-	1,200
Sep-26 18.00	0.40	-	-	-	37.62	-0.12	-	28
Sep-26 18.50	0.48	-	-	-	37.11	-0.14	-	4
Sep-26 19.00	0.56	-	-	-	36.60	-0.16	-	15
Sep-26 19.50	0.66	-	-	-	36.08	-0.18	-	100
Sep-26 20.00	0.77	-	-	-	35.57	-0.21	-	3
Sep-26 21.00	1.04	-	-	-	34.55	-0.26	-	25
Sep-26 24.00	2.21	-	-	-	31.47	-0.48	-	1
Dec-26 8.00	-	-	-	-	42.34	-	-	9,500
Dec-26 8.75	-	-	-	-	41.79	-	-	1
Dec-26 9.00	-	-	-	-	41.61	-	-	13,015
Dec-26 9.50	0.01	-	-	-	41.24	-	-	750
Dec-26 10.00	0.01	-	-	-	40.88	-	-	34,000
Dec-26 10.50	0.02	-	-	-	40.51	-0.01	-	1,000
Dec-26 11.00	0.02	-	-	-	40.14	-0.01	-	15,621
Dec-26 11.50	0.03	-	-	-	39.78	-0.01	-	3,187
Dec-26 12.00	0.04	-	-	-	39.41	-0.01	-	15,760
Dec-26 12.50	0.06	-	-	-	39.04	-0.02	-	163
Dec-26 13.00	0.07	-	-	-	38.68	-0.02	-	12,000
Dec-26 13.50	0.09	-	-	-	38.31	-0.03	-	1
Dec-26 14.00	0.12	-	-	-	37.94	-0.04	-	11,025
Dec-26 14.50	0.15	-	-	-	37.57	-0.04	-	224
Dec-26 15.00	0.18	-	-	-	37.21	-0.05	-	4,184
Dec-26 15.50	0.23	-	-	-	36.84	-0.06	-	4,024
Dec-26 16.00	0.28	-	-	-	36.47	-0.08	-	2,152
Dec-26 16.50	0.33	-	-	-	36.11	-0.09	-	2
Dec-26 17.00	0.41	-	-	-	35.74	-0.10	-	102
Dec-26 18.00	0.56	-	-	-	35.01	-0.14	-	25
Dec-26 19.00	0.77	-	-	-	34.27	-0.18	-	4,000
Dec-26 19.50	0.89	-	-	-	33.90	-0.20	-	6
Dec-26 20.00	1.00	0.94	0.94	0.94	33.54	-0.22	1	6
Dec-26 21.00	1.32	-	-	-	32.80	-0.28	-	150
Dec-26 22.00	1.66	-	-	-	32.07	-0.33	-	15
Dec-26 23.00	2.07	-	-	-	31.34	-0.40	-	10
Dec-26 24.00	2.54	2.60	2.60	2.60	30.60	-0.46	10	10
Dec-26 25.00	3.10	-	-	-	30.29	-0.53	-	15
Mar-27 7.25	-	-	-	-	43.03	-	-	4
Mar-27 8.00	0.01	-	-	-	42.40	-	-	1
Mar-27 10.00	0.04	-	-	-	40.74	-0.01	-	245
Mar-27 11.50	0.08	-	-	-	39.49	-0.02	-	216
Mar-27 12.00	0.10	-	-	-	39.08	-0.03	-	210
Mar-27 12.50	0.13	-	-	-	38.66	-0.03	-	401
Mar-27 13.50	0.19	-	-	-	37.83	-0.05	-	4
Mar-27 14.00	0.24	-	-	-	37.42	-0.06	-	55
Mar-27 14.50	0.29	-	-	-	37.00	-0.07	-	100
Mar-27 15.00	0.34	-	-	-	36.59	-0.08	-	50
Mar-27 15.50	0.40	-	-	-	36.17	-0.09	-	27
Mar-27 16.00	0.48	-	-	-	35.76	-0.10	-	75
Mar-27 16.50	0.55	-	-	-	35.34	-0.12	-	25
Mar-27 17.00	0.63	-	-	-	34.92	-0.13	-	75
Mar-27 21.00	1.65	-	-	-	31.60	-0.30	-	200
Mar-27 22.00	2.04	-	-	-	30.77	-0.36	-	1
Mar-27 28.00	5.53	-	-	-	27.96	-0.69	-	4
Jun-27 8.00	0.02	-	-	-	41.81	-	-	25,000
Jun-27 9.50	0.05	-	-	-	40.50	-0.01	-	40
Jun-27 10.00	0.06	-	-	-	40.07	-0.01	-	10
Jun-27 10.50	0.08	-	-	-	39.63	-0.02	-	2
Jun-27 11.50	0.13	-	-	-	38.76	-0.03	-	80
Jun-27 12.00	0.16	-	-	-	38.32	-0.03	-	210
Jun-27 12.50	0.19	-	-	-	37.88	-0.04	-	200
Jun-27 13.00	0.23	-	-	-	37.45	-0.05	-	5,010
Jun-27 13.50	0.28	-	-	-	37.01	-0.06	-	183
Jun-27 14.00	0.33	-	-	-	36.58	-0.07	-	38
Jun-27 16.00	0.59	-	-	-	34.83	-0.11	-	25
Jun-27 20.00	1.50	-	-	-	31.34	-0.26	-	2
Jun-27 21.00	1.80	-	-	-	30.47	-0.31	-	2
Sep-27 10.50	0.13	-	-	-	38.97	-0.03	-	100
Sep-27 11.00	0.16	-	-	-	38.53	-0.03	-	101
Sep-27 11.50	0.19	-	-	-	38.10	-0.04	-	100
Sep-27 12.00	0.24	-	-	-	37.66	-0.05	-	104
Sep-27 14.00	0.45	-	-	-	35.92	-0.08	-	25
Sep-27 14.50	0.53	-	-	-	35.48	-0.10	-	270
Sep-27 15.50	0.67	-	-	-	34.61	-0.12	-	159
Sep-27 18.00	1.19	-	-	-	32.43	-0.20	-	1,000
Dec-27 7.75	0.04	-	-	-	39.99	-0.01	-	234
Dec-27 8.00	0.05	-	-	-	39.78	-0.01	-	23,000
Dec-27 8.50	0.06	-	-	-	39.35	-0.01	-	8,000
Dec-27 9.00	0.08	-	-	-	38.92	-0.02	-	7,000
Dec-27 9.75	0.11	-	-	-	38.28	-0.02	-	62
Dec-27 10.00	0.13	-	-	-	38.06	-0.03	-	11,028
Dec-27 10.50	0.16	-	-	-	37.63	-0.03	-	12,938
Dec-27 11.00	0.19	-	-	-	37.20	-0.04	-	27,620
Dec-27 12.00	0.28	-	-	-	36.34	-0.05	-	1
Dec-27 12.50	0.33	-	-	-	35.91	-0.06	-	25
Dec-27 13.00	0.37	-	-	-	35.48	-0.07	-	256
Dec-27 14.00	0.51	-	-	-	34.63	-0.09	-	15,000
Dec-27 14.50	0.58	-	-	-	34.20	-0.10	-	7
Dec-27 15.00	0.65	-	-	-	33.77	-0.11	-	7,001
Dec-27 16.00	0.83	-	-	-	32.91	-0.14	-	30,000
Dec-27 16.50	0.93	-	-	-	32.48	-0.15	-	1,525
Dec-27 17.00	1.04	-	-	-	32.05	-0.17	-	25
Dec-27 18.00	1.26	-	-	-	31.19	-0.20	-	101
Dec-27 20.00	1.82	-	-	-	29.47	-0.28	-	2
Dec-27 21.00	2.18	-	-	-	28.62	-0.32	-	50
Dec-27 22.00	2.55	-	-	-	27.76	-0.37	-	20
Dec-27 24.00	3.43	-	-	-	26.04	-0.47	-	10
Mar-28 12.00	0.32	-	-	-	34.78	-0.06	-	1,000
Mar-28 18.00	1.40	-	-	-	29.88	-0.21	-	1
Jun-28 19.50	1.97	-	-	-	28.73	-0.27	-	1
Dec-28 9.00	0.17	-	-	-	35.29	-0.03	-	40,500
Dec-28 10.00	0.26	-	-	-	34.65	-0.04	-	10,000
Dec-28 11.50	0.42	-	-	-	33.70	-0.06	-	1,000
Dec-28 15.00	1.05	-	-	-	31.47	-0.14	-	28,500
Dec-28 16.00	1.27	-	-	-	30.83	-0.17	-	15,000
Dec-28 18.00	1.84	-	-	-	29.56	-0.23	-	1,000
Dec-28 24.00	4.27	-	-	-	25.73	-0.47	-	1,500
Jun-29 11.00	0.45	-	-	-	33.00	-0.06	-	140
Dec-29 7.75	0.16	-	-	-	33.47	-0.02	-	30,000
Dec-29 8.00	0.17	-	-	-	33.36	-0.03	-	17,000
Dec-29 11.00	0.54	-	-	-	31.94	-0.07	-	20,000
Dec-29 11.50	0.62	-	-	-	31.71	-0.08	-	17,000
Dec-29 12.50	0.80	-	-	-	31.24	-0.10	-	800
Dec-29 24.00	4.99	-	-	-	25.82	-0.46	-	20
Dec-30 14.00	1.37	-	-	-	29.60	-0.15	-	3,000
Dec-30 18.50	2.88	-	-	-	27.91	-0.28	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 25.00	-	-	-	-	52.18	-	10	-
Apr-26 w0 25.00	0.22	0.20	0.20	0.20	44.44	0.27	10	10
Apr-26 16.00	8.09	-	-	-	56.89	1.00	-	5
Apr-26 17.00	7.09	-	-	-	54.98	1.00	-	15
Apr-26 17.50	6.60	-	-	-	54.03	0.99	-	10
Apr-26 18.00	6.10	-	-	-	53.07	0.99	-	35
Apr-26 18.50	5.61	-	-	-	52.11	0.98	-	10
Apr-26 19.00	5.12	-	-	-	51.16	0.98	-	5
Apr-26 20.00	4.16	-	-	-	49.25	0.95	-	20
Apr-26 21.00	3.24	-	-	-	47.34	0.90	-	5
Apr-26 22.00	2.38	-	-	-	45.43	0.81	-	10
Apr-26 23.00	1.63	-	-	-	43.51	0.69	-	15
Apr-26 23.00	1.63	-	-	-	43.51	0.69	-	20
Apr-26 24.00	1.01	-	-	-	41.60	0.54	-	5
Apr-26 24.00	1.01	-	-	-	41.60	0.54	-	11
Apr-26 25.00	0.59	-	-	-	41.15	0.37	-	10
Apr-26 27.00	0.15	-	-	-	40.46	0.13	-	13
May-26 18.00	6.21	-	-	-	49.59	0.95	-	10
May-26 23.00	2.04	-	-	-	40.73	0.65	-	5
May-26 24.00	1.44	-	-	-	38.95	0.54	-	12
May-26 26.00	0.66	-	-	-	38.14	0.32	-	150
Jun-26 14.00	10.16	-	-	-	51.80	0.98	-	1
Jun-26 14.50	9.67	-	-	-	51.02	0.98	-	1
Jun-26 15.00	9.18	-	-	-	50.23	0.98	-	1
Jun-26 16.00	8.22	-	-	-	48.67	0.97	-	3
Jun-26 18.00	6.34	-	-	-	45.54	0.92	-	5
Jun-26 19.00	5.45	-	-	-	43.97	0.89	-	10
Jun-26 19.50	5.01	-	-	-	43.19	0.87	-	1
Jun-26 20.00	4.59	-	-	-	42.41	0.84	-	10
Jun-26 21.00	3.78	-	-	-	40.84	0.79	-	10
Jun-26 23.00	2.36	-	-	-	37.71	0.64	-	3
Jun-26 25.00	1.31	-	-	-	35.72	0.46	-	31
Jun-26 26.00	0.95	-	-	-	35.37	0.37	-	25
Jun-26 28.00	0.46	0.46	0.46	0.46	34.68	0.21	14	24
Sep-26 14.00	9.77	-	-	-	44.73	0.96	-	1
Sep-26 14.50	9.31	-	-	-	44.22	0.95	-	1
Sep-26 18.00	6.21	-	-	-	40.63	0.86	-	10
Sep-26 22.00	3.28	-	-	-	36.53	0.66	-	32
Sep-26 23.00	2.68	-	-	-	35.51	0.60	-	10
Sep-26 24.00	2.15	-	-	-	34.48	0.53	-	1
Dec-26 14.50	9.46	-	-	-	39.54	0.93	-	1
Dec-26 15.00	9.02	-	-	-	39.18	0.92	-	33
Dec-26 17.00	7.29	-	-	-	37.71	0.87	-	7
Dec-26 18.00	6.48	-	-	-	36.98	0.84	-	27
Dec-26 18.50	6.09	-	-	-	36.61	0.82	-	6
Dec-26 25.00	2.16	-	-	-	32.26	0.48	-	17
Dec-27 12.00	11.40	-	-	-	40.76	0.89	-	15,000
Dec-27 16.00	8.26	-	-	-	37.33	0.81	-	7
Dec-28 15.25	8.73	-	-	-	36.81	0.78	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	0.01	-	-	-	50.00	-0.01	-	5
Apr-26 19.50	0.03	-	-	-	47.13	-0.03	-	20
Apr-26 20.00	0.05	-	-	-	46.18	-0.04	-	5
Apr-26 22.00	0.24	-	-	-	42.36	-0.17	-	15
Apr-26 23.00	0.47	-	-	-	40.44	-0.30	-	15
Apr-26 24.00	0.84	-	-	-	38.53	-0.46	-	10
Apr-26 24.00	0.84	-	-	-	38.53	-0.46	-	10
May-26 22.00	0.54	-	-	-	39.75	-0.24	-	10
May-26 23.00	0.82	-	-	-	37.98	-0.34	-	5
Jun-26 12.00	-	-	-	-	53.02	-	-	13
Jun-26 13.00	0.01	-	-	-	51.45	-	-	20
Jun-26 14.00	0.02	-	-	-	49.89	-0.01	-	1
Jun-26 15.00	0.03	-	-	-	48.32	-0.02	-	1
Jun-26 16.50	0.08	-	-	-	45.98	-0.03	-	10
Jun-26 17.00	0.10	-	-	-	45.19	-0.04	-	2
Sep-26 11.00	0.01	-	-	-	44.79	-	-	1,200
Sep-26 16.00	0.18	-	-	-	39.67	-0.06	-	10
Dec-26 11.00	0.02	-	-	-	40.14	-0.01	-	1
Dec-26 13.50	0.10	-	-	-	38.31	-0.03	-	150
Dec-26 14.50	0.15	-	-	-	37.57	-0.04	-	150
Dec-26 15.00	0.19	-	-	-	37.21	-0.05	-	1
Dec-26 15.50	0.23	-	-	-	36.84	-0.06	-	450
Dec-26 16.00	0.28	-	-	-	36.47	-0.07	-	33
Dec-26 17.00	0.40	-	-	-	35.74	-0.10	-	4
Dec-26 18.00	0.56	-	-	-	35.01	-0.13	-	1
Dec-26 20.00	1.00	-	-	-	33.54	-0.22	-	15
Mar-27 11.50	0.08	-	-	-	39.49	-0.02	-	1
Dec-28 15.25	1.07	-	-	-	31.31	-0.14	-	750

	Previous Close	4.15		27/03/26
	SACYR Close	4.17		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	0.99	-	-	-	25.17	0.99	-	10
Jun-26 3.70	0.52	-	-	-	24.97	0.86	-	10
Jun-26 3.80	0.44	-	-	-	24.93	0.81	-	10
Jun-26 4.60	0.06	-	-	-	24.61	0.23	-	7
Sep-26 3.50	0.75	-	-	-	25.89	0.88	-	10
Sep-26 4.00	0.40	-	-	-	25.69	0.65	-	20
Dec-26 3.70	0.64	-	-	-	26.72	0.76	-	10
Dec-26 3.90	0.52	-	-	-	26.64	0.68	-	25
Dec-26 4.00	0.46	-	-	-	26.60	0.63	-	5
Dec-26 4.20	0.36	-	-	-	26.47	0.54	-	20
Dec-26 4.30	0.31	-	-	-	26.25	0.50	-	43
Dec-26 4.50	0.24	-	-	-	25.82	0.41	-	10
Dec-26 4.70	0.17	-	-	-	25.39	0.33	-	10
Dec-26 4.80	0.15	-	-	-	25.17	0.29	-	10
Mar-27 4.80	0.18	-	-	-	24.59	0.32	-	20,000
Jun-27 3.90	0.57	-	-	-	24.96	0.66	-	25
Dec-27 4.00	0.56	-	-	-	24.11	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.90	0.02	-	-	-	26.62	-0.14	-	70
Jun-26 3.60	0.03	-	-	-	26.05	-0.10	-	10
Jun-26 3.80	0.06	-	-	-	25.97	-0.20	-	102
Sep-26 3.60	0.09	-	-	-	26.28	-0.20	-	20
Jun-27 3.40	0.14	-	-	-	25.22	-0.20	-	20

	Previous Close	9.47		27/03/26
	SANTANDER Close	9.40		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 9.00	0.40	0.42	0.42	0.42	60.90	1.00	3	-
Mar-26 w4 9.25	0.15	-	-	-	59.49	1.00	10	-
Mar-26 w4 9.50	-	-	-	-	58.63	-	11	-
Mar-26 w4 9.75	-	-	-	-	58.63	-	15	-
Mar-26 w4 10.00	-	-	-	-	58.63	-	30	-
Mar-26 w4 11.00	-	-	-	-	58.63	-	30	-
Mar-26 w4 11.50	-	-	-	-	58.63	-	350	-
Apr-26 w0 9.00	0.51	0.52	0.52	0.52	54.73	0.75	1	3
Apr-26 w0 9.50	0.21	-	-	-	52.49	0.45	-	1
Apr-26 w0 10.00	0.07	-	-	-	52.47	0.19	-	21
Apr-26 w0 11.00	-	-	-	-	52.43	0.01	-	200
Apr-26 w2 9.00	0.62	-	-	-	52.57	0.68	-	1
Apr-26 w2 10.00	0.16	0.15	0.15	0.15	50.31	0.29	10	10
Apr-26 6.50	2.91	-	-	-	64.13	0.99	-	7
Apr-26 7.50	1.94	-	-	-	58.81	0.95	-	10
Apr-26 8.00	1.48	-	-	-	56.16	0.90	-	50
Apr-26 9.25	0.53	-	-	-	49.51	0.58	-	150
Apr-26 9.50	0.40	0.42	0.45	0.42	48.69	0.49	50	409
Apr-26 9.75	0.30	-	-	-	48.68	0.40	-	152
Apr-26 10.00	0.22	-	-	-	48.66	0.32	-	101
Apr-26 10.50	0.11	-	-	-	48.62	0.19	-	163
Apr-26 11.00	0.05	-	-	-	48.59	0.10	-	32
Apr-26 11.50	0.02	-	-	-	48.55	0.05	-	4
Apr-26 12.00	0.01	-	-	-	48.52	0.02	-	30
May-26 8.50	1.16	-	-	-	48.90	0.75	-	1
May-26 9.50	0.54	-	-	-	44.41	0.50	-	1
May-26 9.75	0.43	-	-	-	44.40	0.44	-	5
May-26 10.00	0.35	-	-	-	44.38	0.37	-	386
May-26 10.50	0.22	-	-	-	44.34	0.26	-	34
May-26 11.50	0.08	-	-	-	44.27	0.11	-	5
Jun-26 3.10	6.31	-	-	-	69.53	1.00	-	1
Jun-26 4.80	4.61	-	-	-	61.94	1.00	-	25
Jun-26 5.00	4.41	-	-	-	61.04	1.00	-	125
Jun-26 5.50	3.92	-	-	-	58.81	0.99	-	3,767
Jun-26 6.00	3.43	-	-	-	56.58	0.98	-	5
Jun-26 6.25	3.19	-	-	-	55.46	0.97	-	3,735
Jun-26 6.50	2.95	-	-	-	54.34	0.96	-	260
Jun-26 6.75	2.72	-	-	-	53.23	0.94	-	10,000
Jun-26 7.00	2.48	-	-	-	52.11	0.92	-	91
Jun-26 7.25	2.26	-	-	-	50.99	0.90	-	81
Jun-26 7.50	2.04	-	-	-	49.88	0.87	-	38
Jun-26 7.75	1.84	-	-	-	48.76	0.84	-	20
Jun-26 8.00	1.64	-	-	-	47.64	0.80	-	22,548
Jun-26 8.25	1.44	-	-	-	46.53	0.76	-	20
Jun-26 8.50	1.26	-	-	-	45.41	0.72	-	19
Jun-26 8.75	1.09	-	-	-	44.29	0.67	-	53
Jun-26 9.00	0.94	-	-	-	43.18	0.62	-	360
Jun-26 9.25	0.78	-	-	-	42.06	0.56	-	3,223
Jun-26 9.50	0.67	-	-	-	41.36	0.51	-	189
Jun-26 9.75	0.56	-	-	-	41.31	0.45	-	194
Jun-26 10.00	0.48	-	-	-	41.25	0.40	-	152
Jun-26 10.50	0.33	-	-	-	41.15	0.31	-	13,421
Jun-26 11.00	0.22	-	-	-	41.04	0.23	-	37
Jun-26 11.50	0.15	-	-	-	40.93	0.17	-	361
Jun-26 12.00	0.10	-	-	-	40.83	0.12	-	561
Jun-26 12.50	0.06	-	-	-	40.72	0.08	-	30
Jun-26 13.00	0.04	-	-	-	40.61	0.05	-	5
Jun-26 13.50	0.02	-	-	-	40.51	0.04	-	7
Sep-26 4.50	4.91	-	-	-	55.58	1.00	-	20
Sep-26 4.60	4.81	-	-	-	55.22	1.00	-	25
Sep-26 4.70	4.72	-	-	-	54.87	0.99	-	50
Sep-26 4.80	4.62	-	-	-	54.52	0.99	-	25
Sep-26 4.90	4.52	-	-	-	54.17	0.99	-	25
Sep-26 5.00	4.42	-	-	-	53.82	0.99	-	25
Sep-26 5.75	3.71	-	-	-	51.19	0.95	-	1
Sep-26 6.00	3.48	-	-	-	50.31	0.94	-	2
Sep-26 6.25	3.25	-	-	-	49.43	0.92	-	5
Sep-26 6.50	3.04	-	-	-	48.56	0.90	-	16
Sep-26 7.00	2.61	-	-	-	46.80	0.86	-	4
Sep-26 7.75	2.03	-	-	-	44.17	0.78	-	30
Sep-26 8.00	1.85	-	-	-	43.29	0.75	-	100
Sep-26 8.50	1.51	-	-	-	41.54	0.69	-	458
Sep-26 8.75	1.35	-	-	-	40.66	0.65	-	3,200
Sep-26 9.00	1.20	-	-	-	39.78	0.61	-	21
Sep-26 9.25	1.05	-	-	-	38.90	0.57	-	61
Sep-26 9.50	0.94	-	-	-	38.31	0.53	-	4
Sep-26 9.75	0.83	-	-	-	38.17	0.49	-	5,030
Sep-26 10.00	0.73	-	-	-	38.03	0.46	-	117
Sep-26 10.50	0.57	-	-	-	37.75	0.38	-	5
Sep-26 11.00	0.43	-	-	-	37.46	0.32	-	8
Sep-26 11.50	0.32	-	-	-	37.18	0.25	-	5
Sep-26 12.00	0.24	-	-	-	36.90	0.20	-	54
Dec-26 3.00	6.41	-	-	-	57.41	1.00	-	1
Dec-26 4.00	5.41	-	-	-	54.32	1.00	-	100
Dec-26 4.40	5.02	-	-	-	53.09	0.99	-	50
Dec-26 4.50	4.92	-	-	-	52.78	0.99	-	1
Dec-26 4.60	4.82	-	-	-	52.47	0.99	-	82
Dec-26 4.70	4.72	-	-	-	52.16	0.99	-	50
Dec-26 4.80	4.63	-	-	-	51.85	0.98	-	15,050
Dec-26 4.90	4.53	-	-	-	51.55	0.98	-	50
Dec-26 5.00	4.44	-	-	-	51.24	0.97	-	10,029
Dec-26 5.25	4.21	-	-	-	50.47	0.96	-	25
Dec-26 5.75	3.76	-	-	-	48.92	0.93	-	6
Dec-26 6.00	3.54	-	-	-	48.15	0.91	-	7
Dec-26 6.50	3.12	-	-	-	46.61	0.88	-	5
Dec-26 7.50	2.35	-	-	-	43.53	0.79	-	11
Dec-26 7.75	2.17	-	-	-	42.76	0.77	-	2
Dec-26 8.00	2.00	-	-	-	41.98	0.74	-	10,026
Dec-26 8.25	1.83	-	-	-	41.21	0.71	-	230
Dec-26 8.50	1.67	1.59	1.59	1.59	40.44	0.68	32	100
Dec-26 8.75	1.52	-	-	-	39.67	0.65	-	4
Dec-26 9.00	1.37	-	-	-	38.90	0.62	-	284
Dec-26 9.25	1.23	-	-	-	38.13	0.58	-	1
Dec-26 9.50	1.11	-	-	-	37.59	0.55	-	14
Dec-26 9.75	1.01	-	-	-	37.43	0.51	-	10
Dec-26 10.00	0.90	-	-	-	37.26	0.48	-	127
Dec-26 10.50	0.74	-	-	-	36.92	0.42	-	87
Dec-26 11.00	0.59	-	-	-	36.58	0.36	-	76
Dec-26 11.50	0.47	-	-	-	36.25	0.30	-	135
Dec-26 12.00	0.37	-	-	-	35.91	0.25	-	14
Dec-26 12.50	0.29	-	-	-	35.57	0.21	-	252
Dec-26 13.00	0.22	-	-	-	35.24	0.17	-	2,750
Dec-26 14.00	0.12	-	-	-	34.56	0.11	-	10
Dec-26 14.50	0.10	-	-	-	34.23	0.09	-	100
Mar-27 4.00	5.41	-	-	-	51.64	1.00	-	10
Mar-27 4.50	4.93	-	-	-	50.24	0.98	-	25
Mar-27 4.60	4.83	-	-	-	49.96	0.98	-	25
Mar-27 4.70	4.74	-	-	-	49.68	0.97	-	25
Mar-27 4.80	4.64	-	-	-	49.40	0.97	-	50
Mar-27 4.90	4.55	-	-	-	49.12	0.96	-	50
Mar-27 5.00	4.46	-	-	-	48.84	0.96	-	50
Mar-27 5.25	4.24	-	-	-	48.14	0.94	-	25
Mar-27 6.00	3.60	-	-	-	46.04	0.89	-	25
Mar-27 6.25	3.40	-	-	-	45.34	0.88	-	25
Mar-27 7.50	2.47	-	-	-	41.84	0.78	-	1
Mar-27 8.00	2.12	-	-	-	40.44	0.73	-	2
Mar-27 9.25	1.38	-	-	-	36.94	0.59	-	60
Mar-27 9.50	1.27	-	-	-	36.44	0.56	-	36
Jun-27 6.00	3.63	-	-	-	44.63	0.89	-	25
Jun-27 6.25	3.44	-	-	-	44.00	0.87	-	25
Jun-27 6.50	3.25	-	-	-	43.36	0.85	-	25
Jun-27 6.75	3.05	-	-	-	42.72	0.83	-	25
Jun-27 7.00	2.87	-	-	-	42.08	0.81	-	25
Jun-27 7.25	2.70	-	-	-	41.44	0.79	-	25
Jun-27 7.50	2.53	-	-	-	40.81	0.77	-	10
Jun-27 9.00	1.60	-	-	-	36.98	0.62	-	6,000
Jun-27 9.75	1.26	-	-	-	35.70	0.54	-	1
Jun-27 10.00	1.15	-	-	-	35.53	0.51	-	5,000
Jun-27 11.00	0.82	-	-	-	34.82	0.41	-	4
Jun-27 12.50	0.47	-	-	-	33.75	0.27	-	5
Sep-27 9.00	1.72	-	-	-	36.45	0.62	-	150
Dec-27 2.30	7.11	-	-	-	51.02	1.00	-	65
Dec-27 4.20	5.22	-	-	-	46.78	0.99	-	7,000
Dec-27 4.30	5.12	-	-	-	46.56	0.98	-	1
Dec-27 4.90	4.58	-	-	-	45.22	0.94	-	4
Dec-27 5.00	4.50	-	-	-	44.99	0.94	-	2
Dec-27 5.25	4.29	-	-	-	44.43	0.92	-	3
Dec-27 5.50	4.09	-	-	-	43.88	0.91	-	5
Dec-27 7.00	2.99	-	-	-	40.53	0.80	-	2,545
Dec-27 7.50	2.66	-	-	-	39.41	0.76	-	4
Dec-27 8.00	2.35	-	-	-	38.29	0.72	-	3
Dec-27 8.50	2.06	-	-	-	37.17	0.67	-	2
Dec-27 9.00	1.79	-	-	-	36.06	0.63	-	151
Dec-27 9.25	1.66	-	-	-	35.50	0.60	-	25
Dec-27 10.00	1.34	-	-	-	34.71	0.53	-	10
Dec-27 10.50	1.17	-	-	-	34.34	0.49	-	1
Dec-27 11.00	1.01	-	-	-	33.97	0.44	5,000	5,000
Dec-27 11.50	0.87	-	-	-	33.60	0.40	-	150
Dec-27 12.00	0.75	-	-	-	33.23	0.36	-	5
Mar-28 8.75	2.00	-	-	-	36.16	0.65	-	1
Mar-28 9.00	1.87	-	-	-	35.64	0.63	-	450
Mar-28 9.25	1.75	-	-	-	35.12	0.61	-	300
Mar-28 9.50	1.64	-	-	-	34.73	0.58	-	50
Mar-28 9.75	1.54	-	-	-	34.54	0.56	-	250
Mar-28 10.00	1.43	-	-	-	34.35	0.54	-	126
Mar-28 13.50	0.53	-	-	-	31.75	0.27	-	150
Jun-28 6.00	3.74	-	-	-	41.56	0.87	-	3
Jun-28 9.50	1.69	-	-	-	34.74	0.59	-	5
Jun-28 10.00	1.49	-	-	-	34.41	0.54	-	150
Jun-28 12.50	0.79	-	-	-	32.72	0.35	-	2
Dec-28 8.50	2.27	-	-	-	36.50	0.68	-	3,004
Dec-28 9.00	2.04	-	-	-	35.61	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w4 8.25	-	-	-	-	65.36	-	20	-
Mar-26 w4 8.50	-	-	-	-	63.95	-	10	-
Mar-26 w4 9.25	-	-	-	-	59.73	-	21	-
Mar-26 w4 9.50	0.10	-	-	-	58.87	-1.00	3	-
Mar-26 w4 10.50	1.10	1.11	1.11	1.11	58.87	-1.00	2	-
Apr-26 w0 8.25	0.01	-	-	-	60.14	-0.04	-	20
Apr-26 w0 9.00	0.11	-	-	-	55.97	-0.26	-	1
Apr-26 w0 9.50	0.31	-	-	-	53.73	-0.54	-	3
Apr-26 w0 10.50	1.11	-	-	-	53.69	-0.94	-	1
Apr-26 w2 8.00	0.04	-	-	-	59.42	-0.07	-	10
Apr-26 w2 10.00	0.76	0.77	0.77	0.77	51.63	-0.71	1	1
Apr-26 8.00	0.07	-	-	-	57.40	-0.11	-	117
Apr-26 8.25	0.11	-	-	-	56.07	-0.15	-	15
Apr-26 8.50	0.15	-	-	-	54.74	-0.20	-	875
Apr-26 8.75	0.21	-	-	-	53.41	-0.26	-	40
Apr-26 9.00	0.29	0.28	0.30	0.28	52.08	-0.34	14	190
Apr-26 9.25	0.38	-	-	-	50.75	-0.42	-	63
Apr-26 9.50	0.50	-	-	-	49.93	-0.51	-	104
Apr-26 9.75	0.65	-	-	-	49.92	-0.59	-	187
Apr-26 10.00	0.82	-	-	-	49.90	-0.67	-	26
Apr-26 10.50	1.21	-	-	-	49.86	-0.80	-	350
Apr-26 11.00	1.65	-	-	-	49.83	-0.90	-	22
Apr-26 11.50	2.11	-	-	-	49.79	-0.95	-	5
May-26 7.00	0.07	-	-	-	56.28	-0.07	-	20
May-26 7.50	0.12	-	-	-	53.80	-0.12	-	50
May-26 7.75	0.15	-	-	-	52.56	-0.15	-	2
May-26 8.25	0.25	0.25	0.26	0.25	50.08	-0.23	7	11
May-26 8.50	0.32	-	-	-	48.84	-0.28	-	7
May-26 8.75	0.39	-	-	-	47.60	-0.33	-	1
May-26 9.00	0.49	-	-	-	46.36	-0.39	-	406
May-26 9.25	0.59	-	-	-	45.11	-0.45	-	40
May-26 9.50	0.72	-	-	-	44.35	-0.52	-	2
May-26 9.75	0.87	-	-	-	44.34	-0.58	-	10
May-26 10.00	1.04	-	-	-	44.32	-0.64	-	5
May-26 11.00	1.83	-	-	-	44.25	-0.83	-	11
May-26 11.50	2.28	-	-	-	44.21	-0.89	-	300
Jun-26 3.10	-	-	-	-	68.74	-	-	1
Jun-26 3.80	-	-	-	-	65.61	-	-	25,000
Jun-26 4.10	-	-	-	-	64.27	-	-	3
Jun-26 4.20	-	-	-	-	63.83	-	-	5
Jun-26 4.30	-	-	-	-	63.38	-	-	5
Jun-26 4.40	-	-	-	-	62.93	-	-	5
Jun-26 4.50	-	-	-	-	62.49	-	-	3,751
Jun-26 4.70	0.01	-	-	-	61.59	-0.01	-	5
Jun-26 4.80	0.01	-	-	-	61.15	-0.01	-	6
Jun-26 4.90	0.01	-	-	-	60.70	-0.01	-	5
Jun-26 5.50	0.02	-	-	-	58.02	-0.02	-	17
Jun-26 5.75	0.03	-	-	-	56.90	-0.03	-	116
Jun-26 6.00	0.04	-	-	-	55.79	-0.04	-	2
Jun-26 6.25	0.06	-	-	-	54.67	-0.05	-	3,500
Jun-26 6.50	0.07	-	-	-	53.55	-0.06	-	3,776
Jun-26 6.75	0.10	-	-	-	52.44	-0.08	-	103
Jun-26 7.00	0.12	-	-	-	51.32	-0.10	-	359
Jun-26 7.25	0.16	-	-	-	50.20	-0.12	-	95
Jun-26 7.50	0.19	-	-	-	49.09	-0.15	-	531
Jun-26 7.75	0.24	-	-	-	47.97	-0.18	-	5,787
Jun-26 8.00	0.29	-	-	-	46.85	-0.22	-	55,523
Jun-26 8.25	0.35	-	-	-	45.74	-0.25	-	17
Jun-26 8.50	0.43	-	-	-	44.62	-0.30	-	64
Jun-26 8.75	0.50	-	-	-	43.50	-0.34	-	53
Jun-26 9.00	0.60	-	-	-	42.39	-0.39	-	8,695
Jun-26 9.25	0.70	-	-	-	41.27	-0.45	-	22,667
Jun-26 9.50	0.83	-	-	-	40.57	-0.50	-	61
Jun-26 9.75	0.98	-	-	-	40.52	-0.56	-	215
Jun-26 10.00	1.14	-	-	-	40.46	-0.61	-	55
Jun-26 10.50	1.50	-	-	-	40.36	-0.70	-	41
Jun-26 11.00	1.90	-	-	-	40.25	-0.78	-	166
Jun-26 11.50	2.32	-	-	-	40.14	-0.85	-	5
Sep-26 4.00	0.01	-	-	-	56.03	-0.01	-	2
Sep-26 6.00	0.11	-	-	-	49.01	-0.07	-	32,505
Sep-26 6.75	0.21	-	-	-	46.38	-0.12	-	103
Sep-26 7.00	0.24	-	-	-	45.50	-0.14	-	14,506
Sep-26 7.25	0.29	-	-	-	44.62	-0.16	-	30
Sep-26 7.50	0.34	-	-	-	43.75	-0.19	-	210
Sep-26 7.75	0.40	-	-	-	42.87	-0.22	-	10,005
Sep-26 8.00	0.47	-	-	-	41.99	-0.25	-	12,209
Sep-26 8.25	0.54	-	-	-	41.11	-0.28	-	90
Sep-26 8.50	0.61	-	-	-	40.24	-0.31	-	5,001
Sep-26 8.75	0.71	-	-	-	39.36	-0.35	-	55
Sep-26 9.00	0.81	-	-	-	38.48	-0.39	-	40
Sep-26 9.25	0.90	-	-	-	37.60	-0.43	-	4,011
Sep-26 9.50	1.03	-	-	-	37.01	-0.47	-	50
Sep-26 9.75	1.18	-	-	-	36.87	-0.52	-	45
Sep-26 10.00	1.33	-	-	-	36.73	-0.56	-	23
Sep-26 10.50	1.67	-	-	-	36.45	-0.64	-	15
Sep-26 11.00	2.04	-	-	-	36.16	-0.71	-	20
Dec-26 2.50	-	-	-	-	56.91	-	-	40
Dec-26 2.80	-	-	-	-	55.98	-	-	60,000
Dec-26 3.20	0.01	-	-	-	54.75	-0.01	-	10
Dec-26 3.40	0.01	-	-	-	54.13	-0.01	-	2
Dec-26 3.50	0.02	-	-	-	53.82	-0.01	-	5
Dec-26 3.60	0.02	-	-	-	53.52	-0.01	-	50,002
Dec-26 4.00	0.03	-	-	-	52.28	-0.02	-	25,007
Dec-26 4.20	0.04	-	-	-	51.67	-0.02	-	25
Dec-26 4.30	0.04	-	-	-	51.36	-0.02	-	15,000
Dec-26 4.40	0.05	-	-	-	51.05	-0.03	-	10,000
Dec-26 4.60	0.06	-	-	-	50.43	-0.03	-	80
Dec-26 4.70	0.07	-	-	-	50.12	-0.04	-	5
Dec-26 4.80	0.07	-	-	-	49.81	-0.04	-	15,000
Dec-26 4.90	0.08	-	-	-	49.51	-0.04	-	150
Dec-26 5.00	0.09	-	-	-	49.20	-0.05	-	20,400
Dec-26 5.25	0.11	-	-	-	48.43	-0.06	-	600
Dec-26 6.00	0.20	-	-	-	46.11	-0.10	-	5,004
Dec-26 6.25	0.24	-	-	-	45.34	-0.11	-	5
Dec-26 6.50	0.27	-	-	-	44.57	-0.13	-	155
Dec-26 6.75	0.32	-	-	-	43.80	-0.15	-	156
Dec-26 7.00	0.38	-	-	-	43.03	-0.17	-	10,173
Dec-26 7.25	0.43	-	-	-	42.26	-0.19	-	50
Dec-26 7.50	0.49	-	-	-	41.49	-0.22	-	19
Dec-26 7.75	0.56	-	-	-	40.72	-0.25	-	51
Dec-26 8.00	0.64	-	-	-	39.94	-0.27	-	34,874
Dec-26 8.25	0.71	-	-	-	39.17	-0.30	-	610
Dec-26 8.50	0.81	-	-	-	38.40	-0.33	-	15,721
Dec-26 8.75	0.90	-	-	-	37.63	-0.37	-	204
Dec-26 9.00	1.00	-	-	-	36.86	-0.40	-	5,083
Dec-26 9.25	1.11	-	-	-	36.09	-0.44	-	151
Dec-26 9.50	1.24	-	-	-	35.55	-0.47	-	30
Dec-26 9.75	1.38	-	-	-	35.39	-0.51	-	10
Dec-26 10.00	1.53	-	-	-	35.22	-0.54	-	17,283
Dec-26 10.50	1.86	-	-	-	34.88	-0.61	-	54
Dec-26 11.00	2.22	-	-	-	34.54	-0.67	-	19
Dec-26 11.50	2.60	-	-	-	34.21	-0.72	-	10
Dec-26 14.00	4.76	-	-	-	32.52	-0.92	-	3
Mar-27 5.25	0.16	-	-	-	46.41	-0.07	-	470
Mar-27 5.50	0.19	-	-	-	45.71	-0.08	-	150
Mar-27 6.00	0.27	-	-	-	44.31	-0.11	-	150
Mar-27 6.75	0.41	-	-	-	42.21	-0.16	-	371
Mar-27 7.25	0.52	-	-	-	40.81	-0.20	-	16,000
Mar-27 8.25	0.83	-	-	-	38.01	-0.31	-	200
Mar-27 8.50	0.92	-	-	-	37.31	-0.33	-	101
Mar-27 8.75	1.02	-	-	-	36.61	-0.36	-	7
Mar-27 11.00	2.31	-	-	-	33.59	-0.64	-	2
Mar-27 11.50	2.68	-	-	-	33.22	-0.69	-	3
Jun-27 3.00	0.02	-	-	-	50.05	-0.01	-	15,000
Jun-27 4.00	0.07	-	-	-	47.50	-0.03	-	1
Jun-27 5.50	0.24	-	-	-	43.67	-0.09	-	42
Jun-27 6.00	0.32	-	-	-	42.39	-0.12	-	20,100
Jun-27 7.00	0.54	-	-	-	39.84	-0.20	-	5,000
Jun-27 7.50	0.69	-	-	-	38.57	-0.24	-	660
Jun-27 8.00	0.84	-	-	-	37.29	-0.29	-	6,000
Sep-27 8.00	0.90	-	-	-	36.14	-0.29	-	310
Sep-27 9.50	1.54	-	-	-	32.79	-0.45	-	263
Sep-27 9.75	1.68	-	-	-	32.60	-0.47	-	25
Sep-27 10.00	1.82	-	-	-	32.41	-0.50	-	5
Dec-27 3.30	0.05	-	-	-	45.65	-0.02	-	10
Dec-27 3.50	0.07	-	-	-	45.20	-0.03	-	10,040
Dec-27 3.90	0.10	-	-	-	44.31	-0.04	-	10
Dec-27 4.00	0.11	-	-	-	44.09	-0.04	-	42
Dec-27 4.20	0.13	-	-	-	43.64	-0.05	-	7,000
Dec-27 4.40	0.15	-	-	-	43.19	-0.06	-	51,025
Dec-27 4.70	0.19	-	-	-	42.52	-0.07	-	10
Dec-27 5.25	0.28	-	-	-	41.29	-0.10	-	11,500
Dec-27 5.50	0.32	-	-	-	40.74	-0.11	-	1
Dec-27 5.75	0.37	-	-	-	40.18	-0.12	-	50,000
Dec-27 6.00	0.42	-	-	-	39.62	-0.14	-	150
Dec-27 6.25	0.48	-	-	-	39.06	-0.16	-	150
Dec-27 6.50	0.53	-	-	-	38.50	-0.17	-	151
Dec-27 6.75	0.60	-	-	-	37.94	-0.19	-	150
Dec-27 7.00	0.68	-	-	-	37.39	-0.21	-	10,500
Dec-27 7.25	0.75	-	-	-	36.83	-0.23	-	325
Dec-27 7.50	0.82	-	-	-	36.27	-0.25	-	300
Dec-27 7.75	0.90	-	-	-	35.71	-0.27	-	5,000
Dec-27 8.00	1.00	-	-	-	35.15	-0.30	-	75
Dec-27 8.75	1.28	-	-	-	33.48	-0.37	-	23
Dec-27 9.75	1.78	-	-	-	31.76	-0.47	-	25,000
Dec-27 10.00	1.92	-	-	-	31.57	-0.50	-	20
Dec-27 10.50	2.24	-	-	-	31.20	-0.55	-	245
Dec-27 11.00	2.56	-	-	-	30.83	-0.60	-	5,001
Dec-27 11.50	2.91	-	-	-	30.46	-0.64	-	25
Dec-27 12.00	3.27	-	-	-	30.09	-0.68	-	1
Mar-28 6.00	0.45	-	-	-	38.36	-0.14	-	1
Mar-28 9.00	1.45	-	-	-	32.08	-0.39	-	150
Mar-28 9.25	1.56	-	-	-	31.56	-0.42	-	150
Mar-28 9.75	1.82	-	-	-	30.98	-0.47	-	5
Mar-28 10.00	1.97	-	-	-	30.79	-0.49	-	150
Mar-28 10.50	2.28	-	-	-	30.42	-0.54	-	151
Mar-28 11.00	2.60	-	-	-	30.05	-0.59	-	300
Mar-28 12.00	3.31	-	-	-	29.31	-0.67	-	150
Jun-28 5.00	0.29	-	-	-	39.63	-0.09	-	10,000
Jun-28 11.00	2.68	-	-	-	29.81	-0.58	-	150
Jun-28 11.50	3.03	-	-	-	29.48	-0.62	-	300
Jun-28 12.00	3.39	-	-	-	29.14	-0.66	-	300
Dec-28 4.20	0.21	-	-	-	39.61	-0.07	-	10,000
Dec-28 6.00	0.59	-	-	-	36.42	-0.16	-	12,500
Dec-28 8.00	1.26	-	-	-	32.88	-0.31	-	15,500
Dec-28 8.50	1.46	-	-	-	31.99	-0.35	-	3,000
Dec-28 8.75	1.57	-	-	-	31.55	-0.37	-	118
Dec-28 9.00	1.69	-	-	-	31.10	-0.40	-	5,000
Dec-28 10.00	2.22	-	-	-	30.01	-0.48	-	4,000
Dec-29 3.90	0.25	-	-	-	38.22	-0.07	-	3,250
Dec-29 5.50	0.60	-	-	-	35.78	-0.15	-	25,000
Dec-29 10.50	2.75	-	-	-	29.21	-0.50	-	100
Dec-30 6.00	0.87	-	-	-	34.20	-0.18	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.69	-	-	-	50.84	0.66	-	10
Apr-26 9.50	0.40	-	-	-	48.69	0.49	-	30
Apr-26 10.00	0.22	-	-	-	48.66	0.32	-	100
Apr-26 10.00	0.22	-	-	-	48.66	0.32	-	11,975
Apr-26 10.50	0.11	-	-	-	48.62	0.19	-	32
Apr-26 10.50	0.11	-	-	-	48.62	0.19	-	23,970
Apr-26 11.00	0.05	-	-	-	48.59	0.10	-	6,407
Apr-26 11.00	0.05	-	-	-	48.59	0.10	-	60
Apr-26 11.50	0.02	-	-	-	48.55	0.05	-	40
Apr-26 11.50	0.02	-	-	-	48.55	0.05	-	10
Apr-26 12.00	0.01	-	-	-	48.52	0.02	-	20
May-26 9.00	0.78	-	-	-	46.42	0.61	-	20
May-26 9.50	0.52	-	-	-	44.41	0.48	-	10
May-26 10.00	0.34	-	-	-	44.38	0.36	-	50
May-26 10.00	0.34	-	-	-	44.38	0.36	-	10
May-26 10.50	0.21	-	-	-	44.34	0.25	-	10
May-26 11.00	0.13	-	-	-	44.31	0.17	-	180
May-26 11.50	0.08	-	-	-	44.27	0.11	-	10
Jun-26 4.30	5.00	-	-	-	64.17	0.99	-	2
Jun-26 7.00	2.44	-	-	-	52.11	0.89	-	25
Jun-26 9.00	0.93	-	-	-	43.18	0.60	-	10
Jun-26 9.75	0.56	-	-	-	41.31	0.45	-	25
Jun-26 10.00	0.47	-	-	-	41.25	0.40	-	15
Jun-26 10.50	0.33	-	-	-	41.15	0.31	-	25
Jun-26 10.50	0.33	-	-	-	41.15	0.31	-	1,020
Jun-26 11.00	0.22	-	-	-	41.04	0.23	-	25
Jun-26 11.50	0.15	-	-	-	40.93	0.17	-	70
Sep-26 9.00	1.20	-	-	-	39.78	0.61	-	10
Sep-26 10.50	0.57	-	-	-	37.75	0.38	-	10
Sep-26 11.00	0.43	-	-	-	37.46	0.31	-	10
Sep-26 11.50	0.33	-	-	-	37.18	0.25	-	40
Sep-26 12.00	0.24	-	-	-	36.90	0.20	-	4
Dec-26 8.00	1.96	-	-	-	41.98	0.71	-	2
Dec-26 8.50	1.64	-	-	-	40.44	0.66	-	2
Dec-26 9.00	1.34	-	-	-	38.90	0.59	-	10
Dec-26 10.00	0.89	-	-	-	37.26	0.46	-	10
Dec-26 10.50	0.72	-	-	-	36.92	0.40	-	10
Dec-26 11.00	0.58	-	-	-	36.58	0.35	-	10
Dec-26 12.00	0.36	-	-	-	35.91	0.25	-	10
Mar-27 4.00	5.29	-	-	-	51.64	0.95	-	20
Mar-27 5.00	4.40	-	-	-	48.84	0.91	-	20
Sep-27 11.00	0.94	-	-	-	34.32	0.41	-	1
Dec-27 10.00	1.31	-	-	-	34.71	0.50	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 8.75	0.21	-	-	-	53.41	-0.26	-	10
Apr-26 8.75	0.21	-	-	-	53.41	-0.26	-	50,000
Apr-26 9.00	0.28	-	-	-	52.08	-0.34	-	30
Apr-26 9.00	0.28	-	-	-	52.08	-0.34	-	90
Apr-26 9.50	0.50	-	-	-	49.93	-0.51	-	30
Apr-26 9.75	0.65	-	-	-	49.92	-0.59	-	30
Apr-26 10.00	0.82	-	-	-	49.90	-0.67	-	105
Apr-26 10.00	0.82	-	-	-	49.90	-0.67	-	20
Apr-26 10.50	1.20	-	-	-	49.86	-0.80	-	10
Apr-26 10.50	1.20	-	-	-	49.86	-0.80	-	100
Apr-26 11.00	1.64	-	-	-	49.83	-0.89	-	35
Apr-26 11.50	2.11	-	-	-	49.79	-0.94	-	10
Apr-26 12.00	2.59	-	-	-	49.76	-0.97	-	5
Apr-26 12.50	3.09	-	-	-	49.72	-0.99	-	5
Apr-26 13.00	3.58	-	-	-	49.68	-0.99	-	5
May-26 8.00	0.20	-	-	-	51.32	-0.19	-	2
May-26 9.00	0.48	0.48	0.48	0.48	46.36	-0.39	10	50
May-26 9.00	0.48	-	-	-	46.36	-0.39	-	50,000
May-26 9.50	0.72	-	-	-	44.35	-0.52	-	10
May-26 10.00	1.04	-	-	-	44.32	-0.64	-	50
May-26 10.00	1.04	-	-	-	44.32	-0.64	-	10
May-26 10.50	1.41	-	-	-	44.28	-0.74	-	5
May-26 11.50	2.27	-	-	-	44.21	-0.89	-	10
May-26 13.00	3.70	-	-	-	44.10	-0.97	-	5
Jun-26 6.00	0.04	-	-	-	55.79	-0.04	-	1,052
Jun-26 7.75	0.24	-	-	-	47.97	-0.18	-	500
Jun-26 8.50	0.42	-	-	-	44.62	-0.29	-	1,000
Jun-26 9.00	0.59	-	-	-	42.39	-0.39	-	10
Jun-26 9.50	0.82	-	-	-	40.57	-0.50	-	26
Jun-26 10.00	1.13	-	-	-	40.46	-0.60	-	40,000
Jun-26 10.50	1.49	-	-	-	40.36	-0.69	-	35
Jun-26 13.50	4.18	-	-	-	39.72	-0.96	-	10
Sep-26 6.25	0.14	-	-	-	48.13	-0.08	-	1,700
Sep-26 7.50	0.34	-	-	-	43.75	-0.19	-	900
Sep-26 8.25	0.53	-	-	-	41.11	-0.27	-	50
Sep-26 9.75	1.16	-	-	-	36.87	-0.50	-	1
Dec-26 6.75	0.32	-	-	-	43.80	-0.15	-	2,800
Dec-26 9.00	0.99	-	-	-	36.86	-0.39	-	10
Dec-26 9.50	1.22	-	-	-	35.55	-0.46	-	20
Dec-26 10.00	1.52	-	-	-	35.22	-0.53	-	7
Dec-26 11.00	2.20	-	-	-	34.54	-0.65	-	10
Dec-29 10.50	2.73	-	-	-	29.21	-0.45	-	60

	Previous Close	23.82		27/03/26
	SOLARIA Close	22.78		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	4.83	-	-	-	51.34	0.98	-	10
Apr-26 20.00	2.98	-	-	-	49.43	0.88	-	10
Apr-26 21.00	2.17	-	-	-	48.48	0.78	-	10
Apr-26 22.00	1.47	-	-	-	47.53	0.65	-	20
Apr-26 23.00	0.94	-	-	-	46.65	0.49	-	20
Jun-26 12.00	10.85	-	-	-	54.99	1.00	-	46
Jun-26 12.50	10.35	-	-	-	54.54	0.99	-	46
Jun-26 13.00	9.86	-	-	-	54.08	0.99	-	48
Jun-26 24.00	1.50	-	-	-	44.73	0.46	-	5
Dec-26 18.00	6.33	-	-	-	45.97	0.80	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	0.01	-	-	-	50.84	-0.01	-	3,350
Apr-26 18.00	0.02	-	-	-	50.37	-0.02	-	10
Apr-26 21.00	0.35	-	-	-	47.51	-0.22	-	5
Apr-26 22.00	0.65	0.60	0.60	0.60	46.56	-0.35	5	10
May-26 17.00	0.08	-	-	-	49.93	-0.04	-	5

	Previous Close	30.42		27/03/26
	TECNICAS REUNIDAS Close	29.52		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 31.15	0.80	-	-	-	49.72	0.35	-	5
Apr-26 32.99	0.36	-	-	-	49.43	0.19	-	3
Apr-26 33.90	0.23	-	-	-	49.29	0.14	-	2
Apr-26 40.32	-	-	-	-	48.27	-	-	5
Jun-26 29.32	2.94	-	-	-	49.13	0.57	-	6
Jun-26 35.74	0.89	-	-	-	48.08	0.24	-	1
Jun-26 37.57	0.61	-	-	-	47.83	0.18	-	5
Jun-26 38.48	0.49	-	-	-	47.71	0.15	-	5
Sep-26 34.82	2.14	-	-	-	46.79	0.38	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.66	0.26	-	-	-	54.42	-0.13	-	3
Apr-26 26.57	0.41	-	-	-	53.32	-0.19	-	3
Apr-26 27.49	0.63	-	-	-	52.21	-0.26	-	5
Apr-26 28.41	0.92	-	-	-	51.10	-0.35	-	3
Apr-26 30.24	1.80	-	-	-	49.65	-0.55	-	1
May-26 31.15	3.08	-	-	-	49.90	-0.58	-	10
Jun-26 15.12	0.03	-	-	-	62.59	-0.01	-	4
Jun-26 24.74	0.95	-	-	-	52.27	-0.20	-	10
Jun-26 34.82	6.17	-	-	-	46.42	-0.73	-	1
Sep-26 22.91	1.19	-	-	-	50.36	-0.18	-	5
Dec-26 18.33	0.67	-	-	-	49.65	-0.09	-	1
Dec-26 20.16	0.99	-	-	-	48.58	-0.13	-	1
Dec-26 35.74	8.32	-	-	-	40.48	-0.66	-	2

	Previous Close	3.66		27/03/26
	TELEFONICA Close	3.67		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.50	0.22	-	-	-	33.72	0.74	-	8
Apr-26 3.60	0.16	-	-	-	32.30	0.62	-	108
Apr-26 3.70	0.10	-	-	-	31.22	0.48	-	30,053
Apr-26 3.80	0.06	-	-	-	31.01	0.34	-	20,019
Apr-26 4.00	0.02	-	-	-	30.60	0.13	-	40,449
May-26 3.60	0.21	-	-	-	31.30	0.60	-	12
May-26 3.70	0.16	-	-	-	30.26	0.50	-	4
May-26 3.80	0.11	-	-	-	30.07	0.41	-	12
May-26 3.90	0.08	-	-	-	29.88	0.32	-	8
Jun-26 3.20	0.54	-	-	-	34.45	0.84	-	3
Jun-26 3.30	0.46	-	-	-	33.29	0.79	-	10,003
Jun-26 3.40	0.38	-	-	-	32.13	0.74	-	100,010
Jun-26 3.50	0.31	-	-	-	30.97	0.67	-	5
Jun-26 3.60	0.24	-	-	-	29.81	0.60	-	23
Jun-26 3.70	0.19	-	-	-	28.90	0.52	-	186
Jun-26 3.80	0.14	-	-	-	28.67	0.44	-	1,520
Jun-26 3.90	0.11	-	-	-	28.43	0.36	-	43
Jun-26 4.00	0.08	-	-	-	28.20	0.29	-	10,034
Jun-26 4.10	0.06	-	-	-	27.96	0.22	-	42
Jun-26 4.20	0.04	-	-	-	27.72	0.17	-	30,040
Jun-26 4.30	0.03	-	-	-	27.49	0.12	-	150
Jun-26 4.40	0.02	-	-	-	27.25	0.09	-	25,011
Jun-26 4.50	0.01	-	-	-	27.02	0.06	-	105
Jun-26 4.60	0.01	-	-	-	26.78	0.04	-	38
Jun-26 4.70	-	-	-	-	26.54	0.02	-	150
Jun-26 4.80	-	-	-	-	26.31	0.02	-	151
Jun-26 4.90	-	-	-	-	26.07	0.01	-	2,504
Jun-26 5.00	-	-	-	-	25.84	0.01	-	10
Jun-26 5.25	-	-	-	-	25.25	-	-	10
Sep-26 2.90	0.82	-	-	-	35.12	0.91	-	150
Sep-26 3.00	0.73	-	-	-	34.20	0.88	-	63
Sep-26 3.40	0.41	-	-	-	30.53	0.70	-	12
Sep-26 3.50	0.34	-	-	-	29.62	0.64	-	12
Sep-26 3.60	0.28	-	-	-	28.70	0.58	-	20
Sep-26 3.80	0.19	-	-	-	27.73	0.44	-	1,001
Sep-26 3.90	0.15	-	-	-	27.48	0.38	-	7
Sep-26 4.00	0.12	-	-	-	27.24	0.32	-	310
Sep-26 4.10	0.10	-	-	-	26.99	0.27	-	2,001
Sep-26 4.20	0.08	-	-	-	26.75	0.22	-	5
Sep-26 4.30	0.06	-	-	-	26.50	0.18	-	199
Sep-26 4.60	0.02	-	-	-	25.77	0.09	-	6
Dec-26 2.40	1.29	-	-	-	36.91	0.98	-	40
Dec-26 2.90	0.83	-	-	-	33.10	0.88	-	1
Dec-26 3.00	0.75	-	-	-	32.33	0.85	-	102
Dec-26 3.10	0.67	-	-	-	31.57	0.81	-	10
Dec-26 3.30	0.52	-	-	-	30.05	0.72	-	14
Dec-26 3.50	0.39	-	-	-	28.52	0.61	-	185
Dec-26 3.60	0.33	-	-	-	27.76	0.56	-	86,405
Dec-26 3.70	0.28	0.27	0.27	0.26	27.14	0.51	200	545
Dec-26 3.80	0.24	-	-	-	26.88	0.45	-	30
Dec-26 3.90	0.20	-	-	-	26.63	0.40	-	438
Dec-26 4.00	0.17	-	-	-	26.38	0.36	-	100,237
Dec-26 4.10	0.14	-	-	-	26.12	0.31	-	410
Dec-26 4.20	0.12	-	-	-	25.87	0.27	-	849
Dec-26 4.30	0.10	-	-	-	25.61	0.24	-	4
Dec-26 4.40	0.08	-	-	-	25.36	0.20	-	2
Dec-26 4.50	0.06	-	-	-	25.11	0.17	-	35,020
Dec-26 4.60	0.05	-	-	-	24.85	0.14	-	35,000
Dec-26 4.70	0.04	-	-	-	24.60	0.12	-	20,010
Dec-26 4.90	0.02	-	-	-	24.09	0.08	-	4
Dec-26 5.00	0.02	-	-	-	23.83	0.06	-	771
Dec-26 5.25	0.01	-	-	-	23.20	0.03	-	8
Dec-26 5.50	-	-	-	-	22.56	0.02	-	2
Mar-27 2.20	1.49	-	-	-	35.98	0.99	-	1
Mar-27 3.10	0.70	-	-	-	30.59	0.77	-	30
Mar-27 3.40	0.50	0.54	0.54	0.54	28.79	0.65	1	1
Mar-27 3.50	0.44	-	-	-	28.19	0.60	-	2
Mar-27 3.60	0.39	-	-	-	27.59	0.56	-	52
Mar-27 3.70	0.34	-	-	-	27.09	0.52	-	1
Mar-27 4.00	0.23	-	-	-	26.36	0.40	-	100
Mar-27 4.20	0.17	-	-	-	25.87	0.32	-	12
Mar-27 4.30	0.14	-	-	-	25.62	0.29	-	2
Mar-27 4.40	0.12	-	-	-	25.38	0.25	-	5,000
Mar-27 4.60	0.09	-	-	-	24.89	0.20	-	20,000
Mar-27 4.80	0.06	-	-	-	24.40	0.15	-	25
Jun-27 3.00	0.79	-	-	-	30.42	0.80	-	5
Jun-27 3.60	0.42	-	-	-	27.54	0.57	-	100
Jun-27 3.80	0.33	-	-	-	26.88	0.49	-	25
Jun-27 3.90	0.29	-	-	-	26.63	0.46	-	14
Jun-27 4.00	0.25	-	-	-	26.39	0.42	-	58
Jun-27 4.20	0.19	-	-	-	25.90	0.35	-	120
Jun-27 4.30	0.17	-	-	-	25.65	0.31	-	100
Jun-27 4.40	0.14	-	-	-	25.41	0.28	-	100
Jun-27 4.50	0.12	-	-	-	25.16	0.25	-	200
Jun-27 4.70	0.09	-	-	-	24.67	0.20	-	10
Jun-27 4.80	0.07	-	-	-	24.43	0.17	-	150
Jun-27 4.90	0.06	-	-	-	24.18	0.15	-	150
Jun-27 5.00	0.05	-	-	-	23.94	0.13	-	150
Jun-27 5.50	0.02	-	-	-	22.71	0.05	-	5
Jun-27 5.75	0.01	-	-	-	22.10	0.03	-	20
Sep-27 3.70	0.39	-	-	-	26.95	0.53	-	31
Sep-27 3.80	0.35	-	-	-	26.72	0.50	-	4
Sep-27 5.50	0.03	-	-	-	22.71	0.07	-	22
Dec-27 2.30	1.39	-	-	-	31.94	0.98	-	10
Dec-27 2.40	1.29	-	-	-	31.60	0.96	-	10
Dec-27 2.50	1.21	-	-	-	31.25	0.94	-	10
Dec-27 2.60	1.12	-	-	-	30.91	0.91	-	10
Dec-27 2.70	1.04	-	-	-	30.56	0.88	-	25
Dec-27 2.80	0.96	-	-	-	30.22	0.84	-	15
Dec-27 2.90	0.89	-	-	-	29.87	0.81	-	15
Dec-27 3.10	0.75	-	-	-	29.18	0.74	-	38
Dec-27 3.20	0.69	-	-	-	28.84	0.71	-	750
Dec-27 3.50	0.52	-	-	-	27.80	0.61	-	8
Dec-27 3.60	0.48	-	-	-	27.46	0.57	-	22
Dec-27 3.70	0.43	-	-	-	27.15	0.54	-	11
Dec-27 3.80	0.39	-	-	-	26.94	0.51	-	10
Dec-27 3.90	0.35	-	-	-	26.73	0.47	-	11
Dec-27 4.00	0.32	-	-	-	26.53	0.44	-	870
Dec-27 4.10	0.28	-	-	-	26.32	0.41	-	102
Dec-27 4.20	0.25	-	-	-	26.11	0.38	-	3
Dec-27 4.30	0.23	-	-	-	25.90	0.35	-	36
Dec-27 4.40	0.20	-	-	-	25.69	0.32	-	15
Dec-27 4.50	0.17	-	-	-	25.48	0.29	-	139
Dec-27 4.60	0.16	-	-	-	25.27	0.27	-	1
Dec-27 4.70	0.14	-	-	-	25.06	0.25	-	30,150
Dec-27 5.00	0.09	-	-	-	24.44	0.18	-	466
Dec-27 5.25	0.06	-	-	-	23.92	0.13	-	167
Dec-27 5.50	0.04	-	-	-	23.39	0.10	-	25
Dec-27 6.00	0.02	-	-	-	22.35	0.05	-	21,000
Mar-28 2.10	1.58	-	-	-	31.99	1.00	-	10
Mar-28 2.20	1.49	-	-	-	31.69	0.99	-	10
Mar-28 2.30	1.39	-	-	-	31.39	0.98	-	10
Mar-28 2.40	1.30	-	-	-	31.09	0.95	-	10
Mar-28 2.50	1.21	-	-	-	30.79	0.93	-	10
Mar-28 2.60	1.13	-	-	-	30.49	0.89	-	10
Mar-28 2.70	1.05	-	-	-	30.19	0.86	-	50
Mar-28 2.80	0.97	-	-	-	29.89	0.83	-	15
Mar-28 2.90	0.90	-	-	-	29.59	0.79	-	15
Mar-28 3.00	0.83	-	-	-	29.29	0.76	-	20
Mar-28 3.10	0.77	-	-	-	28.99	0.73	-	20
Mar-28 3.20	0.72	-	-	-	28.69	0.70	-	28
Mar-28 3.30	0.66	-	-	-	28.39	0.67	-	255
Mar-28 3.40	0.60	-	-	-	28.09	0.64	-	521
Mar-28 3.50	0.56	-	-	-	27.80	0.61	-	25
Mar-28 3.60	0.51	-	-	-	27.50	0.58	-	26
Mar-28 3.70	0.46	-	-	-	27.23	0.54	-	25
Mar-28 4.50	0.21	-	-	-	25.70	0.32	-	100
Mar-28 4.60	0.19	-	-	-	25.51	0.29	-	1
Jun-28 4.00	0.36	-	-	-	26.66	0.46	-	100
Jun-28 5.00	0.13	-	-	-	24.85	0.22	-	4
Dec-28 3.80	0.48	-	-	-	27.21	0.53	-	3
Dec-28 4.00	0.41	-	-	-	26.90	0.48	-	18
Dec-28 4.50	0.27	-	-	-	26.13	0.36	-	5
Dec-28 4.80	0.21	-	-	-	25.67	0.30	-	10
Dec-28 5.25	0.14	-	-	-	24.97	0.21	-	50
Dec-29 3.40	0.71	-	-	-	28.36	0.64	-	10
Dec-29 4.30	0.40	-	-	-	27.20	0.44	-	1
Dec-29 4.50	0.36	-	-	-	26.96	0.40	-	7
Dec-29 5.00	0.25	-	-	-	26.37	0.32	-	543
Jun-30 5.75	0.17	-	-	-	25.85	0.23	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 4.00	0.33	-	-	-	35.25	-0.97	-	1
Apr-26 3.40	0.03	-	-	-	36.44	-0.17	-	29
Apr-26 3.50	0.05	-	-	-	35.03	-0.27	-	16
Apr-26 3.60	0.08	0.07	0.07	0.07	33.61	-0.38	2	6
Apr-26 3.90	0.26	-	-	-	32.11	-0.77	-	10
May-26 3.20	0.03	-	-	-	35.86	-0.13	-	8
May-26 3.30	0.05	-	-	-	34.48	-0.18	-	7
May-26 3.40	0.07	-	-	-	33.10	-0.24	-	6
May-26 3.50	0.09	-	-	-	31.72	-0.31	-	13
May-26 3.60	0.13	-	-	-	30.34	-0.40	-	2
May-26 3.70	0.17	-	-	-	29.30	-0.50	-	8
Jun-26 2.70	0.02	-	-	-	38.59	-0.06	-	1
Jun-26 2.90	0.04	-	-	-	36.27	-0.11	-	301
Jun-26 3.00	0.05	-	-	-	35.11	-0.14	-	17,218
Jun-26 3.10	0.06	-	-	-	33.95	-0.19	-	36
Jun-26 3.20	0.08	-	-	-	32.78	-0.24	-	296
Jun-26 3.30	0.11	-	-	-	31.62	-0.30	-	110,216
Jun-26 3.40	0.14	-	-	-	30.46	-0.36	-	151,331
Jun-26 3.50	0.18	-	-	-	29.30	-0.44	-	16,907
Jun-26 3.60	0.23	0.24	0.24	0.24	28.14	-0.52	1	3,095
Jun-26 3.70	0.28	-	-	-	27.23	-0.61	-	597
Jun-26 3.80	0.35	-	-	-	27.00	-0.69	-	345
Jun-26 3.90	0.42	-	-	-	26.76	-0.75	-	279
Jun-26 4.00	0.50	-	-	-	26.53	-0.81	-	244
Jun-26 4.10	0.59	-	-	-	26.29	-0.86	-	60
Jun-26 4.20	0.68	-	-	-	26.05	-0.91	-	30,512
Jun-26 4.30	0.77	-	-	-	25.82	-0.93	-	39
Jun-26 4.40	0.86	-	-	-	25.58	-0.96	-	25,128
Jun-26 4.50	0.96	-	-	-	25.35	-0.97	-	151
Jun-26 4.60	1.06	-	-	-	25.11	-0.98	-	27
Jun-26 4.70	1.16	-	-	-	24.87	-0.99	-	60
Jun-26 4.80	1.26	-	-	-	24.64	-0.99	-	152
Jun-26 4.90	1.36	-	-	-	24.40	-1.00	-	25
Jun-26 5.00	1.45	-	-	-	24.17	-1.00	-	83
Jun-26 5.50	1.95	-	-	-	22.99	-1.00	-	300
Jun-26 6.50	2.95	-	-	-	20.63	-1.00	-	2
Sep-26 2.60	0.04	-	-	-	36.44	-0.09	-	4
Sep-26 2.70	0.05	-	-	-	35.52	-0.11	-	5
Sep-26 2.90	0.08	-	-	-	33.69	-0.16	-	28
Sep-26 3.00	0.10	-	-	-	32.77	-0.20	-	2
Sep-26 3.10	0.12	-	-	-	31.85	-0.23	-	120
Sep-26 3.20	0.15	-	-	-	30.94	-0.28	-	205
Sep-26 3.30	0.17	-	-	-	30.02	-0.32	-	106
Sep-26 3.40	0.21	-	-	-	29.10	-0.38	-	50
Sep-26 3.50	0.25	-	-	-	28.19	-0.43	-	181
Sep-26 3.60	0.29	-	-	-	27.27	-0.49	-	205
Sep-26 3.70	0.34	-	-	-	26.54	-0.56	-	63
Sep-26 3.80	0.41	-	-	-	26.30	-0.61	-	44
Sep-26 3.90	0.47	-	-	-	26.05	-0.67	-	300
Sep-26 4.00	0.55	-	-	-	25.81	-0.73	-	10,140
Sep-26 4.10	0.62	-	-	-	25.56	-0.78	-	767
Sep-26 4.30	0.79	-	-	-	25.07	-0.86	-	5
Sep-26 4.40	0.88	-	-	-	24.83	-0.89	-	59
Sep-26 4.50	0.97	-	-	-	24.58	-0.92	-	39
Sep-26 4.60	1.07	-	-	-	24.34	-0.94	-	175
Sep-26 4.70	1.16	-	-	-	24.09	-0.96	-	150
Sep-26 5.00	1.45	-	-	-	23.36	-0.99	-	18
Sep-26 6.00	2.45	-	-	-	20.90	-1.00	-	5
Dec-26 2.50	0.05	-	-	-	34.21	-0.08	-	8
Dec-26 2.80	0.09	-	-	-	31.92	-0.15	-	100
Dec-26 2.90	0.11	-	-	-	31.16	-0.18	-	50
Dec-26 3.00	0.12	-	-	-	30.39	-0.21	-	1,511
Dec-26 3.10	0.15	-	-	-	29.63	-0.25	-	212
Dec-26 3.20	0.18	-	-	-	28.87	-0.29	-	380
Dec-26 3.30	0.21	-	-	-	28.11	-0.33	-	47
Dec-26 3.40	0.24	-	-	-	27.34	-0.37	-	35,260
Dec-26 3.50	0.28	-	-	-	26.58	-0.42	-	20,154
Dec-26 3.60	0.33	-	-	-	25.82	-0.48	-	65,192
Dec-26 3.70	0.38	-	-	-	25.20	-0.53	-	89
Dec-26 3.80	0.44	-	-	-	24.94	-0.58	-	138
Dec-26 3.90	0.50	-	-	-	24.69	-0.64	-	1,280
Dec-26 4.00	0.57	-	-	-	24.44	-0.69	-	107,505
Dec-26 4.10	0.65	-	-	-	24.18	-0.73	-	1
Dec-26 4.20	0.72	-	-	-	23.93	-0.78	-	22
Dec-26 4.30	0.81	-	-	-	23.67	-0.82	-	75
Dec-26 4.40	0.89	-	-	-	23.42	-0.86	-	56
Dec-26 4.50	0.98	-	-	-	23.17	-0.89	-	62,535
Dec-26 4.60	1.07	-	-	-	22.91	-0.92	-	35,010
Dec-26 4.70	1.16	-	-	-	22.66	-0.94	-	20,020
Dec-26 5.00	1.45	-	-	-	21.89	-0.98	-	26
Dec-26 5.75	2.20	-	-	-	19.99	-1.00	-	425
Dec-26 6.00	2.44	-	-	-	19.35	-1.00	-	414
Dec-26 6.25	2.69	-	-	-	18.72	-1.00	-	17
Dec-26 6.75	3.19	-	-	-	17.45	-1.00	-	10
Mar-27 3.70	0.41	-	-	-	24.61	-0.51	-	12
Mar-27 3.80	0.46	-	-	-	24.37	-0.56	-	10
Mar-27 3.90	0.53	-	-	-	24.12	-0.61	-	4
Mar-27 4.00	0.59	-	-	-	23.88	-0.66	-	50
Mar-27 4.10	0.67	-	-	-	23.63	-0.70	-	25
Mar-27 4.20	0.74	-	-	-	23.39	-0.75	-	600
Mar-27 4.40	0.90	-	-	-	22.90	-0.83	-	5,000
Mar-27 4.50	0.99	-	-	-	22.65	-0.86	-	5
Mar-27 4.60	1.08	-	-	-	22.41	-0.89	-	20,000
Mar-27 5.00	1.45	-	-	-	21.43	-0.97	-	1
Mar-27 6.50	2.94	-	-	-	17.75	-1.00	-	90
Mar-27 6.75	3.19	-	-	-	17.14	-1.00	-	10
Jun-27 3.00	0.18	-	-	-	26.20	-0.26	-	100
Jun-27 3.40	0.32	-	-	-	24.28	-0.41	-	10
Jun-27 3.50	0.37	-	-	-	23.80	-0.46	-	2
Jun-27 3.60	0.41	-	-	-	23.32	-0.50	-	25,000
Jun-27 3.70	0.47	-	-	-	22.90	-0.55	-	2
Jun-27 3.80	0.53	-	-	-	22.66	-0.59	-	10
Jun-27 3.90	0.59	-	-	-	22.41	-0.63	-	19
Jun-27 4.00	0.66	-	-	-	22.17	-0.67	-	10
Jun-27 4.30	0.88	-	-	-	21.43	-0.78	-	12
Jun-27 4.40	0.96	-	-	-	21.19	-0.81	-	5
Jun-27 5.00	1.49	-	-	-	19.72	-0.94	-	36
Jun-27 6.50	2.94	-	-	-	16.04	-1.00	-	25
Sep-27 2.50	0.07	-	-	-	26.34	-0.11	-	20
Sep-27 2.90	0.15	-	-	-	24.74	-0.22	-	30
Dec-27 2.20	0.04	-	-	-	27.17	-0.07	-	6,000
Dec-27 2.70	0.12	-	-	-	25.44	-0.17	-	100
Dec-27 3.00	0.20	-	-	-	24.41	-0.26	-	7,500
Dec-27 3.20	0.27	-	-	-	23.72	-0.33	-	1
Dec-27 3.30	0.31	-	-	-	23.37	-0.37	-	5
Dec-27 3.40	0.35	-	-	-	23.03	-0.40	-	10
Dec-27 3.50	0.40	-	-	-	22.68	-0.44	-	10
Dec-27 3.60	0.45	-	-	-	22.34	-0.48	-	30,000
Dec-27 4.00	0.69	-	-	-	21.41	-0.64	-	3
Dec-27 4.10	0.76	-	-	-	21.20	-0.68	-	3
Dec-27 4.20	0.83	-	-	-	20.99	-0.71	-	1
Dec-27 4.30	0.90	-	-	-	20.78	-0.75	-	4
Dec-27 4.40	0.98	-	-	-	20.57	-0.77	-	3
Dec-27 4.50	1.06	-	-	-	20.36	-0.80	-	3
Dec-27 4.60	1.14	-	-	-	20.15	-0.83	-	250
Dec-27 4.70	1.23	-	-	-	19.94	-0.85	-	30,000
Dec-27 5.00	1.49	-	-	-	19.32	-0.91	-	5
Dec-27 5.50	1.95	-	-	-	18.27	-0.97	-	5
Mar-28 3.30	0.33	-	-	-	23.36	-0.36	-	6
Mar-28 3.90	0.64	-	-	-	21.82	-0.59	-	40
Mar-28 4.30	0.92	-	-	-	21.05	-0.73	-	2
Mar-28 4.50	1.08	-	-	-	20.67	-0.78	-	1
Mar-28 4.60	1.16	-	-	-	20.48	-0.81	-	1
Mar-28 5.25	1.73	-	-	-	19.24	-0.93	-	2
Dec-28 3.00	0.29	-	-	-	24.06	-0.29	-	20,000
Dec-28 4.80	1.39	-	-	-	20.86	-0.80	-	50
Dec-29 3.50	0.61	-	-	-	23.26	-0.44	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.60	0.16	-	-	-	32.30	0.62	-	10
May-26 4.00	0.05	-	-	-	29.68	0.24	-	70
Jun-26 3.60	0.18	-	-	-	29.81	0.48	-	2
Jun-26 4.70	-	-	-	-	26.54	0.02	-	1
Sep-26 3.50	0.32	-	-	-	29.62	0.57	-	1
Sep-26 3.60	0.26	-	-	-	28.70	0.51	-	2
Sep-26 3.90	0.14	-	-	-	27.48	0.35	-	100
Dec-26 5.25	0.01	-	-	-	23.20	0.03	-	190
Sep-27 3.70	0.36	-	-	-	26.95	0.48	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 3.60	0.07	-	-	-	36.85	-0.37	-	14
Apr-26 3.50	0.05	-	-	-	35.03	-0.27	-	1
Apr-26 3.60	0.08	0.04	0.04	0.04	33.61	-0.38	10	10
Apr-26 3.70	0.13	-	-	-	32.53	-0.52	-	1
May-26 3.30	0.05	-	-	-	34.48	-0.18	-	4
Jun-26 3.40	0.14	-	-	-	30.46	-0.36	-	4
Jun-26 3.50	0.18	-	-	-	29.30	-0.44	-	630
Jun-26 3.50	0.18	-	-	-	29.30	-0.44	-	80
Jun-26 3.60	0.22	-	-	-	28.14	-0.52	-	25
Jun-26 4.10	0.59	-	-	-	26.29	-0.86	-	1,900
Jun-26 4.20	0.68	-	-	-	26.05	-0.90	-	550
Jun-26 4.40	0.86	-	-	-	25.58	-0.95	-	100
Jun-26 5.50	1.95	-	-	-	22.99	-1.00	-	10
Sep-26 3.50	0.24	-	-	-	28.19	-0.42	-	11
Sep-26 3.60	0.29	-	-	-	27.27	-0.48	-	25
Sep-26 3.70	0.34	-	-	-	26.54	-0.54	-	25
Sep-26 3.80	0.40	-	-	-	26.30	-0.60	-	10
Sep-26 4.00	0.54	-	-	-	25.81	-0.70	-	700
Sep-26 4.30	0.78	-	-	-	25.07	-0.83	-	100
Sep-26 4.50	0.96	-	-	-	24.58	-0.89	-	112
Sep-26 5.25	1.67	-	-	-	22.74	-0.98	-	15
Dec-26 3.90	0.49	-	-	-	24.69	-0.60	-	10
Dec-26 4.20	0.70	-	-	-	23.93	-0.73	-	50
Dec-26 7.50	3.85	-	-	-	16.03	-0.98	-	5
Dec-26 9.50	5.81	-	-	-	16.03	-0.98	-	50
Dec-26 11.00	7.29	-	-	-	16.03	-0.98	-	52
Dec-26 12.00	8.27	-	-	-	16.03	-0.98	-	361
Dec-26 16.50	12.69	-	-	-	16.03	-0.98	-	14
Mar-27 7.75	4.04	-	-	-	15.77	-0.98	-	750

	Previous Close	2.50		27/03/26
	UNICAJA Close	2.49		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.50	-	-	-	27.97	0.98	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.34	-	-	-	21.86	-0.77	-	200
Sep-26 3.00	0.61	-	-	-	21.54	-0.95	-	25
Sep-26 3.20	0.81	-	-	-	21.33	-0.99	-	25
Sep-26 3.40	1.01	-	-	-	21.11	-1.00	-	25
Sep-26 3.50	1.11	-	-	-	21.00	-1.00	-	25
Dec-26 2.30	0.15	-	-	-	21.99	-0.42	-	5

	Previous Close	78.30		27/03/26
	VIDRALA Close	77.90		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 93.33	-	-	-	-	22.29	-	-	10
Jun-26 74.29	5.99	-	-	-	25.02	0.69	-	1
Jun-26 89.52	0.42	-	-	-	21.80	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 62.86	0.01	-	-	-	36.26	-0.01	-	1
Apr-26 72.38	0.40	-	-	-	29.22	-0.14	-	3
Jun-26 70.48	1.16	-	-	-	27.00	-0.19	-	11
Jun-26 74.29	2.00	-	-	-	24.75	-0.31	-	1
Jun-26 80.00	4.37	-	-	-	22.42	-0.57	-	5
Jun-26 83.81	6.96	-	-	-	22.06	-0.73	-	1
Jun-26 85.71	8.44	-	-	-	21.88	-0.81	-	1
Sep-26 66.67	1.17	-	-	-	24.77	-0.15	-	2
Sep-26 78.10	4.43	-	-	-	20.71	-0.47	-	1
Sep-26 81.90	6.62	-	-	-	20.42	-0.61	-	11
Sep-26 87.62	10.76	-	-	-	19.98	-0.79	-	4
Sep-26 89.52	12.33	-	-	-	19.84	-0.83	-	2
Dec-26 80.00	6.18	-	-	-	20.25	-0.52	-	1

	Previous Close	58.20		27/03/26
	VISCOFAN Close	58.30		27/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 58.00	1.41	-	-	-	21.72	0.56	-	1
Apr-26 60.00	0.55	-	-	-	21.09	0.30	-	4
Jun-26 45.00	13.50	-	-	-	28.15	0.99	-	1
Jun-26 54.00	5.13	-	-	-	22.03	0.81	-	1
Jun-26 58.00	2.27	-	-	-	19.30	0.55	-	1
Jun-26 60.00	1.32	-	-	-	18.60	0.39	-	6
Jun-26 62.00	0.67	-	-	-	18.02	0.25	-	3
Sep-26 46.00	12.58	-	-	-	23.27	0.96	-	1
Sep-26 50.00	8.88	-	-	-	21.41	0.89	-	1
Sep-26 54.00	5.58	-	-	-	19.56	0.75	-	8
Sep-26 56.00	4.15	-	-	-	18.64	0.65	-	5
Sep-26 58.00	2.93	-	-	-	17.71	0.54	-	5
Sep-26 60.00	2.00	-	-	-	17.26	0.42	-	6
Sep-26 64.00	0.80	-	-	-	16.53	0.22	-	1
Sep-26 66.00	0.45	-	-	-	16.16	0.14	-	1
Dec-26 43.00	15.55	-	-	-	23.30	0.98	-	5
Dec-26 47.00	11.79	-	-	-	21.89	0.92	-	1
Dec-26 54.00	6.05	-	-	-	19.40	0.72	-	1
Dec-26 58.00	3.54	-	-	-	17.99	0.55	-	1
Dec-26 66.00	0.78	-	-	-	16.43	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 52.00	0.05	-	-	-	26.50	-0.03	-	1
Apr-26 56.00	0.45	-	-	-	23.64	-0.23	-	4
May-26 52.00	0.26	-	-	-	25.39	-0.10	-	3
May-26 54.00	0.50	-	-	-	23.96	-0.17	-	1
May-26 58.00	1.60	1.33	1.33	1.33	21.10	-0.45	2	129
Jun-26 41.00	0.02	-	-	-	31.01	-0.01	-	1
Jun-26 43.00	0.05	-	-	-	29.65	-0.02	-	2
Jun-26 44.00	0.07	-	-	-	28.97	-0.02	-	1
Jun-26 46.00	0.12	-	-	-	27.61	-0.04	-	1
Jun-26 48.00	0.20	-	-	-	26.25	-0.06	-	5
Jun-26 50.00	0.35	-	-	-	24.89	-0.10	-	10
Jun-26 52.00	0.59	-	-	-	23.53	-0.16	-	2
Jun-26 54.00	0.94	-	-	-	22.17	-0.25	-	51
Jun-26 58.00	2.27	-	-	-	19.44	-0.50	-	1
Jun-26 60.00	3.41	-	-	-	18.74	-0.65	-	2
Sep-26 41.00	0.18	-	-	-	29.65	-0.04	-	1
Sep-26 43.00	0.28	-	-	-	28.73	-0.05	-	3
Sep-26 44.00	0.35	-	-	-	28.26	-0.06	-	3
Sep-26 45.00	0.43	-	-	-	27.80	-0.08	-	4
Sep-26 46.00	0.51	-	-	-	27.34	-0.09	-	2
Sep-26 47.00	0.62	-	-	-	26.87	-0.11	-	2
Sep-26 48.00	0.75	-	-	-	26.41	-0.13	-	6
Sep-26 49.00	0.88	-	-	-	25.95	-0.15	-	1
Sep-26 50.00	1.05	-	-	-	25.48	-0.18	-	12
Sep-26 52.00	1.44	-	-	-	24.56	-0.23	-	2
Sep-26 54.00	1.98	-	-	-	23.63	-0.30	-	33
Sep-26 56.00	2.64	-	-	-	22.71	-0.38	-	14
Sep-26 60.00	4.51	-	-	-	21.33	-0.57	-	4
Sep-26 64.00	7.24	-	-	-	20.60	-0.75	-	2
Dec-26 41.00	0.36	-	-	-	26.65	-0.06	-	2
Dec-26 43.00	0.52	-	-	-	25.94	-0.08	-	1
Dec-26 44.00	0.62	-	-	-	25.59	-0.10	-	1
Dec-26 45.00	0.75	-	-	-	25.23	-0.11	-	12
Dec-26 46.00	0.88	-	-	-	24.88	-0.13	-	1
Dec-26 48.00	1.21	-	-	-	24.17	-0.17	-	1
Dec-26 49.00	1.41	-	-	-	23.82	-0.20	-	1
Dec-26 50.00	1.61	-	-	-	23.46	-0.22	-	9
Dec-26 54.00	2.79	-	-	-	22.04	-0.35	-	1
Dec-28 45.00	2.22	-	-	-	19.39	-0.20	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	9.30	-	-	-	-	-

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

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

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

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