Boletin

DAILY BULLETIN 10/02/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	10,167	-	-	10,167	-
MINI IBEX-35	3,599	620	594	4,813	1.04
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	158	25,522	56,914	82,594	0.45
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	49,297	-	-	49,297
MINI IBEX-35	3,096	64,486	50,364	117,946
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,548,483	1,511,596	3,519,127	6,579,206
DIVIDENDOS	26,776	-	-	26,776

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
HBX	IAG	IBERDROLA
INDITEX	INDRA	LABORAT. ROVI
LINEA DIRECTA	LOGISTA	MAPFRE
MELIA HOTELS	MERLIN	NATURGY
OBRASCON HUARTE	PHARMA MAR	PROSEGUR
PUIG	REDEIA	REPSOL
SACYR	SANTANDER	SOLARIA
TECNICAS REUNIDAS	TELEFONICA	UNICAJA
VIDRALA	VISCOFAN	BBVA DIV
BBVA DIV25	CAIXABANK DIV	CAIXABANK DIV25
GAS NATURAL DIV	GAS NATURAL DIV25	IBERDROLA DIV
IBERDROLA DIV25	INDITEX DIV	INDITEX DIV25
REPSOL DIV	REPSOL DIV25	SANTANDER DIV
SANTANDER DIV25	TELEFONICA DIV	TELEFONICA DIV25

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	19,005.30		02/10/26
	IBEX - 35 Close	19,085.30		02/10/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,035.1	19,166	19,207	18,931	10,160	49,263
20-Nov-26	19,014.0	19,100	19,100	18,943	7	25
18-Dec-26	19,017.0	-	-	-	-	9
19-Mar-27	19,064.0	-	-	-	-	-
18-Jun-27	18,935.0	-	-	-	-	-
17-Sep-27	18,922.0	-	-	-	-	-
17-Dec-27	18,874.0	-	-	-	-	-
17-Mar-28	18,938.0	-	-	-	-	-
16-Jun-28	18,787.0	-	-	-	-	-
15-Sep-28	18,765.0	-	-	-	-	-
15-Dec-28	18,719.0	-	-	-	-	-
16-Mar-29	18,778.0	-	-	-	-	-
15-Jun-29	18,614.0	-	-	-	-	-
21-Dec-29	18,558.0	-	-	-	-	-
21-Jun-30	18,453.0	-	-	-	-	-
20-Dec-30	18,383.0	-	-	-	-	-
20-Jun-31	18,274.0	-	-	-	-	-

	Previous Close	-		02/10/26
	MINI IBEX-35 Close	-		02/10/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	19,085.3	-	-	-	-	-
09-Oct-26	19,067.0	-	-	-	-	-
16-Oct-26	19,035.1	19,160	19,205	18,930	3,554	2,977
23-Oct-26	19,044.0	-	-	-	-	-
20-Nov-26	19,014.0	19,075	19,175	18,935	37	61
18-Dec-26	19,017.0	18,975	19,180	18,975	7	56
19-Mar-27	19,064.0	19,140	19,140	19,140	1	2
18-Jun-27	18,935.0	-	-	-	-	-
17-Sep-27	18,922.0	-	-	-	-	-
17-Dec-27	18,874.0	-	-	-	-	-
17-Mar-28	18,938.0	-	-	-	-	-
16-Jun-28	18,787.0	-	-	-	-	-
15-Sep-28	18,765.0	-	-	-	-	-
15-Dec-28	18,719.0	-	-	-	-	-
16-Mar-29	18,778.0	-	-	-	-	-
15-Jun-29	18,614.0	-	-	-	-	-
21-Dec-29	18,558.0	-	-	-	-	-
21-Jun-30	18,453.0	-	-	-	-	-
20-Dec-30	18,383.0	-	-	-	-	-
20-Jun-31	18,274.0	-	-	-	-	-

	Previous Close	-		02/10/26
	MICRO IBEX-35 Close	-		02/10/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,035.1	-	-	-	-	-

	Previous Close	2,062.80		02/10/26
	IBEX BANCOS Close	2,059.50		02/10/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,050.7	-	-	-	-	-
20-Nov-26	2,041.0	-	-	-	-	-
18-Dec-26	2,044.0	-	-	-	-	-
19-Mar-27	2,056.0	-	-	-	-	-
18-Jun-27	2,026.0	-	-	-	-	-
17-Sep-27	2,039.0	-	-	-	-	-
17-Dec-27	2,018.0	-	-	-	-	-
17-Mar-28	2,032.0	-	-	-	-	-
16-Jun-28	1,996.0	-	-	-	-	-
15-Sep-28	2,009.0	-	-	-	-	-
15-Dec-28	1,986.0	-	-	-	-	-
15-Jun-29	1,961.0	-	-	-	-	-
21-Dec-29	1,954.0	-	-	-	-	-
21-Jun-30	1,929.0	-	-	-	-	-
20-Dec-30	1,921.0	-	-	-	-	-
20-Jun-31	1,895.0	-	-	-	-	-

	Previous Close	2,414.10		02/10/26
	IBEX ENERGIA Close	2,414.20		02/10/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,416.5	-	-	-	-	-
20-Nov-26	2,416.0	-	-	-	-	-
18-Dec-26	2,421.0	-	-	-	-	-
19-Mar-27	2,406.0	-	-	-	-	-
18-Jun-27	2,418.0	-	-	-	-	-
17-Sep-27	2,378.0	-	-	-	-	-
17-Dec-27	2,388.0	-	-	-	-	-
17-Mar-28	2,375.0	-	-	-	-	-
16-Jun-28	2,387.0	-	-	-	-	-
15-Sep-28	2,345.0	-	-	-	-	-
15-Dec-28	2,358.0	-	-	-	-	-
15-Jun-29	2,355.0	-	-	-	-	-
21-Dec-29	2,327.0	-	-	-	-	-
21-Jun-30	2,326.0	-	-	-	-	-
20-Dec-30	2,296.0	-	-	-	-	-
20-Jun-31	2,293.0	-	-	-	-	-

	Previous Close	458.50		02/10/26
	IBEX - 35 Impacto DIV Close	458.50		02/10/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	502.0	-	-	-	-	-
20-Nov-26	584.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	3,875
17-Dec-27	667.0	-	-	-	-	850
15-Dec-28	697.0	-	-	-	-	350
21-Dec-29	696.0	-	-	-	-	100
20-Dec-30	675.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	211.60		02/10/26
	ACCIONA Close	213.60		02/10/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	213.81	-	-	-	-	-
20-Nov-26	214.32	-	-	-	-	-
18-Dec-26	214.74	-	-	-	-	10
19-Mar-27	216.19	-	-	-	-	-
18-Jun-27	217.78	-	-	-	-	-
17-Sep-27	213.23	-	-	-	-	-
17-Dec-27	214.70	-	-	-	-	-
17-Mar-28	216.40	-	-	-	-	-
16-Jun-28	218.11	-	-	-	-	-
15-Sep-28	213.08	-	-	-	-	-
15-Dec-28	214.76	-	-	-	-	-
16-Mar-29	216.44	-	-	-	-	-
15-Jun-29	218.13	-	-	-	-	-
21-Dec-29	214.72	-	-	-	-	-
21-Jun-30	218.12	-	-	-	-	-
20-Dec-30	214.31	-	-	-	-	-
20-Jun-31	217.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	213.81	-	-	-	-	-
20-Nov-26	214.32	-	-	-	-	-
18-Dec-26	214.74	-	-	-	-	-
19-Mar-27	216.19	-	-	-	-	-
18-Jun-27	217.78	-	-	-	-	-
17-Sep-27	213.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	213.60	-	-	-	-	-

	Previous Close	22.10		02/10/26
	ACCIONA ENERGIA Close	21.94		02/10/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.96	-	-	-	-	-
20-Nov-26	22.01	-	-	-	-	-
18-Dec-26	22.06	-	-	-	-	5
19-Mar-27	22.21	-	-	-	-	-
18-Jun-27	22.34	-	-	-	-	-
17-Sep-27	22.51	-	-	-	-	-
17-Dec-27	22.67	-	-	-	-	-
17-Mar-28	22.85	-	-	-	-	-
16-Jun-28	23.00	-	-	-	-	-
15-Sep-28	23.18	-	-	-	-	-
15-Dec-28	23.36	-	-	-	-	-
16-Mar-29	23.54	-	-	-	-	-
15-Jun-29	23.69	-	-	-	-	-
21-Dec-29	24.09	-	-	-	-	-
21-Jun-30	24.44	-	-	-	-	-
20-Dec-30	24.83	-	-	-	-	-
20-Jun-31	25.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.96	-	-	-	-	-
20-Nov-26	22.01	-	-	-	-	-
18-Dec-26	22.06	-	-	-	-	-
19-Mar-27	22.21	-	-	-	-	-
18-Jun-27	22.34	-	-	-	-	-
17-Sep-27	22.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.94	-	-	-	-	-

	Previous Close	17.07		02/10/26
	ACERINOX Close	17.27		02/10/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.29	-	-	-	-	-
20-Nov-26	17.33	-	-	-	-	-
18-Dec-26	17.36	-	-	-	-	12
19-Mar-27	17.16	-	-	-	-	-
18-Jun-27	17.28	-	-	-	-	-
17-Sep-27	17.10	-	-	-	-	-
17-Dec-27	17.21	-	-	-	-	-
17-Mar-28	17.02	-	-	-	-	-
16-Jun-28	17.15	-	-	-	-	-
15-Sep-28	16.96	-	-	-	-	-
15-Dec-28	17.09	-	-	-	-	-
16-Mar-29	16.88	-	-	-	-	-
15-Jun-29	17.02	-	-	-	-	-
21-Dec-29	16.96	-	-	-	-	-
21-Jun-30	16.87	-	-	-	-	-
20-Dec-30	16.79	-	-	-	-	-
20-Jun-31	16.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.29	-	-	-	-	-
20-Nov-26	17.33	-	-	-	-	-
18-Dec-26	17.36	-	-	-	-	-
19-Mar-27	17.16	-	-	-	-	-
18-Jun-27	17.28	-	-	-	-	-
17-Sep-27	17.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.27	-	-	-	-	-

	Previous Close	92.05		02/10/26
	ACS Close	95.00		02/10/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	95.09	-	-	-	-	-
20-Nov-26	95.32	-	-	-	-	-
18-Dec-26	95.51	94.96	94.96	94.96	1	191
19-Mar-27	95.65	-	-	-	-	-
18-Jun-27	96.36	-	-	-	-	-
17-Sep-27	95.09	-	-	-	-	-
17-Dec-27	95.74	-	-	-	-	-
17-Mar-28	95.95	-	-	-	-	-
16-Jun-28	96.71	-	-	-	-	-
15-Sep-28	95.25	-	-	-	-	-
15-Dec-28	96.00	-	-	-	-	-
16-Mar-29	96.17	-	-	-	-	-
15-Jun-29	96.92	-	-	-	-	-
21-Dec-29	96.03	-	-	-	-	-
21-Jun-30	96.94	-	-	-	-	-
20-Dec-30	95.76	-	-	-	-	-
20-Jun-31	96.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	95.09	-	-	-	-	-
20-Nov-26	95.32	-	-	-	-	-
18-Dec-26	95.51	-	-	-	-	-
19-Mar-27	95.65	-	-	-	-	-
18-Jun-27	96.36	-	-	-	-	-
17-Sep-27	95.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	95.00	-	-	-	-	-

	Previous Close	25.12		02/10/26
	AENA Close	25.60		02/10/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.62	-	-	-	-	-
20-Nov-26	25.69	-	-	-	-	-
18-Dec-26	25.74	-	-	-	-	-
19-Mar-27	25.91	-	-	-	-	-
18-Jun-27	24.90	-	-	-	-	-
17-Sep-27	25.09	-	-	-	-	-
17-Dec-27	25.26	-	-	-	-	-
17-Mar-28	25.46	-	-	-	-	-
16-Jun-28	24.36	-	-	-	-	-
15-Sep-28	24.55	-	-	-	-	-
15-Dec-28	24.74	-	-	-	-	-
16-Mar-29	24.94	-	-	-	-	-
15-Jun-29	23.78	-	-	-	-	-
21-Dec-29	24.18	-	-	-	-	-
21-Jun-30	23.16	-	-	-	-	-
20-Dec-30	23.53	-	-	-	-	-
20-Jun-31	22.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.62	-	-	-	-	-
20-Nov-26	25.69	-	-	-	-	-
18-Dec-26	25.74	-	-	-	-	-
19-Mar-27	25.91	-	-	-	-	-
18-Jun-27	24.90	-	-	-	-	-
17-Sep-27	25.09	-	-	-	-	-

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

	Previous Close	10.20		02/10/26
	ALMIRALL Close	10.22		02/10/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.23	-	-	-	-	-
20-Nov-26	10.25	-	-	-	-	-
18-Dec-26	10.27	-	-	-	-	-
19-Mar-27	10.34	-	-	-	-	-
18-Jun-27	10.23	-	-	-	-	-
17-Sep-27	10.31	-	-	-	-	-
17-Dec-27	10.38	-	-	-	-	-
17-Mar-28	10.46	-	-	-	-	-
16-Jun-28	10.35	-	-	-	-	-
15-Sep-28	10.44	-	-	-	-	-
15-Dec-28	10.52	-	-	-	-	-
16-Mar-29	10.60	-	-	-	-	-
15-Jun-29	10.49	-	-	-	-	-
21-Dec-29	10.67	-	-	-	-	-
21-Jun-30	10.65	-	-	-	-	-
20-Dec-30	10.82	-	-	-	-	-
20-Jun-31	10.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.23	-	-	-	-	-
20-Nov-26	10.25	-	-	-	-	-
18-Dec-26	10.27	-	-	-	-	-
19-Mar-27	10.34	-	-	-	-	-
18-Jun-27	10.23	-	-	-	-	-
17-Sep-27	10.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.22	-	-	-	-	-

	Previous Close	52.10		02/10/26
	AMADEUS Close	52.80		02/10/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	52.85	-	-	-	-	-
20-Nov-26	52.98	-	-	-	-	-
18-Dec-26	53.08	-	-	-	-	70
19-Mar-27	52.86	-	-	-	-	-
18-Jun-27	53.25	-	-	-	-	-
17-Sep-27	52.53	-	-	-	-	-
17-Dec-27	52.89	-	-	-	-	-
17-Mar-28	52.68	-	-	-	-	-
16-Jun-28	53.10	-	-	-	-	-
15-Sep-28	52.29	-	-	-	-	-
15-Dec-28	52.70	-	-	-	-	-
16-Mar-29	52.41	-	-	-	-	-
15-Jun-29	52.82	-	-	-	-	-
21-Dec-29	52.31	-	-	-	-	-
21-Jun-30	52.37	-	-	-	-	-
20-Dec-30	51.74	-	-	-	-	-
20-Jun-31	51.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	52.85	-	-	-	-	-
20-Nov-26	52.98	-	-	-	-	-
18-Dec-26	53.08	-	-	-	-	-
19-Mar-27	52.86	-	-	-	-	-
18-Jun-27	53.25	-	-	-	-	-
17-Sep-27	52.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.80	-	-	-	-	-

	Previous Close	56.80		02/10/26
	ARCELORMITTAL Close	57.34		02/10/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.40	-	-	-	-	-
20-Nov-26	57.42	-	-	-	-	-
18-Dec-26	57.53	57.88	57.88	57.88	10	244
19-Mar-27	57.80	-	-	-	-	-
18-Jun-27	58.11	-	-	-	-	-
17-Sep-27	58.44	-	-	-	-	-
17-Dec-27	58.72	-	-	-	-	-
17-Mar-28	59.06	-	-	-	-	-
16-Jun-28	59.40	-	-	-	-	-
15-Sep-28	59.73	-	-	-	-	-
15-Dec-28	60.08	-	-	-	-	-
16-Mar-29	60.41	-	-	-	-	-
15-Jun-29	60.75	-	-	-	-	-
21-Dec-29	61.50	-	-	-	-	-
21-Jun-30	62.19	-	-	-	-	-
20-Dec-30	62.89	-	-	-	-	-
20-Jun-31	63.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.40	-	-	-	-	-
20-Nov-26	57.42	-	-	-	-	-
18-Dec-26	57.53	-	-	-	-	-
19-Mar-27	57.80	-	-	-	-	-
18-Jun-27	58.11	-	-	-	-	-
17-Sep-27	58.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.34	-	-	-	-	-

	Previous Close	5.74		02/10/26
	ATRESMEDIA Close	5.79		02/10/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.80	-	-	-	-	-
20-Nov-26	5.81	-	-	-	-	-
18-Dec-26	5.66	-	-	-	-	-
19-Mar-27	5.70	-	-	-	-	-
18-Jun-27	5.48	-	-	-	-	-
17-Sep-27	5.52	-	-	-	-	-
17-Dec-27	5.38	-	-	-	-	-
17-Mar-28	5.42	-	-	-	-	-
16-Jun-28	5.20	-	-	-	-	-
15-Sep-28	5.24	-	-	-	-	-
15-Dec-28	5.10	-	-	-	-	-
16-Mar-29	5.14	-	-	-	-	-
15-Jun-29	5.18	-	-	-	-	-
21-Dec-29	4.79	-	-	-	-	-
21-Jun-30	4.60	-	-	-	-	-
20-Dec-30	4.48	-	-	-	-	-
20-Jun-31	4.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.80	-	-	-	-	-
20-Nov-26	5.81	-	-	-	-	-
18-Dec-26	5.66	-	-	-	-	-
19-Mar-27	5.70	-	-	-	-	-
18-Jun-27	5.48	-	-	-	-	-
17-Sep-27	5.52	-	-	-	-	-

	Previous Close	1.10		02/10/26
	AUDAX RENOV Close	1.09		02/10/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.09	-	-	-	-	-

	Previous Close	76.50		02/10/26
	AUXIL. FF.CC Close	77.00		02/10/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.00	-	-	-	-	-

	Previous Close	3.51		02/10/26
	B.SABADELL Close	3.49		02/10/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.49	-	-	-	-	-
20-Nov-26	3.50	-	-	-	-	-
18-Dec-26	3.51	-	-	-	-	-
19-Mar-27	3.46	-	-	-	-	-
18-Jun-27	3.42	-	-	-	-	-
17-Sep-27	3.37	-	-	-	-	-
17-Dec-27	3.40	-	-	-	-	-
17-Mar-28	3.35	-	-	-	-	-
16-Jun-28	3.31	-	-	-	-	-
15-Sep-28	3.26	-	-	-	-	-
15-Dec-28	3.29	-	-	-	-	-
16-Mar-29	3.24	-	-	-	-	-
15-Jun-29	3.20	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-
21-Jun-30	3.09	-	-	-	-	-
20-Dec-30	3.06	-	-	-	-	-
20-Jun-31	2.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.49	-	-	-	-	-
20-Nov-26	3.50	-	-	-	-	-
18-Dec-26	3.51	-	-	-	-	-
19-Mar-27	3.46	-	-	-	-	-
18-Jun-27	3.42	-	-	-	-	-
17-Sep-27	3.37	-	-	-	-	-

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

	Previous Close	15.71		02/10/26
	BANKINTER Close	15.79		02/10/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.80	-	-	-	-	-
20-Nov-26	15.84	-	-	-	-	-
18-Dec-26	15.54	15.20	15.20	15.20	5	415
19-Mar-27	15.64	-	-	-	-	-
18-Jun-27	15.59	-	-	-	-	-
17-Sep-27	15.53	-	-	-	-	-
17-Dec-27	15.29	-	-	-	-	-
17-Mar-28	15.41	-	-	-	-	-
16-Jun-28	15.35	-	-	-	-	-
15-Sep-28	15.29	-	-	-	-	-
15-Dec-28	15.04	-	-	-	-	-
16-Mar-29	15.15	-	-	-	-	-
15-Jun-29	15.08	-	-	-	-	-
21-Dec-29	14.76	-	-	-	-	-
21-Jun-30	14.78	-	-	-	-	-
20-Dec-30	14.41	-	-	-	-	-
20-Jun-31	14.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.80	-	-	-	-	-
20-Nov-26	15.84	-	-	-	-	-
18-Dec-26	15.54	-	-	-	-	-
19-Mar-27	15.64	-	-	-	-	-
18-Jun-27	15.59	-	-	-	-	-
17-Sep-27	15.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.79	-	-	-	-	-

	Previous Close	23.81		02/10/26
	BBVA Close	23.73		02/10/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	23.73	-	-	-	-	-
09-Oct-26	23.74	-	-	-	-	-
16-Oct-26	23.38	-	-	-	-	-
23-Oct-26	23.39	-	-	-	-	-
20-Nov-26	23.44	-	-	-	-	-
18-Dec-26	23.48	23.10	23.56	23.10	29	35,017
19-Mar-27	23.64	-	-	-	-	-
18-Jun-27	23.11	-	-	-	-	-
17-Sep-27	23.29	-	-	-	-	-
17-Dec-27	23.01	-	-	-	-	-
17-Mar-28	23.19	-	-	-	-	-
16-Jun-28	22.62	-	-	-	-	-
15-Sep-28	22.80	-	-	-	-	-
15-Dec-28	22.53	-	-	-	-	-
16-Mar-29	22.71	-	-	-	-	-
15-Jun-29	22.10	-	-	-	-	-
21-Dec-29	22.01	-	-	-	-	-
21-Jun-30	21.55	-	-	-	-	-
20-Dec-30	21.46	-	-	-	-	-
20-Jun-31	20.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	23.38	-	-	-	-	-
20-Nov-26	23.44	-	-	-	-	-
18-Dec-26	23.48	-	-	-	-	-
19-Mar-27	23.64	-	-	-	-	-
18-Jun-27	23.11	-	-	-	-	-
17-Sep-27	23.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.73	-	-	-	-	-

	Previous Close	12.03		02/10/26
	CAIXABANK Close	12.04		02/10/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.05	-	-	-	-	-
20-Nov-26	11.89	-	-	-	-	-
18-Dec-26	11.91	-	-	-	-	2
19-Mar-27	11.99	-	-	-	-	-
18-Jun-27	11.70	-	-	-	-	-
17-Sep-27	11.79	-	-	-	-	-
17-Dec-27	11.66	-	-	-	-	-
17-Mar-28	11.75	-	-	-	-	-
16-Jun-28	11.45	-	-	-	-	-
15-Sep-28	11.54	-	-	-	-	-
15-Dec-28	11.42	-	-	-	-	-
16-Mar-29	11.51	-	-	-	-	-
15-Jun-29	11.21	-	-	-	-	-
21-Dec-29	11.21	-	-	-	-	-
21-Jun-30	11.00	-	-	-	-	-
20-Dec-30	10.98	-	-	-	-	-
20-Jun-31	10.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.05	-	-	-	-	-
20-Nov-26	11.89	-	-	-	-	-
18-Dec-26	11.91	-	-	-	-	-
19-Mar-27	11.99	-	-	-	-	-
18-Jun-27	11.70	-	-	-	-	-
17-Sep-27	11.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.04	-	-	-	-	-

	Previous Close	22.17		02/10/26
	CELLNEX Close	22.63		02/10/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.65	-	-	-	-	-
20-Nov-26	22.71	-	-	-	-	-
18-Dec-26	22.75	-	-	-	-	600
19-Mar-27	22.50	-	-	-	-	-
18-Jun-27	22.67	-	-	-	-	-
17-Sep-27	22.44	-	-	-	-	-
17-Dec-27	22.60	-	-	-	-	-
17-Mar-28	22.34	-	-	-	-	-
16-Jun-28	22.52	-	-	-	-	-
15-Sep-28	22.26	-	-	-	-	-
15-Dec-28	22.44	-	-	-	-	-
16-Mar-29	22.14	-	-	-	-	-
15-Jun-29	22.32	-	-	-	-	-
21-Dec-29	22.22	-	-	-	-	-
21-Jun-30	22.08	-	-	-	-	-
20-Dec-30	21.95	-	-	-	-	-
20-Jun-31	21.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.65	-	-	-	-	-
20-Nov-26	22.71	-	-	-	-	-
18-Dec-26	22.75	-	-	-	-	-
19-Mar-27	22.50	-	-	-	-	-
18-Jun-27	22.67	-	-	-	-	-
17-Sep-27	22.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.63	-	-	-	-	-

	Previous Close	25.60		02/10/26
	CIE AUTOMOTIVE Close	25.75		02/10/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.77	-	-	-	-	-
20-Nov-26	25.84	-	-	-	-	-
18-Dec-26	25.89	-	-	-	-	-
19-Mar-27	25.58	-	-	-	-	-
18-Jun-27	25.77	-	-	-	-	-
17-Sep-27	25.48	-	-	-	-	-
17-Dec-27	25.66	-	-	-	-	-
17-Mar-28	25.37	-	-	-	-	-
16-Jun-28	25.57	-	-	-	-	-
15-Sep-28	25.28	-	-	-	-	-
15-Dec-28	25.48	-	-	-	-	-
16-Mar-29	25.17	-	-	-	-	-
15-Jun-29	25.37	-	-	-	-	-
21-Dec-29	25.29	-	-	-	-	-
21-Jun-30	25.18	-	-	-	-	-
20-Dec-30	25.06	-	-	-	-	-
20-Jun-31	24.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.77	-	-	-	-	-
20-Nov-26	25.84	-	-	-	-	-
18-Dec-26	25.89	-	-	-	-	-
19-Mar-27	25.58	-	-	-	-	-
18-Jun-27	25.77	-	-	-	-	-
17-Sep-27	25.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.75	-	-	-	-	-

	Previous Close	4.84		02/10/26
	COLONIAL Close	4.85		02/10/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.85	-	-	-	-	-
20-Nov-26	4.86	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.66	-	-	-	-	-
17-Dec-27	4.69	-	-	-	-	-
17-Mar-28	4.73	-	-	-	-	-
16-Jun-28	4.77	-	-	-	-	-
15-Sep-28	4.46	-	-	-	-	-
15-Dec-28	4.50	-	-	-	-	-
16-Mar-29	4.53	-	-	-	-	-
15-Jun-29	4.57	-	-	-	-	-
21-Dec-29	4.29	-	-	-	-	-
21-Jun-30	4.36	-	-	-	-	-
20-Dec-30	4.03	-	-	-	-	-
20-Jun-31	4.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.85	-	-	-	-	-
20-Nov-26	4.86	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.85	-	-	-	-	-

	Previous Close	0.24		02/10/26
	D. FELGUERA Close	0.23		02/10/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.23	-	-	-	-	-

	Previous Close	17.92		02/10/26
	EBRO FOODS Close	17.92		02/10/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.94	-	-	-	-	-
20-Nov-26	17.98	-	-	-	-	-
18-Dec-26	18.02	-	-	-	-	-
19-Mar-27	18.14	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	17.95	-	-	-	-	-
17-Dec-27	17.84	-	-	-	-	-
17-Mar-28	17.98	-	-	-	-	-
16-Jun-28	17.89	-	-	-	-	-
15-Sep-28	17.80	-	-	-	-	-
15-Dec-28	17.71	-	-	-	-	-
16-Mar-29	17.85	-	-	-	-	-
15-Jun-29	17.76	-	-	-	-	-
21-Dec-29	17.59	-	-	-	-	-
21-Jun-30	17.64	-	-	-	-	-
20-Dec-30	17.46	-	-	-	-	-
20-Jun-31	17.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.94	-	-	-	-	-
20-Nov-26	17.98	-	-	-	-	-
18-Dec-26	18.02	-	-	-	-	-
19-Mar-27	18.14	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	17.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.92	-	-	-	-	-

	Previous Close	16.44		02/10/26
	ENAGAS Close	16.67		02/10/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.69	-	-	-	-	-
20-Nov-26	16.73	-	-	-	-	-
18-Dec-26	16.76	-	-	-	-	7,525
19-Mar-27	16.47	-	-	-	-	-
18-Jun-27	16.59	-	-	-	-	-
17-Sep-27	16.12	-	-	-	-	-
17-Dec-27	16.23	-	-	-	-	-
17-Mar-28	15.95	-	-	-	-	-
16-Jun-28	16.08	-	-	-	-	-
15-Sep-28	15.60	-	-	-	-	-
15-Dec-28	15.73	-	-	-	-	-
16-Mar-29	15.45	-	-	-	-	-
15-Jun-29	15.57	-	-	-	-	-
21-Dec-29	14.82	-	-	-	-	-
21-Jun-30	15.06	-	-	-	-	-
20-Dec-30	14.69	-	-	-	-	-
20-Jun-31	14.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.69	-	-	-	-	-
20-Nov-26	16.73	-	-	-	-	-
18-Dec-26	16.76	-	-	-	-	-
19-Mar-27	16.47	-	-	-	-	-
18-Jun-27	16.59	-	-	-	-	-
17-Sep-27	16.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.67	-	-	-	-	-

	Previous Close	2.22		02/10/26
	ENCE Close	2.22		02/10/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.22	-	-	-	-	-
20-Nov-26	2.18	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-
17-Dec-27	2.07	-	-	-	-	-
17-Mar-28	2.09	-	-	-	-	-
16-Jun-28	2.05	-	-	-	-	-
15-Sep-28	2.00	-	-	-	-	-
15-Dec-28	1.96	-	-	-	-	-
16-Mar-29	1.97	-	-	-	-	-
15-Jun-29	1.93	-	-	-	-	-
21-Dec-29	1.82	-	-	-	-	-
21-Jun-30	1.78	-	-	-	-	-
20-Dec-30	1.67	-	-	-	-	-
20-Jun-31	1.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.22	-	-	-	-	-
20-Nov-26	2.18	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.22	-	-	-	-	-

	Previous Close	41.34		02/10/26
	ENDESA Close	41.94		02/10/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	41.98	-	-	-	-	-
20-Nov-26	42.08	-	-	-	-	-
18-Dec-26	42.16	-	-	-	-	283
19-Mar-27	41.92	-	-	-	-	-
18-Jun-27	42.23	-	-	-	-	-
17-Sep-27	41.40	-	-	-	-	-
17-Dec-27	41.68	-	-	-	-	-
17-Mar-28	41.46	-	-	-	-	-
16-Jun-28	41.79	-	-	-	-	-
15-Sep-28	40.86	-	-	-	-	-
15-Dec-28	41.18	-	-	-	-	-
16-Mar-29	40.95	-	-	-	-	-
15-Jun-29	41.27	-	-	-	-	-
21-Dec-29	40.65	-	-	-	-	-
21-Jun-30	40.74	-	-	-	-	-
20-Dec-30	39.97	-	-	-	-	-
20-Jun-31	40.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	41.98	-	-	-	-	-
20-Nov-26	42.08	-	-	-	-	-
18-Dec-26	42.16	-	-	-	-	-
19-Mar-27	41.92	-	-	-	-	-
18-Jun-27	42.23	-	-	-	-	-
17-Sep-27	41.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	41.94	-	-	-	-	-

	Previous Close	4.55		02/10/26
	FAES Close	4.52		02/10/26

FUTURES FAES

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

	Previous Close	10.50		02/10/26
	FCC Close	10.40		02/10/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.41	-	-	-	-	-
20-Nov-26	10.44	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.53	-	-	-	-	-
18-Jun-27	10.60	-	-	-	-	-
17-Sep-27	9.97	-	-	-	-	-
17-Dec-27	10.04	-	-	-	-	-
17-Mar-28	10.12	-	-	-	-	-
16-Jun-28	10.20	-	-	-	-	-
15-Sep-28	9.55	-	-	-	-	-
15-Dec-28	9.62	-	-	-	-	-
16-Mar-29	9.70	-	-	-	-	-
15-Jun-29	9.77	-	-	-	-	-
21-Dec-29	9.18	-	-	-	-	-
21-Jun-30	9.33	-	-	-	-	-
20-Dec-30	8.70	-	-	-	-	-
20-Jun-31	8.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.41	-	-	-	-	-
20-Nov-26	10.44	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.53	-	-	-	-	-
18-Jun-27	10.60	-	-	-	-	-
17-Sep-27	9.97	-	-	-	-	-

	Previous Close	46.51		02/10/26
	FERROVIAL Close	47.47		02/10/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	47.52	-	-	-	-	-
20-Nov-26	47.16	-	-	-	-	-
18-Dec-26	47.25	-	-	-	-	205
19-Mar-27	47.57	-	-	-	-	-
18-Jun-27	47.65	-	-	-	-	-
17-Sep-27	48.02	-	-	-	-	-
17-Dec-27	47.88	-	-	-	-	-
17-Mar-28	48.26	-	-	-	-	-
16-Jun-28	48.35	-	-	-	-	-
15-Sep-28	48.73	-	-	-	-	-
15-Dec-28	48.63	-	-	-	-	-
16-Mar-29	49.01	-	-	-	-	-
15-Jun-29	49.08	-	-	-	-	-
21-Dec-29	49.41	-	-	-	-	-
21-Jun-30	49.87	-	-	-	-	-
20-Dec-30	50.15	-	-	-	-	-
20-Jun-31	50.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	47.52	-	-	-	-	-
20-Nov-26	47.16	-	-	-	-	-
18-Dec-26	47.25	-	-	-	-	-
19-Mar-27	47.57	-	-	-	-	-
18-Jun-27	47.65	-	-	-	-	-
17-Sep-27	48.02	-	-	-	-	-
31-Dec-99	47.47	-	-	-	-	-

	Previous Close	17.19		02/10/26
	FLUIDRA Close	17.50		02/10/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.52	-	-	-	-	-
20-Nov-26	17.56	-	-	-	-	-
18-Dec-26	17.26	-	-	-	-	-
19-Mar-27	17.38	-	-	-	-	-
18-Jun-27	17.51	-	-	-	-	-
17-Sep-27	17.28	-	-	-	-	-
17-Dec-27	17.04	-	-	-	-	-
17-Mar-28	17.18	-	-	-	-	-
16-Jun-28	17.31	-	-	-	-	-
15-Sep-28	17.05	-	-	-	-	-
15-Dec-28	16.78	-	-	-	-	-
16-Mar-29	16.91	-	-	-	-	-
15-Jun-29	17.04	-	-	-	-	-
21-Dec-29	16.43	-	-	-	-	-
21-Jun-30	16.69	-	-	-	-	-
20-Dec-30	15.95	-	-	-	-	-
20-Jun-31	16.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.52	-	-	-	-	-
20-Nov-26	17.56	-	-	-	-	-
18-Dec-26	17.26	-	-	-	-	-
19-Mar-27	17.38	-	-	-	-	-
18-Jun-27	17.51	-	-	-	-	-
17-Sep-27	17.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.50	-	-	-	-	-

	Previous Close	2.98		02/10/26
	GESTAMP Close	3.01		02/10/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.01	-	-	-	-	-

	Previous Close	72.80		02/10/26
	GRENERGY Close	73.60		02/10/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.60	-	-	-	-	-

	Previous Close	9.60		02/10/26
	GRIFOLS Close	9.53		02/10/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.54	-	-	-	-	-
20-Nov-26	9.57	-	-	-	-	-
18-Dec-26	9.40	-	-	-	-	20
19-Mar-27	9.47	-	-	-	-	-
18-Jun-27	9.54	-	-	-	-	-
17-Sep-27	9.49	-	-	-	-	-
17-Dec-27	9.37	-	-	-	-	-
17-Mar-28	9.44	-	-	-	-	-
16-Jun-28	9.52	-	-	-	-	-
15-Sep-28	9.45	-	-	-	-	-
15-Dec-28	9.32	-	-	-	-	-
16-Mar-29	9.40	-	-	-	-	-
15-Jun-29	9.47	-	-	-	-	-
21-Dec-29	9.25	-	-	-	-	-
21-Jun-30	9.39	-	-	-	-	-
20-Dec-30	9.11	-	-	-	-	-
20-Jun-31	9.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.54	-	-	-	-	-
20-Nov-26	9.57	-	-	-	-	-
18-Dec-26	9.40	-	-	-	-	-
19-Mar-27	9.47	-	-	-	-	-
18-Jun-27	9.54	-	-	-	-	-
17-Sep-27	9.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.53	-	-	-	-	-

	Previous Close	6.48		02/10/26
	GRIFOLS B Close	6.55		02/10/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.55	-	-	-	-	-

	Previous Close	7.40		02/10/26
	HBX Close	7.51		02/10/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.51	-	-	-	-	-
20-Nov-26	7.53	-	-	-	-	-
18-Dec-26	7.54	-	-	-	-	-
19-Mar-27	7.60	-	-	-	-	-
18-Jun-27	7.65	-	-	-	-	-
17-Sep-27	7.64	-	-	-	-	-
17-Dec-27	7.69	-	-	-	-	-
17-Mar-28	7.75	-	-	-	-	-
16-Jun-28	7.81	-	-	-	-	-
15-Sep-28	7.80	-	-	-	-	-
15-Dec-28	7.86	-	-	-	-	-
16-Mar-29	7.92	-	-	-	-	-
15-Jun-29	7.98	-	-	-	-	-
21-Dec-29	8.04	-	-	-	-	-
21-Jun-30	8.17	-	-	-	-	-
20-Dec-30	8.22	-	-	-	-	-
20-Jun-31	8.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.51	-	-	-	-	-
20-Nov-26	7.53	-	-	-	-	-
18-Dec-26	7.54	-	-	-	-	-
19-Mar-27	7.60	-	-	-	-	-
18-Jun-27	7.65	-	-	-	-	-
17-Sep-27	7.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.51	-	-	-	-	-

	Previous Close	5.08		02/10/26
	IAG Close	5.18		02/10/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.18	-	-	-	-	-
20-Nov-26	5.19	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	4
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	5.23	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-
17-Dec-27	5.19	-	-	-	-	-
17-Mar-28	5.23	-	-	-	-	-
16-Jun-28	5.27	-	-	-	-	-
15-Sep-28	5.25	-	-	-	-	-
15-Dec-28	5.22	-	-	-	-	-
16-Mar-29	5.26	-	-	-	-	-
15-Jun-29	5.30	-	-	-	-	-
21-Dec-29	5.24	-	-	-	-	-
21-Jun-30	5.33	-	-	-	-	-
20-Dec-30	5.25	-	-	-	-	-
20-Jun-31	5.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.18	-	-	-	-	-
20-Nov-26	5.19	-	-	-	-	-
18-Dec-26	5.15	-	-	-	-	-
19-Mar-27	5.19	-	-	-	-	-
18-Jun-27	5.23	-	-	-	-	-
17-Sep-27	5.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.18	-	-	-	-	-

	Previous Close	20.73		02/10/26
	IBERDROLA Close	20.82		02/10/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	20.82	-	-	-	-	-
09-Oct-26	20.83	-	-	-	-	-
16-Oct-26	20.84	-	-	-	-	-
23-Oct-26	20.85	-	-	-	-	-
20-Nov-26	20.89	-	-	-	-	-
18-Dec-26	20.93	-	-	-	-	5,966
19-Mar-27	20.79	-	-	-	-	-
18-Jun-27	20.95	-	-	-	-	-
17-Sep-27	20.63	-	-	-	-	-
17-Dec-27	20.78	-	-	-	-	-
17-Mar-28	20.66	-	-	-	-	-
16-Jun-28	20.82	-	-	-	-	-
15-Sep-28	20.48	-	-	-	-	-
15-Dec-28	20.64	-	-	-	-	-
16-Mar-29	20.52	-	-	-	-	-
15-Jun-29	20.68	-	-	-	-	-
21-Dec-29	20.52	-	-	-	-	-
21-Jun-30	20.56	-	-	-	-	-
20-Dec-30	20.38	-	-	-	-	-
20-Jun-31	20.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	20.84	-	-	-	-	-
20-Nov-26	20.89	-	-	-	-	-
18-Dec-26	20.93	-	-	-	-	-
19-Mar-27	20.79	-	-	-	-	-
18-Jun-27	20.95	-	-	-	-	-
17-Sep-27	20.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.82	-	-	-	-	-

	Previous Close	53.06		02/10/26
	INDITEX Close	53.24		02/10/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	53.24	-	-	-	-	-
09-Oct-26	53.27	-	-	-	-	-
16-Oct-26	53.29	-	-	-	-	-
23-Oct-26	53.32	-	-	-	-	-
20-Nov-26	53.09	-	-	-	-	-
18-Dec-26	53.20	53.85	54.11	53.71	90	4,941
19-Mar-27	53.56	-	-	-	-	-
18-Jun-27	53.06	-	-	-	-	-
17-Sep-27	53.47	-	-	-	-	-
17-Dec-27	53.52	-	-	-	-	-
17-Mar-28	53.94	-	-	-	-	-
16-Jun-28	53.47	-	-	-	-	-
15-Sep-28	53.89	-	-	-	-	-
15-Dec-28	53.98	-	-	-	-	-
16-Mar-29	54.41	-	-	-	-	-
15-Jun-29	53.97	-	-	-	-	-
21-Dec-29	54.56	-	-	-	-	-
21-Jun-30	54.54	-	-	-	-	-
20-Dec-30	55.09	-	-	-	-	-
20-Jun-31	55.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.29	-	-	-	-	-
20-Nov-26	53.09	-	-	-	-	-
18-Dec-26	53.20	-	-	-	-	-
19-Mar-27	53.56	-	-	-	-	-
18-Jun-27	53.06	-	-	-	-	-
17-Sep-27	53.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.24	-	-	-	-	-

	Previous Close	59.40		02/10/26
	INDRA Close	59.48		02/10/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.54	-	-	-	-	-
20-Nov-26	59.68	-	-	-	-	-
18-Dec-26	59.80	-	-	-	-	301
19-Mar-27	60.20	-	-	-	-	-
18-Jun-27	60.65	-	-	-	-	-
17-Sep-27	60.75	-	-	-	-	-
17-Dec-27	61.17	-	-	-	-	-
17-Mar-28	61.65	-	-	-	-	-
16-Jun-28	62.14	-	-	-	-	-
15-Sep-28	62.25	-	-	-	-	-
15-Dec-28	62.74	-	-	-	-	-
16-Mar-29	63.23	-	-	-	-	-
15-Jun-29	63.72	-	-	-	-	-
21-Dec-29	64.39	-	-	-	-	-
21-Jun-30	65.41	-	-	-	-	-
20-Dec-30	66.05	-	-	-	-	-
20-Jun-31	67.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.54	-	-	-	-	-
20-Nov-26	59.68	-	-	-	-	-
18-Dec-26	59.80	-	-	-	-	-
19-Mar-27	60.20	-	-	-	-	-
18-Jun-27	60.65	-	-	-	-	-
17-Sep-27	60.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.48	-	-	-	-	-

	Previous Close	57.35		02/10/26
	LABORAT. ROVI Close	57.40		02/10/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.46	-	-	-	-	-
20-Nov-26	57.59	-	-	-	-	-
18-Dec-26	57.71	-	-	-	-	-
19-Mar-27	58.10	-	-	-	-	-
18-Jun-27	58.52	-	-	-	-	-
17-Sep-27	57.87	-	-	-	-	-
17-Dec-27	58.27	-	-	-	-	-
17-Mar-28	58.73	-	-	-	-	-
16-Jun-28	59.19	-	-	-	-	-
15-Sep-28	58.15	-	-	-	-	-
15-Dec-28	58.61	-	-	-	-	-
16-Mar-29	59.06	-	-	-	-	-
15-Jun-29	59.53	-	-	-	-	-
21-Dec-29	58.71	-	-	-	-	-
21-Jun-30	59.64	-	-	-	-	-
20-Dec-30	58.67	-	-	-	-	-
20-Jun-31	59.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.46	-	-	-	-	-
20-Nov-26	57.59	-	-	-	-	-
18-Dec-26	57.71	-	-	-	-	-
19-Mar-27	58.10	-	-	-	-	-
18-Jun-27	58.52	-	-	-	-	-
17-Sep-27	57.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.40	-	-	-	-	-

	Previous Close	1.21		02/10/26
	LINEA DIRECTA Close	1.20		02/10/26

FUTURES LINEA DIRECTA

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

	Previous Close	34.18		02/10/26
	LOGISTA Close	34.64		02/10/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.64	-	-	-	-	-

	Previous Close	4.14		02/10/26
	MAPFRE Close	4.20		02/10/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.20	-	-	-	-	-
20-Nov-26	4.21	-	-	-	-	-
18-Dec-26	4.14	-	-	-	-	1
19-Mar-27	4.17	-	-	-	-	-
18-Jun-27	4.08	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-
17-Dec-27	4.06	-	-	-	-	-
17-Mar-28	4.09	-	-	-	-	-
16-Jun-28	4.00	-	-	-	-	-
15-Sep-28	4.03	-	-	-	-	-
15-Dec-28	3.97	-	-	-	-	-
16-Mar-29	4.00	-	-	-	-	-
15-Jun-29	3.91	-	-	-	-	-
21-Dec-29	3.89	-	-	-	-	-
21-Jun-30	3.83	-	-	-	-	-
20-Dec-30	3.80	-	-	-	-	-
20-Jun-31	3.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.20	-	-	-	-	-
20-Nov-26	4.21	-	-	-	-	-
18-Dec-26	4.14	-	-	-	-	-
19-Mar-27	4.17	-	-	-	-	-
18-Jun-27	4.08	-	-	-	-	-
17-Sep-27	4.11	-	-	-	-	-

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

	Previous Close	10.10		02/10/26
	MELIA HOTELS Close	10.23		02/10/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.24	-	-	-	-	-
20-Nov-26	10.26	-	-	-	-	-
18-Dec-26	10.28	-	-	-	-	-
19-Mar-27	10.35	-	-	-	-	-
18-Jun-27	10.43	-	-	-	-	-
17-Sep-27	10.32	-	-	-	-	-
17-Dec-27	10.39	-	-	-	-	-
17-Mar-28	10.47	-	-	-	-	-
16-Jun-28	10.56	-	-	-	-	-
15-Sep-28	10.45	-	-	-	-	-
15-Dec-28	10.53	-	-	-	-	-
16-Mar-29	10.61	-	-	-	-	-
15-Jun-29	10.69	-	-	-	-	-
21-Dec-29	10.65	-	-	-	-	-
21-Jun-30	10.82	-	-	-	-	-
20-Dec-30	10.77	-	-	-	-	-
20-Jun-31	10.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.24	-	-	-	-	-
20-Nov-26	10.26	-	-	-	-	-
18-Dec-26	10.28	-	-	-	-	-
19-Mar-27	10.35	-	-	-	-	-
18-Jun-27	10.43	-	-	-	-	-
17-Sep-27	10.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.23	-	-	-	-	-

	Previous Close	11.82		02/10/26
	MERLIN Close	12.11		02/10/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.12	-	-	-	-	-
20-Nov-26	12.15	-	-	-	-	-
18-Dec-26	11.97	-	-	-	-	-
19-Mar-27	12.06	-	-	-	-	-
18-Jun-27	11.92	-	-	-	-	-
17-Sep-27	12.02	-	-	-	-	-
17-Dec-27	11.88	-	-	-	-	-
17-Mar-28	11.97	-	-	-	-	-
16-Jun-28	11.84	-	-	-	-	-
15-Sep-28	11.93	-	-	-	-	-
15-Dec-28	11.80	-	-	-	-	-
16-Mar-29	11.89	-	-	-	-	-
15-Jun-29	11.75	-	-	-	-	-
21-Dec-29	11.70	-	-	-	-	-
21-Jun-30	11.65	-	-	-	-	-
20-Dec-30	11.58	-	-	-	-	-
20-Jun-31	11.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.12	-	-	-	-	-
20-Nov-26	12.15	-	-	-	-	-
18-Dec-26	11.97	-	-	-	-	-
19-Mar-27	12.06	-	-	-	-	-
18-Jun-27	11.92	-	-	-	-	-
17-Sep-27	12.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.11	-	-	-	-	-

	Previous Close	29.02		02/10/26
	NATURGY Close	29.44		02/10/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.47	-	-	-	-	-
20-Nov-26	28.94	-	-	-	-	-
18-Dec-26	29.00	-	-	-	-	5,400
19-Mar-27	29.20	-	-	-	-	-
18-Jun-27	28.79	-	-	-	-	-
17-Sep-27	28.39	-	-	-	-	-
17-Dec-27	27.97	-	-	-	-	-
17-Mar-28	28.19	-	-	-	-	-
16-Jun-28	27.73	-	-	-	-	-
15-Sep-28	27.36	-	-	-	-	-
15-Dec-28	26.98	-	-	-	-	-
16-Mar-29	27.20	-	-	-	-	-
15-Jun-29	26.73	-	-	-	-	-
21-Dec-29	26.03	-	-	-	-	-
21-Jun-30	25.76	-	-	-	-	-
20-Dec-30	25.02	-	-	-	-	-
20-Jun-31	24.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.47	-	-	-	-	-
20-Nov-26	28.94	-	-	-	-	-
18-Dec-26	29.00	-	-	-	-	-
19-Mar-27	29.20	-	-	-	-	-
18-Jun-27	28.79	-	-	-	-	-
17-Sep-27	28.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.44	-	-	-	-	-

	Previous Close	0.35		02/10/26
	OBRASCON HUARTE Close	0.35		02/10/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.35	-	-	-	-	-
20-Nov-26	0.35	-	-	-	-	-
18-Dec-26	0.35	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Sep-27	0.36	-	-	-	-	-
17-Dec-27	0.36	-	-	-	-	-
17-Mar-28	0.37	-	-	-	-	-
16-Jun-28	0.37	-	-	-	-	-
15-Sep-28	0.37	-	-	-	-	-
15-Dec-28	0.38	-	-	-	-	-
16-Mar-29	0.38	-	-	-	-	-
15-Jun-29	0.38	-	-	-	-	-
21-Dec-29	0.39	-	-	-	-	-
21-Jun-30	0.39	-	-	-	-	-
20-Dec-30	0.40	-	-	-	-	-
20-Jun-31	0.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.35	-	-	-	-	-
20-Nov-26	0.35	-	-	-	-	-
18-Dec-26	0.35	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.36	-	-	-	-	-
17-Sep-27	0.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.35	-	-	-	-	-

	Previous Close	70.75		02/10/26
	PHARMA MAR Close	71.40		02/10/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	71.47	-	-	-	-	-
20-Nov-26	71.64	-	-	-	-	-
18-Dec-26	71.78	-	-	-	-	-
19-Mar-27	72.27	-	-	-	-	-
18-Jun-27	72.80	-	-	-	-	-
17-Sep-27	72.35	-	-	-	-	-
17-Dec-27	72.85	-	-	-	-	-
17-Mar-28	73.43	-	-	-	-	-
16-Jun-28	74.01	-	-	-	-	-
15-Sep-28	73.58	-	-	-	-	-
15-Dec-28	74.16	-	-	-	-	-
16-Mar-29	74.74	-	-	-	-	-
15-Jun-29	75.32	-	-	-	-	-
21-Dec-29	75.58	-	-	-	-	-
21-Jun-30	76.77	-	-	-	-	-
20-Dec-30	76.99	-	-	-	-	-
20-Jun-31	78.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	71.47	-	-	-	-	-
20-Nov-26	71.64	-	-	-	-	-
18-Dec-26	71.78	-	-	-	-	-
19-Mar-27	72.27	-	-	-	-	-
18-Jun-27	72.80	-	-	-	-	-
17-Sep-27	72.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	71.40	-	-	-	-	-

	Previous Close	2.88		02/10/26
	PROSEGUR Close	2.88		02/10/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.88	-	-	-	-	-

	Previous Close	17.80		02/10/26
	PUIG Close	17.64		02/10/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.66	-	-	-	-	-
20-Nov-26	17.70	-	-	-	-	-
18-Dec-26	17.73	-	-	-	-	-
19-Mar-27	17.85	-	-	-	-	-
18-Jun-27	17.54	-	-	-	-	-
17-Sep-27	17.67	-	-	-	-	-
17-Dec-27	17.79	-	-	-	-	-
17-Mar-28	17.93	-	-	-	-	-
16-Jun-28	17.58	-	-	-	-	-
15-Sep-28	17.72	-	-	-	-	-
15-Dec-28	17.86	-	-	-	-	-
16-Mar-29	18.00	-	-	-	-	-
15-Jun-29	17.60	-	-	-	-	-
21-Dec-29	17.90	-	-	-	-	-
21-Jun-30	17.58	-	-	-	-	-
20-Dec-30	17.86	-	-	-	-	-
20-Jun-31	17.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.66	-	-	-	-	-
20-Nov-26	17.70	-	-	-	-	-
18-Dec-26	17.73	-	-	-	-	-
19-Mar-27	17.85	-	-	-	-	-
18-Jun-27	17.54	-	-	-	-	-
17-Sep-27	17.67	-	-	-	-	-

	Previous Close	14.73		02/10/26
	REDEIA Close	14.80		02/10/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	14.81	-	-	-	-	-
20-Nov-26	14.85	-	-	-	-	-
18-Dec-26	14.88	-	-	-	-	-
19-Mar-27	14.77	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.38	-	-	-	-	-
17-Dec-27	14.48	-	-	-	-	-
17-Mar-28	14.38	-	-	-	-	-
16-Jun-28	14.50	-	-	-	-	-
15-Sep-28	13.98	-	-	-	-	-
15-Dec-28	14.09	-	-	-	-	-
16-Mar-29	13.98	-	-	-	-	-
15-Jun-29	14.08	-	-	-	-	-
21-Dec-29	13.67	-	-	-	-	-
21-Jun-30	13.67	-	-	-	-	-
20-Dec-30	13.23	-	-	-	-	-
20-Jun-31	13.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	14.81	-	-	-	-	-
20-Nov-26	14.85	-	-	-	-	-
18-Dec-26	14.88	-	-	-	-	-
19-Mar-27	14.77	-	-	-	-	-
18-Jun-27	14.88	-	-	-	-	-
17-Sep-27	14.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.80	-	-	-	-	-

	Previous Close	29.81		02/10/26
	REPSOL Close	29.03		02/10/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	29.03	-	-	-	-	-
09-Oct-26	29.04	-	-	-	-	-
16-Oct-26	29.06	-	-	-	-	-
23-Oct-26	29.07	-	-	-	-	-
20-Nov-26	29.13	-	-	-	-	-
18-Dec-26	29.18	29.30	29.50	29.30	14	21,991
19-Mar-27	28.85	-	-	-	-	-
18-Jun-27	29.06	-	-	-	-	-
17-Sep-27	28.65	-	-	-	-	-
17-Dec-27	28.85	-	-	-	-	-
17-Mar-28	28.50	-	-	-	-	-
16-Jun-28	28.72	-	-	-	-	-
15-Sep-28	28.31	-	-	-	-	-
15-Dec-28	28.53	-	-	-	-	-
16-Mar-29	28.17	-	-	-	-	-
15-Jun-29	28.40	-	-	-	-	-
21-Dec-29	28.24	-	-	-	-	-
21-Jun-30	28.11	-	-	-	-	-
20-Dec-30	27.92	-	-	-	-	-
20-Jun-31	27.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.06	-	-	-	-	-
20-Nov-26	29.13	-	-	-	-	-
18-Dec-26	29.18	-	-	-	-	3
19-Mar-27	28.85	-	-	-	-	-
18-Jun-27	29.06	-	-	-	-	-
17-Sep-27	28.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.03	-	-	-	-	-

	Previous Close	3.89		02/10/26
	SACYR Close	3.98		02/10/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.99	-	-	-	-	-
20-Nov-26	4.00	-	-	-	-	-
18-Dec-26	4.01	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-
18-Jun-27	4.01	-	-	-	-	-
17-Sep-27	3.93	-	-	-	-	-
17-Dec-27	3.96	-	-	-	-	-
17-Mar-28	3.94	-	-	-	-	-
16-Jun-28	3.97	-	-	-	-	-
15-Sep-28	3.88	-	-	-	-	-
15-Dec-28	3.91	-	-	-	-	-
16-Mar-29	3.87	-	-	-	-	-
15-Jun-29	3.90	-	-	-	-	-
21-Dec-29	3.84	-	-	-	-	-
21-Jun-30	3.83	-	-	-	-	-
20-Dec-30	3.76	-	-	-	-	-
20-Jun-31	3.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.99	-	-	-	-	-
20-Nov-26	4.00	-	-	-	-	-
18-Dec-26	4.01	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-
18-Jun-27	4.01	-	-	-	-	-
17-Sep-27	3.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.98	-	-	-	-	-

	Previous Close	11.81		02/10/26
	SANTANDER Close	11.81		02/10/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	11.81	-	-	-	-	-
09-Oct-26	11.81	-	-	-	-	-
16-Oct-26	11.82	-	-	-	-	-
23-Oct-26	11.83	-	-	-	-	-
20-Nov-26	11.72	-	-	-	-	-
18-Dec-26	11.74	11.75	11.75	11.60	9	182,740
19-Mar-27	11.82	-	-	-	-	-
18-Jun-27	11.78	-	-	-	-	-
17-Sep-27	11.87	-	-	-	-	-
17-Dec-27	11.75	-	-	-	-	-
17-Mar-28	11.84	-	-	-	-	-
16-Jun-28	11.73	-	-	-	-	-
15-Sep-28	11.82	-	-	-	-	-
15-Dec-28	11.67	-	-	-	-	-
16-Mar-29	11.76	-	-	-	-	-
15-Jun-29	11.62	-	-	-	-	-
21-Dec-29	11.58	-	-	-	-	-
21-Jun-30	11.55	-	-	-	-	-
20-Dec-30	11.52	-	-	-	-	-
20-Jun-31	11.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	11.82	-	-	-	-	-
20-Nov-26	11.72	-	-	-	-	-
18-Dec-26	11.74	-	-	-	-	1,282,400
19-Mar-27	11.82	-	-	-	-	-
18-Jun-27	11.78	-	-	-	-	-
17-Sep-27	11.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.81	-	-	-	-	-

	Previous Close	16.39		02/10/26
	SOLARIA Close	16.57		02/10/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.58	-	-	-	-	-
20-Nov-26	16.62	-	-	-	-	-
18-Dec-26	16.65	-	-	-	-	-
19-Mar-27	16.77	-	-	-	-	-
18-Jun-27	16.89	-	-	-	-	-
17-Sep-27	17.02	-	-	-	-	-
17-Dec-27	17.14	-	-	-	-	-
17-Mar-28	17.27	-	-	-	-	-
16-Jun-28	17.41	-	-	-	-	-
15-Sep-28	17.54	-	-	-	-	-
15-Dec-28	17.68	-	-	-	-	-
16-Mar-29	17.82	-	-	-	-	-
15-Jun-29	17.96	-	-	-	-	-
21-Dec-29	18.26	-	-	-	-	-
21-Jun-30	18.55	-	-	-	-	-
20-Dec-30	18.84	-	-	-	-	-
20-Jun-31	19.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.58	-	-	-	-	-
20-Nov-26	16.62	-	-	-	-	-
18-Dec-26	16.65	-	-	-	-	-
19-Mar-27	16.77	-	-	-	-	-
18-Jun-27	16.89	-	-	-	-	-
17-Sep-27	17.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.57	-	-	-	-	-

	Previous Close	26.26		02/10/26
	TECNICAS REUNIDAS Close	26.36		02/10/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.39	-	-	-	-	-
20-Nov-26	25.70	-	-	-	-	-
18-Dec-26	25.75	-	-	-	-	-
19-Mar-27	25.92	-	-	-	-	-
18-Jun-27	26.11	-	-	-	-	-
17-Sep-27	26.32	-	-	-	-	-
17-Dec-27	25.75	-	-	-	-	-
17-Mar-28	25.95	-	-	-	-	-
16-Jun-28	26.15	-	-	-	-	-
15-Sep-28	26.36	-	-	-	-	-
15-Dec-28	25.82	-	-	-	-	-
16-Mar-29	26.02	-	-	-	-	-
15-Jun-29	26.22	-	-	-	-	-
21-Dec-29	25.91	-	-	-	-	-
21-Jun-30	26.32	-	-	-	-	-
20-Dec-30	25.99	-	-	-	-	-
20-Jun-31	26.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.39	-	-	-	-	-
20-Nov-26	25.70	-	-	-	-	-
18-Dec-26	25.75	-	-	-	-	-
19-Mar-27	25.92	-	-	-	-	-
18-Jun-27	26.11	-	-	-	-	-
17-Sep-27	26.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.36	-	-	-	-	-

	Previous Close	3.28		02/10/26
	TELEFONICA Close	3.31		02/10/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Oct-26	3.31	-	-	-	-	-
09-Oct-26	3.32	-	-	-	-	-
16-Oct-26	3.32	-	-	-	-	-
23-Oct-26	3.32	-	-	-	-	-
20-Nov-26	3.33	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	137
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.25	-	-	-	-	-
17-Dec-27	3.28	-	-	-	-	-
17-Mar-28	3.30	-	-	-	-	-
16-Jun-28	3.18	-	-	-	-	-
15-Sep-28	3.20	-	-	-	-	-
15-Dec-28	3.23	-	-	-	-	-
16-Mar-29	3.25	-	-	-	-	-
15-Jun-29	3.13	-	-	-	-	-
21-Dec-29	3.18	-	-	-	-	-
21-Jun-30	3.08	-	-	-	-	-
20-Dec-30	3.13	-	-	-	-	-
20-Jun-31	3.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.32	-	-	-	-	-
20-Nov-26	3.33	-	-	-	-	-
18-Dec-26	3.33	-	-	-	-	-
19-Mar-27	3.35	-	-	-	-	-
18-Jun-27	3.23	-	-	-	-	-
17-Sep-27	3.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.31	-	-	-	-	-

	Previous Close	3.40		02/10/26
	UNICAJA Close	3.33		02/10/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.34	-	-	-	-	-
20-Nov-26	3.35	-	-	-	-	-
18-Dec-26	3.35	-	-	-	-	-
19-Mar-27	3.37	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-
17-Dec-27	3.25	-	-	-	-	-
17-Mar-28	3.28	-	-	-	-	-
16-Jun-28	3.18	-	-	-	-	-
15-Sep-28	3.21	-	-	-	-	-
15-Dec-28	3.15	-	-	-	-	-
16-Mar-29	3.17	-	-	-	-	-
15-Jun-29	3.07	-	-	-	-	-
21-Dec-29	3.03	-	-	-	-	-
21-Jun-30	2.95	-	-	-	-	-
20-Dec-30	2.91	-	-	-	-	-
20-Jun-31	2.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.34	-	-	-	-	-
20-Nov-26	3.35	-	-	-	-	-
18-Dec-26	3.35	-	-	-	-	-
19-Mar-27	3.37	-	-	-	-	-
18-Jun-27	3.29	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-

	Previous Close	85.10		02/10/26
	VIDRALA Close	84.80		02/10/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	84.88	-	-	-	-	-
20-Nov-26	85.09	-	-	-	-	-
18-Dec-26	85.25	-	-	-	-	-
19-Mar-27	84.43	-	-	-	-	-
18-Jun-27	85.05	-	-	-	-	-
17-Sep-27	85.18	-	-	-	-	-
17-Dec-27	85.77	-	-	-	-	-
17-Mar-28	85.08	-	-	-	-	-
16-Jun-28	85.75	-	-	-	-	-
15-Sep-28	85.93	-	-	-	-	-
15-Dec-28	86.60	-	-	-	-	-
16-Mar-29	85.83	-	-	-	-	-
15-Jun-29	86.51	-	-	-	-	-
21-Dec-29	87.44	-	-	-	-	-
21-Jun-30	87.34	-	-	-	-	-
20-Dec-30	88.20	-	-	-	-	-
20-Jun-31	88.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	84.88	-	-	-	-	-
20-Nov-26	85.09	-	-	-	-	-
18-Dec-26	85.25	-	-	-	-	-
19-Mar-27	84.43	-	-	-	-	-
18-Jun-27	85.05	-	-	-	-	-
17-Sep-27	85.18	-	-	-	-	-

	Previous Close	53.70		02/10/26
	VISCOFAN Close	53.10		02/10/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.15	-	-	-	-	-
20-Nov-26	53.28	-	-	-	-	-
18-Dec-26	53.38	-	-	-	-	-
19-Mar-27	52.34	-	-	-	-	-
18-Jun-27	51.97	-	-	-	-	-
17-Sep-27	52.37	-	-	-	-	-
17-Dec-27	52.73	-	-	-	-	-
17-Mar-28	51.74	-	-	-	-	-
16-Jun-28	51.38	-	-	-	-	-
15-Sep-28	51.78	-	-	-	-	-
15-Dec-28	52.19	-	-	-	-	-
16-Mar-29	51.19	-	-	-	-	-
15-Jun-29	50.81	-	-	-	-	-
21-Dec-29	50.27	-	-	-	-	-
21-Jun-30	50.27	-	-	-	-	-
20-Dec-30	49.67	-	-	-	-	-
20-Jun-31	49.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.15	-	-	-	-	-
20-Nov-26	53.28	-	-	-	-	-
18-Dec-26	53.38	-	-	-	-	-
19-Mar-27	52.34	-	-	-	-	-
18-Jun-27	51.97	-	-	-	-	-
17-Sep-27	52.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.10	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		02/10/26
	BBVA DIV Close	0.600		02/10/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9700	-	-	-	-	-
20-Nov-26	0.9700	-	-	-	-	-
18-Dec-26	0.9700	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		02/10/26
	BBVA DIV25 Close	-		02/10/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9700	-	-	-	-	-
20-Nov-26	0.9700	-	-	-	-	-
18-Dec-26	0.9700	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		02/10/26
	CAIXABANK DIV Close	0.332		02/10/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3760	-	-	-	-	-
17-Sep-27	0.3760	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		02/10/26
	CAIXABANK DIV25 Close	-		02/10/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3760	-	-	-	-	-
17-Sep-27	0.3760	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	1.170		02/10/26
	GAS NATURAL DIV Close	1.170		02/10/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	-		02/10/26
	GAS NATURAL DIV25 Close	-		02/10/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	0.680		02/10/26
	IBERDROLA DIV Close	0.680		02/10/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		02/10/26
	IBERDROLA DIV25 Close	-		02/10/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		02/10/26
	INDITEX DIV Close	0.875		02/10/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	50
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		02/10/26
	INDITEX DIV25 Close	-		02/10/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		02/10/26
	REPSOL DIV Close	1.051		02/10/26

FUTURES REPSOL DIV

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

	Previous Close	-		02/10/26
	REPSOL DIV25 Close	-		02/10/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		02/10/26
	SANTANDER DIV Close	0.125		02/10/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2520	-	-	-	-	-
18-Dec-26	0.2520	-	-	-	-	19,500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		02/10/26
	SANTANDER DIV25 Close	-		02/10/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2520	-	-	-	-	-
18-Dec-26	0.2520	-	-	-	-	3,775
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		02/10/26
	TELEFONICA DIV Close	0.150		02/10/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		02/10/26
	TELEFONICA DIV25 Close	-		02/10/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		02/10/26
	MINI IBEX-35 Close	-		02/10/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 19,150	-	14.00	14.00	14.00	21.61	-	2	-
Oct-26 w1 19,175	-	13.00	13.00	13.00	21.55	-	2	-
Oct-26 w1 19,300	-	1.00	2.00	1.00	21.25	-	4	-
Oct-26 w1 19,625	-	-	-	-	20.48	-	1	-
Oct-26 w1 19,650	-	-	-	-	20.42	-	1	-
Oct-26 w1 19,700	-	-	-	-	20.30	-	4	-
Oct-26 w1 19,750	-	-	-	-	20.18	-	1	-
Oct-26 w1 19,800	-	-	-	-	20.06	-	12	-
Oct-26 w1 19,850	-	-	-	-	19.94	-	4	-
Oct-26 w1 19,900	-	-	-	-	19.82	-	10	-
Oct-26 w1 19,950	-	-	-	-	19.71	-	1	-
Oct-26 w1 20,000	-	-	-	-	19.59	-	1	-
Oct-26 w1 20,100	-	-	-	-	19.35	-	1	-
Oct-26 w1 20,200	-	-	-	-	19.11	-	1	-
Oct-26 w1 20,250	-	-	-	-	18.99	-	4	-
Oct-26 w1 20,300	-	-	-	-	18.87	-	6	-
Oct-26 w1 20,350	-	-	-	-	18.76	-	1	-
Oct-26 w1 20,400	-	-	-	-	18.64	-	3	-
Oct-26 w1 20,450	-	-	-	-	18.52	-	6	-
Oct-26 w1 20,500	-	-	-	-	18.40	-	4	-
Oct-26 w1 20,600	-	-	-	-	18.16	-	3	-
Oct-26 w2 19,200	123.00	131.00	131.00	131.00	17.07	0.39	1	1
Oct-26 w2 19,250	104.00	141.00	141.00	141.00	16.96	0.35	1	1
Oct-26 w2 19,300	87.00	122.00	122.00	122.00	16.84	0.31	1	2
Oct-26 w2 19,400	59.00	52.00	54.00	52.00	16.61	0.23	5	5
Oct-26 w2 19,425	53.00	51.00	51.00	51.00	16.55	0.21	4	4
Oct-26 w2 19,450	47.00	50.00	50.00	50.00	16.50	0.20	1	1
Oct-26 w2 19,475	42.00	41.00	41.00	41.00	16.44	0.18	4	4
Oct-26 w2 19,500	38.00	45.00	48.00	45.00	16.38	0.17	2	1
Oct-26 w2 19,525	34.00	45.00	45.00	45.00	16.32	0.15	2	2
Oct-26 w2 19,550	30.00	38.00	38.00	38.00	16.27	0.14	1	1
Oct-26 w2 19,700	13.00	-	-	-	15.92	0.07	-	1
Oct-26 w2 19,725	12.00	9.00	9.00	9.00	15.86	0.06	10	10
Oct-26 w2 19,750	10.00	-	-	-	15.80	0.06	-	1
Oct-26 w2 19,800	7.00	-	-	-	15.69	0.04	-	2
Oct-26 w2 19,950	3.00	-	-	-	15.34	0.02	-	10
Oct-26 w2 20,000	2.00	-	-	-	15.23	0.01	-	1
Oct-26 w2 20,150	-	-	-	-	14.88	-	-	4
Oct-26 w2 20,250	-	-	-	-	14.65	-	-	1
Oct-26 w2 20,300	-	-	-	-	14.53	-	-	2
Oct-26 w2 20,700	-	-	-	-	13.61	-	-	1
Oct-26 17,000	2,039.00	-	-	-	27.08	0.98	-	5
Oct-26 18,000	1,073.00	-	-	-	22.26	0.90	-	3
Oct-26 18,100	981.00	-	-	-	21.78	0.88	-	3
Oct-26 18,600	555.00	-	-	-	19.38	0.73	-	3
Oct-26 18,850	373.00	390.00	390.00	390.00	18.17	0.61	3	3
Oct-26 19,000	279.00	291.00	291.00	291.00	17.45	0.53	1	4
Oct-26 19,050	251.00	310.00	310.00	260.00	17.25	0.50	4	4
Oct-26 19,100	226.00	230.00	230.00	228.00	17.15	0.47	2	3
Oct-26 19,150	202.00	-	-	-	17.04	0.44	-	1
Oct-26 19,200	181.00	185.00	219.00	185.00	16.94	0.40	3	3
Oct-26 19,250	160.00	155.00	155.00	155.00	16.84	0.37	1	1
Oct-26 19,300	141.00	145.00	165.00	145.00	16.73	0.34	3	7
Oct-26 19,350	124.00	118.00	130.00	118.00	16.63	0.31	5	7
Oct-26 19,400	109.00	107.00	119.00	98.00	16.53	0.29	4	8
Oct-26 19,450	94.00	86.00	86.00	86.00	16.42	0.26	1	13
Oct-26 19,500	81.00	-	-	-	16.32	0.23	-	11
Oct-26 19,550	70.00	79.00	79.00	79.00	16.22	0.21	1	12
Oct-26 19,600	59.00	58.00	58.00	42.00	16.11	0.18	3	14
Oct-26 19,650	50.00	-	-	-	16.01	0.16	-	15
Oct-26 19,700	42.00	34.00	34.00	30.00	15.91	0.14	10	13
Oct-26 19,750	35.00	-	-	-	15.80	0.12	-	10
Oct-26 19,800	29.00	27.00	44.00	27.00	15.70	0.10	3	111
Oct-26 19,850	24.00	-	-	-	15.60	0.09	-	3
Oct-26 19,900	19.00	15.00	15.00	15.00	15.49	0.07	2	17
Oct-26 19,950	16.00	-	-	-	15.39	0.06	-	16
Oct-26 20,000	12.00	15.00	15.00	12.00	15.29	0.05	7	50
Oct-26 20,050	10.00	-	-	-	15.18	0.04	-	100
Oct-26 20,100	8.00	-	-	-	15.08	0.03	-	107
Oct-26 20,150	6.00	-	-	-	14.98	0.03	-	12
Oct-26 20,200	5.00	-	-	-	14.87	0.02	-	136
Oct-26 20,250	3.00	3.00	3.00	3.00	14.77	0.02	1	14
Oct-26 20,300	3.00	-	-	-	14.67	0.01	-	8
Oct-26 20,350	2.00	-	-	-	14.56	0.01	-	1
Oct-26 20,400	1.00	-	-	-	14.46	0.01	-	3
Oct-26 20,450	1.00	-	-	-	14.36	0.01	-	3
Oct-26 20,500	1.00	-	-	-	14.25	-	-	17
Oct-26 20,550	1.00	-	-	-	14.15	-	-	1
Oct-26 20,600	-	-	-	-	14.05	-	-	107
Oct-26 20,650	-	-	-	-	13.94	-	-	106
Oct-26 20,700	-	-	-	-	13.84	-	-	125
Oct-26 20,750	-	-	-	-	13.74	-	-	101
Oct-26 20,800	-	-	-	-	13.63	-	-	12
Oct-26 20,900	-	-	-	-	13.43	-	-	1
Oct-26 21,000	-	-	-	-	13.22	-	-	11
Oct-26 21,100	-	-	-	-	13.01	-	-	4
Oct-26 21,200	-	-	-	-	12.81	-	-	1
Oct-26 21,300	-	-	-	-	12.60	-	-	5
Oct-26 21,400	-	-	-	-	12.39	-	-	2
Oct-26 21,600	-	-	-	-	11.98	-	-	2
Oct-26 w4 20,150	18.00	18.00	18.00	18.00	14.89	0.06	5	5
Nov-26 18,500	829.00	-	-	-	19.41	0.66	-	1
Nov-26 18,600	756.00	715.00	715.00	715.00	19.01	0.63	1	1
Nov-26 18,650	721.00	727.00	727.00	727.00	18.81	0.62	1	1
Nov-26 19,000	493.00	473.00	476.00	473.00	17.42	0.52	2	1
Nov-26 19,200	390.00	-	-	-	17.04	0.45	-	1
Nov-26 19,250	367.00	400.00	400.00	400.00	16.95	0.43	100	100
Nov-26 19,300	345.00	420.00	420.00	376.00	16.87	0.42	101	103
Nov-26 19,500	264.00	285.00	285.00	285.00	16.53	0.35	100	101
Nov-26 19,600	228.00	-	-	-	16.35	0.32	-	1
Nov-26 19,650	212.00	226.00	226.00	226.00	16.27	0.30	100	100
Nov-26 19,700	196.00	-	-	-	16.18	0.29	-	4
Nov-26 19,800	167.00	-	-	-	16.01	0.25	-	100
Nov-26 19,850	154.00	-	-	-	15.92	0.24	-	1
Nov-26 19,900	141.00	-	-	-	15.84	0.23	-	2
Nov-26 19,950	129.00	119.00	119.00	119.00	15.75	0.21	1	3
Nov-26 20,000	118.00	114.00	114.00	114.00	15.67	0.20	1	17
Nov-26 20,100	98.00	-	-	-	15.49	0.17	-	1
Nov-26 20,150	89.00	73.00	73.00	73.00	15.41	0.16	2	5
Nov-26 20,200	80.00	75.00	75.00	75.00	15.32	0.15	1	5
Nov-26 20,300	65.00	-	-	-	15.15	0.13	-	4
Nov-26 20,350	58.00	-	-	-	15.06	0.12	-	5
Nov-26 20,400	52.00	-	-	-	14.98	0.11	-	2
Nov-26 20,500	41.00	-	-	-	14.81	0.09	-	17
Nov-26 20,600	32.00	-	-	-	14.64	0.07	-	6
Nov-26 20,700	25.00	-	-	-	14.46	0.06	-	11
Nov-26 20,800	19.00	-	-	-	14.29	0.05	-	30
Nov-26 20,900	14.00	-	-	-	14.12	0.04	-	3
Nov-26 21,000	10.00	12.00	12.00	12.00	13.95	0.03	1	11
Nov-26 21,050	9.00	-	-	-	13.86	0.02	-	1
Nov-26 21,200	5.00	-	-	-	13.60	0.02	-	3
Nov-26 21,250	4.00	-	-	-	13.52	0.01	-	1
Nov-26 21,400	3.00	-	-	-	13.26	0.01	-	1
Nov-26 22,100	-	-	-	-	12.06	-	-	1
Dec-26 7,500	11,456.00	-	-	-	56.44	0.99	-	3
Dec-26 8,300	10,660.00	-	-	-	53.72	0.99	-	655
Dec-26 8,600	10,362.00	-	-	-	52.70	0.99	-	1,250
Dec-26 10,500	8,474.00	-	-	-	46.24	0.99	-	30
Dec-26 12,000	6,987.00	7,100.00	7,100.00	7,100.00	41.14	0.99	1	12
Dec-26 12,200	6,789.00	-	-	-	40.46	0.99	-	32
Dec-26 13,000	5,999.00	-	-	-	37.74	0.98	-	1
Dec-26 14,800	4,238.00	-	-	-	31.62	0.96	-	32
Dec-26 15,000	4,044.00	-	-	-	30.94	0.95	-	2
Dec-26 15,300	3,755.00	-	-	-	29.92	0.94	-	1
Dec-26 16,000	3,090.00	-	-	-	27.54	0.92	-	10
Dec-26 16,400	2,717.00	-	-	-	26.18	0.90	-	6,000
Dec-26 16,700	2,442.00	-	-	-	25.16	0.88	-	1,500
Dec-26 16,900	2,261.00	-	-	-	24.48	0.86	-	5
Dec-26 17,000	2,171.00	-	-	-	24.14	0.85	-	19
Dec-26 17,100	2,082.00	-	-	-	23.80	0.84	-	5
Dec-26 17,200	1,994.00	-	-	-	23.46	0.83	-	1
Dec-26 17,300	1,907.00	-	-	-	23.12	0.82	-	1
Dec-26 17,400	1,820.00	-	-	-	22.78	0.81	-	8
Dec-26 17,500	1,735.00	-	-	-	22.44	0.80	-	1,006
Dec-26 17,600	1,650.00	-	-	-	22.10	0.79	-	11
Dec-26 17,700	1,567.00	-	-	-	21.76	0.77	-	5,007
Dec-26 17,800	1,484.00	-	-	-	21.42	0.76	-	93
Dec-26 17,900	1,403.00	-	-	-	21.08	0.74	-	5,004
Dec-26 18,000	1,322.00	1,364.00	1,364.00	1,364.00	20.74	0.73	1	7
Dec-26 18,100	1,244.00	-	-	-	20.40	0.71	-	1
Dec-26 18,200	1,166.00	-	-	-	20.06	0.69	-	1
Dec-26 18,300	1,091.00	-	-	-	19.72	0.68	-	5
Dec-26 18,400	1,016.00	951.00	972.00	951.00	19.38	0.66	2	4
Dec-26 18,500	944.00	-	-	-	19.04	0.64	-	5,587
Dec-26 18,600	874.00	-	-	-	18.70	0.61	-	1
Dec-26 18,800	739.00	-	-	-	18.02	0.57	-	1
Dec-26 18,900	675.00	-	-	-	17.68	0.54	-	1
Dec-26 19,000	614.00	646.00	646.00	591.00	17.34	0.52	22	22
Dec-26 19,100	559.00	-	-	-	17.15	0.49	-	5
Dec-26 19,200	509.00	-	-	-	17.00	0.46	-	4
Dec-26 19,300	462.00	516.00	516.00	516.00	16.85	0.44	1	2
Dec-26 19,350	440.00	464.00	464.00	464.00	16.78	0.42	1	1
Dec-26 19,500	376.00	-	-	-	16.55	0.38	-	4,709
Dec-26 19,600	336.00	-	-	-	16.40	0.36	-	3
Dec-26 19,700	300.00	-	-	-	16.25	0.33	-	2
Dec-26 19,800	266.00	275.00	299.00	275.00	16.10	0.31	2	4
Dec-26 19,900	235.00	-	-	-	15.95	0.28	-	6
Dec-26 20,000	206.00	170.00	170.00	170.00	15.80	0.26	5	23
Dec-26 20,100	180.00	-	-	-	15.65	0.23	-	13
Dec-26 20,200	156.00	-	-	-	15.50	0.21	-	11
Dec-26 20,300	134.00	135.00	135.00	135.00	15.35	0.19	1	8
Dec-26 20,400	115.00	110.00	110.00	110.00	15.20	0.17	1	1,007
Dec-26 20,450	106.00	107.00	107.00	107.00	15.12	0.16	1	2
Dec-26 20,500	98.00	83.00	83.00	83.00	15.04	0.15	1	5,589
Dec-26 20,550	90.00	-	-	-	14.97	0.14	-	1
Dec-26 20,600	82.00	-	-	-	14.89	0.13	-	24
Dec-26 20,700	69.00	-	-	-	14.74	0.11	-	1
Dec-26 20,800	57.00	-	-	-	14.59	0.10	-	1
Dec-26 20,900	47.00	-	-	-	14.44	0.08	-	2
Dec-26 21,000	38.00	-	-	-	14.29	0.07	-	5,049
Dec-26 21,100	31.00	-	-	-	14.14	0.06	-	2
Dec-26 21,200	25.00	-	-	-	13.99	0.05	-	6
Dec-26 21,300	20.00	-	-	-	13.84	0.04	-	11
Dec-26 21,700	7.00	-	-	-	13.24	0.02	-	2
Dec-26 21,900	4.00	-	-	-	12.93	0.01	-	1
Dec-26 22,000	3.00	-	-	-	12.78	0.01	-	3
Dec-26 22,200	1.00	-	-	-	12.48	-	-	4
Dec-26 22,300	1.00	-	-	-	12.33	-	-	2
Mar-27 12,600	6,437.00	-	-	-	33.82	0.96	-	1
Mar-27 13,000	6,053.00	-	-	-	32.80	0.95	-	2
Mar-27 13,500	5,575.00	-	-	-	31.52	0.94	-	3
Mar-27 13,900	5,196.00	-	-	-	30.50	0.94	-	3
Mar-27 14,000	5,102.00	-	-	-	30.25	0.93	-	1
Mar-27 14,100	5,007.00	-	-	-	29.99	0.93	-	1
Mar-27 15,000	4,169.00	-	-	-	27.69	0.90	-	5,000
Mar-27 15,300	3,894.00	-	-	-	26.93	0.89	-	3
Mar-27 17,000	2,403.00	-	-	-	22.59	0.78	-	2
Mar-27 17,900	1,686.00	-	-	-	20.29	0.69	-	1
Mar-27 18,000	1,611.00	-	-	-	20.04	0.68	-	750
Mar-27 18,500	1,252.00	-	-	-	18.76	0.61	-	2
Mar-27 18,800	1,053.00	1,076.00	1,076.00	1,076.00	17.99	0.56	2	3
Mar-27 18,900	990.00	-	-	-	17.74	0.55	-	2
Mar-27 19,000	927.00	994.00	994.00	974.00	17.48	0.53	2	3
Mar-27 19,300	767.00	-	-	-	17.03	0.48	-	4
Mar-27 19,800	543.00	-	-	-	16.41	0.38	-	5
Mar-27 20,000	466.00	-	-	-	16.16	0.35	-	1
Mar-27 20,100	430.00	-	-	-	16.03	0.33	-	1
Mar-27 20,500	304.00	-	-	-	15.54	0.26	-	1
Mar-27 20,600	277.00	-	-	-	15.41	0.24	-	1
Mar-27 20,700	251.00	-	-	-	15.29	0.23	-	1
Mar-27 20,800	227.00	-	-	-	15.16	0.21	-	1
Mar-27 21,000	185.00	195.00	195.00	195.00	14.92	0.18	1	3
Mar-27 21,600	90.00	-	-	-	14.17	0.11	-	2
Mar-27 21,700	79.00	-	-	-	14.05	0.10	-	1
Mar-27 22,000	51.00	-	-	-	13.68	0.07	-	3
Mar-27 22,400	27.00	-	-	-	13.18	0.04	-	1
Mar-27 25,000	-	-	-	-	9.95	-	-	5,000
Jun-27 18,500	1,384.00	-	-	-	18.67	0.58	-	2
Jun-27 19,000	1,074.00	-	-	-	17.58	0.51	-	3
Jun-27 19,200	972.00	-	-	-	17.35	0.48	-	6
Jun-27 19,300	922.00	-	-	-	17.23	0.47	-	1
Jun-27 19,500	828.00	-	-	-	17.00	0.44	-	6
Jun-27 19,600	784.00	-	-	-	16.89	0.42	-	5
Jun-27 19,700	740.00	-	-	-	16.77	0.41	-	1
Jun-27 20,100	581.00	-	-	-	16.32	0.35	-	1
Jun-27 22,000	121.00	-	-	-	14.14	0.11	-	1
Jun-27 24,000	6.00	-	-	-	11.85	0.01	-	3
Sep-27 14,500	4,664.00	4,705.00	4,705.00	4,705.00	27.15	0.85	1	1
Sep-27 19,800	882.00	-	-	-	17.08	0.42	-	1
Sep-27 22,300	172.00	201.00	201.00	201.00	14.35	0.13	1	1
Sep-27 23,000	88.00	-	-	-	13.59	0.08	-	3
Dec-27 14,000	5,129.00	-	-	-	27.94	0.84	-	2
Dec-27 16,200	3,347.00	-	-	-	23.83	0.74	-	32
Dec-27 16,300	3,270.00	-	-	-	23.64	0.73	-	96
Dec-27 16,400	3,194.00	-	-	-	23.45	0.72	-	32
Dec-27 16,500	3,118.00	-	-	-	23.26	0.72	-	32
Dec-27 16,700	2,969.00	-	-	-	22.89	0.71	-	32
Dec-27 17,600	2,323.00	-	-	-	21.21	0.64	-	32
Dec-27 19,400	1,234.00	-	-	-	18.22	0.47	-	6,750
Dec-27 19,500	1,186.00	-	-	-	18.10	0.46	-	4
Dec-27 20,500	762.00	-	-	-	16.95	0.35	-	1
Mar-28 18,400	1,974.00	-	-	-	19.82	0.57	-	32
Mar-28 18,500	1,912.00	-	-	-	19.65	0.56	-	32
Mar-28 18,600	1,850.00	-	-	-	19.47	0.55	-	32
Dec-28 16,800	3,194.00	-	-	-	22.26	0.64	-	1,800
Dec-29 20,600	1,665.00	-	-	-	19.66	0.41	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 18,200	-	-	-	-	26.49	-	1	-
Oct-26 w1 18,300	-	-	-	-	25.96	-	1	-
Oct-26 w1 18,400	-	-	-	-	25.42	-	2	-
Oct-26 w1 18,550	-	-	-	-	24.62	-	1	-
Oct-26 w1 18,600	-	-	-	-	24.35	-	1	-
Oct-26 w1 18,650	-	-	-	-	24.09	-	1	-
Oct-26 w1 18,700	-	-	-	-	23.82	-	1	-
Oct-26 w1 18,750	-	-	-	-	23.55	-	1	-
Oct-26 w1 18,800	-	-	-	-	23.28	-	2	-
Oct-26 w1 18,850	-	-	-	-	23.02	-	1	-
Oct-26 w1 18,900	-	12.00	12.00	12.00	22.75	-	2	-
Oct-26 w1 18,925	-	14.00	14.00	14.00	22.62	-	10	-
Oct-26 w1 19,000	-	-	-	-	22.22	-	1	-
Oct-26 w1 19,075	-	90.00	90.00	31.00	21.82	-	3	-
Oct-26 w1 19,100	14.70	28.00	28.00	28.00	21.73	-1.00	13	-
Oct-26 w1 19,150	64.70	30.00	30.00	30.00	21.61	-1.00	3	-
Oct-26 w1 19,200	114.70	-	-	-	21.49	-1.00	3	-
Oct-26 w1 19,250	164.70	-	-	-	21.37	-1.00	1	-
Oct-26 w1 19,300	214.70	221.00	221.00	215.00	21.25	-1.00	5	-
Oct-26 w1 19,350	264.70	274.00	274.00	274.00	21.13	-1.00	4	-
Oct-26 w1 19,400	314.70	294.00	294.00	294.00	21.01	-1.00	3	-
Oct-26 w1 19,450	364.70	314.00	314.00	314.00	20.89	-1.00	4	-
Oct-26 w1 19,475	389.70	349.00	349.00	349.00	20.83	-1.00	1	-
Oct-26 w1 19,500	414.70	314.00	314.00	314.00	20.77	-1.00	10	-
Oct-26 w1 19,550	464.70	454.00	454.00	454.00	20.66	-1.00	3	-
Oct-26 w1 19,600	514.70	-	-	-	20.54	-1.00	2	-
Oct-26 w1 19,625	539.70	-	-	-	20.48	-1.00	1	-
Oct-26 w1 19,675	589.70	-	-	-	20.36	-1.00	1	-
Oct-26 w1 19,700	614.70	-	-	-	20.30	-1.00	3	-
Oct-26 w1 19,750	664.70	-	-	-	20.18	-1.00	1	-
Oct-26 w1 19,850	764.70	-	-	-	19.94	-1.00	9	-
Oct-26 w1 19,900	814.70	-	-	-	19.82	-1.00	1	-
Oct-26 w1 20,000	914.70	-	-	-	19.59	-1.00	1	-
Oct-26 w1 20,100	1,014.70	-	-	-	19.35	-1.00	1	-
Oct-26 w2 18,050	10.00	15.00	15.00	15.00	22.64	-0.04	1	1
Oct-26 w2 18,150	13.00	7.00	7.00	7.00	22.13	-0.05	10	10
Oct-26 w2 18,300	21.00	26.00	26.00	26.00	21.35	-0.08	1	1
Oct-26 w2 18,400	29.00	-	-	-	20.83	-0.11	-	1
Oct-26 w2 18,500	39.00	34.00	34.00	34.00	20.31	-0.14	1	1
Oct-26 w2 18,575	49.00	69.00	69.00	69.00	19.93	-0.17	2	2
Oct-26 w2 18,600	52.00	46.00	46.00	46.00	19.80	-0.18	1	2
Oct-26 w2 18,625	56.00	70.00	70.00	70.00	19.67	-0.19	5	5
Oct-26 w2 18,650	61.00	-	-	-	19.54	-0.20	-	4
Oct-26 w2 18,700	70.00	60.00	87.00	60.00	19.28	-0.23	2	3
Oct-26 w2 18,800	92.00	-	-	-	18.76	-0.29	-	2
Oct-26 w2 18,900	120.00	120.00	120.00	120.00	18.24	-0.36	1	2
Oct-26 w2 19,000	156.00	159.00	159.00	132.00	17.73	-0.44	2	5
Oct-26 w2 19,050	177.00	157.00	157.00	157.00	17.47	-0.48	1	1
Oct-26 w2 19,100	201.00	192.00	192.00	180.00	17.30	-0.52	2	3
Oct-26 w2 19,200	256.00	-	-	-	17.07	-0.61	-	1
Oct-26 w2 19,250	287.00	-	-	-	16.96	-0.65	-	2
Oct-26 w2 19,300	320.00	-	-	-	16.84	-0.69	-	4
Oct-26 w2 19,350	355.00	-	-	-	16.73	-0.73	-	2
Oct-26 w2 19,400	392.00	-	-	-	16.61	-0.77	-	4
Oct-26 w2 19,450	430.00	-	-	-	16.50	-0.80	-	1
Oct-26 w2 19,500	471.00	435.00	435.00	435.00	16.38	-0.83	1	2
Oct-26 w2 19,550	513.00	-	-	-	16.27	-0.86	-	2
Oct-26 16,400	2.00	-	-	-	29.97	-0.01	-	20
Oct-26 16,500	2.00	-	-	-	29.49	-0.01	-	121
Oct-26 16,900	5.00	-	-	-	27.56	-0.01	-	190
Oct-26 17,000	6.00	-	-	-	27.08	-0.02	-	1
Oct-26 17,300	10.00	-	-	-	25.64	-0.03	-	1
Oct-26 17,500	15.00	-	-	-	24.67	-0.04	-	2
Oct-26 17,600	18.00	24.00	32.00	24.00	24.19	-0.05	2	2
Oct-26 17,700	22.00	-	-	-	23.71	-0.06	-	2
Oct-26 17,800	27.00	-	-	-	23.23	-0.07	-	1
Oct-26 17,900	32.00	-	-	-	22.75	-0.08	-	71
Oct-26 17,950	36.00	-	-	-	22.51	-0.09	-	1
Oct-26 18,000	39.00	45.00	45.00	40.00	22.26	-0.10	3	33
Oct-26 18,200	57.00	-	-	-	21.30	-0.14	-	3
Oct-26 18,250	63.00	55.00	55.00	55.00	21.06	-0.15	1	5
Oct-26 18,300	69.00	-	-	-	20.82	-0.16	-	2
Oct-26 18,350	76.00	-	-	-	20.58	-0.18	-	1
Oct-26 18,400	83.00	-	-	-	20.34	-0.19	-	28
Oct-26 18,450	91.00	-	-	-	20.10	-0.21	-	1
Oct-26 18,500	100.00	110.00	115.00	86.00	19.86	-0.23	7	39
Oct-26 18,550	110.00	-	-	-	19.62	-0.25	-	2
Oct-26 18,600	120.00	-	-	-	19.38	-0.27	-	12
Oct-26 18,650	132.00	-	-	-	19.13	-0.29	-	2
Oct-26 18,700	144.00	-	-	-	18.89	-0.31	-	2
Oct-26 18,750	157.00	-	-	-	18.65	-0.33	-	1
Oct-26 18,800	172.00	-	-	-	18.41	-0.36	-	7
Oct-26 18,900	205.00	-	-	-	17.93	-0.41	-	9
Oct-26 18,950	224.00	-	-	-	17.69	-0.44	-	7
Oct-26 19,000	244.00	251.00	251.00	244.00	17.45	-0.47	2	64
Oct-26 19,050	266.00	-	-	-	17.25	-0.50	-	1
Oct-26 19,100	291.00	278.00	278.00	278.00	17.15	-0.53	3	24
Oct-26 19,150	317.00	-	-	-	17.04	-0.56	-	5
Oct-26 19,200	345.00	310.00	310.00	270.00	16.94	-0.59	3	6
Oct-26 19,250	375.00	326.00	326.00	326.00	16.84	-0.63	1	23
Oct-26 19,300	406.00	-	-	-	16.73	-0.66	-	15
Oct-26 19,350	439.00	-	-	-	16.63	-0.69	-	12
Oct-26 19,400	473.00	-	-	-	16.53	-0.71	-	14
Oct-26 19,450	509.00	-	-	-	16.42	-0.74	-	1
Oct-26 19,500	546.00	-	-	-	16.32	-0.77	-	887
Oct-26 19,550	584.00	-	-	-	16.22	-0.79	-	102
Oct-26 19,600	624.00	-	-	-	16.11	-0.82	-	10
Oct-26 19,650	664.00	-	-	-	16.01	-0.84	-	3
Oct-26 19,700	706.00	-	-	-	15.91	-0.86	-	106
Oct-26 19,750	749.00	-	-	-	15.80	-0.88	-	100
Oct-26 19,800	793.00	-	-	-	15.70	-0.89	-	12
Oct-26 19,850	838.00	-	-	-	15.60	-0.91	-	4
Oct-26 19,900	883.00	-	-	-	15.49	-0.92	-	28
Oct-26 19,950	930.00	-	-	-	15.39	-0.94	-	3
Oct-26 20,000	976.00	-	-	-	15.29	-0.95	-	26
Oct-26 20,100	1,072.00	-	-	-	15.08	-0.96	-	1
Oct-26 20,150	1,120.00	-	-	-	14.98	-0.97	-	8
Oct-26 20,200	1,168.00	-	-	-	14.87	-0.98	-	2
Oct-26 20,300	1,266.00	-	-	-	14.67	-0.99	-	1
Oct-26 20,500	1,464.00	-	-	-	14.25	-0.99	-	2
Oct-26 20,700	1,663.00	-	-	-	13.84	-1.00	-	1
Oct-26 20,750	1,713.00	-	-	-	13.74	-1.00	-	1
Oct-26 w4 17,700	47.00	-	-	-	23.36	-0.09	-	1
Oct-26 w4 18,400	128.00	-	-	-	20.09	-0.23	-	1
Oct-26 w4 19,000	295.00	-	-	-	17.29	-0.47	-	1
Oct-26 w4 19,100	340.00	-	-	-	16.97	-0.52	-	1
Oct-26 w4 19,200	393.00	-	-	-	16.77	-0.57	-	1
Oct-26 w4 19,300	450.00	-	-	-	16.57	-0.62	-	1
Nov-26 16,500	62.00	-	-	-	27.11	-0.07	-	1
Nov-26 16,600	67.00	-	-	-	26.71	-0.08	-	6
Nov-26 17,000	91.00	-	-	-	25.11	-0.10	-	12
Nov-26 17,100	99.00	-	-	-	24.71	-0.11	-	1
Nov-26 17,200	107.00	-	-	-	24.31	-0.12	-	1
Nov-26 17,300	116.00	-	-	-	23.91	-0.13	-	2
Nov-26 17,500	136.00	140.00	140.00	140.00	23.11	-0.15	10	30
Nov-26 17,700	160.00	-	-	-	22.31	-0.18	-	11
Nov-26 17,800	173.00	-	-	-	21.91	-0.20	-	2
Nov-26 17,900	188.00	-	-	-	21.51	-0.21	-	3
Nov-26 18,000	204.00	-	-	-	21.11	-0.23	-	33
Nov-26 18,100	221.00	-	-	-	20.71	-0.25	-	1
Nov-26 18,200	240.00	212.00	212.00	212.00	20.31	-0.27	1	3
Nov-26 18,250	251.00	234.00	234.00	234.00	20.11	-0.28	1	12
Nov-26 18,300	261.00	-	-	-	19.91	-0.29	-	3
Nov-26 18,350	272.00	-	-	-	19.71	-0.30	-	2
Nov-26 18,500	309.00	321.00	321.00	321.00	19.11	-0.33	1	4
Nov-26 18,600	336.00	-	-	-	18.71	-0.36	-	1
Nov-26 18,650	350.00	324.00	324.00	324.00	18.51	-0.37	100	100
Nov-26 18,700	365.00	339.00	366.00	339.00	18.32	-0.39	101	100
Nov-26 18,750	381.00	351.00	355.00	351.00	18.12	-0.40	101	102
Nov-26 18,800	397.00	372.00	372.00	372.00	17.92	-0.42	100	107
Nov-26 18,950	451.00	376.00	376.00	376.00	17.32	-0.46	1	1
Nov-26 19,000	471.00	461.00	461.00	461.00	17.12	-0.48	1	1
Nov-26 19,050	493.00	486.00	486.00	486.00	17.00	-0.50	1	2
Nov-26 19,100	517.00	-	-	-	16.91	-0.51	-	3
Nov-26 19,200	568.00	-	-	-	16.74	-0.55	-	5
Nov-26 19,250	594.00	-	-	-	16.65	-0.57	-	1
Nov-26 19,300	622.00	-	-	-	16.57	-0.58	-	3
Nov-26 19,500	741.00	-	-	-	16.23	-0.65	-	1
Nov-26 19,600	805.00	-	-	-	16.05	-0.68	-	2
Nov-26 19,700	873.00	840.00	840.00	840.00	15.88	-0.72	8	8
Nov-26 19,750	908.00	880.00	880.00	880.00	15.80	-0.73	1	2
Nov-26 19,800	944.00	-	-	-	15.71	-0.75	-	1
Nov-26 19,900	1,018.00	-	-	-	15.54	-0.78	-	1
Nov-26 20,300	1,343.00	-	-	-	14.85	-0.88	-	1
Nov-26 20,700	1,703.00	-	-	-	14.16	-0.94	-	1
Dec-26 8,600	-	-	-	-	51.93	-	-	1,250
Dec-26 10,900	3.00	-	-	-	44.11	-	-	1
Dec-26 11,300	4.00	-	-	-	42.75	-	-	1
Dec-26 11,500	4.00	-	-	-	42.07	-	-	2
Dec-26 12,200	7.00	-	-	-	39.69	-0.01	-	2
Dec-26 12,300	8.00	-	-	-	39.35	-0.01	-	5
Dec-26 12,400	8.00	-	-	-	39.01	-0.01	-	1
Dec-26 12,500	9.00	-	-	-	38.67	-0.01	-	7
Dec-26 12,600	9.00	-	-	-	38.33	-0.01	-	6
Dec-26 12,900	11.00	-	-	-	37.31	-0.01	-	7
Dec-26 13,000	12.00	-	-	-	36.97	-0.01	-	7
Dec-26 13,100	13.00	-	-	-	36.63	-0.01	-	1
Dec-26 13,200	14.00	-	-	-	36.29	-0.01	-	1
Dec-26 13,500	17.00	-	-	-	35.27	-0.01	-	504
Dec-26 13,600	18.00	-	-	-	34.93	-0.02	-	5
Dec-26 13,700	19.00	-	-	-	34.59	-0.02	-	2
Dec-26 14,000	23.00	-	-	-	33.57	-0.02	-	1,034
Dec-26 14,200	26.00	-	-	-	32.89	-0.02	-	3
Dec-26 14,300	28.00	-	-	-	32.55	-0.02	-	1
Dec-26 14,400	29.00	-	-	-	32.21	-0.03	-	1
Dec-26 14,500	31.00	-	-	-	31.87	-0.03	-	1
Dec-26 14,600	33.00	-	-	-	31.53	-0.03	-	1
Dec-26 14,800	38.00	-	-	-	30.85	-0.03	-	1
Dec-26 14,900	40.00	-	-	-	30.51	-0.04	-	3
Dec-26 15,000	43.00	-	-	-	30.17	-0.04	-	18
Dec-26 15,200	48.00	-	-	-	29.49	-0.04	-	1
Dec-26 15,500	58.00	-	-	-	28.47	-0.05	-	28
Dec-26 15,600	62.00	-	-	-	28.13	-0.06	-	32
Dec-26 15,700	66.00	-	-	-	27.79	-0.06	-	4
Dec-26 15,800	70.00	-	-	-	27.45	-0.06	-	4
Dec-26 15,900	75.00	-	-	-	27.11	-0.07	-	1
Dec-26 16,000	79.00	-	-	-	26.77	-0.07	-	28
Dec-26 16,200	90.00	-	-	-	26.09	-0.08	-	2
Dec-26 16,300	96.00	-	-	-	25.75	-0.09	-	10
Dec-26 16,400	102.00	-	-	-	25.41	-0.09	-	6,000
Dec-26 16,500	109.00	105.00	105.00	105.00	25.07	-0.10	1	9
Dec-26 16,600	116.00	-	-	-	24.73	-0.11	-	2
Dec-26 16,700	124.00	-	-	-	24.39	-0.11	-	1,516
Dec-26 16,800	132.00	-	-	-	24.05	-0.12	-	11
Dec-26 16,900	141.00	-	-	-	23.71	-0.13	-	5
Dec-26 17,000	150.00	-	-	-	23.37	-0.14	-	31
Dec-26 17,100	160.00	-	-	-	23.03	-0.15	-	7
Dec-26 17,200	171.00	-	-	-	22.69	-0.16	-	105
Dec-26 17,300	182.00	-	-	-	22.35	-0.17	-	6
Dec-26 17,400	194.00	-	-	-	22.01	-0.18	-	7
Dec-26 17,500	207.00	194.00	194.00	194.00	21.67	-0.19	1	1,033
Dec-26 17,600	221.00	-	-	-	21.33	-0.20	-	104
Dec-26 17,700	237.00	-	-	-	20.99	-0.21	-	5,011
Dec-26 17,800	253.00	-	-	-	20.65	-0.23	-	10
Dec-26 17,900	270.00	-	-	-	20.31	-0.24	-	5,026
Dec-26 18,000	289.00	-	-	-	19.97	-0.26	-	520
Dec-26 18,100	309.00	-	-	-	19.63	-0.28	-	6
Dec-26 18,200	330.00	350.00	350.00	350.00	19.29	-0.29	2	9
Dec-26 18,300	353.00	339.00	339.00	339.00	18.95	-0.31	1	7
Dec-26 18,400	378.00	-	-	-	18.61	-0.33	-	11
Dec-26 18,450	391.00	-	-	-	18.44	-0.34	-	1
Dec-26 18,500	405.00	407.00	407.00	407.00	18.27	-0.35	1	214
Dec-26 18,700	464.00	-	-	-	17.59	-0.40	-	9
Dec-26 18,800	497.00	-	-	-	17.25	-0.42	-	8
Dec-26 18,900	532.00	-	-	-	16.91	-0.45	-	14
Dec-26 19,000	570.00	-	-	-	16.57	-0.48	-	11
Dec-26 19,100	615.00	-	-	-	16.38	-0.51	-	3
Dec-26 19,150	640.00	616.00	616.00	616.00	16.31	-0.52	1	1
Dec-26 19,200	665.00	-	-	-	16.23	-0.53	-	38
Dec-26 19,300	717.00	-	-	-	16.08	-0.56	-	5
Dec-26 19,400	772.00	-	-	-	15.93	-0.59	-	3
Dec-26 19,500	830.00	761.00	761.00	761.00	15.78	-0.62	1	4,721
Dec-26 19,600	891.00	-	-	-	15.63	-0.65	-	6
Dec-26 19,650	923.00	-	-	-	15.56	-0.66	-	2
Dec-26 19,700	955.00	-	-	-	15.48	-0.67	-	1
Dec-26 19,800	1,021.00	941.00	941.00	941.00	15.33	-0.70	1	9
Dec-26 19,900	1,091.00	-	-	-	15.18	-0.73	-	1
Dec-26 20,000	1,162.00	-	-	-	15.03	-0.75	-	17
Dec-26 20,100	1,237.00	-	-	-	14.88	-0.78	-	11
Dec-26 20,500	1,558.00	-	-	-	14.27	-0.86	-	1
Mar-27 13,000	48.00	-	-	-	31.22	-0.03	-	3
Mar-27 13,800	70.00	-	-	-	29.18	-0.04	-	32
Mar-27 15,000	123.00	-	-	-	26.11	-0.07	-	5,000
Mar-27 15,200	135.00	-	-	-	25.60	-0.08	-	1
Mar-27 15,700	170.00	-	-	-	24.33	-0.10	-	1
Mar-27 16,500	245.00	-	-	-	22.29	-0.15	-	2
Mar-27 17,000	307.00	-	-	-	21.01	-0.19	-	2
Mar-27 17,100	322.00	300.00	300.00	300.00	20.75	-0.20	2	2
Mar-27 17,300	353.00	-	-	-	20.24	-0.22	-	1
Mar-27 17,500	387.00	-	-	-	19.73	-0.24	-	21
Mar-27 17,800	445.00	-	-	-	18.97	-0.27	-	1
Mar-27 18,000	488.00	-	-	-	18.46	-0.30	-	758
Mar-27 18,100	512.00	-	-	-	18.20	-0.31	-	5
Mar-27 18,200	537.00	-	-	-	17.95	-0.33	-	5
Mar-27 18,300	562.00	-	-	-	17.69	-0.34	-	5
Mar-27 18,400	589.00	-	-	-	17.44	-0.36	-	5
Mar-27 18,500	618.00	-	-	-	17.18	-0.37	-	3
Mar-27 18,600	647.00	-	-	-	16.92	-0.39	-	2
Mar-27 18,900	747.00	-	-	-	16.16	-0.44	-	3
Mar-27 19,100	824.00	-	-	-	15.70	-0.48	-	5
Mar-27 19,300	920.00	-	-	-	15.45	-0.52	-	6
Mar-27 19,500	1,023.00	-	-	-	15.20	-0.56	-	5
Mar-27 19,600	1,077.00	-	-	-	15.07	-0.58	-	5
Mar-27 19,800	1,193.00	-	-	-	14.83	-0.62	-	2
Mar-27 21,400	2,384.00	-	-	-	12.84	-0.89	-	1
Mar-27 21,600	2,562.00	-	-	-	12.59	-0.91	-	2
Mar-27 21,800	2,743.00	-	-	-	12.34	-0.93	-	1
Mar-27 21,900	2,836.00	-	-	-	12.22	-0.94	-	3
Mar-27 22,000	2,929.00	-	-	-	12.10	-0.94	-	2
Mar-27 22,900	3,793.00	-	-	-	10.98	-0.98	-	2
Mar-27 25,000	5,864.00	-	-	-	8.37	-0.99	-	5,000
Jun-27 13,000	108.00	-	-	-	29.30	-0.05	-	2
Jun-27 15,400	264.00	-	-	-	23.68	-0.13	-	6
Jun-27 16,000	328.00	-	-	-	22.27	-0.16	-	20
Jun-27 17,000	471.00	-	-	-	19.93	-0.23	-	1
Jun-27 18,000	680.00	-	-	-	17.59	-0.33	-	1
Jun-27 18,100	706.00	-	-	-	17.36	-0.35	-	1
Jun-27 18,500	820.00	-	-	-	16.42	-0.40	-	1
Jun-27 19,000	997.00	-	-	-	15.33	-0.48	-	4
Jun-27 19,100	1,042.00	1,077.00	1,077.00	1,077.00	15.21	-0.49	5	5
Jun-27 19,600	1,297.00	-	-	-	14.64	-0.57	-	5
Jun-27 19,700	1,353.00	-	-	-	14.52	-0.59	-	6
Jun-27 19,900	1,470.00	-	-	-	14.30	-0.62	-	1
Jun-27 20,300	1,723.00	1,729.00	1,729.00	1,729.00	13.84	-0.69	1	1
Jun-27 23,300	4,286.00	-	-	-	10.41	-0.97	-	1
Jun-27 23,400	4,383.00	-	-	-	10.29	-0.97	-	2
Jun-27 24,200	5,163.00	-	-	-	9.38	-0.98	-	2
Sep-27 12,100	118.00	-	-	-	29.73	-0.05	-	32
Sep-27 12,200	123.00	-	-	-	29.52	-0.05	-	32
Sep-27 12,300	128.00	-	-	-	29.32	-0.05	-	32
Sep-27 12,400	132.00	-	-	-	29.11	-0.05	-	32
Sep-27 14,200	249.00	-	-	-	25.40	-0.10	-	32
Sep-27 15,500	380.00	-	-	-	22.72	-0.15	-	2
Sep-27 15,700	405.00	-	-	-	22.31	-0.16	-	1
Sep-27 23,000	4,003.00	-	-	-	11.22	-0.93	-	3
Dec-27 13,400	244.00	-	-	-	25.96	-0.09	-	250
Dec-27 14,700	367.00	-	-	-	23.52	-0.13	-	1
Dec-27 15,100	415.00	-	-	-	22.78	-0.15	-	2
Dec-27 15,400	454.00	-	-	-	22.21	-0.16	-	32
Dec-27 15,700	496.00	-	-	-	21.65	-0.18	-	32
Dec-27 15,800	511.00	-	-	-	21.46	-0.19	-	32
Dec-27 19,000	1,310.00	-	-	-	15.57	-0.47	-	1
Dec-27 19,300	1,446.00	-	-	-	15.22	-0.50	-	3
Dec-27 19,400	1,494.00	-	-	-	15.11	-0.51	-	6,751
Mar-28 19,800	1,771.00	-	-	-	14.75	-0.54	-	1
Jun-28 18,400	1,314.00	-	-	-	16.21	-0.40	-	64
Jun-28 18,500	1,347.00	-	-	-	16.04	-0.41	-	64
Jun-28 19,300	1,671.00	-	-	-	15.01	-0.49	-	32
Jun-28 20,000	2,022.00	-	-	-	14.27	-0.57	-	32
Sep-28 17,500	1,138.00	-	-	-	17.52	-0.32	-	2
Dec-28 16,800	1,019.00	-	-	-	18.09	-0.28	-	1,800
Jun-29 18,800	1,932.00	-	-	-	16.37	-0.42	-	1
Jun-31 18,400	2,499.00	-	-	-	17.93	-0.37	-	1

STOCK OPTIONS

	Previous Close	211.60		02/10/26
	ACCIONA Close	213.60		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 200.00	15.42	-	-	-	38.60	0.82	-	10
Oct-26 210.00	8.17	-	-	-	36.53	0.61	-	14
Oct-26 220.00	3.43	-	-	-	35.20	0.35	-	1
Oct-26 230.00	1.06	-	-	-	34.30	0.15	-	1
Nov-26 230.00	5.04	-	-	-	34.37	0.31	-	1
Dec-26 210.00	16.63	-	-	-	36.19	0.59	-	2
Dec-26 220.00	11.65	-	-	-	35.26	0.47	-	1
Dec-26 230.00	7.91	-	-	-	34.79	0.36	-	5
Dec-26 260.00	1.89	-	-	-	33.39	0.12	-	2
Dec-26 280.00	0.56	-	-	-	32.45	0.04	-	5
Dec-26 320.00	0.02	-	-	-	30.58	-	-	5
Mar-27 160.00	60.01	-	-	-	43.62	0.88	-	1
Mar-27 270.00	5.04	-	-	-	34.00	0.20	-	5
Mar-27 280.00	3.62	-	-	-	33.69	0.15	-	5
Mar-27 290.00	2.62	-	-	-	33.38	0.12	-	5
Jun-27 220.00	23.98	-	-	-	34.44	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 185.00	0.25	-	-	-	41.66	-0.03	-	20
Oct-26 195.00	0.92	-	-	-	39.58	-0.11	-	10
Oct-26 200.00	1.62	-	-	-	38.54	-0.18	-	25
Nov-26 180.00	1.92	-	-	-	41.78	-0.11	-	61
Nov-26 185.00	2.61	-	-	-	40.75	-0.15	-	5
Nov-26 190.00	3.41	-	-	-	39.71	-0.19	-	1
Nov-26 195.00	4.45	-	-	-	38.67	-0.23	-	1
Nov-26 210.00	9.13	-	-	-	35.56	-0.41	-	1
Dec-26 140.00	0.40	-	-	-	48.30	-0.02	-	1
Dec-26 155.00	1.01	-	-	-	45.65	-0.05	-	1
Dec-26 160.00	1.31	-	-	-	44.77	-0.06	-	1
Dec-26 170.00	2.19	-	-	-	43.01	-0.10	-	60
Dec-26 175.00	2.87	-	-	-	42.13	-0.13	-	62
Dec-26 195.00	6.78	-	-	-	38.60	-0.27	-	15
Dec-26 200.00	8.26	-	-	-	37.72	-0.31	-	20
Dec-26 210.00	11.89	-	-	-	35.95	-0.42	-	9
Mar-27 155.00	3.70	-	-	-	44.07	-0.10	-	60
Mar-27 170.00	6.07	-	-	-	41.87	-0.16	-	2
Mar-27 200.00	13.99	-	-	-	37.47	-0.34	-	20
Mar-27 210.00	17.91	-	-	-	36.00	-0.41	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	8.52	-	-	-	34.96	0.44	-	3

	Previous Close	22.10		02/10/26
	ACCIONA ENERGIA Close	21.94		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.55	-	-	-	30.71	0.30	-	3
Dec-26 25.00	0.32	-	-	-	29.70	0.20	-	1
Dec-26 27.00	0.07	-	-	-	27.66	0.06	-	1
Dec-26 30.00	-	-	-	-	24.61	-	-	1
Dec-26 31.00	-	-	-	-	23.59	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.12	-	-	-	34.72	-0.15	-	5
Oct-26 22.00	0.60	-	-	-	33.52	-0.50	-	20
Dec-26 18.00	0.22	-	-	-	38.33	-0.11	-	2
Dec-26 19.00	0.38	-	-	-	37.51	-0.17	-	3
Dec-26 20.00	0.62	-	-	-	36.69	-0.25	-	1
Dec-26 21.00	0.95	-	-	-	35.87	-0.35	-	16
Dec-26 23.00	1.93	-	-	-	34.02	-0.58	-	2
Jun-27 24.00	3.41	-	-	-	32.06	-0.57	-	13
Sep-27 19.00	1.24	-	-	-	32.51	-0.25	-	3

	Previous Close	17.07		02/10/26
	ACERINOX Close	17.27		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.95	-	-	-	34.16	0.77	-	3
Oct-26 17.00	0.60	-	-	-	33.17	0.61	-	7
Oct-26 17.50	0.34	-	-	-	32.35	0.44	-	7
Oct-26 18.00	0.17	-	-	-	31.71	0.27	-	18
Oct-26 18.50	0.07	-	-	-	31.07	0.14	-	24
Oct-26 19.00	0.03	-	-	-	30.44	0.06	-	10
Oct-26 19.50	0.01	-	-	-	29.80	0.02	-	10
Nov-26 18.50	0.37	-	-	-	31.70	0.31	-	34
Nov-26 19.00	0.25	-	-	-	31.37	0.23	-	20
Nov-26 19.50	0.17	-	-	-	31.05	0.16	-	1
Dec-26 6.00	11.30	-	-	-	49.21	1.00	-	20
Dec-26 9.75	7.57	-	-	-	43.27	1.00	-	2
Dec-26 11.00	6.34	-	-	-	41.29	0.99	-	10
Dec-26 13.00	4.39	-	-	-	38.13	0.96	-	11
Dec-26 13.50	3.92	-	-	-	37.34	0.94	-	20
Dec-26 14.00	3.47	-	-	-	36.55	0.91	-	10
Dec-26 14.50	3.03	-	-	-	35.75	0.88	-	10
Dec-26 15.00	2.61	-	-	-	34.96	0.84	-	20
Dec-26 16.00	1.84	-	-	-	33.38	0.73	-	10
Dec-26 16.50	1.50	-	-	-	32.59	0.66	-	3
Dec-26 17.00	1.20	-	-	-	31.80	0.59	-	15
Dec-26 17.50	0.94	-	-	-	31.29	0.51	-	35
Dec-26 18.00	0.72	-	-	-	31.12	0.43	-	20
Dec-26 18.50	0.55	-	-	-	30.94	0.35	-	12
Dec-26 19.00	0.41	-	-	-	30.77	0.29	-	24
Dec-26 19.50	0.30	-	-	-	30.60	0.22	-	21
Dec-26 20.00	0.22	-	-	-	30.42	0.17	-	12
Dec-26 22.00	0.05	-	-	-	29.73	0.05	-	1
Dec-26 24.00	0.01	-	-	-	29.03	0.01	-	51
Mar-27 8.75	8.59	-	-	-	43.08	1.00	-	1
Mar-27 11.00	6.39	-	-	-	40.13	0.98	-	15
Mar-27 13.00	4.54	-	-	-	37.50	0.91	-	1
Mar-27 13.50	4.11	-	-	-	36.85	0.89	-	5
Mar-27 14.50	3.29	-	-	-	35.54	0.82	-	150
Mar-27 15.50	2.55	-	-	-	34.22	0.74	-	150
Mar-27 16.00	2.20	-	-	-	33.57	0.69	-	150
Mar-27 17.00	1.60	-	-	-	32.25	0.58	-	150
Mar-27 17.50	1.36	-	-	-	31.85	0.52	-	100
Mar-27 18.50	0.97	-	-	-	31.62	0.42	-	50
Mar-27 19.00	0.80	-	-	-	31.50	0.36	-	25
Jun-27 16.00	2.60	-	-	-	34.31	0.66	-	1
Jun-27 17.50	1.79	-	-	-	32.68	0.54	-	4
Sep-27 13.50	4.54	-	-	-	38.81	0.81	-	5
Sep-27 14.00	4.18	-	-	-	38.15	0.78	-	1
Sep-27 16.50	2.59	-	-	-	34.87	0.62	-	150
Sep-27 18.50	1.68	-	-	-	33.50	0.48	-	1
Dec-27 11.00	6.61	-	-	-	40.40	0.92	-	10
Dec-27 12.00	5.79	-	-	-	39.24	0.87	-	1
Dec-27 13.00	5.02	-	-	-	38.08	0.82	-	10
Jun-28 12.50	5.52	-	-	-	36.81	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.02	-	-	-	34.24	-0.05	-	10
Oct-26 16.00	0.06	-	-	-	33.26	-0.11	-	5
Oct-26 16.50	0.15	-	-	-	32.28	-0.22	-	3
Oct-26 17.00	0.29	-	-	-	31.29	-0.38	-	21
Oct-26 17.50	0.53	-	-	-	30.47	-0.57	-	35
Oct-26 18.00	0.87	-	-	-	29.83	-0.75	-	3
Nov-26 16.50	0.45	-	-	-	31.76	-0.32	-	32
Nov-26 17.00	0.63	-	-	-	30.79	-0.41	-	2
Nov-26 17.50	0.87	-	-	-	30.11	-0.52	-	3
Nov-26 18.00	1.16	-	-	-	29.78	-0.62	-	1
Dec-26 9.50	-	-	-	-	42.87	-	-	1
Dec-26 9.75	-	-	-	-	42.47	-	-	1
Dec-26 10.00	-	-	-	-	42.08	-	-	97
Dec-26 10.50	-	-	-	-	41.28	-	-	35
Dec-26 11.00	0.01	-	-	-	40.49	-0.01	-	51
Dec-26 11.50	0.01	-	-	-	39.70	-0.01	-	25
Dec-26 12.00	0.02	-	-	-	38.91	-0.02	-	75
Dec-26 12.50	0.03	-	-	-	38.12	-0.03	-	145
Dec-26 13.00	0.05	-	-	-	37.33	-0.04	-	10
Dec-26 13.50	0.08	-	-	-	36.54	-0.06	-	45
Dec-26 15.00	0.24	-	-	-	34.16	-0.16	-	20
Dec-26 15.50	0.34	-	-	-	33.37	-0.21	-	28
Dec-26 16.00	0.47	-	-	-	32.58	-0.27	-	13
Dec-26 16.50	0.62	-	-	-	31.79	-0.34	-	13
Dec-26 17.00	0.82	-	-	-	31.00	-0.42	-	33
Dec-26 18.00	1.34	-	-	-	30.32	-0.58	-	50
Mar-27 8.00	-	-	-	-	42.54	-	-	2
Mar-27 10.00	0.03	-	-	-	39.91	-0.02	-	175
Mar-27 10.50	0.05	-	-	-	39.26	-0.02	-	60
Mar-27 11.00	0.07	-	-	-	38.60	-0.03	-	160
Mar-27 11.50	0.09	-	-	-	37.94	-0.05	-	126
Mar-27 12.00	0.13	-	-	-	37.29	-0.06	-	70
Mar-27 13.50	0.31	-	-	-	35.32	-0.13	-	7
Mar-27 15.00	0.62	-	-	-	33.35	-0.24	-	100
Mar-27 15.50	0.77	-	-	-	32.69	-0.29	-	11
Mar-27 16.00	0.93	-	-	-	32.04	-0.34	-	3
Mar-27 17.00	1.34	-	-	-	30.72	-0.45	-	10
Jun-27 8.75	0.04	-	-	-	41.40	-0.02	-	1
Jun-27 10.00	0.10	-	-	-	39.86	-0.04	-	243
Jun-27 11.00	0.17	-	-	-	38.63	-0.06	-	110
Jun-27 15.00	0.91	-	-	-	33.68	-0.27	-	10
Sep-27 10.00	0.20	-	-	-	40.11	-0.06	-	150
Sep-27 10.50	0.25	-	-	-	39.46	-0.07	-	150
Sep-27 11.00	0.31	-	-	-	38.80	-0.09	-	150
Sep-27 11.50	0.39	-	-	-	38.14	-0.11	-	150
Sep-27 12.00	0.46	-	-	-	37.49	-0.13	-	207
Dec-27 12.00	0.54	-	-	-	36.15	-0.14	-	150
Mar-28 12.00	0.64	-	-	-	34.43	-0.15	-	208
Sep-28 18.00	3.21	-	-	-	29.12	-0.48	-	138

	Previous Close	92.05		02/10/26
	ACS Close	95.00		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 94.00	3.38	-	-	-	37.46	0.58	-	1
Oct-26 96.00	2.35	-	-	-	36.86	0.46	-	15
Oct-26 100.00	0.97	0.78	0.78	0.78	35.84	0.25	1	8
Oct-26 110.00	0.03	-	-	-	33.28	0.01	-	17
Oct-26 115.00	-	-	-	-	32.00	-	-	7
Oct-26 120.00	-	-	-	-	30.72	-	-	6
Oct-26 125.00	-	-	-	-	29.44	-	-	1
Oct-26 130.00	-	-	-	-	28.16	-	-	5
Oct-26 140.00	-	-	-	-	25.59	-	-	3
Nov-26 100.00	3.14	-	-	-	35.76	0.38	-	1
Nov-26 110.00	0.89	-	-	-	35.23	0.15	-	12
Nov-26 120.00	0.19	-	-	-	34.70	0.04	-	1
Nov-26 125.00	0.08	-	-	-	34.44	0.02	-	1
Dec-26 86.00	12.24	-	-	-	38.88	0.75	-	1
Dec-26 90.00	9.50	-	-	-	37.64	0.67	-	25
Dec-26 92.00	8.28	-	-	-	37.03	0.62	-	25
Dec-26 100.00	4.45	-	-	-	35.99	0.42	-	37
Dec-26 105.00	2.91	-	-	-	35.89	0.31	-	2
Dec-26 110.00	1.83	-	-	-	35.78	0.22	-	5
Dec-26 115.00	1.10	-	-	-	35.68	0.15	-	83
Dec-26 120.00	0.64	-	-	-	35.57	0.09	-	90
Dec-26 125.00	0.36	-	-	-	35.47	0.06	-	86
Dec-26 130.00	0.20	-	-	-	35.36	0.03	-	711
Dec-26 135.00	0.11	-	-	-	35.26	0.02	-	4
Dec-26 140.00	0.06	-	-	-	35.15	0.01	-	2
Dec-26 145.00	0.03	-	-	-	35.05	0.01	-	9
Dec-26 150.00	0.01	-	-	-	34.94	-	-	80
Dec-26 155.00	0.01	-	-	-	34.84	-	-	15
Dec-26 160.00	-	-	-	-	34.73	-	-	15
Dec-26 165.00	-	-	-	-	34.63	-	-	25
Mar-27 90.00	12.48	-	-	-	37.65	0.64	-	20
Mar-27 92.00	11.33	-	-	-	37.17	0.61	-	1
Mar-27 96.00	9.19	-	-	-	36.28	0.54	-	1
Mar-27 100.00	7.39	-	-	-	35.65	0.48	-	1
Mar-27 115.00	2.74	-	-	-	33.28	0.24	-	5
Mar-27 140.00	0.24	-	-	-	29.33	0.03	-	180
Mar-27 145.00	0.13	-	-	-	28.55	0.02	-	5
Mar-27 150.00	0.06	-	-	-	27.76	0.01	-	200
Mar-27 155.00	0.03	-	-	-	26.97	0.01	-	20
Mar-27 160.00	0.01	-	-	-	26.18	-	-	20
Mar-27 165.00	-	-	-	-	25.39	-	-	60
Jun-27 54.00	42.45	-	-	-	47.15	0.95	-	1
Jun-27 56.00	40.69	-	-	-	46.62	0.94	-	2
Jun-27 88.00	16.21	-	-	-	38.20	0.67	-	1
Jun-27 92.00	13.87	-	-	-	37.15	0.62	-	1
Jun-27 96.00	11.73	-	-	-	36.30	0.57	-	25
Jun-27 100.00	10.05	-	-	-	36.06	0.51	-	25
Jun-27 125.00	3.24	-	-	-	34.57	0.23	-	16
Jun-27 130.00	2.47	2.10	2.10	2.10	34.27	0.19	1	1
Jun-27 165.00	0.30	-	-	-	32.18	0.03	-	5
Sep-27 86.00	18.77	-	-	-	39.03	0.69	-	25
Sep-27 105.00	9.69	-	-	-	36.23	0.47	-	25
Sep-27 115.00	6.68	-	-	-	35.67	0.36	-	5
Dec-27 70.00	30.51	-	-	-	42.03	0.83	-	60
Dec-27 88.00	18.86	-	-	-	37.93	0.66	-	5
Dec-27 90.00	17.71	-	-	-	37.47	0.64	-	5
Dec-27 94.00	15.52	-	-	-	36.56	0.60	-	25
Dec-27 110.00	9.69	-	-	-	35.91	0.44	-	250
Dec-27 120.00	7.09	-	-	-	35.63	0.35	-	1
Dec-27 130.00	5.06	-	-	-	35.35	0.27	-	10
Mar-28 115.00	9.19	-	-	-	34.77	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 84.00	0.17	-	-	-	39.58	-0.05	-	11
Oct-26 86.00	0.31	-	-	-	38.90	-0.09	-	258
Oct-26 88.00	0.55	-	-	-	38.23	-0.14	-	8
Oct-26 90.00	0.92	-	-	-	37.55	-0.22	-	26
Oct-26 92.00	1.46	-	-	-	36.88	-0.31	-	1
Oct-26 94.00	2.20	-	-	-	36.21	-0.42	-	22
Oct-26 100.00	5.82	-	-	-	34.59	-0.76	-	1
Nov-26 78.00	0.55	-	-	-	40.68	-0.08	-	11
Nov-26 80.00	0.73	-	-	-	40.00	-0.10	-	7
Nov-26 84.00	1.30	-	-	-	38.66	-0.17	-	2
Nov-26 86.00	1.72	-	-	-	37.98	-0.21	-	1
Nov-26 88.00	2.18	-	-	-	37.31	-0.26	-	4
Nov-26 90.00	2.80	-	-	-	36.63	-0.31	-	2
Nov-26 100.00	7.70	-	-	-	34.69	-0.63	-	1
Nov-26 110.00	15.56	-	-	-	34.16	-0.87	-	1
Dec-26 23.00	-	-	-	-	57.42	-	-	201
Dec-26 24.00	-	-	-	-	57.11	-	-	25
Dec-26 25.00	-	-	-	-	56.80	-	-	25
Dec-26 27.00	-	-	-	-	56.19	-	-	25
Dec-26 28.00	-	-	-	-	55.88	-	-	75
Dec-26 29.00	-	-	-	-	55.57	-	-	75
Dec-26 30.00	-	-	-	-	55.26	-	-	17
Dec-26 33.00	-	-	-	-	54.33	-	-	6
Dec-26 34.00	-	-	-	-	54.03	-	-	25
Dec-26 35.00	-	-	-	-	53.72	-	-	200
Dec-26 46.00	-	-	-	-	50.32	-	-	25
Dec-26 54.00	0.02	-	-	-	47.85	-	-	25
Dec-26 58.00	0.05	-	-	-	46.61	-0.01	-	25
Dec-26 60.00	0.08	-	-	-	46.00	-0.01	-	95
Dec-26 62.00	0.11	-	-	-	45.38	-0.01	-	5
Dec-26 66.00	0.22	-	-	-	44.14	-0.03	-	1
Dec-26 68.00	0.30	-	-	-	43.53	-0.04	-	4
Dec-26 76.00	0.89	-	-	-	41.06	-0.10	-	6
Dec-26 78.00	1.15	-	-	-	40.44	-0.12	-	7
Dec-26 80.00	1.44	-	-	-	39.82	-0.15	-	5
Dec-26 82.00	1.78	-	-	-	39.20	-0.18	-	10
Dec-26 84.00	2.22	-	-	-	38.59	-0.21	-	14
Dec-26 86.00	2.66	-	-	-	37.97	-0.25	-	10
Dec-26 88.00	3.28	-	-	-	37.35	-0.29	-	45
Dec-26 90.00	3.90	-	-	-	36.73	-0.33	-	44
Dec-26 94.00	5.49	-	-	-	35.50	-0.43	-	46
Dec-26 96.00	6.48	-	-	-	35.17	-0.48	-	80
Dec-26 98.00	7.62	-	-	-	35.13	-0.54	-	10
Dec-26 100.00	8.83	-	-	-	35.08	-0.59	-	176
Dec-26 105.00	12.32	-	-	-	34.98	-0.70	-	3
Dec-26 110.00	16.29	-	-	-	34.87	-0.80	-	50
Dec-26 115.00	20.63	-	-	-	34.77	-0.88	-	10
Mar-27 60.00	0.56	-	-	-	43.64	-0.04	-	1
Mar-27 68.00	1.26	-	-	-	41.71	-0.09	-	1
Mar-27 80.00	3.43	-	-	-	38.80	-0.21	-	1
Mar-27 86.00	5.18	-	-	-	37.35	-0.30	-	11
Mar-27 88.00	5.81	-	-	-	36.86	-0.33	-	2
Mar-27 90.00	6.63	-	-	-	36.38	-0.36	-	2
Mar-27 92.00	7.46	-	-	-	35.90	-0.39	-	1
Mar-27 96.00	9.29	-	-	-	35.01	-0.46	-	2
Mar-27 98.00	10.37	-	-	-	34.70	-0.50	-	115
Mar-27 100.00	11.45	-	-	-	34.38	-0.54	-	110
Mar-27 105.00	14.58	-	-	-	33.59	-0.62	-	6
Mar-27 110.00	18.07	-	-	-	32.80	-0.70	-	10
Jun-27 22.00	-	-	-	-	53.86	-	-	360
Jun-27 24.00	0.01	-	-	-	53.33	-	-	85
Jun-27 28.00	0.02	-	-	-	52.28	-	-	2
Jun-27 33.00	0.05	-	-	-	50.97	-	-	2
Jun-27 70.00	2.72	-	-	-	41.23	-0.14	-	1
Jun-27 92.00	9.19	-	-	-	35.44	-0.39	-	1
Jun-27 115.00	23.52	-	-	-	33.46	-0.70	-	1
Jun-27 120.00	27.41	-	-	-	33.16	-0.76	-	5
Jun-27 130.00	35.96	-	-	-	32.56	-0.86	-	5
Sep-27 60.00	2.19	-	-	-	42.93	-0.10	-	1
Sep-27 74.00	4.93	-	-	-	39.44	-0.20	-	18
Sep-27 78.00	6.12	-	-	-	38.45	-0.24	-	25
Sep-27 92.00	11.11	-	-	-	34.96	-0.40	-	25
Dec-27 50.00	1.38	-	-	-	44.35	-0.06	-	25
Dec-27 78.00	7.07	-	-	-	37.97	-0.25	-	25
Dec-27 82.00	8.29	-	-	-	37.05	-0.29	-	10
Dec-27 84.00	9.05	-	-	-	36.60	-0.31	-	5
Dec-27 98.00	15.37	-	-	-	34.01	-0.46	-	25
Dec-27 100.00	16.52	-	-	-	33.95	-0.48	-	25
Dec-27 115.00	26.55	-	-	-	33.53	-0.64	-	5
Mar-28 84.00	9.67	-	-	-	35.26	-0.31	-	1
Jun-28 105.00	20.81	-	-	-	32.17	-0.52	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	45.28	-	-	-	49.99	0.99	-	1

	Previous Close	25.12		02/10/26
	AENA Close	25.60		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.85	-	-	-	23.93	0.71	-	9
Oct-26 26.00	0.30	-	-	-	22.93	0.38	-	501
Oct-26 27.00	0.07	-	-	-	22.20	0.12	-	55
Oct-26 29.00	-	-	-	-	20.74	-	-	10
Nov-26 27.00	0.35	-	-	-	22.00	0.28	-	1
Dec-26 26.00	0.96	-	-	-	22.70	0.48	-	3
Dec-26 27.00	0.56	0.60	0.60	0.60	22.16	0.34	2	78
Dec-26 28.00	0.30	-	-	-	21.63	0.21	-	1
Dec-26 29.00	0.14	-	-	-	21.09	0.12	-	6
Mar-27 21.00	5.16	-	-	-	28.00	0.88	-	6
Mar-27 26.00	1.59	-	-	-	23.28	0.52	-	3
Mar-27 27.00	1.15	-	-	-	22.85	0.43	-	30
Jun-27 20.00	6.13	-	-	-	28.50	0.91	-	1
Jun-27 25.00	2.31	-	-	-	23.81	0.62	-	2
Jun-27 29.00	0.67	-	-	-	21.83	0.28	-	150
Jun-27 34.00	0.06	-	-	-	19.75	0.04	-	100
Sep-27 27.00	1.58	1.41	1.41	1.41	23.09	0.45	4	4
Dec-27 23.00	4.02	-	-	-	25.55	0.73	-	16
Dec-27 25.00	2.79	-	-	-	24.14	0.60	-	25
Dec-27 28.00	1.49	-	-	-	23.00	0.40	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.01	-	-	-	25.99	-0.02	-	301
Oct-26 24.00	0.05	0.07	0.07	0.07	24.81	-0.09	1	14
Oct-26 25.00	0.22	-	-	-	23.62	-0.29	-	5
Oct-26 26.00	0.67	-	-	-	22.62	-0.62	-	1
Oct-26 27.00	1.44	-	-	-	21.89	-0.89	-	1
Nov-26 23.00	0.14	-	-	-	26.06	-0.11	-	5
Dec-26 18.00	0.01	-	-	-	31.16	-0.01	-	2
Dec-26 19.00	0.02	-	-	-	30.08	-0.01	-	3
Dec-26 19.50	0.02	-	-	-	29.54	-0.02	-	12
Dec-26 20.00	0.04	-	-	-	29.00	-0.03	-	4
Dec-26 21.00	0.07	-	-	-	27.92	-0.05	-	4
Dec-26 22.00	0.15	-	-	-	26.84	-0.09	-	1,428
Dec-26 23.00	0.27	0.30	0.30	0.30	25.76	-0.16	1	2
Dec-26 24.00	0.47	-	-	-	24.68	-0.25	-	4
Dec-26 25.00	0.78	-	-	-	23.60	-0.38	-	39
Dec-26 26.00	1.23	-	-	-	22.74	-0.53	-	5
Mar-27 18.00	0.06	-	-	-	30.11	-0.03	-	2
Mar-27 20.00	0.18	-	-	-	28.13	-0.08	-	500
Mar-27 20.50	0.22	-	-	-	27.64	-0.09	-	1
Mar-27 21.00	0.28	-	-	-	27.14	-0.11	-	9
Mar-27 22.00	0.41	-	-	-	26.15	-0.16	-	6
Mar-27 23.00	0.61	-	-	-	25.16	-0.22	-	21
Mar-27 24.00	0.87	-	-	-	24.17	-0.30	-	3
Mar-27 26.00	1.65	-	-	-	22.42	-0.49	-	6
Mar-27 27.00	2.21	-	-	-	21.99	-0.60	-	18
Jun-27 18.00	0.18	-	-	-	27.37	-0.07	-	1
Jun-27 19.00	0.26	-	-	-	26.43	-0.09	-	1
Jun-27 20.00	0.39	-	-	-	25.49	-0.13	-	2
Jun-27 23.00	1.03	-	-	-	22.68	-0.31	-	7
Jun-27 24.00	1.38	-	-	-	21.74	-0.39	-	1
Jun-27 25.00	1.81	-	-	-	20.80	-0.48	-	25
Jun-27 26.00	2.33	-	-	-	20.07	-0.58	-	26
Jun-27 27.00	2.97	-	-	-	19.66	-0.67	-	25
Sep-27 18.00	0.26	-	-	-	26.33	-0.08	-	1
Sep-27 23.00	1.22	-	-	-	22.36	-0.32	-	2

	Previous Close	10.20		02/10/26
	ALMIRALL Close	10.22		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.23	-	-	-	26.58	0.31	-	3
Dec-26 12.00	0.07	-	-	-	26.51	0.11	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.99	-	-	-	27.88	-0.69	-	4

	Previous Close	52.10		02/10/26
	AMADEUS Close	52.80		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	4.94	-	-	-	32.33	0.94	-	1
Oct-26 54.00	0.70	-	-	-	28.22	0.36	-	11
Oct-26 56.00	0.22	-	-	-	27.82	0.15	-	2
Oct-26 58.00	0.05	-	-	-	27.43	0.04	-	39
Oct-26 60.00	0.01	-	-	-	27.04	0.01	-	5
Oct-26 62.00	-	-	-	-	26.65	-	-	992
Oct-26 64.00	-	0.08	0.08	0.08	26.26	-	1	1,301
Oct-26 66.00	-	-	-	-	25.87	-	-	2
Nov-26 56.00	1.04	0.78	0.78	0.78	28.10	0.31	1	7
Nov-26 58.00	0.58	-	-	-	27.71	0.20	-	1
Nov-26 60.00	0.30	-	-	-	27.32	0.12	-	50
Nov-26 64.00	0.05	-	-	-	26.54	0.03	-	468
Nov-26 66.00	0.02	-	-	-	26.15	0.01	-	443
Nov-26 68.00	0.01	-	-	-	25.76	-	-	1
Dec-26 38.00	15.11	-	-	-	39.75	0.97	-	4
Dec-26 39.00	14.15	-	-	-	38.98	0.97	-	25
Dec-26 40.00	13.20	-	-	-	38.21	0.95	-	11
Dec-26 45.00	8.64	-	-	-	34.36	0.87	-	11
Dec-26 47.00	6.96	-	-	-	32.82	0.81	-	5
Dec-26 49.00	5.39	-	-	-	31.28	0.73	-	1
Dec-26 50.00	4.68	-	-	-	30.51	0.69	-	13
Dec-26 52.00	3.37	-	-	-	28.97	0.59	-	500
Dec-26 54.00	2.35	-	-	-	28.21	0.47	-	13
Dec-26 56.00	1.59	-	-	-	27.99	0.36	-	206
Dec-26 58.00	1.04	-	-	-	27.76	0.27	-	25
Dec-26 60.00	0.64	0.65	0.65	0.65	27.53	0.18	10	1,127
Dec-26 62.00	0.38	-	-	-	27.30	0.12	-	26
Dec-26 64.00	0.22	-	-	-	27.08	0.08	-	27
Dec-26 66.00	0.12	-	-	-	26.85	0.04	-	73
Dec-26 68.00	0.06	-	-	-	26.62	0.02	-	25
Dec-26 70.00	0.03	-	-	-	26.40	0.01	-	1
Dec-26 72.00	0.01	-	-	-	26.17	0.01	-	28
Dec-26 74.00	0.01	-	-	-	25.94	-	-	6
Dec-26 90.00	-	-	-	-	24.12	-	-	3
Mar-27 40.00	13.66	-	-	-	36.77	0.91	-	1
Mar-27 52.00	4.56	-	-	-	29.05	0.58	-	25
Mar-27 54.00	3.58	-	-	-	28.42	0.50	-	500
Mar-27 56.00	2.78	-	-	-	28.23	0.42	-	63
Mar-27 58.00	2.11	-	-	-	28.04	0.35	-	60
Mar-27 60.00	1.61	-	-	-	27.85	0.29	-	1
Mar-27 62.00	1.19	-	-	-	27.66	0.23	-	300
Mar-27 64.00	0.86	-	-	-	27.47	0.18	-	10
Mar-27 66.00	0.62	-	-	-	27.28	0.14	-	3
Jun-27 40.00	14.27	-	-	-	35.85	0.87	-	1
Jun-27 48.00	8.24	-	-	-	31.51	0.70	-	2
Jun-27 50.00	6.97	-	-	-	30.42	0.65	-	1
Jun-27 52.00	5.73	-	-	-	29.33	0.59	-	25
Jun-27 58.00	3.22	-	-	-	28.21	0.41	-	25
Jun-27 60.00	2.56	-	-	-	27.95	0.35	-	25
Jun-27 62.00	2.07	-	-	-	27.68	0.30	-	50
Jun-27 64.00	1.61	-	-	-	27.42	0.25	-	26
Jun-27 66.00	1.27	-	-	-	27.15	0.21	-	50
Jun-27 68.00	0.96	-	-	-	26.88	0.17	-	85
Jun-27 72.00	0.54	-	-	-	26.35	0.11	-	1
Jun-27 82.00	0.10	-	-	-	25.03	0.03	-	10
Sep-27 49.00	8.19	-	-	-	31.41	0.67	-	5
Sep-27 66.00	1.73	-	-	-	27.36	0.24	-	26
Dec-27 56.00	5.37	-	-	-	29.50	0.50	-	25
Dec-27 60.00	4.00	-	-	-	28.91	0.41	-	25
Dec-27 72.00	1.36	-	-	-	27.17	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 36.00	-	-	-	-	42.83	-	-	18
Oct-26 39.00	-	-	-	-	40.40	-	-	2
Oct-26 40.00	-	-	-	-	39.59	-	-	526
Oct-26 45.00	0.01	-	-	-	35.55	-0.01	-	1
Oct-26 47.00	0.05	-	-	-	33.94	-0.04	-	3
Oct-26 48.00	0.10	-	-	-	33.13	-0.06	-	4
Oct-26 49.00	0.19	-	-	-	32.32	-0.11	-	4
Oct-26 50.00	0.32	-	-	-	31.51	-0.18	-	17
Oct-26 52.00	0.85	-	-	-	29.90	-0.38	-	7
Oct-26 54.00	1.89	-	-	-	29.02	-0.64	-	3
Oct-26 58.00	5.23	-	-	-	28.23	-0.96	-	10
Oct-26 60.00	7.20	-	-	-	27.84	-1.00	-	1
Nov-26 44.00	0.21	-	-	-	35.14	-0.07	-	2
Nov-26 45.00	0.29	-	-	-	34.34	-0.09	-	1
Nov-26 46.00	0.38	0.52	0.52	0.52	33.55	-0.11	3	4
Nov-26 48.00	0.67	-	-	-	31.96	-0.19	-	7
Nov-26 49.00	0.87	0.90	0.90	0.90	31.16	-0.23	3	4
Nov-26 50.00	1.12	-	-	-	30.37	-0.29	-	2
Nov-26 52.00	1.78	-	-	-	28.78	-0.41	-	5
Nov-26 54.00	2.76	-	-	-	27.91	-0.56	-	3
Dec-26 37.00	0.08	-	-	-	39.97	-0.02	-	12
Dec-26 38.00	0.10	-	-	-	39.20	-0.03	-	54
Dec-26 39.00	0.13	-	-	-	38.43	-0.03	-	174
Dec-26 40.00	0.18	-	-	-	37.66	-0.04	-	103
Dec-26 42.00	0.28	-	-	-	36.12	-0.07	-	2
Dec-26 43.00	0.37	-	-	-	35.35	-0.09	-	56
Dec-26 44.00	0.45	-	-	-	34.58	-0.10	-	15
Dec-26 45.00	0.58	-	-	-	33.81	-0.13	-	78
Dec-26 46.00	0.71	-	-	-	33.04	-0.16	-	38
Dec-26 47.00	0.87	-	-	-	32.27	-0.19	-	100
Dec-26 48.00	1.07	-	-	-	31.50	-0.22	-	2,028
Dec-26 49.00	1.30	-	-	-	30.73	-0.26	-	15
Dec-26 50.00	1.58	-	-	-	29.96	-0.31	-	868
Dec-26 52.00	2.26	2.76	2.76	2.76	28.42	-0.42	1	539
Dec-26 54.00	3.24	-	-	-	27.66	-0.53	-	121
Dec-26 56.00	4.49	-	-	-	27.44	-0.65	-	14
Dec-26 58.00	5.95	-	-	-	27.21	-0.75	-	1
Dec-26 60.00	7.58	-	-	-	26.98	-0.84	-	27
Dec-26 62.00	9.36	-	-	-	26.75	-0.91	-	3
Dec-26 64.00	11.24	-	-	-	26.53	-0.96	-	1
Dec-26 68.00	15.20	-	-	-	26.07	-1.00	-	25
Dec-26 70.00	17.20	-	-	-	25.85	-1.00	-	25
Mar-27 38.00	0.49	-	-	-	36.63	-0.07	-	116
Mar-27 39.00	0.57	-	-	-	35.99	-0.09	-	55
Mar-27 40.00	0.67	-	-	-	35.34	-0.10	-	3
Mar-27 41.00	0.80	-	-	-	34.70	-0.12	-	54
Mar-27 42.00	0.93	-	-	-	34.05	-0.14	-	2
Mar-27 43.00	1.06	-	-	-	33.41	-0.15	-	80
Mar-27 44.00	1.25	-	-	-	32.77	-0.18	-	10
Mar-27 45.00	1.45	-	-	-	32.12	-0.20	-	7
Mar-27 46.00	1.64	-	-	-	31.48	-0.23	-	10
Mar-27 47.00	1.89	-	-	-	30.83	-0.26	-	15
Mar-27 48.00	2.17	-	-	-	30.19	-0.29	-	515
Mar-27 49.00	2.44	-	-	-	29.55	-0.32	-	15
Mar-27 50.00	2.78	-	-	-	28.90	-0.36	-	1
Mar-27 52.00	3.52	-	-	-	27.62	-0.44	-	3
Mar-27 54.00	4.54	-	-	-	26.99	-0.52	-	12
Mar-27 62.00	10.23	-	-	-	26.23	-0.80	-	1
Jun-27 38.00	0.88	-	-	-	35.51	-0.10	-	65
Jun-27 39.00	1.02	-	-	-	34.96	-0.12	-	10
Jun-27 40.00	1.15	-	-	-	34.42	-0.13	-	1,250
Jun-27 42.00	1.49	-	-	-	33.33	-0.17	-	25
Jun-27 43.00	1.68	-	-	-	32.79	-0.18	-	25
Jun-27 44.00	1.88	-	-	-	32.25	-0.21	-	3
Jun-27 45.00	2.09	-	-	-	31.70	-0.23	-	2
Jun-27 46.00	2.37	-	-	-	31.16	-0.25	-	26
Jun-27 47.00	2.64	-	-	-	30.62	-0.28	-	25
Jun-27 48.00	2.92	-	-	-	30.08	-0.30	-	53
Jun-27 49.00	3.23	-	-	-	29.53	-0.33	-	3
Jun-27 50.00	3.60	-	-	-	28.99	-0.36	-	24
Jun-27 52.00	4.34	-	-	-	27.90	-0.42	-	7
Jun-27 54.00	5.36	-	-	-	27.31	-0.49	-	17
Jun-27 60.00	9.20	-	-	-	26.52	-0.69	-	11
Sep-27 43.00	2.30	-	-	-	31.81	-0.22	-	1
Sep-27 45.00	2.85	-	-	-	30.86	-0.26	-	1
Sep-27 48.00	3.77	-	-	-	29.44	-0.33	-	2
Sep-27 52.00	5.34	-	-	-	27.55	-0.44	-	1
Sep-27 54.00	6.34	-	-	-	26.97	-0.50	-	12
Dec-27 46.00	3.51	-	-	-	29.83	-0.29	-	50
Dec-27 47.00	3.83	-	-	-	29.42	-0.31	-	25
Dec-27 48.00	4.20	-	-	-	29.00	-0.33	-	51
Dec-27 50.00	4.95	-	-	-	28.17	-0.38	-	7
Dec-27 52.00	5.79	-	-	-	27.33	-0.43	-	3
Dec-27 58.00	9.21	-	-	-	26.24	-0.59	-	1
Mar-28 49.00	4.98	-	-	-	27.91	-0.36	-	1
Jun-28 46.00	4.21	-	-	-	28.62	-0.29	-	2
Jun-28 48.00	4.95	-	-	-	27.95	-0.33	-	6
Jun-28 56.00	8.71	-	-	-	26.00	-0.51	-	1
Jun-28 60.00	11.24	-	-	-	25.57	-0.60	-	3
Jun-28 62.00	12.62	-	-	-	25.35	-0.65	-	3
Jun-28 70.00	18.77	-	-	-	24.49	-0.80	-	2
Sep-28 46.00	4.73	-	-	-	28.11	-0.31	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 46.00	0.70	-	-	-	33.04	-0.15	-	1
Dec-26 56.00	4.44	-	-	-	27.44	-0.64	-	1
Sep-27 60.00	9.92	-	-	-	25.94	-0.63	-	1

	Previous Close	56.80		02/10/26
	ARCELORMITTAL Close	57.34		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	5.79	5.57	6.26	5.57	47.92	0.86	4	9
Oct-26 54.00	4.19	-	-	-	46.98	0.76	-	1
Oct-26 60.00	0.96	-	-	-	43.32	0.32	-	1
Oct-26 64.00	0.18	-	-	-	40.18	0.09	-	54
Oct-26 66.00	0.06	-	-	-	38.61	0.04	-	43
Oct-26 68.00	0.01	-	-	-	37.04	0.01	-	4
Oct-26 70.00	-	-	-	-	35.47	-	-	39
Oct-26 74.00	-	-	-	-	32.34	-	-	3
Nov-26 50.00	8.74	-	-	-	50.22	0.80	-	1
Nov-26 52.00	7.25	-	-	-	49.31	0.74	-	1
Nov-26 60.00	2.75	-	-	-	45.50	0.43	-	1
Nov-26 66.00	0.98	1.24	1.24	1.24	42.36	0.21	1	2
Nov-26 70.00	0.40	-	-	-	40.27	0.10	-	3
Nov-26 72.00	0.23	-	-	-	39.22	0.07	-	1
Nov-26 76.00	0.07	-	-	-	37.13	0.02	-	1
Dec-26 26.00	31.41	-	-	-	57.54	1.00	-	4
Dec-26 35.00	22.51	-	-	-	53.62	0.99	-	3
Dec-26 40.00	17.75	-	-	-	51.44	0.95	-	2
Dec-26 45.00	13.29	-	-	-	49.26	0.88	-	10
Dec-26 50.00	9.31	-	-	-	47.08	0.77	-	149
Dec-26 56.00	5.45	-	-	-	44.46	0.59	-	1
Dec-26 60.00	3.58	-	-	-	43.71	0.46	-	10
Dec-26 68.00	1.38	-	-	-	43.20	0.23	-	54
Dec-26 70.00	1.08	-	-	-	43.07	0.19	-	36
Dec-26 72.00	0.81	-	-	-	42.94	0.15	-	53
Dec-26 74.00	0.62	-	-	-	42.81	0.12	-	5
Dec-26 76.00	0.45	0.55	0.55	0.55	42.69	0.09	5	25
Dec-26 88.00	0.06	-	-	-	41.92	0.02	-	25
Mar-27 78.00	0.97	1.50	1.50	1.50	37.00	0.14	5	55
Mar-27 80.00	0.74	-	-	-	36.42	0.12	-	10
Jun-27 21.00	36.52	-	-	-	54.19	0.99	-	3
Dec-29 30.00	30.50	-	-	-	37.66	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 50.00	0.15	-	-	-	47.17	-0.06	-	25
Oct-26 54.00	0.74	-	-	-	45.28	-0.23	-	1
Oct-26 56.00	1.35	-	-	-	44.34	-0.37	-	7
Oct-26 58.00	2.29	-	-	-	43.19	-0.53	-	1
Oct-26 60.00	3.50	-	-	-	41.62	-0.69	-	70
Oct-26 62.00	5.03	-	-	-	40.05	-0.83	-	1
Nov-26 48.00	0.86	-	-	-	50.12	-0.14	-	8
Nov-26 56.00	3.22	-	-	-	46.49	-0.41	-	1
Nov-26 60.00	5.25	-	-	-	44.49	-0.58	-	3
Nov-26 62.00	6.53	-	-	-	43.44	-0.66	-	1
Dec-26 34.00	0.06	-	-	-	53.22	-0.01	-	5
Dec-26 35.00	0.08	-	-	-	52.78	-0.01	-	5
Dec-26 36.00	0.11	-	-	-	52.34	-0.02	-	5
Dec-26 37.00	0.14	-	-	-	51.91	-0.02	-	5
Dec-26 39.00	0.23	-	-	-	51.04	-0.04	-	1
Dec-26 40.00	0.29	-	-	-	50.60	-0.05	-	3
Dec-26 45.00	0.78	-	-	-	48.42	-0.11	-	32
Dec-26 46.00	0.94	-	-	-	47.98	-0.13	-	1
Dec-26 49.00	1.53	-	-	-	46.68	-0.20	-	50
Dec-26 50.00	1.76	-	-	-	46.24	-0.22	-	30
Dec-26 52.00	2.34	-	-	-	45.37	-0.28	-	10
Dec-26 54.00	2.99	-	-	-	44.50	-0.34	-	5
Dec-26 60.00	5.98	-	-	-	42.87	-0.55	-	115
Dec-26 62.00	7.29	-	-	-	42.74	-0.61	-	10
Mar-27 36.00	0.48	-	-	-	48.05	-0.05	-	5
Mar-27 38.00	0.70	-	-	-	47.51	-0.07	-	36
Mar-27 40.00	0.94	-	-	-	46.98	-0.09	-	50
Jun-27 62.00	10.25	-	-	-	40.88	-0.51	-	20
Dec-27 24.00	0.26	-	-	-	45.94	-0.02	-	1
Dec-30 44.00	6.33	-	-	-	34.24	-0.20	-	1

	Previous Close	5.74		02/10/26
	ATRESMEDIA Close	5.79		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.25	0.55	-	-	-	28.32	0.96	-	24
Oct-26 5.30	0.50	-	-	-	28.05	0.95	-	2
Dec-26 5.25	0.65	-	-	-	28.91	0.81	-	11
Dec-26 5.50	0.46	-	-	-	27.55	0.70	-	6
Dec-26 5.75	0.30	-	-	-	26.18	0.56	-	10
Dec-26 6.00	0.18	-	-	-	25.23	0.41	-	2
Mar-27 3.40	2.41	-	-	-	31.83	1.00	-	2
Mar-27 5.00	0.87	-	-	-	25.19	0.87	-	32
Mar-27 5.50	0.48	-	-	-	23.12	0.67	-	60
Mar-27 5.75	0.33	-	-	-	22.09	0.54	-	1
Sep-27 5.75	0.37	-	-	-	19.66	0.53	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.05	-	-	-	40.72	-0.09	-	18
Dec-26 5.00	0.13	-	-	-	37.98	-0.21	-	7
Dec-26 5.50	0.29	-	-	-	35.25	-0.40	-	25
Dec-26 6.00	0.55	-	-	-	32.93	-0.62	-	20
Dec-26 6.50	0.91	-	-	-	31.21	-0.81	-	25
Mar-27 4.50	0.14	-	-	-	39.15	-0.15	-	5
Mar-27 5.25	0.34	-	-	-	36.04	-0.33	-	25
Jun-27 4.00	0.16	-	-	-	41.22	-0.14	-	5
Jun-27 4.50	0.28	-	-	-	39.58	-0.22	-	2
Jun-27 4.60	0.31	-	-	-	39.26	-0.24	-	2

	Previous Close	3.51		02/10/26
	B.SABADELL Close	3.49		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.59	0.03	-	-	-	24.89	0.30	-	1
Oct-26 3.68	0.01	-	-	-	24.56	0.15	-	1
Nov-26 3.68	0.07	-	-	-	26.11	0.32	-	1
Nov-26 3.76	0.05	-	-	-	25.83	0.24	-	9
Dec-26 2.74	0.77	-	-	-	28.38	0.97	-	28
Dec-26 2.99	0.54	-	-	-	27.36	0.91	-	7
Dec-26 3.08	0.46	-	-	-	26.99	0.87	-	445
Dec-26 3.25	0.32	-	-	-	26.29	0.76	-	11
Dec-26 3.33	0.27	-	-	-	25.96	0.69	-	10
Dec-26 3.50	0.17	-	-	-	25.27	0.53	-	10
Dec-26 3.59	0.13	-	-	-	24.96	0.44	-	41
Dec-26 3.68	0.09	-	-	-	24.65	0.36	-	25
Dec-26 3.85	0.05	-	-	-	24.07	0.22	-	40
Mar-27 2.22	1.28	-	-	-	30.41	1.00	-	20
Mar-27 2.74	0.78	-	-	-	28.87	0.94	-	10
Mar-27 2.91	0.63	-	-	-	28.37	0.88	-	38
Mar-27 3.16	0.44	-	-	-	27.63	0.75	-	80
Mar-27 3.33	0.33	-	-	-	27.13	0.64	-	2
Mar-27 3.42	0.27	-	-	-	26.86	0.58	-	9
Mar-27 3.50	0.24	-	-	-	26.62	0.53	-	3
Mar-27 3.59	0.19	-	-	-	26.36	0.47	-	50
Mar-27 3.68	0.16	-	-	-	26.09	0.41	-	11
Mar-27 3.93	0.09	-	-	-	25.35	0.26	-	100
Mar-27 4.02	0.07	-	-	-	25.08	0.22	-	1
Jun-27 2.91	0.66	-	-	-	30.52	0.83	-	50
Jun-27 2.99	0.60	-	-	-	30.31	0.79	-	6
Jun-27 3.33	0.38	-	-	-	29.44	0.62	-	90
Jun-27 3.50	0.30	-	-	-	29.00	0.53	-	4
Jun-27 3.59	0.26	-	-	-	28.75	0.48	-	2
Jun-27 3.68	0.23	-	-	-	28.50	0.44	-	4
Jun-27 3.76	0.20	-	-	-	28.28	0.40	-	4
Jun-27 3.93	0.15	-	-	-	27.80	0.32	-	1
Jun-27 4.02	0.12	-	-	-	27.56	0.29	-	11
Sep-27 2.82	0.76	-	-	-	32.16	0.83	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.09	-	-	-	24.47	-0.38	-	5
Dec-26 2.48	-	-	-	-	29.31	-	-	411
Dec-26 2.56	-	-	-	-	28.98	-0.01	-	10
Dec-26 2.65	-	-	-	-	28.61	-0.01	-	10
Dec-26 2.74	-	-	-	-	28.24	-0.02	-	20
Dec-26 2.82	0.01	-	-	-	27.91	-0.04	-	21
Dec-26 2.91	0.01	-	-	-	27.55	-0.06	-	2
Dec-26 2.99	0.02	-	-	-	27.22	-0.09	-	10
Dec-26 3.08	0.03	-	-	-	26.85	-0.13	-	52
Dec-26 3.16	0.04	-	-	-	26.52	-0.18	-	60
Dec-26 3.42	0.12	-	-	-	25.45	-0.39	-	40
Dec-26 3.50	0.16	-	-	-	25.13	-0.47	-	52
Dec-26 3.59	0.21	-	-	-	24.82	-0.56	-	5
Dec-26 3.68	0.26	-	-	-	24.51	-0.65	-	40
Mar-27 2.48	0.01	-	-	-	28.05	-0.03	-	1
Mar-27 2.65	0.02	-	-	-	27.55	-0.06	-	20
Mar-27 2.82	0.04	-	-	-	27.05	-0.12	-	113
Mar-27 2.99	0.07	-	-	-	26.54	-0.19	-	205
Mar-27 3.08	0.09	-	-	-	26.28	-0.23	-	200
Mar-27 3.33	0.18	-	-	-	25.54	-0.38	-	141
Mar-27 3.42	0.22	-	-	-	25.27	-0.45	-	3
Mar-27 3.59	0.31	-	-	-	24.77	-0.56	-	180
Jun-27 2.74	0.06	-	-	-	27.54	-0.14	-	5
Jun-27 2.99	0.13	-	-	-	26.89	-0.25	-	5
Sep-27 2.39	0.04	-	-	-	28.49	-0.08	-	5
Sep-27 3.08	0.21	-	-	-	26.84	-0.32	-	5
Dec-27 2.74	0.13	-	-	-	27.63	-0.20	-	1,538
Dec-27 2.82	0.15	-	-	-	27.45	-0.23	-	3,026
Dec-27 2.99	0.20	-	-	-	27.08	-0.29	-	5
Mar-28 2.56	0.13	-	-	-	29.51	-0.18	-	830
Mar-28 2.74	0.18	-	-	-	29.18	-0.23	-	769
Mar-28 2.82	0.21	-	-	-	29.04	-0.26	-	758
Mar-28 2.91	0.24	-	-	-	28.87	-0.28	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	29.31	-	-	10

	Previous Close	15.71		02/10/26
	BANKINTER Close	15.79		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	0.87	-	-	-	27.01	0.84	-	10
Oct-26 17.00	0.02	-	-	-	24.79	0.07	-	11
Oct-26 17.50	0.01	-	-	-	24.62	0.02	-	10
Nov-26 16.00	0.48	-	-	-	23.92	0.47	-	10
Dec-26 13.50	2.42	-	-	-	29.41	0.92	-	11
Dec-26 14.00	1.97	-	-	-	28.35	0.87	-	2
Dec-26 15.00	1.17	-	-	-	26.21	0.71	-	10
Dec-26 15.50	0.84	-	-	-	25.15	0.60	-	10
Dec-26 16.00	0.57	-	-	-	24.47	0.48	-	40
Dec-26 17.00	0.24	-	-	-	24.16	0.26	-	110
Mar-27 15.00	1.46	-	-	-	26.59	0.64	-	21
Mar-27 16.50	0.72	-	-	-	25.00	0.41	-	100
Mar-27 17.00	0.54	-	-	-	24.85	0.34	-	100
Jun-27 14.50	2.01	-	-	-	27.92	0.68	-	1
Jun-27 15.50	1.41	-	-	-	26.40	0.56	-	1
Jun-27 16.00	1.17	-	-	-	25.91	0.50	-	25
Jun-27 16.50	0.97	-	-	-	25.77	0.44	-	1
Dec-27 14.50	2.28	-	-	-	27.33	0.66	-	3
Dec-27 15.50	1.73	-	-	-	26.17	0.57	-	1
Dec-27 17.00	1.12	-	-	-	25.56	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.50	0.02	-	-	-	28.46	-0.06	-	11
Oct-26 15.00	0.07	0.15	0.15	0.15	27.31	-0.16	1	1
Oct-26 15.50	0.19	-	-	-	26.16	-0.35	-	1
Oct-26 16.00	0.43	-	-	-	25.43	-0.59	-	28
Oct-26 16.50	0.79	-	-	-	25.26	-0.81	-	25
Nov-26 15.00	0.26	-	-	-	25.79	-0.27	-	12
Dec-26 7.25	-	-	-	-	41.71	-	-	1
Dec-26 11.00	0.01	-	-	-	33.72	-0.01	-	1
Dec-26 12.00	0.03	-	-	-	31.58	-0.03	-	1,020
Dec-26 12.50	0.05	-	-	-	30.52	-0.05	-	114
Dec-26 13.00	0.09	-	-	-	29.45	-0.08	-	20
Dec-26 13.50	0.14	0.20	0.20	0.20	28.38	-0.13	3	3,363
Dec-26 14.00	0.21	-	-	-	27.32	-0.19	-	25
Dec-26 15.00	0.47	-	-	-	25.18	-0.36	-	5
Dec-26 16.00	0.94	-	-	-	23.44	-0.59	-	26
Dec-26 17.00	1.66	-	-	-	23.13	-0.79	-	10
Mar-27 13.50	0.33	-	-	-	27.10	-0.19	-	1,008
Mar-27 15.50	0.93	-	-	-	23.60	-0.46	-	75
Jun-27 11.00	0.14	-	-	-	30.32	-0.07	-	222
Jun-27 12.50	0.31	-	-	-	28.03	-0.15	-	3
Jun-27 13.50	0.51	-	-	-	26.51	-0.23	-	1,000
Sep-27 12.00	0.32	-	-	-	27.42	-0.14	-	1
Dec-27 10.50	0.20	-	-	-	28.22	-0.09	-	1,000
Dec-27 11.00	0.27	-	-	-	27.64	-0.11	-	50
Dec-27 15.00	1.34	-	-	-	22.99	-0.42	-	25
Mar-28 13.00	0.82	-	-	-	26.33	-0.25	-	194
Mar-28 14.00	1.15	-	-	-	25.35	-0.33	-	175

	Previous Close	23.81		02/10/26
	BBVA Close	23.73		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 25.00	-	-	-	-	27.63	-	10	-
Oct-26 w1 26.00	-	-	-	-	27.29	-	31	-
Oct-26 w2 26.00	-	-	-	-	26.66	0.01	-	16
Oct-26 23.00	0.94	0.80	0.80	0.80	29.48	0.74	1	1
Oct-26 24.00	0.36	-	-	-	27.97	0.42	-	100
Oct-26 25.00	0.09	-	-	-	27.65	0.15	-	19
Oct-26 25.50	0.04	-	-	-	27.49	0.08	-	12
Oct-26 26.00	0.01	-	-	-	27.33	0.03	-	162
Oct-26 27.00	-	-	-	-	27.00	-	-	110
Nov-26 25.00	0.47	-	-	-	30.33	0.30	-	12
Nov-26 26.00	0.26	-	-	-	30.02	0.19	-	53
Nov-26 28.00	0.06	-	-	-	29.40	0.05	-	18
Dec-26 13.00	10.74	-	-	-	50.89	1.00	-	25
Dec-26 15.00	8.74	-	-	-	46.96	1.00	-	30
Dec-26 16.00	7.74	-	-	-	44.99	1.00	-	3,960
Dec-26 16.50	7.24	-	-	-	44.01	1.00	-	50
Dec-26 17.00	6.74	-	-	-	43.03	1.00	-	4,311
Dec-26 17.50	6.25	-	-	-	42.04	0.99	-	650
Dec-26 18.00	5.76	-	-	-	41.06	0.98	-	159
Dec-26 18.50	5.27	-	-	-	40.08	0.97	-	8
Dec-26 19.00	4.79	-	-	-	39.09	0.95	-	2,502
Dec-26 19.50	4.32	-	-	-	38.11	0.92	-	3
Dec-26 20.00	3.87	-	-	-	37.13	0.89	-	152
Dec-26 21.00	3.02	3.05	3.05	3.05	35.16	0.80	1	3,518
Dec-26 22.00	2.26	-	-	-	33.19	0.70	-	22
Dec-26 23.00	1.59	1.60	1.60	1.60	31.23	0.59	1	211
Dec-26 24.00	1.06	-	-	-	29.71	0.46	-	10
Dec-26 25.00	0.69	0.59	0.59	0.59	29.40	0.35	1	275
Dec-26 26.00	0.43	0.40	0.40	0.40	29.09	0.24	277	100
Dec-26 27.00	0.25	-	-	-	28.78	0.16	-	172
Dec-26 28.00	0.14	0.12	0.12	0.12	28.47	0.10	2	40
Dec-26 30.00	0.04	-	-	-	27.85	0.03	-	10
Dec-26 31.00	0.02	-	-	-	27.54	0.02	-	10
Mar-27 9.50	14.24	-	-	-	51.89	1.00	-	25
Mar-27 12.00	11.74	-	-	-	48.06	1.00	-	25
Mar-27 13.00	10.74	-	-	-	46.53	1.00	-	1
Mar-27 15.50	8.27	-	-	-	42.70	0.97	-	5
Mar-27 16.00	7.80	-	-	-	41.94	0.96	-	905
Mar-27 16.50	7.34	-	-	-	41.17	0.94	-	250
Mar-27 17.50	6.44	-	-	-	39.64	0.90	-	40
Mar-27 18.00	6.01	-	-	-	38.87	0.88	-	101
Mar-27 19.00	5.16	-	-	-	37.34	0.84	-	109
Mar-27 20.00	4.37	4.42	4.42	4.42	35.81	0.79	10	3,063
Mar-27 20.50	3.98	-	-	-	35.05	0.76	-	1
Mar-27 21.50	3.27	-	-	-	33.51	0.70	-	4,000
Mar-27 22.00	2.92	-	-	-	32.75	0.67	-	4,055
Mar-27 23.00	2.30	-	-	-	31.22	0.59	-	150
Mar-27 24.00	1.76	1.50	1.50	1.50	30.05	0.51	2	383
Mar-27 25.00	1.36	-	-	-	29.85	0.43	-	11,721
Mar-27 26.00	1.03	-	-	-	29.65	0.36	-	510
Mar-27 27.00	0.77	-	-	-	29.46	0.29	-	500
Mar-27 28.00	0.56	-	-	-	29.26	0.23	-	200
Jun-27 12.00	11.74	-	-	-	48.95	1.00	-	150
Jun-27 12.50	11.24	-	-	-	48.18	1.00	-	25
Jun-27 13.00	10.74	-	-	-	47.42	1.00	-	1
Jun-27 15.00	8.82	-	-	-	44.36	0.95	-	3
Jun-27 17.00	7.05	-	-	-	41.29	0.89	-	6,000
Jun-27 20.00	4.66	-	-	-	36.70	0.77	-	150
Jun-27 21.00	3.92	-	-	-	35.17	0.72	-	2,600
Jun-27 22.00	3.26	-	-	-	33.64	0.66	-	3,150
Jun-27 23.00	2.63	-	-	-	32.11	0.59	-	29
Jun-27 24.00	2.10	-	-	-	30.93	0.52	-	30
Jun-27 25.00	1.71	-	-	-	30.70	0.45	-	1,760
Jun-27 26.00	1.36	-	-	-	30.48	0.39	-	15
Jun-27 27.00	1.09	-	-	-	30.26	0.33	-	3,022
Jun-27 28.00	0.84	-	-	-	30.03	0.27	-	11
Jun-27 29.00	0.67	-	-	-	29.81	0.23	-	10
Sep-27 11.50	12.24	-	-	-	48.01	1.00	-	150
Sep-27 12.00	11.74	-	-	-	47.31	1.00	-	150
Sep-27 15.00	8.92	-	-	-	43.14	0.92	-	2
Sep-27 20.00	4.94	-	-	-	36.19	0.75	-	1
Sep-27 22.00	3.61	-	-	-	33.41	0.65	-	1
Sep-27 24.00	2.49	-	-	-	30.92	0.53	-	11
Sep-27 27.00	1.42	-	-	-	29.99	0.36	-	10
Sep-27 28.00	1.17	1.05	1.05	1.05	29.68	0.32	2	2
Dec-27 11.00	12.74	-	-	-	46.96	1.00	-	150
Dec-27 11.50	12.24	-	-	-	46.35	1.00	-	26
Dec-27 13.50	10.29	-	-	-	43.94	0.97	-	150
Dec-27 15.00	8.93	-	-	-	42.13	0.92	-	75
Dec-27 16.00	8.10	-	-	-	40.92	0.89	-	6,000
Dec-27 17.00	7.29	-	-	-	39.71	0.86	-	150
Dec-27 17.50	6.89	-	-	-	39.11	0.84	-	100
Dec-27 18.00	6.52	-	-	-	38.50	0.82	-	1
Dec-27 20.00	5.08	-	-	-	36.09	0.74	-	150
Dec-27 25.00	2.34	-	-	-	31.15	0.48	-	4,002
Dec-27 26.00	1.99	-	-	-	30.81	0.43	-	100
Mar-28 17.00	7.42	-	-	-	38.83	0.84	-	600
Mar-28 17.50	7.06	-	-	-	38.29	0.82	-	300
Mar-28 18.00	6.70	-	-	-	37.75	0.81	-	300
Mar-28 21.00	4.70	-	-	-	34.50	0.68	-	350
Jun-28 10.00	13.73	-	-	-	47.33	0.99	-	1
Jun-28 17.00	7.52	-	-	-	39.85	0.84	-	750
Jun-28 17.50	7.17	-	-	-	39.32	0.82	-	600
Jun-28 18.00	6.81	-	-	-	38.79	0.80	-	575
Jun-28 18.50	6.45	-	-	-	38.25	0.78	-	3
Jun-28 19.00	6.12	-	-	-	37.72	0.76	-	50
Jun-28 19.50	5.80	-	-	-	37.19	0.74	-	100
Jun-28 20.00	5.48	-	-	-	36.65	0.72	-	125
Jun-28 21.00	4.87	-	-	-	35.58	0.68	-	525
Jun-28 22.00	4.29	-	-	-	34.52	0.64	-	4,450
Jun-28 23.00	3.76	-	-	-	33.45	0.60	-	150
Jun-28 24.00	3.26	-	-	-	32.55	0.55	-	300
Jun-28 25.00	2.86	-	-	-	32.12	0.51	-	1,000
Sep-28 24.00	3.61	-	-	-	33.44	0.56	-	1
Dec-29 15.00	9.16	-	-	-	40.33	0.88	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 23.00	-	-	-	-	28.85	-	10	-
Oct-26 w1 25.00	1.27	-	-	-	27.02	-1.00	30	-
Oct-26 19.00	-	-	-	-	36.42	-	-	1
Oct-26 20.00	-	-	-	-	34.48	-0.01	-	6
Oct-26 20.50	0.01	-	-	-	33.51	-0.02	-	10
Oct-26 21.00	0.03	-	-	-	32.54	-0.04	-	10
Oct-26 22.00	0.11	0.15	0.16	0.15	30.60	-0.15	69	251
Oct-26 23.00	0.35	0.58	0.58	0.37	28.67	-0.37	150	190
Oct-26 24.00	0.88	-	-	-	27.16	-0.68	-	55
Oct-26 24.50	1.25	1.66	1.66	1.66	27.00	-0.80	1	4
Oct-26 25.00	1.68	1.67	1.67	1.67	26.84	-0.89	10	5
Oct-26 26.00	2.63	-	-	-	26.52	-0.98	-	183
Oct-26 27.00	3.62	-	-	-	26.19	-1.00	-	2
Oct-26 w4 22.00	0.18	-	-	-	30.28	-0.19	-	10
Nov-26 19.00	0.09	0.15	0.15	0.15	38.35	-0.06	10	10
Nov-26 19.50	0.13	-	-	-	37.37	-0.08	-	10
Nov-26 20.00	0.17	-	-	-	36.39	-0.10	-	1
Nov-26 22.00	0.52	0.60	0.60	0.60	32.49	-0.28	5	89
Nov-26 23.00	0.84	1.10	1.10	0.85	30.54	-0.41	80	120
Nov-26 24.00	1.32	-	-	-	29.03	-0.57	-	10
Nov-26 27.00	3.69	-	-	-	28.10	-0.92	-	50
Dec-26 5.75	-	-	-	-	63.35	-	-	150
Dec-26 6.00	-	-	-	-	62.86	-	-	10,150
Dec-26 6.25	-	-	-	-	62.37	-	-	150
Dec-26 6.50	-	-	-	-	61.87	-	-	13,250
Dec-26 6.75	-	-	-	-	61.38	-	-	450
Dec-26 7.00	-	-	-	-	60.89	-	-	300
Dec-26 7.25	-	-	-	-	60.40	-	-	600
Dec-26 7.50	-	-	-	-	59.91	-	-	450
Dec-26 7.75	-	-	-	-	59.42	-	-	451
Dec-26 8.00	-	-	-	-	58.92	-	-	18,450
Dec-26 8.25	-	-	-	-	58.43	-	-	15
Dec-26 8.50	-	-	-	-	57.94	-	-	25,000
Dec-26 8.75	-	-	-	-	57.45	-	-	311
Dec-26 9.00	-	-	-	-	56.96	-	-	14,933
Dec-26 9.25	-	-	-	-	56.47	-	-	75
Dec-26 9.50	-	-	-	-	55.97	-	-	76
Dec-26 9.75	-	-	-	-	55.48	-	-	200
Dec-26 10.00	-	-	-	-	54.99	-	-	226
Dec-26 10.50	-	-	-	-	54.01	-	-	300
Dec-26 11.00	-	-	-	-	53.02	-	-	481
Dec-26 11.50	-	-	-	-	52.04	-	-	1
Dec-26 12.00	-	-	-	-	51.06	-	-	8,410
Dec-26 12.50	-	-	-	-	50.07	-	-	250
Dec-26 13.00	0.01	-	-	-	49.09	-	-	42,101
Dec-26 13.50	0.01	-	-	-	48.11	-	-	400
Dec-26 14.00	0.01	-	-	-	47.12	-0.01	-	706
Dec-26 14.50	0.02	-	-	-	46.14	-0.01	-	300
Dec-26 15.00	0.02	-	-	-	45.16	-0.01	-	3,772
Dec-26 15.50	0.03	-	-	-	44.17	-0.02	-	12
Dec-26 16.00	0.04	-	-	-	43.19	-0.02	-	92
Dec-26 16.50	0.05	-	-	-	42.21	-0.03	-	520
Dec-26 17.00	0.07	-	-	-	41.23	-0.04	-	8,736
Dec-26 17.50	0.09	0.12	0.12	0.12	40.24	-0.05	10	134
Dec-26 18.00	0.11	-	-	-	39.26	-0.06	-	20,159
Dec-26 18.50	0.15	0.19	0.19	0.19	38.28	-0.08	5	105
Dec-26 19.00	0.19	-	-	-	37.29	-0.09	-	13,517
Dec-26 20.00	0.31	-	-	-	35.33	-0.14	-	10,513
Dec-26 20.50	0.38	-	-	-	34.34	-0.17	-	6
Dec-26 21.00	0.47	0.50	0.50	0.50	33.36	-0.21	200	12,350
Dec-26 22.00	0.71	0.80	0.80	0.80	31.39	-0.30	10	1,005
Dec-26 23.00	1.04	-	-	-	29.43	-0.42	-	601
Dec-26 24.00	1.50	-	-	-	27.91	-0.55	-	581
Dec-26 25.00	2.14	-	-	-	27.60	-0.68	-	51
Dec-26 28.00	4.67	-	-	-	26.67	-0.94	-	55
Mar-27 8.50	-	-	-	-	51.60	-	-	25
Mar-27 8.75	-	-	-	-	51.22	-	-	25
Mar-27 9.00	-	-	-	-	50.83	-	-	25
Mar-27 9.25	-	-	-	-	50.45	-	-	25
Mar-27 9.50	0.01	-	-	-	50.07	-	-	30
Mar-27 9.75	0.01	-	-	-	49.68	-	-	25
Mar-27 10.50	0.01	-	-	-	48.54	-	-	175
Mar-27 11.00	0.02	-	-	-	47.77	-0.01	-	175
Mar-27 11.50	0.02	-	-	-	47.01	-0.01	-	32,250
Mar-27 12.00	0.03	-	-	-	46.24	-0.01	-	40
Mar-27 12.50	0.04	-	-	-	45.47	-0.01	-	30
Mar-27 13.00	0.05	-	-	-	44.71	-0.02	-	40
Mar-27 13.50	0.06	-	-	-	43.94	-0.02	-	20
Mar-27 14.00	0.08	-	-	-	43.18	-0.03	-	30
Mar-27 15.00	0.12	-	-	-	41.65	-0.04	-	220
Mar-27 16.00	0.18	-	-	-	40.12	-0.06	-	5,500
Mar-27 16.50	0.22	-	-	-	39.35	-0.07	-	450
Mar-27 17.00	0.26	-	-	-	38.58	-0.08	-	2,360
Mar-27 17.50	0.31	-	-	-	37.82	-0.10	-	4,260
Mar-27 18.00	0.37	-	-	-	37.05	-0.12	-	100
Mar-27 18.50	0.44	-	-	-	36.29	-0.13	-	10
Mar-27 19.00	0.50	-	-	-	35.52	-0.15	-	2,400
Mar-27 19.50	0.60	-	-	-	34.76	-0.18	-	3,810
Mar-27 20.00	0.70	-	-	-	33.99	-0.20	-	6,310
Mar-27 20.50	0.79	-	-	-	33.23	-0.23	-	20
Mar-27 21.00	0.93	-	-	-	32.46	-0.26	-	381
Mar-27 22.00	1.20	-	-	-	30.93	-0.33	-	12,645
Mar-27 23.00	1.57	-	-	-	29.40	-0.41	-	8,150
Mar-27 24.00	2.03	2.27	2.27	2.25	28.23	-0.50	2	3
Mar-27 25.00	2.63	-	-	-	28.03	-0.59	-	11,500
Jun-27 4.30	-	-	-	-	57.30	-	-	1
Jun-27 4.50	-	-	-	-	56.99	-	-	1
Jun-27 4.90	-	-	-	-	56.38	-	-	150
Jun-27 5.00	-	-	-	-	56.23	-	-	300
Jun-27 5.25	-	-	-	-	55.84	-	-	298
Jun-27 7.00	0.01	-	-	-	53.17	-	-	2
Jun-27 8.00	0.01	-	-	-	51.63	-	-	1
Jun-27 8.25	0.02	-	-	-	51.25	-	-	7
Jun-27 9.00	0.03	-	-	-	50.10	-0.01	-	7,000
Jun-27 9.75	0.04	-	-	-	48.95	-0.01	-	175
Jun-27 10.00	0.04	-	-	-	48.57	-0.01	-	10,000
Jun-27 11.00	0.08	-	-	-	47.04	-0.02	-	75
Jun-27 12.00	0.11	-	-	-	45.51	-0.03	-	20
Jun-27 12.50	0.14	-	-	-	44.74	-0.04	-	197
Jun-27 13.00	0.17	-	-	-	43.98	-0.04	-	1,126
Jun-27 13.50	0.19	-	-	-	43.21	-0.05	-	190
Jun-27 14.00	0.24	-	-	-	42.45	-0.06	-	33
Jun-27 14.50	0.28	-	-	-	41.68	-0.07	-	400
Jun-27 15.00	0.32	-	-	-	40.92	-0.08	-	2,610
Jun-27 15.50	0.37	-	-	-	40.15	-0.09	-	21
Jun-27 16.00	0.43	-	-	-	39.39	-0.10	-	3
Jun-27 16.50	0.50	-	-	-	38.62	-0.12	-	250
Jun-27 17.00	0.56	-	-	-	37.85	-0.13	-	151
Jun-27 17.50	0.64	-	-	-	37.09	-0.15	-	150
Jun-27 18.00	0.73	-	-	-	36.32	-0.17	-	160
Jun-27 18.50	0.83	-	-	-	35.56	-0.19	-	2
Jun-27 19.00	0.92	-	-	-	34.79	-0.21	-	152
Jun-27 20.00	1.17	-	-	-	33.26	-0.26	-	2,628
Jun-27 21.00	1.43	1.56	1.56	1.54	31.73	-0.32	200	130
Jun-27 22.00	1.78	-	-	-	30.20	-0.38	-	6
Jun-27 23.00	2.17	-	-	-	28.67	-0.45	-	1,180
Jun-27 24.00	2.65	-	-	-	27.49	-0.53	-	91
Jun-27 25.00	3.28	-	-	-	27.26	-0.60	-	40
Sep-27 7.75	0.03	-	-	-	49.96	-0.01	-	10
Sep-27 16.00	0.61	-	-	-	38.49	-0.12	-	309
Sep-27 16.50	0.67	-	-	-	37.79	-0.13	-	10
Sep-27 17.00	0.77	-	-	-	37.10	-0.15	-	379
Sep-27 17.50	0.86	-	-	-	36.40	-0.17	-	150
Sep-27 18.00	0.96	-	-	-	35.71	-0.19	-	150
Sep-27 20.00	1.44	-	-	-	32.93	-0.27	-	2,075
Sep-27 22.00	2.08	-	-	-	30.15	-0.38	-	2,501
Sep-27 24.00	2.93	-	-	-	27.66	-0.51	-	1,500
Dec-27 4.40	-	-	-	-	51.22	-	-	1
Dec-27 4.90	-	-	-	-	50.62	-	-	150
Dec-27 5.00	-	-	-	-	50.50	-	-	150
Dec-27 6.50	0.02	-	-	-	48.68	-	-	10
Dec-27 7.00	0.03	-	-	-	48.08	-0.01	-	150
Dec-27 7.25	0.03	-	-	-	47.78	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	47.17	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	46.57	-0.01	-	150
Dec-27 8.50	0.06	-	-	-	46.27	-0.01	-	6,150
Dec-27 8.75	0.07	-	-	-	45.97	-0.02	-	1
Dec-27 9.00	0.08	-	-	-	45.66	-0.02	-	7,650
Dec-27 9.25	0.09	-	-	-	45.36	-0.02	-	150
Dec-27 9.50	0.10	-	-	-	45.06	-0.02	-	250
Dec-27 9.75	0.11	-	-	-	44.76	-0.02	-	150
Dec-27 10.00	0.13	-	-	-	44.46	-0.03	-	407
Dec-27 10.50	0.16	-	-	-	43.85	-0.03	-	300
Dec-27 11.00	0.19	-	-	-	43.25	-0.04	-	5,304
Dec-27 12.00	0.26	-	-	-	42.04	-0.05	-	3,300
Dec-27 12.50	0.31	-	-	-	41.44	-0.06	-	300
Dec-27 13.00	0.36	-	-	-	40.83	-0.07	-	10,000
Dec-27 13.50	0.41	-	-	-	40.23	-0.08	-	150
Dec-27 14.00	0.48	-	-	-	39.62	-0.09	-	150
Dec-27 15.00	0.62	-	-	-	38.42	-0.11	-	3
Dec-27 16.00	0.78	-	-	-	37.21	-0.14	-	15,000
Dec-27 16.50	0.87	-	-	-	36.60	-0.15	-	174
Dec-27 17.00	0.97	-	-	-	36.00	-0.17	-	8,500
Dec-27 17.50	1.07	-	-	-	35.40	-0.19	-	292
Dec-27 18.00	1.18	-	-	-	34.79	-0.20	-	150
Dec-27 20.00	1.71	-	-	-	32.38	-0.29	-	4,000
Dec-27 21.00	2.06	-	-	-	31.17	-0.33	-	150
Dec-27 22.00	2.41	-	-	-	29.96	-0.39	-	10,302
Dec-27 23.00	2.83	-	-	-	28.75	-0.44	-	300
Dec-27 25.00	3.91	-	-	-	27.44	-0.56	-	1
Mar-28 15.00	0.69	-	-	-	36.97	-0.12	-	150
Mar-28 15.50	0.78	-	-	-	36.43	-0.13	-	150
Mar-28 18.00	1.31	-	-	-	33.73	-0.21	-	26
Mar-28 20.00	1.86	-	-	-	31.56	-0.29	-	150
Mar-28 21.00	2.21	-	-	-	30.48	-0.33	-	150
Mar-28 22.00	2.57	-	-	-	29.40	-0.38	-	150
Mar-28 23.00	3.00	-	-	-	28.32	-0.43	-	150
Jun-28 15.00	0.88	-	-	-	36.18	-0.14	-	2,000
Jun-28 15.50	0.98	-	-	-	35.65	-0.15	-	1
Jun-28 18.00	1.57	-	-	-	32.98	-0.23	-	1,250
Jun-28 19.00	1.83	-	-	-	31.91	-0.27	-	4,450
Jun-28 20.00	2.17	-	-	-	30.84	-0.31	-	3,300
Jun-28 21.00	2.52	-	-	-	29.77	-0.35	-	750
Jun-28 22.00	2.91	-	-	-	28.71	-0.40	-	2,350
Jun-28 23.00	3.34	-	-	-	27.64	-0.45	-	1,500
Sep-28 25.00	4.52	-	-	-	25.89	-0.54	-	100
Dec-28 12.00	0.50	-	-	-	36.40	-0.08	-	3,500
Dec-28 12.50	0.57	-	-	-	35.99	-0.09	-	1,500
Dec-28 16.00	1.23	-	-	-	33.09	-0.17	-	17
Dec-28 16.50	1.37	-	-	-	32.67	-0.19	-	9
Dec-28 18.50	1.92	-	-	-	31.01	-0.26	-	3
Dec-28 20.00	2.46	-	-	-	29.77	-0.31	-	90
Dec-28 25.00	4.75	-	-	-	26.09	-0.53	-	2
Jun-29 16.00	1.50	-	-	-	31.97	-0.19	-	1,250
Dec-29 12.50	0.80	-	-	-	33.07	-0.11	-	3,000
Dec-29 20.00	3.06	-	-	-	28.96	-0.33	-	6
Dec-29 25.00	5.53	-	-	-	26.37	-0.52	-	152
Dec-30 20.50	3.85	-	-	-	28.31	-0.36	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 21.00	2.41	-	-	-	33.35	0.95	-	144
Oct-26 22.00	1.50	-	-	-	31.41	0.84	-	20
Oct-26 23.00	0.75	-	-	-	29.48	0.62	-	20
Oct-26 23.00	0.75	0.80	0.80	0.80	29.48	0.62	5	15
Oct-26 24.00	0.27	0.28	0.35	0.28	27.97	0.33	40	36
Oct-26 25.00	0.07	-	-	-	27.65	0.12	-	5
Oct-26 25.00	0.07	-	-	-	27.65	0.12	-	20
Oct-26 25.50	0.03	-	-	-	27.49	0.06	-	20
Oct-26 26.00	0.01	-	-	-	27.33	0.03	-	1,709
Oct-26 26.00	0.01	-	-	-	27.33	0.03	-	15
Oct-26 27.00	-	-	-	-	27.00	-	-	7,008
Nov-26 24.00	0.81	-	-	-	30.64	0.44	-	5
Nov-26 25.00	0.47	-	-	-	30.33	0.30	-	25
Nov-26 25.00	0.47	-	-	-	30.33	0.30	-	1,774
Nov-26 26.00	0.26	-	-	-	30.02	0.19	-	3,568
Nov-26 26.00	0.26	-	-	-	30.02	0.19	-	20
Nov-26 27.00	0.13	-	-	-	29.71	0.11	-	10
Nov-26 28.00	0.06	-	-	-	29.40	0.06	-	15
Dec-26 17.00	6.54	-	-	-	43.03	0.95	-	10
Dec-26 19.00	4.69	-	-	-	39.09	0.89	-	10
Dec-26 19.50	4.24	-	-	-	38.11	0.87	-	10
Dec-26 21.00	2.99	-	-	-	35.16	0.77	-	10
Dec-26 22.00	2.25	-	-	-	33.19	0.69	-	10
Dec-26 23.00	1.59	-	-	-	31.23	0.58	-	10
Dec-26 23.00	1.59	-	-	-	31.23	0.58	-	1
Dec-26 24.00	1.05	-	-	-	29.71	0.46	-	10
Dec-26 24.00	1.05	-	-	-	29.71	0.46	-	4
Dec-26 25.00	0.69	-	-	-	29.40	0.35	-	6
Dec-26 26.00	0.43	-	-	-	29.09	0.24	-	4
Dec-26 27.00	0.25	-	-	-	28.78	0.16	-	6
Dec-26 29.00	0.07	-	-	-	28.16	0.06	-	8
Dec-26 32.00	0.01	-	-	-	27.23	0.01	-	10
Mar-27 19.00	5.17	-	-	-	37.34	0.83	-	200
Mar-27 19.00	5.17	-	-	-	37.34	0.83	-	200
Mar-27 19.50	4.76	-	-	-	36.58	0.81	-	20
Mar-27 23.00	2.29	-	-	-	31.22	0.59	-	8
Mar-27 24.00	1.75	-	-	-	30.05	0.51	-	4
Mar-27 25.00	1.35	-	-	-	29.85	0.43	-	4
Mar-27 26.00	1.03	-	-	-	29.65	0.35	-	3
Mar-27 27.00	0.77	-	-	-	29.46	0.28	-	5
Mar-27 28.00	0.56	-	-	-	29.26	0.23	-	2
Mar-27 32.00	0.14	-	-	-	28.47	0.07	-	28
Mar-27 33.00	0.09	-	-	-	28.28	0.05	-	6
Jun-27 30.00	0.50	-	-	-	29.58	0.18	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 23.00	0.11	0.14	0.14	0.14	28.77	-0.21	10	10
Oct-26 22.00	0.11	-	-	-	30.60	-0.15	-	20
Oct-26 23.00	0.35	0.40	0.40	0.40	28.67	-0.37	10	87
Oct-26 24.00	0.87	-	-	-	27.16	-0.68	-	20
Oct-26 24.00	0.87	-	-	-	27.16	-0.68	-	30
Oct-26 24.50	1.25	-	-	-	27.00	-0.80	-	20
Oct-26 25.00	1.68	-	-	-	26.84	-0.89	-	20
Oct-26 25.00	1.68	-	-	-	26.84	-0.89	-	50
Oct-26 26.00	2.62	-	-	-	26.52	-0.98	-	15
Nov-26 23.00	0.84	-	-	-	30.54	-0.41	-	20
Nov-26 23.00	0.84	-	-	-	30.54	-0.41	-	20
Nov-26 24.00	1.31	-	-	-	29.03	-0.56	-	10
Nov-26 24.00	1.31	-	-	-	29.03	-0.56	-	44
Nov-26 25.00	1.98	-	-	-	28.72	-0.71	-	15
Nov-26 26.00	2.77	-	-	-	28.41	-0.82	-	5
Dec-26 7.25	-	-	-	-	60.40	-	-	150
Dec-26 8.50	-	-	-	-	57.94	-	-	150
Dec-26 8.75	-	-	-	-	57.45	-	-	150
Dec-26 9.00	-	-	-	-	56.96	-	-	150
Dec-26 10.00	-	-	-	-	54.99	-	-	40
Dec-26 16.50	0.05	-	-	-	42.21	-0.03	-	10
Dec-26 17.00	0.07	-	-	-	41.23	-0.04	-	23
Dec-26 17.50	0.09	-	-	-	40.24	-0.05	-	16
Dec-26 21.00	0.47	-	-	-	33.36	-0.21	-	16
Dec-26 22.00	0.70	-	-	-	31.39	-0.30	-	4
Dec-26 23.00	1.03	-	-	-	29.43	-0.41	-	6
Dec-26 32.00	8.47	-	-	-	25.43	-0.99	-	25
Mar-27 10.00	0.01	-	-	-	49.30	-	-	150
Mar-27 14.50	0.10	-	-	-	42.41	-0.03	-	10
Mar-27 17.00	0.26	-	-	-	38.58	-0.08	-	50
Mar-27 18.00	0.37	-	-	-	37.05	-0.11	-	1
Mar-27 20.00	0.69	-	-	-	33.99	-0.20	-	5
Jun-27 22.00	1.75	-	-	-	30.20	-0.37	-	70
Jun-27 27.00	4.63	-	-	-	26.82	-0.70	-	7

	Previous Close	12.03		02/10/26
	CAIXABANK Close	12.04		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.07	-	-	-	23.58	0.22	-	3
Oct-26 13.00	0.01	-	-	-	23.17	0.05	-	80
Oct-26 13.25	-	-	-	-	22.96	0.02	-	92
Oct-26 13.50	-	-	-	-	22.75	0.01	-	22
Nov-26 11.50	0.75	0.72	0.72	0.72	26.82	0.72	20	20
Nov-26 12.50	0.21	-	-	-	24.34	0.34	-	1
Nov-26 13.00	0.10	-	-	-	23.93	0.18	-	1
Nov-26 14.50	-	-	-	-	22.68	0.01	-	45
Dec-26 7.00	5.05	-	-	-	45.38	1.00	-	7,500
Dec-26 9.25	2.82	-	-	-	36.41	0.98	-	1
Dec-26 10.50	1.64	-	-	-	31.42	0.88	-	1,134
Dec-26 11.00	1.22	-	-	-	29.43	0.79	-	20
Dec-26 11.50	0.84	-	-	-	27.43	0.67	-	6,000
Dec-26 12.00	0.53	-	-	-	25.44	0.52	-	1
Dec-26 12.50	0.32	-	-	-	24.91	0.37	-	430
Dec-26 13.00	0.18	-	-	-	24.50	0.24	-	2
Dec-26 14.00	0.04	-	-	-	23.67	0.08	-	3
Mar-27 9.50	2.67	-	-	-	33.58	0.89	-	1
Mar-27 10.50	1.84	-	-	-	30.34	0.78	-	14
Mar-27 12.50	0.59	-	-	-	24.94	0.44	-	41
Mar-27 13.00	0.42	-	-	-	24.49	0.34	-	400
Mar-27 14.00	0.19	-	-	-	23.57	0.19	-	3
Jun-27 9.75	2.50	-	-	-	31.90	0.84	-	150
Jun-27 10.00	2.30	-	-	-	31.23	0.82	-	150
Jun-27 10.50	1.91	-	-	-	29.90	0.76	-	150
Jun-27 11.00	1.56	-	-	-	28.57	0.69	-	150
Jun-27 12.00	0.94	-	-	-	25.91	0.54	-	1
Jun-27 13.00	0.54	-	-	-	24.99	0.37	-	25
Jun-27 14.50	0.19	-	-	-	23.70	0.17	-	1
Sep-27 13.50	0.57	-	-	-	25.32	0.34	-	5
Sep-27 15.00	0.25	-	-	-	24.20	0.18	-	12
Dec-27 10.50	2.15	-	-	-	30.41	0.72	-	20
Dec-27 11.00	1.83	-	-	-	29.33	0.66	-	1
Dec-27 11.50	1.53	-	-	-	28.25	0.61	-	1
Jun-28 10.00	2.64	-	-	-	31.99	0.75	-	150
Jun-28 10.50	2.32	-	-	-	31.14	0.70	-	300
Jun-28 11.00	2.02	-	-	-	30.28	0.65	-	1,250
Jun-28 11.50	1.75	-	-	-	29.42	0.60	-	150
Jun-28 13.00	1.11	-	-	-	27.91	0.46	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.52	-	-	-	22.99	-0.79	-	16
Oct-26 13.00	0.97	-	-	-	22.58	-0.97	-	10
Oct-26 14.00	1.97	2.21	2.21	1.95	21.75	-1.00	8	2
Nov-26 10.50	0.08	0.15	0.15	0.15	30.37	-0.12	10	11
Nov-26 11.00	0.16	-	-	-	28.42	-0.22	-	505
Nov-26 11.50	0.29	0.33	0.33	0.33	26.47	-0.35	1	1
Nov-26 12.00	0.49	-	-	-	24.52	-0.53	-	500
Nov-26 14.00	2.13	-	-	-	22.75	-0.98	-	1
Dec-26 5.25	-	-	-	-	51.09	-	-	75
Dec-26 6.75	-	-	-	-	45.11	-	-	3
Dec-26 7.25	-	-	-	-	43.11	-	-	1
Dec-26 8.00	0.01	-	-	-	40.12	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	39.13	-0.02	-	100
Dec-26 8.50	0.02	-	-	-	38.13	-0.02	-	102
Dec-26 8.75	0.02	-	-	-	37.13	-0.03	-	10
Dec-26 9.00	0.03	-	-	-	36.13	-0.04	-	11
Dec-26 9.50	0.06	-	-	-	34.14	-0.06	-	2
Dec-26 10.00	0.09	-	-	-	32.15	-0.10	-	76
Dec-26 10.50	0.15	0.17	0.17	0.17	30.15	-0.16	1	1,031
Dec-26 11.00	0.24	0.34	0.34	0.34	28.16	-0.25	50	90
Dec-26 11.50	0.38	-	-	-	26.16	-0.37	-	6,008
Dec-26 12.00	0.58	-	-	-	24.17	-0.51	-	5
Dec-26 12.50	0.88	1.06	1.06	1.06	23.64	-0.66	5	10
Dec-26 13.00	1.25	-	-	-	23.23	-0.79	-	42
Dec-26 14.00	2.14	-	-	-	22.40	-0.95	-	1
Mar-27 6.00	0.01	-	-	-	43.81	-0.01	-	7,675
Mar-27 6.50	0.01	-	-	-	42.19	-0.01	10,000	39,800
Mar-27 8.00	0.06	-	-	-	37.33	-0.04	-	1
Mar-27 8.75	0.11	-	-	-	34.90	-0.08	-	350
Mar-27 9.75	0.21	-	-	-	31.65	-0.14	-	5
Mar-27 10.00	0.25	-	-	-	30.84	-0.17	-	32
Mar-27 11.50	0.61	-	-	-	25.98	-0.38	-	10
Mar-27 12.00	0.81	-	-	-	24.36	-0.48	-	150
Mar-27 12.50	1.08	-	-	-	23.82	-0.59	-	8
Jun-27 7.75	0.11	-	-	-	35.58	-0.07	-	8,200
Jun-27 10.00	0.43	-	-	-	29.60	-0.23	-	4,025
Jun-27 10.50	0.56	-	-	-	28.27	-0.29	-	175
Jun-27 11.00	0.72	-	-	-	26.94	-0.36	-	25
Jun-27 11.50	0.90	-	-	-	25.61	-0.43	-	25
Jun-27 12.00	1.13	-	-	-	24.28	-0.52	-	25
Jun-27 12.50	1.42	-	-	-	23.79	-0.60	-	151
Jun-27 13.00	1.76	-	-	-	23.36	-0.68	-	50
Sep-27 7.75	0.15	-	-	-	33.85	-0.08	10,000	10,000
Sep-27 9.25	0.37	-	-	-	30.36	-0.17	-	1
Dec-27 3.50	-	-	-	-	41.82	-	-	1
Dec-27 4.20	0.01	-	-	-	40.31	-0.01	-	1
Dec-27 5.50	0.04	-	-	-	37.50	-0.02	-	160
Dec-27 5.75	0.05	-	-	-	36.96	-0.03	-	1
Dec-27 6.00	0.07	-	-	-	36.42	-0.03	-	150
Dec-27 8.00	0.24	-	-	-	32.10	-0.11	-	150
Dec-27 8.25	0.27	-	-	-	31.56	-0.12	-	225
Dec-27 8.50	0.31	-	-	-	31.02	-0.14	-	150
Dec-27 8.75	0.36	-	-	-	30.48	-0.15	-	150
Dec-27 9.00	0.40	-	-	-	29.94	-0.17	-	150
Dec-27 9.25	0.45	-	-	-	29.40	-0.19	-	300
Dec-27 9.50	0.50	-	-	-	28.86	-0.21	-	300
Dec-27 9.75	0.57	-	-	-	28.32	-0.23	-	300
Dec-27 10.00	0.63	-	-	-	27.78	-0.26	-	300
Jun-28 8.50	0.46	-	-	-	29.66	-0.17	-	150
Jun-28 9.00	0.58	-	-	-	28.80	-0.21	-	150
Jun-28 9.25	0.64	-	-	-	28.37	-0.23	-	150
Jun-28 9.50	0.71	-	-	-	27.94	-0.25	-	300
Jun-28 9.75	0.78	-	-	-	27.51	-0.27	-	150
Jun-28 10.00	0.86	-	-	-	27.08	-0.29	-	150
Jun-28 11.00	1.22	-	-	-	25.37	-0.39	-	80
Dec-28 4.50	0.05	-	-	-	34.81	-0.02	-	15,000
Dec-28 8.75	0.67	-	-	-	29.16	-0.20	-	450
Dec-29 5.00	0.15	-	-	-	32.42	-0.05	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	2.93	-	-	-	37.40	0.95	-	10
Dec-26 11.00	1.17	-	-	-	29.43	0.74	-	10
Dec-26 12.00	0.51	-	-	-	25.44	0.50	-	10
Dec-26 12.50	0.31	-	-	-	24.91	0.36	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.49	-	-	-	24.52	-0.52	-	10

	Previous Close	22.17		02/10/26
	CELLNEX Close	22.63		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.44	-	-	-	33.49	0.42	-	1
Oct-26 24.00	0.15	-	-	-	32.59	0.19	-	3
Oct-26 25.00	0.04	-	-	-	31.69	0.06	-	10
Oct-26 26.00	0.01	-	-	-	30.79	0.01	-	1
Oct-26 27.00	-	-	-	-	29.89	-	-	38
Nov-26 24.00	0.55	-	-	-	31.30	0.34	-	3
Nov-26 27.00	0.06	-	-	-	29.45	0.06	-	10
Nov-26 28.00	0.02	-	-	-	28.83	0.03	-	8
Dec-26 18.00	4.87	-	-	-	37.89	0.92	-	2
Dec-26 20.00	3.16	-	-	-	35.09	0.81	-	7
Dec-26 21.00	2.40	-	-	-	33.69	0.72	-	1
Dec-26 24.00	0.79	0.84	0.84	0.84	30.76	0.38	1	17
Dec-26 25.00	0.50	0.49	0.49	0.49	30.29	0.27	4	51
Dec-26 26.00	0.30	0.27	0.27	0.27	29.82	0.18	1	26
Dec-26 27.00	0.17	-	-	-	29.35	0.12	-	25
Dec-26 28.00	0.09	-	-	-	28.88	0.07	-	76
Dec-26 29.00	0.04	-	-	-	28.41	0.04	-	2,058
Dec-26 30.00	0.02	-	-	-	27.94	0.02	-	143
Dec-26 31.00	0.01	-	-	-	27.46	0.01	-	110
Dec-26 32.00	-	-	-	-	26.99	-	-	218
Dec-26 33.00	-	-	-	-	26.52	-	-	120
Dec-26 34.00	-	-	-	-	26.05	-	-	190
Dec-26 35.00	-	-	-	-	25.58	-	-	115
Dec-26 36.00	-	-	-	-	25.11	-	-	85
Dec-26 37.00	-	-	-	-	24.64	-	-	50
Dec-26 38.00	-	-	-	-	24.17	-	-	25
Dec-26 39.00	-	-	-	-	23.69	-	-	25
Dec-26 40.00	-	-	-	-	23.22	-	-	125
Dec-26 42.00	-	-	-	-	22.28	-	-	25
Dec-26 44.00	-	-	-	-	21.34	-	-	25
Dec-26 45.00	-	-	-	-	20.87	-	-	25
Dec-26 46.00	-	-	-	-	20.85	-	-	25
Mar-27 20.00	3.47	-	-	-	33.07	0.76	-	33
Mar-27 22.00	2.18	-	-	-	31.31	0.60	-	4
Mar-27 25.00	0.92	-	-	-	29.81	0.34	-	50
Mar-27 26.00	0.67	-	-	-	29.41	0.27	-	26
Mar-27 27.00	0.47	-	-	-	29.01	0.21	-	25
Mar-27 28.00	0.32	-	-	-	28.61	0.15	-	56
Mar-27 29.00	0.21	-	-	-	28.22	0.11	-	2
Mar-27 30.00	0.14	-	-	-	27.82	0.08	-	317
Mar-27 31.00	0.09	-	-	-	27.42	0.05	-	75
Mar-27 32.00	0.05	-	-	-	27.02	0.03	-	120
Mar-27 33.00	0.03	-	-	-	26.63	0.02	-	51
Mar-27 34.00	0.02	-	-	-	26.23	0.01	-	25
Mar-27 35.00	0.01	-	-	-	25.83	0.01	-	25
Jun-27 20.00	3.86	-	-	-	32.62	0.73	-	6
Jun-27 25.00	1.40	-	-	-	29.89	0.40	-	4
Jun-27 26.00	1.09	-	-	-	29.52	0.34	-	20
Jun-27 27.00	0.85	-	-	-	29.15	0.28	-	1
Jun-27 28.00	0.65	-	-	-	28.78	0.23	-	100
Jun-27 29.00	0.48	-	-	-	28.41	0.18	-	100
Jun-27 30.00	0.36	-	-	-	28.05	0.14	-	125
Jun-27 31.00	0.25	-	-	-	27.68	0.11	-	150
Jun-27 32.00	0.18	-	-	-	27.31	0.08	-	100
Jun-27 33.00	0.12	-	-	-	26.94	0.06	-	112
Jun-27 34.00	0.09	-	-	-	26.57	0.04	-	175
Jun-27 35.00	0.06	-	-	-	26.20	0.03	-	150
Jun-27 36.00	0.04	-	-	-	25.84	0.02	-	125
Jun-27 37.00	0.02	-	-	-	25.47	0.01	-	125
Jun-27 38.00	0.01	-	-	-	25.10	0.01	-	75
Jun-27 39.00	0.01	-	-	-	24.73	0.01	-	75
Jun-27 40.00	-	-	-	-	24.36	-	-	50
Jun-27 41.00	-	-	-	-	24.00	-	-	50
Jun-27 42.00	-	-	-	-	23.63	-	-	50
Jun-27 43.00	-	-	-	-	23.26	-	-	50
Jun-27 44.00	-	-	-	-	22.89	-	-	50
Jun-27 45.00	-	-	-	-	22.52	-	-	50
Jun-27 46.00	-	-	-	-	22.51	-	-	50
Jun-27 49.00	-	-	-	-	22.51	-	-	50
Jun-27 50.00	-	-	-	-	22.51	-	-	411
Sep-27 25.00	1.67	-	-	-	29.78	0.42	-	1
Sep-27 34.00	0.15	-	-	-	26.20	0.07	-	20
Sep-27 35.00	0.11	-	-	-	25.80	0.05	-	100
Sep-27 36.00	0.07	-	-	-	25.40	0.04	-	75
Sep-27 37.00	0.05	-	-	-	25.01	0.03	-	75
Sep-27 41.00	0.01	-	-	-	23.41	0.01	-	50
Dec-27 25.00	2.02	-	-	-	30.18	0.45	-	25
Dec-27 26.00	1.69	-	-	-	29.84	0.40	-	5
Dec-27 27.00	1.42	-	-	-	29.50	0.35	-	2,500
Dec-27 28.00	1.17	-	-	-	29.16	0.31	-	7
Dec-27 29.00	0.95	-	-	-	28.82	0.26	-	1
Dec-27 30.00	0.79	-	-	-	28.48	0.23	-	115
Dec-27 31.00	0.61	-	-	-	28.14	0.19	-	75
Dec-27 32.00	0.51	-	-	-	27.81	0.16	-	51
Dec-27 33.00	0.39	-	-	-	27.47	0.13	-	25
Dec-27 34.00	0.31	-	-	-	27.13	0.11	-	74
Dec-27 35.00	0.24	-	-	-	26.79	0.09	-	50
Dec-27 37.00	0.14	-	-	-	26.11	0.06	-	25
Dec-27 38.00	0.10	-	-	-	25.77	0.04	-	570
Dec-27 40.00	0.05	-	-	-	25.10	0.03	-	48
Dec-27 44.00	0.01	-	-	-	23.74	0.01	-	25
Mar-28 26.00	1.93	-	-	-	30.35	0.42	-	3
Mar-28 29.00	1.17	-	-	-	29.51	0.29	-	11
Jun-28 26.00	2.22	-	-	-	30.37	0.44	-	4
Dec-29 40.00	0.93	-	-	-	29.32	0.20	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	0.03	-	-	-	37.37	-0.04	-	1
Oct-26 22.00	0.34	-	-	-	34.37	-0.32	-	6
Oct-26 23.00	0.79	-	-	-	33.09	-0.58	-	14
Oct-26 24.00	1.50	-	-	-	32.19	-0.81	-	43
Oct-26 25.00	2.39	-	-	-	31.29	-0.95	-	4
Nov-26 22.00	0.76	-	-	-	32.72	-0.38	-	28
Nov-26 23.00	1.22	-	-	-	31.55	-0.52	-	33
Nov-26 24.00	1.84	-	-	-	30.93	-0.67	-	8
Dec-26 18.00	0.14	-	-	-	37.07	-0.07	-	2,001
Dec-26 19.50	0.31	-	-	-	34.97	-0.15	-	5
Dec-26 20.00	0.40	-	-	-	34.27	-0.19	-	20
Dec-26 21.00	0.63	-	-	-	32.87	-0.28	-	225
Dec-26 22.00	0.96	-	-	-	31.47	-0.38	-	132
Dec-26 23.00	1.42	-	-	-	30.42	-0.51	-	466
Dec-26 24.00	2.02	-	-	-	29.94	-0.63	-	4,568
Dec-26 25.00	2.74	-	-	-	29.47	-0.74	-	84
Dec-26 26.00	3.55	-	-	-	29.00	-0.84	-	154
Dec-26 27.00	4.44	-	-	-	28.53	-0.91	-	68
Dec-26 28.00	5.38	-	-	-	28.06	-0.97	-	25
Dec-26 29.00	6.37	-	-	-	27.59	-1.00	-	3
Dec-26 30.00	7.37	-	-	-	27.12	-1.00	-	1
Dec-26 32.00	9.37	-	-	-	26.17	-1.00	-	26
Mar-27 18.00	0.40	0.37	0.37	0.37	33.54	-0.14	1	1
Mar-27 19.50	0.71	-	-	-	32.22	-0.23	-	15
Mar-27 20.00	0.85	-	-	-	31.77	-0.26	-	5
Mar-27 21.00	1.17	-	-	-	30.89	-0.34	-	14
Mar-27 22.00	1.58	-	-	-	30.01	-0.42	-	102
Mar-27 23.00	2.08	-	-	-	29.30	-0.51	-	53
Mar-27 24.00	2.68	-	-	-	28.91	-0.60	-	2
Mar-27 25.00	3.36	-	-	-	28.51	-0.68	-	86
Mar-27 26.00	4.11	-	-	-	28.11	-0.76	-	28
Mar-27 27.00	4.93	-	-	-	27.71	-0.82	-	117
Mar-27 28.00	5.79	-	-	-	27.31	-0.87	-	5
Mar-27 30.00	7.63	-	-	-	26.52	-0.94	-	9
Mar-27 31.00	8.58	-	-	-	26.12	-0.97	-	2
Mar-27 32.00	9.55	-	-	-	25.72	-0.98	-	10
Mar-27 36.00	13.50	-	-	-	24.13	-1.00	-	25
Mar-27 37.00	14.49	-	-	-	23.74	-1.00	-	25
Jun-27 19.50	0.99	-	-	-	31.33	-0.25	-	30
Jun-27 20.00	1.14	-	-	-	30.98	-0.28	-	25
Jun-27 20.50	1.30	-	-	-	30.63	-0.31	-	10
Jun-27 21.00	1.49	-	-	-	30.27	-0.34	-	2
Jun-27 22.00	1.91	-	-	-	29.57	-0.41	-	26
Jun-27 23.00	2.41	-	-	-	28.98	-0.49	-	25
Jun-27 24.00	2.99	-	-	-	28.62	-0.56	-	109
Jun-27 25.00	3.64	-	-	-	28.25	-0.63	-	27
Jun-27 26.00	4.36	-	-	-	27.88	-0.70	-	1,575
Jun-27 27.00	5.12	-	-	-	27.51	-0.77	-	80
Jun-27 28.00	5.95	-	-	-	27.14	-0.82	-	1
Jun-27 29.00	6.81	-	-	-	26.77	-0.87	-	1
Jun-27 30.00	7.71	-	-	-	26.41	-0.90	-	25
Jun-27 31.00	8.63	-	-	-	26.04	-0.93	-	75
Jun-27 32.00	9.58	-	-	-	25.67	-0.96	-	50
Jun-27 33.00	10.55	-	-	-	25.30	-0.97	-	50
Jun-27 34.00	11.52	-	-	-	24.93	-0.98	-	100
Jun-27 35.00	12.50	-	-	-	24.56	-0.99	-	100
Jun-27 36.00	13.49	-	-	-	24.20	-1.00	-	125
Jun-27 37.00	14.48	-	-	-	23.83	-1.00	-	100
Jun-27 38.00	15.47	-	-	-	23.46	-1.00	-	100
Jun-27 39.00	16.46	-	-	-	23.09	-1.00	-	25
Sep-27 21.00	1.79	1.71	1.71	1.71	28.91	-0.36	2	3
Sep-27 22.00	2.22	-	-	-	28.31	-0.42	-	3
Sep-27 24.00	3.31	-	-	-	27.39	-0.55	-	3
Sep-27 25.00	3.94	-	-	-	26.99	-0.62	-	4
Sep-27 27.00	5.36	-	-	-	26.19	-0.73	-	2
Sep-27 36.00	13.48	-	-	-	22.61	-0.99	-	25
Sep-27 37.00	14.47	-	-	-	22.22	-1.00	-	25
Dec-27 21.00	1.96	-	-	-	28.33	-0.36	-	1
Dec-27 23.00	2.92	-	-	-	27.38	-0.48	-	3
Dec-27 30.00	7.92	-	-	-	25.01	-0.84	-	75
Dec-27 31.00	8.79	-	-	-	24.67	-0.87	-	50
Dec-27 32.00	9.69	-	-	-	24.34	-0.91	-	26
Dec-27 33.00	10.62	-	-	-	24.00	-0.93	-	25
Dec-27 34.00	11.56	-	-	-	23.66	-0.96	-	25
Mar-28 21.00	2.23	-	-	-	28.05	-0.37	-	25
Mar-28 22.00	2.70	-	-	-	27.62	-0.42	-	100
Mar-28 24.00	3.79	-	-	-	26.97	-0.53	-	100
Mar-28 25.00	4.41	-	-	-	26.69	-0.58	-	2
Jun-28 30.00	8.27	-	-	-	26.03	-0.77	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.09	-	-	-	28.88	0.07	-	50
Dec-26 29.00	0.04	-	-	-	28.41	0.04	-	3
Dec-26 32.00	-	-	-	-	26.99	-	-	50
Dec-26 35.00	-	-	-	-	25.58	-	-	18
Dec-30 30.00	2.68	-	-	-	30.13	0.37	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	2.38	-	-	-	31.29	-0.94	-	3
Dec-26 24.00	2.00	-	-	-	29.94	-0.62	-	2
Dec-26 45.00	22.13	-	-	-	20.05	-0.99	-	20
Dec-26 46.00	23.13	-	-	-	20.03	-0.99	-	40
Dec-26 47.00	24.12	-	-	-	20.03	-0.99	-	20
Mar-27 22.00	1.56	-	-	-	30.01	-0.41	-	3
Mar-27 24.00	2.64	-	-	-	28.91	-0.58	-	2
Mar-27 25.00	3.31	-	-	-	28.51	-0.66	-	1
Jun-27 23.00	2.36	-	-	-	28.98	-0.47	-	2

	Previous Close	25.60		02/10/26
	CIE AUTOMOTIVE Close	25.75		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 26.00	0.29	-	-	-	19.43	0.42	-	5
Nov-26 23.00	2.89	-	-	-	21.38	0.94	-	1
Nov-26 26.00	0.68	-	-	-	19.98	0.48	-	15
Dec-26 22.00	3.92	-	-	-	21.40	0.96	-	4
Dec-26 26.00	0.88	-	-	-	19.61	0.50	-	2
Dec-26 27.00	0.49	-	-	-	19.46	0.34	-	6
Dec-26 31.00	0.02	-	-	-	18.83	0.02	-	2
Mar-27 22.00	4.01	-	-	-	20.78	0.92	-	1
Mar-27 24.00	2.38	-	-	-	20.03	0.75	-	3
Mar-27 25.00	1.72	-	-	-	19.65	0.63	-	2
Mar-27 29.00	0.32	-	-	-	19.08	0.19	-	1
Mar-27 30.00	0.19	-	-	-	18.98	0.12	-	2
Jun-27 29.00	0.58	-	-	-	19.00	0.25	-	43
Sep-27 31.00	0.41	-	-	-	19.30	0.18	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	0.01	-	-	-	19.66	-0.03	-	1
Oct-26 25.50	0.26	-	-	-	18.92	-0.38	-	1
Oct-26 26.00	0.51	-	-	-	18.75	-0.59	-	10
Oct-26 28.00	2.25	-	-	-	18.36	-1.00	-	8
Nov-26 24.00	0.16	-	-	-	20.11	-0.15	-	1
Dec-26 24.00	0.29	-	-	-	20.51	-0.20	-	6
Dec-26 25.00	0.56	-	-	-	20.04	-0.34	-	3
Dec-26 26.00	1.01	-	-	-	19.65	-0.51	-	2
Mar-27 24.00	0.70	-	-	-	19.89	-0.30	-	1
Mar-27 26.00	1.59	-	-	-	19.21	-0.54	-	10
Mar-27 28.00	2.95	-	-	-	19.03	-0.76	-	20
Jun-27 24.00	0.93	-	-	-	19.75	-0.32	-	1

	Previous Close	4.84		02/10/26
	COLONIAL Close	4.85		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.08	-	-	-	19.18	0.36	-	5
Dec-26 4.60	0.34	-	-	-	19.57	0.75	-	65
Dec-26 5.25	0.05	-	-	-	19.05	0.21	-	5
Dec-26 5.50	0.02	-	-	-	18.86	0.09	-	5
Dec-26 9.50	-	-	-	-	15.83	-	-	1
Mar-27 5.50	0.07	-	-	-	18.50	0.20	-	25
Mar-27 5.75	0.03	-	-	-	18.31	0.11	-	45
Mar-27 6.00	0.01	-	-	-	18.12	0.06	-	1
Jun-27 5.25	0.20	-	-	-	19.49	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.00	0.17	-	-	-	18.37	-0.80	-	1
Oct-26 5.25	0.40	-	-	-	18.18	-1.00	-	11
Nov-26 5.00	0.21	-	-	-	18.31	-0.66	-	2
Nov-26 5.25	0.41	-	-	-	18.12	-0.89	-	8
Nov-26 5.30	0.46	-	-	-	18.08	-0.92	-	2
Dec-26 4.00	-	-	-	-	19.37	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	19.10	-0.07	-	2,000
Dec-26 4.80	0.13	-	-	-	18.65	-0.42	-	2
Dec-26 4.90	0.18	-	-	-	18.57	-0.52	-	2
Dec-26 5.00	0.24	0.22	0.22	0.22	18.50	-0.61	2	134
Dec-26 5.25	0.43	-	-	-	18.31	-0.82	-	985
Dec-26 5.50	0.65	-	-	-	18.12	-0.96	-	106
Mar-27 4.60	0.12	0.14	0.14	0.14	18.87	-0.29	10	110
Mar-27 4.70	0.16	-	-	-	18.81	-0.35	-	2
Mar-27 4.80	0.20	-	-	-	18.76	-0.42	-	1
Mar-27 4.90	0.25	-	-	-	18.69	-0.49	-	1
Mar-27 5.00	0.30	-	-	-	18.62	-0.55	-	141
Mar-27 5.25	0.47	-	-	-	18.43	-0.72	-	202
Mar-27 5.50	0.67	-	-	-	18.24	-0.85	-	304
Jun-27 5.00	0.37	-	-	-	19.69	-0.52	-	10
Jun-27 5.30	0.56	-	-	-	19.46	-0.67	-	253
Jun-27 5.50	0.71	-	-	-	19.31	-0.77	-	141

	Previous Close	17.92		02/10/26
	EBRO FOODS Close	17.92		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.15	-	-	-	13.12	0.29	-	1
Dec-26 18.00	0.45	-	-	-	13.39	0.52	-	1
Dec-26 18.50	0.24	-	-	-	13.12	0.34	-	1
Mar-27 18.50	0.48	-	-	-	12.93	0.43	-	1
Jun-27 18.00	0.86	-	-	-	13.59	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	-	-	-	-	13.34	-0.02	-	1
Dec-26 17.50	0.23	-	-	-	13.21	-0.31	-	4
Jun-27 18.00	0.81	-	-	-	13.39	-0.49	-	8

	Previous Close	16.44		02/10/26
	ENAGAS Close	16.67		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.43	-	-	-	25.02	0.60	-	2
Oct-26 17.00	0.19	-	-	-	24.28	0.36	-	23
Oct-26 17.50	0.06	-	-	-	23.64	0.16	-	9
Oct-26 18.00	0.01	-	-	-	23.00	0.05	-	7
Oct-26 19.00	-	-	-	-	21.72	-	-	1
Nov-26 17.50	0.25	0.30	0.30	0.30	22.21	0.30	2	3
Nov-26 18.00	0.13	-	-	-	21.59	0.19	-	47
Dec-26 15.50	1.53	-	-	-	25.27	0.77	-	25
Dec-26 16.00	1.17	-	-	-	24.39	0.68	-	419
Dec-26 17.00	0.60	-	-	-	22.87	0.47	-	63
Dec-26 17.50	0.40	-	-	-	22.35	0.36	-	48
Dec-26 18.00	0.25	-	-	-	21.83	0.26	-	89
Dec-26 18.50	0.14	-	-	-	21.31	0.17	-	60
Dec-26 19.00	0.08	-	-	-	20.79	0.10	-	146
Dec-26 19.50	0.04	-	-	-	20.27	0.06	-	123
Dec-26 20.00	0.02	-	-	-	19.75	0.03	-	27
Mar-27 15.50	1.63	-	-	-	23.24	0.73	-	301
Mar-27 16.00	1.29	-	-	-	22.58	0.65	-	32
Mar-27 17.00	0.74	-	-	-	21.48	0.46	-	56
Mar-27 17.50	0.55	-	-	-	21.14	0.38	-	134
Mar-27 18.00	0.40	-	-	-	20.80	0.30	-	241
Mar-27 18.50	0.28	-	-	-	20.46	0.23	-	3
Mar-27 19.00	0.18	-	-	-	20.12	0.16	-	63
Mar-27 19.50	0.12	-	-	-	19.78	0.12	-	10
Mar-27 20.00	0.08	-	-	-	19.44	0.08	-	98
Jun-27 16.00	1.57	-	-	-	23.19	0.62	-	10
Jun-27 16.50	1.29	-	-	-	22.57	0.55	-	5
Jun-27 18.00	0.66	-	-	-	21.59	0.36	-	26
Jun-27 19.50	0.30	-	-	-	20.72	0.20	-	2
Jun-27 20.00	0.22	-	-	-	20.43	0.16	-	5
Sep-27 20.00	0.32	-	-	-	21.65	0.19	-	29
Sep-27 20.50	0.25	-	-	-	21.40	0.16	-	2
Dec-27 15.00	2.46	-	-	-	25.67	0.70	-	1
Dec-27 16.00	1.85	-	-	-	24.51	0.60	-	26
Dec-27 19.50	0.57	-	-	-	22.54	0.27	-	2
Dec-27 20.00	0.48	-	-	-	22.33	0.24	-	1
Dec-27 20.50	0.38	-	-	-	22.12	0.20	-	1
Dec-27 21.00	0.31	-	-	-	21.91	0.17	-	10
Jun-28 18.00	1.05	-	-	-	21.50	0.40	-	1
Dec-28 16.00	1.80	-	-	-	20.65	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.03	-	-	-	27.24	-0.08	-	1
Oct-26 16.00	0.10	-	-	-	26.30	-0.20	-	24
Oct-26 16.50	0.25	-	-	-	25.36	-0.40	-	29
Oct-26 17.00	0.51	0.54	0.54	0.54	24.62	-0.64	11	12
Oct-26 18.00	1.34	-	-	-	23.34	-0.96	-	1
Nov-26 15.00	0.12	-	-	-	27.76	-0.13	-	3
Nov-26 15.50	0.20	-	-	-	26.83	-0.21	-	1
Nov-26 16.00	0.33	-	-	-	25.90	-0.31	-	44
Nov-26 16.50	0.51	-	-	-	24.97	-0.43	-	1
Dec-26 12.50	0.03	-	-	-	33.88	-0.03	-	2
Dec-26 13.00	0.04	-	-	-	33.00	-0.04	-	227
Dec-26 13.50	0.07	-	-	-	32.12	-0.06	-	51
Dec-26 14.00	0.11	-	-	-	31.24	-0.09	-	280
Dec-26 14.50	0.17	-	-	-	30.36	-0.14	-	126
Dec-26 15.00	0.25	-	-	-	29.48	-0.19	-	611
Dec-26 15.50	0.36	-	-	-	28.60	-0.26	-	38
Dec-26 16.00	0.51	-	-	-	27.72	-0.34	-	41
Dec-26 16.50	0.70	-	-	-	26.84	-0.43	-	62
Dec-26 17.00	0.95	-	-	-	26.20	-0.53	-	26
Dec-26 17.50	1.24	-	-	-	25.68	-0.63	-	26
Mar-27 12.00	0.05	-	-	-	27.15	-0.04	-	1
Mar-27 13.00	0.11	-	-	-	25.83	-0.08	-	25
Mar-27 14.00	0.22	-	-	-	24.51	-0.15	-	234
Mar-27 14.50	0.31	-	-	-	23.85	-0.20	-	56
Mar-27 15.00	0.43	-	-	-	23.19	-0.26	-	40
Mar-27 15.50	0.57	-	-	-	22.53	-0.32	-	4
Mar-27 16.00	0.76	-	-	-	21.87	-0.40	-	541
Mar-27 16.50	0.98	-	-	-	21.21	-0.49	-	27
Mar-27 17.00	1.24	-	-	-	20.77	-0.58	-	36
Jun-27 15.00	0.59	-	-	-	22.82	-0.28	-	5
Jun-27 16.50	1.14	-	-	-	20.96	-0.47	-	5
Jun-27 17.00	1.40	-	-	-	20.56	-0.55	-	52
Jun-27 17.50	1.71	-	-	-	20.27	-0.62	-	28
Sep-27 12.50	0.30	-	-	-	25.85	-0.13	-	470
Sep-27 13.00	0.38	-	-	-	25.26	-0.16	-	75
Sep-27 13.50	0.48	-	-	-	24.67	-0.20	-	1
Sep-27 14.00	0.60	-	-	-	24.08	-0.24	-	25
Sep-27 17.00	1.83	-	-	-	20.77	-0.58	-	25
Dec-27 11.00	0.18	-	-	-	27.18	-0.07	-	4,100
Dec-27 14.00	0.70	-	-	-	23.70	-0.25	-	1
Mar-28 12.00	0.34	-	-	-	24.24	-0.13	-	75
Mar-28 14.50	0.94	-	-	-	21.54	-0.32	-	173
Mar-28 15.50	1.31	-	-	-	20.46	-0.41	-	25
Mar-28 16.00	1.53	-	-	-	19.92	-0.47	-	50
Mar-28 16.50	1.77	-	-	-	19.38	-0.52	-	25
Jun-28 15.00	1.12	-	-	-	19.96	-0.36	-	10
Jun-28 16.00	1.53	-	-	-	18.94	-0.46	-	25
Jun-28 16.50	1.77	-	-	-	18.43	-0.52	-	25
Jun-28 18.00	2.71	-	-	-	17.89	-0.67	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 16.50	0.85	-	-	-	23.51	0.58	-	25
Dec-26 17.00	0.59	-	-	-	22.87	0.46	-	125
Dec-26 17.50	0.39	-	-	-	22.35	0.35	-	50
Dec-26 18.00	0.25	-	-	-	21.83	0.25	-	25
Mar-27 19.00	0.19	-	-	-	20.12	0.16	-	125
Jun-27 19.50	0.30	-	-	-	20.72	0.20	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.10	-	-	-	26.30	-0.20	-	1
Oct-26 16.50	0.25	-	-	-	25.36	-0.40	-	5
Oct-26 17.00	0.51	-	-	-	24.62	-0.64	-	16
Nov-26 15.50	0.20	-	-	-	26.83	-0.21	-	2
Dec-26 13.00	0.04	-	-	-	33.00	-0.04	-	25
Dec-26 13.50	0.07	-	-	-	32.12	-0.06	-	75
Dec-26 14.00	0.11	-	-	-	31.24	-0.09	-	25
Dec-26 15.50	0.36	-	-	-	28.60	-0.25	-	5
Dec-26 16.50	0.70	-	-	-	26.84	-0.42	-	10
Dec-26 17.00	0.94	-	-	-	26.20	-0.52	-	10
Mar-27 14.50	0.31	-	-	-	23.85	-0.19	-	50
Mar-27 15.00	0.42	-	-	-	23.19	-0.25	-	1
Mar-27 15.50	0.56	-	-	-	22.53	-0.31	-	9
Jun-27 15.50	0.72	-	-	-	22.20	-0.32	-	6

	Previous Close	2.22		02/10/26
	ENCE Close	2.22		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.26	-	-	-	24.06	0.77	-	13
Mar-27 2.10	0.19	-	-	-	23.94	0.65	-	4
Jun-27 2.40	0.09	-	-	-	23.14	0.35	-	10
Mar-28 2.00	0.33	-	-	-	27.84	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.32	-	-	-	14.46	-1.00	-	8
Dec-26 2.30	0.14	0.12	0.12	0.12	14.79	-0.79	5	5
Jun-27 2.70	0.57	-	-	-	24.75	-0.84	-	5

	Previous Close	41.34		02/10/26
	ENDESA Close	41.94		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 43.00	0.21	-	-	-	17.58	0.25	-	12
Oct-26 44.00	0.06	-	-	-	17.44	0.09	-	3
Nov-26 44.00	0.48	0.47	0.47	0.47	18.90	0.27	3	16
Nov-26 45.00	0.27	-	-	-	18.77	0.17	-	1
Dec-26 24.00	18.07	-	-	-	34.61	1.00	-	2
Dec-26 35.00	7.23	-	-	-	25.17	0.95	-	10
Dec-26 36.00	6.29	-	-	-	24.31	0.93	-	10
Dec-26 37.00	5.37	-	-	-	23.45	0.90	-	4
Dec-26 38.00	4.49	-	-	-	22.59	0.85	-	4
Dec-26 39.00	3.66	-	-	-	21.73	0.80	-	10
Dec-26 40.00	2.88	-	-	-	20.88	0.72	-	19
Dec-26 41.00	2.17	-	-	-	20.02	0.64	-	1
Dec-26 42.00	1.56	-	-	-	19.20	0.53	-	6
Dec-26 43.00	1.11	-	-	-	19.12	0.43	-	5
Dec-26 44.00	0.76	-	-	-	19.03	0.33	-	10
Dec-26 45.00	0.50	-	-	-	18.94	0.24	-	16
Dec-26 46.00	0.32	-	-	-	18.86	0.17	-	10
Dec-26 47.00	0.19	-	-	-	18.77	0.11	-	20
Dec-26 48.00	0.11	-	-	-	18.68	0.07	-	15
Mar-27 32.00	10.29	-	-	-	28.41	0.95	-	1
Mar-27 34.00	8.43	-	-	-	26.68	0.92	-	150
Mar-27 40.00	3.49	-	-	-	21.48	0.67	-	1
Mar-27 41.00	2.82	-	-	-	20.61	0.60	-	3
Mar-27 43.00	1.76	-	-	-	19.72	0.46	-	5
Mar-27 44.00	1.41	-	-	-	19.65	0.39	-	2
Mar-27 45.00	1.09	-	-	-	19.58	0.32	-	1
Mar-27 50.00	0.24	-	-	-	19.22	0.10	-	1
Mar-27 54.00	0.06	-	-	-	18.94	0.03	-	38
Mar-27 56.00	0.02	-	-	-	18.79	0.01	-	15
Jun-27 25.00	17.15	-	-	-	32.72	0.99	-	1
Jun-27 27.00	15.21	-	-	-	31.22	0.98	-	2
Jun-27 32.00	10.54	-	-	-	27.49	0.91	-	294
Jun-27 33.00	9.66	-	-	-	26.74	0.89	-	291
Jun-27 37.00	6.32	-	-	-	23.75	0.78	-	1
Jun-27 38.00	5.58	-	-	-	23.00	0.74	-	1
Jun-27 41.00	3.51	-	-	-	20.76	0.60	-	2
Jun-27 42.00	2.92	-	-	-	20.05	0.55	-	2
Jun-27 44.00	2.06	-	-	-	19.88	0.44	-	40
Jun-27 46.00	1.40	-	-	-	19.71	0.33	-	50
Jun-27 48.00	0.92	-	-	-	19.53	0.24	-	5
Jun-27 54.00	0.21	-	-	-	19.01	0.07	-	155
Jun-27 56.00	0.12	-	-	-	18.83	0.04	-	410
Sep-27 43.00	2.82	-	-	-	20.82	0.50	-	75
Sep-27 44.00	2.43	-	-	-	20.71	0.45	-	150
Sep-27 45.00	2.05	-	-	-	20.60	0.40	-	1
Sep-27 49.00	1.01	-	-	-	20.15	0.24	-	7
Dec-27 29.00	13.47	-	-	-	29.54	0.93	-	1
Dec-27 31.00	11.69	-	-	-	28.27	0.90	-	1
Dec-27 34.00	9.20	-	-	-	26.36	0.83	-	1
Dec-27 40.00	4.87	-	-	-	22.54	0.63	-	26
Dec-27 50.00	1.20	-	-	-	20.54	0.25	-	2
Mar-28 40.00	5.12	-	-	-	22.53	0.63	-	25
Mar-28 44.00	3.15	-	-	-	21.18	0.47	-	20
Mar-28 45.00	2.79	-	-	-	21.09	0.43	-	1,215
Mar-28 46.00	2.44	-	-	-	21.01	0.40	-	85
Mar-28 47.00	2.17	-	-	-	20.92	0.36	-	795
Mar-28 48.00	1.90	-	-	-	20.83	0.33	-	290
Mar-28 49.00	1.64	-	-	-	20.74	0.30	-	85
Mar-28 50.00	1.44	-	-	-	20.66	0.27	-	75
Mar-28 56.00	0.57	0.62	0.62	0.62	20.13	0.13	37	8
Jun-28 46.00	2.86	-	-	-	21.12	0.42	-	10
Mar-29 42.00	4.68	-	-	-	20.75	0.56	-	5
Mar-29 43.00	4.30	-	-	-	20.72	0.52	-	5
Mar-29 44.00	3.94	-	-	-	20.68	0.49	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.08	-	-	-	19.87	-0.10	-	1
Oct-26 41.00	0.25	-	-	-	18.89	-0.26	-	10
Oct-26 43.00	1.25	-	-	-	17.83	-0.75	-	1
Nov-26 40.00	0.48	-	-	-	20.73	-0.24	-	10
Dec-26 19.00	-	-	-	-	38.71	-	-	15
Dec-26 28.00	-	-	-	-	30.99	-	-	25
Dec-26 30.00	0.01	-	-	-	29.27	-	-	10
Dec-26 32.00	0.02	-	-	-	27.55	-0.01	-	10
Dec-26 33.00	0.04	-	-	-	26.69	-0.02	-	35
Dec-26 34.00	0.06	-	-	-	25.84	-0.03	-	1
Dec-26 35.00	0.10	-	-	-	24.98	-0.05	-	10
Dec-26 37.00	0.23	-	-	-	23.26	-0.10	-	10
Dec-26 38.00	0.35	0.36	0.36	0.36	22.40	-0.15	4	8
Dec-26 39.00	0.51	-	-	-	21.54	-0.20	-	10
Dec-26 40.00	0.72	-	-	-	20.69	-0.28	-	160
Mar-27 37.00	0.73	-	-	-	22.67	-0.19	-	10
Mar-27 39.00	1.15	-	-	-	20.94	-0.29	-	10
Jun-27 15.50	-	-	-	-	38.53	-	-	5
Jun-27 22.00	0.03	-	-	-	33.68	-0.01	-	10
Jun-27 33.00	0.51	-	-	-	25.46	-0.11	-	3
Jun-27 37.00	1.08	-	-	-	22.47	-0.22	-	3
Jun-27 38.00	1.31	-	-	-	21.72	-0.26	-	4
Dec-27 17.50	0.03	-	-	-	33.86	-0.01	-	1
Dec-27 27.00	0.35	-	-	-	27.82	-0.06	-	1
Dec-27 30.00	0.61	-	-	-	25.91	-0.10	-	5
Dec-27 31.00	0.72	-	-	-	25.28	-0.12	-	30
Dec-27 32.00	0.83	-	-	-	24.64	-0.14	-	5
Dec-27 34.00	1.17	-	-	-	23.37	-0.18	-	5
Dec-27 44.00	4.73	-	-	-	18.12	-0.60	-	15
Mar-28 22.00	0.18	-	-	-	30.31	-0.03	-	150
Mar-28 24.00	0.27	-	-	-	29.11	-0.04	-	150
Mar-28 26.00	0.41	-	-	-	27.90	-0.06	-	150
Mar-28 27.00	0.48	-	-	-	27.29	-0.07	-	150
Mar-28 28.00	0.57	-	-	-	26.69	-0.08	-	150
Jun-28 25.00	0.42	-	-	-	28.10	-0.06	-	150
Jun-28 26.00	0.49	-	-	-	27.53	-0.07	-	150
Jun-28 27.00	0.58	-	-	-	26.96	-0.08	-	293
Jun-28 29.00	0.81	-	-	-	25.81	-0.11	-	143
Jun-28 30.00	0.92	-	-	-	25.24	-0.12	-	143
Jun-28 31.00	1.08	-	-	-	24.67	-0.14	-	142
Jun-28 32.00	1.24	-	-	-	24.10	-0.16	-	142
Jun-28 33.00	1.41	-	-	-	23.53	-0.18	-	142
Dec-28 31.00	1.40	-	-	-	23.50	-0.17	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	0.57	-	-	-	17.71	0.50	-	1
Oct-26 44.00	0.06	-	-	-	17.44	0.09	-	2
Nov-26 43.00	0.79	-	-	-	19.04	0.39	-	10
Nov-26 44.00	0.47	-	-	-	18.90	0.27	-	10
Nov-26 46.00	0.14	-	-	-	18.63	0.10	-	3
Dec-26 33.00	9.16	-	-	-	26.88	0.97	-	10
Dec-26 40.00	2.88	-	-	-	20.88	0.72	-	10
Dec-26 42.00	1.57	-	-	-	19.20	0.53	-	10
Mar-27 37.00	5.69	-	-	-	24.08	0.79	-	10
Mar-29 38.00	6.63	-	-	-	22.50	0.61	-	25
Mar-29 39.00	6.07	-	-	-	22.06	0.58	-	25
Mar-29 40.00	5.52	-	-	-	21.61	0.55	-	25
Mar-29 41.00	5.01	-	-	-	21.17	0.53	-	25
Mar-29 42.00	4.52	-	-	-	20.75	0.50	-	25
Mar-29 43.00	4.15	-	-	-	20.72	0.47	-	25
Mar-29 44.00	3.80	-	-	-	20.68	0.44	-	25
Mar-29 45.00	3.48	-	-	-	20.65	0.42	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.08	-	-	-	19.87	-0.11	-	10
Oct-26 41.00	0.25	-	-	-	18.89	-0.26	-	10
Nov-26 40.00	0.48	-	-	-	20.73	-0.24	-	10
Nov-26 41.00	0.74	-	-	-	19.75	-0.35	-	10
Dec-26 32.00	0.02	-	-	-	27.55	-0.01	-	8
Dec-26 36.00	0.15	-	-	-	24.12	-0.07	-	10
Dec-26 39.00	0.50	-	-	-	21.54	-0.20	-	30
Dec-26 40.00	0.71	-	-	-	20.69	-0.27	-	10

	Previous Close	10.50		02/10/26
	FCC Close	10.40		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.44	-	-	-	17.09	0.43	-	1
Sep-27 10.00	1.01	-	-	-	19.39	0.68	-	1
Dec-27 16.50	-	-	-	-	17.01	-	-	1
Jun-28 11.50	0.71	-	-	-	22.90	0.41	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.60	0.54	0.54	0.54	17.52	-0.96	1	1
Dec-26 10.50	0.39	-	-	-	18.90	-0.51	-	20
Dec-26 11.00	0.70	-	-	-	17.63	-0.74	-	3
Mar-27 9.50	0.18	-	-	-	19.85	-0.21	-	257
Mar-27 10.00	0.32	-	-	-	19.43	-0.33	-	250
Mar-27 10.50	0.54	-	-	-	18.91	-0.48	-	482
Mar-27 11.00	0.81	-	-	-	17.98	-0.64	-	224
Jun-27 10.00	0.44	-	-	-	19.92	-0.35	-	1
Jun-27 10.50	0.66	-	-	-	19.63	-0.46	-	9
Jun-27 11.50	1.26	-	-	-	18.45	-0.72	-	3
Jun-27 12.00	1.65	-	-	-	17.85	-0.84	-	417
Sep-27 11.00	1.39	-	-	-	19.05	-0.68	-	226

	Previous Close	46.51		02/10/26
	FERROVIAL Close	47.47		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 46.00	2.07	-	-	-	31.43	0.71	-	4
Oct-26 48.00	0.89	-	-	-	29.47	0.44	-	2,000
Oct-26 49.00	0.51	-	-	-	28.93	0.30	-	4
Oct-26 50.00	0.27	-	-	-	28.39	0.19	-	4
Oct-26 54.00	0.01	-	-	-	26.23	0.01	-	4
Oct-26 56.00	-	-	-	-	25.15	-	-	9
Nov-26 52.00	0.43	-	-	-	26.95	0.18	-	2
Nov-26 54.00	0.17	-	-	-	25.90	0.09	-	2
Nov-26 56.00	0.05	-	-	-	24.85	0.03	-	50
Nov-26 60.00	-	-	-	-	22.74	-	-	1
Dec-26 45.00	3.90	-	-	-	30.57	0.68	-	8
Dec-26 47.00	2.60	-	-	-	28.51	0.55	-	1
Dec-26 50.00	1.30	-	-	-	27.13	0.35	-	4,000
Dec-26 52.00	0.74	-	-	-	26.43	0.23	-	26
Dec-26 54.00	0.39	-	-	-	25.73	0.14	-	25
Dec-26 56.00	0.19	-	-	-	25.03	0.08	-	54
Dec-26 58.00	0.08	-	-	-	24.32	0.04	-	26
Dec-26 60.00	0.03	-	-	-	23.62	0.02	-	3,025
Dec-26 64.00	-	-	-	-	22.22	-	-	5
Dec-26 66.00	-	-	-	-	21.51	-	-	5
Dec-26 68.00	-	-	-	-	20.81	-	-	235
Dec-26 70.00	-	-	-	-	20.11	-	-	25
Mar-27 45.00	4.88	-	-	-	27.74	0.65	-	54
Mar-27 50.00	2.29	-	-	-	25.51	0.42	-	102
Mar-27 52.00	1.62	-	-	-	25.19	0.33	-	15
Mar-27 58.00	0.49	-	-	-	24.22	0.13	-	25
Mar-27 62.00	0.17	-	-	-	23.57	0.06	-	25
Jun-27 58.00	0.98	-	-	-	24.29	0.20	-	1
Sep-27 44.00	7.11	-	-	-	27.83	0.68	-	25
Sep-27 50.00	3.87	-	-	-	25.57	0.49	-	25
Sep-27 52.00	3.17	-	-	-	25.31	0.42	-	25
Sep-27 56.00	1.99	-	-	-	24.77	0.31	-	25
Dec-27 50.00	4.39	-	-	-	25.63	0.50	-	25
Dec-27 60.00	1.55	-	-	-	24.23	0.24	-	25
Dec-27 70.00	0.39	-	-	-	22.83	0.08	-	25
Mar-28 52.00	4.27	-	-	-	25.43	0.46	-	25
Mar-28 54.00	3.58	-	-	-	25.16	0.41	-	50
Mar-28 60.00	2.01	-	-	-	24.36	0.27	-	25
Mar-28 66.00	1.06	-	-	-	23.56	0.17	-	25
Mar-28 68.00	0.82	-	-	-	23.29	0.14	-	1
Jun-28 50.00	5.55	-	-	-	25.78	0.53	-	50
Jun-28 56.00	3.46	-	-	-	25.02	0.39	-	50
Jun-28 58.00	2.95	-	-	-	24.77	0.35	-	25
Dec-28 50.00	6.59	-	-	-	26.20	0.55	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 44.00	0.17	-	-	-	32.68	-0.11	-	3
Oct-26 45.00	0.30	-	-	-	31.54	-0.18	-	4
Oct-26 46.00	0.52	-	-	-	30.40	-0.28	-	5
Oct-26 47.00	0.86	-	-	-	29.26	-0.42	-	50
Oct-26 48.00	1.33	-	-	-	28.44	-0.56	-	10
Oct-26 49.00	1.96	-	-	-	27.90	-0.71	-	17
Nov-26 40.00	0.30	-	-	-	36.22	-0.10	-	1
Nov-26 41.00	0.41	0.52	0.52	0.52	35.08	-0.13	2	6
Nov-26 43.00	0.71	-	-	-	32.82	-0.21	-	8
Nov-26 44.00	0.90	-	-	-	31.69	-0.26	-	1
Nov-26 45.00	1.18	1.13	1.13	1.13	30.56	-0.32	2	2
Nov-26 46.00	1.50	-	-	-	29.43	-0.39	-	2
Nov-26 58.00	10.87	-	-	-	22.22	-1.00	-	15
Dec-26 43.00	1.06	-	-	-	32.09	-0.24	-	2
Dec-26 44.00	1.31	-	-	-	31.06	-0.29	-	51
Dec-26 45.00	1.58	-	-	-	30.03	-0.34	-	2
Dec-26 48.00	2.81	-	-	-	27.29	-0.53	-	7
Dec-26 49.00	3.38	-	-	-	26.94	-0.60	-	26
Dec-26 50.00	4.02	-	-	-	26.59	-0.66	-	25
Dec-26 54.00	7.16	-	-	-	25.19	-0.88	-	26
Dec-26 56.00	8.98	-	-	-	24.49	-0.94	-	25
Dec-26 58.00	10.90	-	-	-	23.78	-0.98	-	130
Dec-26 64.00	16.84	-	-	-	21.68	-1.00	-	1
Dec-26 72.00	24.82	-	-	-	18.87	-1.00	-	1
Mar-27 39.00	0.98	-	-	-	32.89	-0.16	-	100
Mar-27 45.00	2.45	-	-	-	28.47	-0.36	-	25
Mar-27 46.00	2.82	-	-	-	27.73	-0.40	-	25
Mar-27 47.00	3.19	-	-	-	27.00	-0.45	-	50
Mar-27 48.00	3.70	-	-	-	26.56	-0.49	-	76
Mar-27 49.00	4.25	-	-	-	26.40	-0.54	-	90
Mar-27 50.00	4.86	-	-	-	26.24	-0.59	-	125
Mar-27 52.00	6.19	-	-	-	25.92	-0.68	-	135
Mar-27 54.00	7.71	-	-	-	25.60	-0.76	-	24
Mar-27 56.00	9.37	-	-	-	25.27	-0.84	-	1
Mar-27 58.00	11.13	-	-	-	24.95	-0.89	-	25
Jun-27 44.00	2.84	-	-	-	28.88	-0.33	-	25
Jun-27 49.00	4.98	-	-	-	26.44	-0.51	-	50
Jun-27 50.00	5.55	5.64	5.64	5.64	26.30	-0.55	6	6
Jun-27 60.00	13.19	-	-	-	24.97	-0.88	-	18
Sep-27 41.00	2.49	-	-	-	30.37	-0.25	-	1
Sep-27 43.00	3.04	-	-	-	29.26	-0.31	-	1
Sep-27 44.00	3.39	-	-	-	28.70	-0.33	-	51
Sep-27 45.00	3.75	-	-	-	28.15	-0.36	-	25
Sep-27 47.00	4.51	-	-	-	27.04	-0.43	-	25
Sep-27 48.00	5.01	-	-	-	26.71	-0.46	-	50
Sep-27 49.00	5.55	-	-	-	26.58	-0.49	-	25
Dec-27 35.00	1.53	-	-	-	32.89	-0.15	-	1
Dec-27 39.00	2.37	-	-	-	30.81	-0.22	-	25
Dec-27 40.00	2.64	-	-	-	30.29	-0.24	-	25
Dec-27 45.00	4.20	-	-	-	27.69	-0.36	-	25
Dec-27 54.00	9.05	-	-	-	25.49	-0.63	-	525
Mar-28 58.00	12.26	-	-	-	24.85	-0.72	-	1
Mar-28 60.00	13.81	-	-	-	24.58	-0.77	-	3
Mar-28 62.00	15.48	-	-	-	24.31	-0.82	-	26
Mar-28 64.00	17.20	-	-	-	24.04	-0.87	-	25
Jun-28 44.00	4.52	-	-	-	27.61	-0.34	-	25
Jun-28 45.00	4.87	-	-	-	27.18	-0.36	-	25
Jun-28 46.00	5.23	-	-	-	26.75	-0.39	-	25
Jun-28 48.00	6.17	-	-	-	26.05	-0.44	-	25
Jun-28 49.00	6.69	-	-	-	25.93	-0.46	-	25
Jun-28 50.00	7.22	-	-	-	25.80	-0.49	-	25
Jun-28 52.00	8.42	-	-	-	25.55	-0.54	-	25
Jun-28 54.00	9.68	-	-	-	25.29	-0.59	-	26
Jun-28 56.00	11.03	-	-	-	25.04	-0.64	-	25
Jun-28 58.00	12.49	-	-	-	24.79	-0.69	-	26
Jun-28 64.00	17.33	-	-	-	24.03	-0.85	-	75
Dec-28 44.00	4.98	-	-	-	26.84	-0.33	-	2,500
Dec-28 46.00	5.74	-	-	-	26.16	-0.38	-	25
Dec-28 47.00	6.19	-	-	-	25.81	-0.40	-	25
Dec-28 48.00	6.68	-	-	-	25.60	-0.42	-	25
Dec-28 49.00	7.19	-	-	-	25.50	-0.45	-	25
Dec-28 50.00	7.71	-	-	-	25.40	-0.47	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	0.05	-	-	-	27.31	0.05	-	226
Oct-26 54.00	0.01	-	-	-	26.23	0.01	-	452
Dec-26 60.00	0.03	-	-	-	23.62	0.02	-	60
Mar-27 62.00	0.18	-	-	-	23.57	0.06	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 49.00	1.96	-	-	-	27.90	-0.70	-	1
Dec-26 49.00	3.35	-	-	-	26.94	-0.59	-	25
Dec-26 50.00	3.98	-	-	-	26.59	-0.65	-	25
Mar-27 40.00	1.16	-	-	-	32.16	-0.18	-	300

	Previous Close	17.19		02/10/26
	FLUIDRA Close	17.50		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.34	0.30	0.30	0.30	23.95	0.52	3	3
Nov-26 15.00	2.60	-	-	-	28.29	0.94	-	3
Nov-26 18.50	0.29	-	-	-	24.94	0.30	-	10
Dec-26 19.00	0.27	-	-	-	24.65	0.25	-	2
Dec-26 19.50	0.16	-	-	-	24.14	0.17	-	1
Dec-26 24.00	-	-	-	-	19.60	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.31	-	-	-	23.15	-0.48	-	10
Oct-26 18.00	0.62	-	-	-	23.14	-0.72	-	1
Oct-26 18.50	1.03	-	-	-	23.13	-0.89	-	2
Dec-26 16.00	0.33	-	-	-	26.33	-0.25	-	1
Dec-26 16.50	0.48	0.47	0.47	0.47	25.71	-0.33	10	11
Dec-26 17.00	0.67	-	-	-	25.09	-0.43	-	326
Dec-26 17.50	0.91	-	-	-	24.47	-0.53	-	25
Dec-26 18.00	1.20	-	-	-	23.97	-0.63	-	625
Dec-26 18.50	1.55	-	-	-	23.46	-0.72	-	2
Dec-26 19.00	1.93	-	-	-	22.96	-0.80	-	185
Dec-26 21.00	3.74	-	-	-	20.94	-0.98	-	7
Mar-27 17.50	1.30	-	-	-	25.91	-0.49	-	19
Mar-27 21.00	3.85	-	-	-	23.91	-0.88	-	14
Jun-27 27.00	9.69	-	-	-	22.84	-1.00	-	11
Jun-27 28.00	10.69	-	-	-	22.46	-1.00	-	11

	Previous Close	9.60		02/10/26
	GRIFOLS Close	9.53		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 7.00	2.54	-	-	-	35.09	1.00	-	2
Oct-26 9.75	0.12	-	-	-	27.39	0.36	-	5
Oct-26 10.00	0.06	-	-	-	27.31	0.20	-	13
Oct-26 10.50	0.01	-	-	-	27.13	0.04	-	1
Oct-26 11.00	-	-	-	-	26.96	-	-	6
Oct-26 12.00	-	-	-	-	26.61	-	-	1
Nov-26 9.75	0.37	-	-	-	31.86	0.46	-	4
Nov-26 10.00	0.27	-	-	-	31.78	0.37	-	124
Nov-26 10.50	0.14	-	-	-	31.63	0.23	-	17
Nov-26 11.00	0.07	-	-	-	31.47	0.13	-	2
Dec-26 7.75	1.88	-	-	-	38.02	0.92	-	1
Dec-26 8.50	1.25	-	-	-	35.77	0.80	-	26
Dec-26 8.75	1.06	-	-	-	35.02	0.75	-	31
Dec-26 9.00	0.88	-	-	-	34.27	0.69	-	56
Dec-26 9.25	0.72	-	-	-	33.51	0.62	-	75
Dec-26 9.50	0.58	-	-	-	32.76	0.55	-	267
Dec-26 9.75	0.46	-	-	-	32.61	0.48	-	100
Dec-26 10.00	0.37	-	-	-	32.56	0.41	-	187
Dec-26 10.50	0.22	-	-	-	32.46	0.28	-	227
Dec-26 11.00	0.13	-	-	-	32.35	0.18	-	341
Dec-26 11.50	0.07	-	-	-	32.25	0.11	-	52
Dec-26 12.00	0.03	-	-	-	32.14	0.06	-	68
Dec-26 12.50	0.02	-	-	-	32.04	0.03	-	99
Dec-26 13.00	0.01	-	-	-	31.93	0.02	-	1,307
Dec-26 13.50	-	-	-	-	31.83	0.01	-	1,187
Dec-26 14.00	-	-	-	-	31.72	-	-	25
Dec-26 14.50	-	-	-	-	31.62	-	-	25
Dec-26 15.00	-	-	-	-	31.51	-	-	44
Dec-26 15.50	-	-	-	-	31.41	-	-	5
Dec-26 17.00	-	-	-	-	31.09	-	-	25
Dec-26 17.50	-	-	-	-	30.99	-	-	25
Mar-27 6.25	3.33	-	-	-	40.13	0.98	-	3
Mar-27 7.00	2.63	-	-	-	38.59	0.93	-	3
Mar-27 7.50	2.19	-	-	-	37.56	0.88	-	41
Mar-27 8.25	1.61	-	-	-	36.01	0.77	-	5
Mar-27 8.50	1.43	-	-	-	35.49	0.73	-	4
Mar-27 8.75	1.26	-	-	-	34.98	0.69	-	201
Mar-27 9.00	1.12	-	-	-	34.46	0.64	-	124
Mar-27 9.25	0.97	-	-	-	33.95	0.59	-	127
Mar-27 9.50	0.84	-	-	-	33.43	0.54	-	76
Mar-27 9.75	0.73	-	-	-	33.02	0.50	-	107
Mar-27 10.00	0.61	-	-	-	32.63	0.45	-	170
Mar-27 10.50	0.44	-	-	-	31.84	0.36	-	35
Mar-27 11.00	0.30	-	-	-	31.05	0.27	-	1
Mar-27 11.50	0.20	-	-	-	30.27	0.20	-	12
Mar-27 12.00	0.13	-	-	-	29.48	0.14	-	211
Mar-27 12.50	0.07	-	-	-	28.69	0.09	-	90
Mar-27 13.00	0.04	-	-	-	27.91	0.06	-	538
Mar-27 14.00	0.01	-	-	-	26.33	0.02	-	140
Mar-27 16.00	-	-	-	-	23.19	-	-	10
Jun-27 8.00	1.97	-	-	-	36.28	0.77	-	6
Jun-27 8.25	1.81	-	-	-	35.84	0.74	-	3
Jun-27 8.75	1.49	-	-	-	34.97	0.67	-	2
Jun-27 9.00	1.35	-	-	-	34.53	0.63	-	64
Jun-27 9.25	1.21	-	-	-	34.10	0.60	-	53
Jun-27 9.50	1.08	-	-	-	33.66	0.56	-	27
Jun-27 9.75	0.97	-	-	-	33.37	0.53	-	25
Jun-27 10.00	0.86	-	-	-	33.11	0.49	-	77
Jun-27 10.50	0.68	-	-	-	32.59	0.42	-	10
Jun-27 11.00	0.52	-	-	-	32.06	0.35	-	12
Jun-27 11.50	0.39	-	-	-	31.54	0.29	-	10
Jun-27 12.00	0.29	-	-	-	31.01	0.23	-	23
Jun-27 12.50	0.21	-	-	-	30.49	0.18	-	1,391
Jun-27 13.00	0.15	-	-	-	29.96	0.14	-	20
Jun-27 14.00	0.07	-	-	-	28.92	0.07	-	16
Jun-27 15.00	0.03	-	-	-	27.87	0.03	-	50
Jun-27 16.00	0.01	-	-	-	26.82	0.01	-	850
Sep-27 15.00	0.09	-	-	-	30.16	0.08	-	10
Dec-27 8.00	2.19	-	-	-	36.64	0.74	-	2
Dec-27 8.75	1.75	-	-	-	35.51	0.66	-	15
Dec-27 11.00	0.82	-	-	-	33.51	0.41	-	1
Dec-27 11.50	0.68	-	-	-	33.23	0.37	-	5
Dec-27 12.00	0.57	-	-	-	32.95	0.32	-	150
Dec-27 12.50	0.46	-	-	-	32.67	0.28	-	100
Dec-27 15.00	0.16	-	-	-	31.27	0.12	-	13
Mar-28 15.00	0.24	-	-	-	31.89	0.16	-	3
Dec-28 7.25	2.88	-	-	-	35.24	0.79	-	10
Dec-28 9.00	1.90	-	-	-	33.10	0.64	-	14
Dec-28 12.00	0.88	-	-	-	31.42	0.39	-	1
Dec-28 15.50	0.32	-	-	-	29.95	0.18	-	3
Dec-28 16.50	0.23	-	-	-	29.53	0.14	-	2
Dec-28 17.50	0.17	-	-	-	29.11	0.11	-	6
Dec-29 15.50	0.50	-	-	-	29.59	0.24	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	0.01	-	-	-	27.92	-0.05	-	37
Oct-26 9.25	0.08	-	-	-	26.41	-0.27	-	17
Oct-26 9.50	0.17	-	-	-	25.66	-0.46	-	10
Oct-26 9.75	0.32	-	-	-	25.48	-0.66	-	10
Oct-26 10.00	0.50	-	-	-	25.40	-0.82	-	20
Oct-26 10.25	0.73	-	-	-	25.31	-0.93	-	15
Nov-26 8.25	0.05	-	-	-	32.05	-0.09	-	2
Nov-26 8.50	0.08	-	-	-	31.28	-0.14	-	3
Nov-26 8.75	0.13	-	-	-	30.51	-0.20	-	34
Nov-26 9.00	0.18	-	-	-	29.74	-0.27	-	2
Nov-26 9.50	0.36	-	-	-	28.20	-0.46	-	27
Nov-26 9.75	0.50	-	-	-	28.03	-0.56	-	2
Nov-26 10.00	0.66	-	-	-	27.95	-0.65	-	110
Dec-26 6.00	-	-	-	-	40.18	-0.01	-	25
Dec-26 6.25	0.01	-	-	-	39.42	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	38.67	-0.01	-	1
Dec-26 6.75	0.02	-	-	-	37.92	-0.02	-	25
Dec-26 7.00	0.02	-	-	-	37.17	-0.03	-	10
Dec-26 7.25	0.04	-	-	-	36.42	-0.05	-	291
Dec-26 7.50	0.05	-	-	-	35.67	-0.07	-	29
Dec-26 7.75	0.08	-	-	-	34.91	-0.10	-	26
Dec-26 8.00	0.11	-	-	-	34.16	-0.14	-	317
Dec-26 8.25	0.15	-	-	-	33.41	-0.18	-	2
Dec-26 8.50	0.20	-	-	-	32.66	-0.23	-	757
Dec-26 8.75	0.27	0.22	0.22	0.22	31.91	-0.29	1	32
Dec-26 9.00	0.35	-	-	-	31.16	-0.35	-	326
Dec-26 9.25	0.45	-	-	-	30.40	-0.43	-	111
Dec-26 9.50	0.57	-	-	-	29.65	-0.50	-	501
Dec-26 9.75	0.71	0.75	0.75	0.75	29.50	-0.58	1	22
Dec-26 10.00	0.88	-	-	-	29.45	-0.65	-	1,722
Dec-26 10.50	1.25	-	-	-	29.35	-0.78	-	79
Dec-26 11.00	1.68	-	-	-	29.24	-0.87	-	388
Dec-26 11.50	2.13	-	-	-	29.14	-0.92	-	28
Dec-26 12.00	2.61	-	-	-	29.03	-0.96	-	1
Dec-26 12.50	3.09	-	-	-	28.93	-0.98	-	1
Dec-26 13.00	3.59	-	-	-	28.82	-0.99	-	10
Dec-26 13.50	4.08	-	-	-	28.72	-1.00	-	113
Mar-27 6.25	0.05	-	-	-	38.98	-0.05	-	50
Mar-27 6.50	0.07	-	-	-	38.47	-0.06	-	17
Mar-27 6.75	0.09	-	-	-	37.95	-0.08	-	250
Mar-27 7.00	0.12	-	-	-	37.44	-0.09	-	163
Mar-27 7.25	0.16	-	-	-	36.92	-0.12	-	76
Mar-27 7.50	0.19	-	-	-	36.41	-0.14	-	770
Mar-27 7.75	0.24	-	-	-	35.89	-0.18	-	146
Mar-27 8.00	0.30	-	-	-	35.37	-0.21	-	127
Mar-27 8.25	0.36	-	-	-	34.86	-0.24	-	5
Mar-27 8.50	0.44	-	-	-	34.34	-0.29	-	13
Mar-27 8.75	0.52	-	-	-	33.83	-0.33	-	3
Mar-27 9.00	0.63	-	-	-	33.31	-0.37	-	1,128
Mar-27 9.25	0.73	-	-	-	32.80	-0.42	-	2
Mar-27 9.75	0.98	-	-	-	31.87	-0.52	-	1
Mar-27 10.00	1.13	-	-	-	31.48	-0.57	-	15
Mar-27 10.50	1.45	-	-	-	30.69	-0.67	-	14
Mar-27 11.00	1.82	-	-	-	29.90	-0.76	-	138
Mar-27 16.00	6.57	-	-	-	22.04	-1.00	-	5
Jun-27 6.00	0.10	-	-	-	39.94	-0.06	-	20
Jun-27 7.50	0.34	-	-	-	37.32	-0.18	-	10
Jun-27 8.00	0.47	-	-	-	36.44	-0.24	-	170
Jun-27 8.25	0.55	-	-	-	36.00	-0.27	-	1
Jun-27 9.00	0.84	-	-	-	34.69	-0.37	-	20
Jun-27 9.50	1.06	-	-	-	33.82	-0.45	-	111
Jun-27 10.00	1.34	-	-	-	33.27	-0.53	-	858
Jun-27 10.50	1.66	-	-	-	32.75	-0.60	-	7
Jun-27 11.00	2.00	-	-	-	32.22	-0.67	-	153
Jun-27 11.50	2.38	-	-	-	31.70	-0.74	-	7
Jun-27 12.00	2.78	-	-	-	31.17	-0.80	-	206
Jun-27 12.50	3.21	-	-	-	30.65	-0.86	-	402
Jun-27 13.00	3.66	-	-	-	30.12	-0.90	-	195
Jun-27 13.50	4.12	-	-	-	29.60	-0.94	-	25
Jun-27 15.50	6.07	-	-	-	27.50	-1.00	-	142
Sep-27 13.00	3.77	-	-	-	32.42	-0.82	-	8
Dec-27 8.25	0.92	-	-	-	37.62	-0.30	-	1
Dec-27 8.50	1.03	-	-	-	37.24	-0.33	-	5
Dec-27 8.75	1.13	-	-	-	36.87	-0.36	-	3
Dec-27 10.50	2.09	-	-	-	35.15	-0.54	-	242
Dec-27 11.00	2.42	-	-	-	34.87	-0.59	-	228
Dec-27 11.50	2.77	-	-	-	34.59	-0.64	-	30
Mar-28 9.50	1.63	-	-	-	36.30	-0.43	-	268
Mar-28 10.00	1.91	-	-	-	36.02	-0.47	-	260
Jun-28 6.00	0.39	-	-	-	40.08	-0.13	-	26
Jun-28 8.25	1.11	-	-	-	37.09	-0.30	-	2
Dec-28 6.50	0.63	-	-	-	37.84	-0.18	-	25
Dec-28 7.00	0.79	-	-	-	37.23	-0.21	-	1
Dec-28 8.00	1.16	-	-	-	36.01	-0.29	-	4
Dec-28 9.75	1.99	-	-	-	34.04	-0.43	-	1
Jun-29 8.50	1.46	-	-	-	34.32	-0.33	-	2
Dec-29 8.50	1.57	-	-	-	33.52	-0.33	-	3
Dec-29 9.75	2.20	-	-	-	32.56	-0.42	-	1
Dec-30 10.00	2.54	-	-	-	31.68	-0.43	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.33	-	-	-	32.56	0.37	-	40
Dec-26 11.00	0.12	-	-	-	32.35	0.16	-	10
Dec-26 11.50	0.06	-	-	-	32.25	0.10	-	65
Dec-26 15.00	-	-	-	-	31.51	-	-	15
Jun-27 11.50	0.39	-	-	-	31.54	0.28	-	50
Dec-27 11.50	0.65	-	-	-	33.23	0.34	-	30
Jun-28 11.50	0.92	-	-	-	32.88	0.39	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.56	-	-	-	29.65	-0.50	-	10
Jun-27 9.00	0.82	-	-	-	34.69	-0.36	-	1

	Previous Close	7.40		02/10/26
	HBX Close	7.51		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	0.01	-	-	-	29.80	0.06	-	10
Dec-26 8.00	0.24	-	-	-	30.25	0.36	-	10
Dec-26 8.25	0.17	-	-	-	30.10	0.28	-	10
Mar-27 7.50	0.66	-	-	-	30.29	0.57	-	10
Mar-27 7.75	0.55	-	-	-	30.14	0.50	-	10
Mar-27 8.50	0.29	-	-	-	29.67	0.32	-	10
Jun-27 6.75	1.22	-	-	-	29.01	0.74	-	10
Jun-27 8.00	0.58	-	-	-	28.53	0.47	-	10
Jun-27 8.50	0.41	-	-	-	28.22	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.30	-	-	-	31.84	-0.37	-	10
Jun-27 7.50	0.70	-	-	-	30.27	-0.43	-	10

	Previous Close	5.08		02/10/26
	IAG Close	5.18		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.70	0.49	-	-	-	30.80	0.95	-	150
Oct-26 5.00	0.23	0.18	0.18	0.18	30.04	0.74	15	21
Oct-26 5.25	0.09	-	-	-	29.46	0.42	-	20
Oct-26 5.30	0.07	-	-	-	29.36	0.36	-	1
Nov-26 4.80	0.48	-	-	-	32.05	0.77	-	66
Nov-26 5.00	0.34	-	-	-	31.53	0.65	-	35
Nov-26 5.30	0.19	0.20	0.20	0.20	30.85	0.45	1	46
Nov-26 5.50	0.12	-	-	-	30.47	0.32	-	88
Dec-26 2.90	2.29	-	-	-	37.55	1.00	-	1
Dec-26 3.00	2.19	-	-	-	37.31	1.00	-	1
Dec-26 3.50	1.69	-	-	-	36.12	1.00	-	1
Dec-26 4.00	1.20	-	-	-	34.93	0.97	-	2
Dec-26 4.20	1.01	-	-	-	34.46	0.93	-	10
Dec-26 4.30	0.92	-	-	-	34.22	0.91	-	3
Dec-26 4.40	0.84	-	-	-	33.98	0.88	-	3
Dec-26 4.50	0.75	-	-	-	33.74	0.85	-	6
Dec-26 4.60	0.67	-	-	-	33.50	0.82	-	2
Dec-26 4.80	0.53	-	-	-	33.03	0.73	-	2
Dec-26 4.90	0.46	-	-	-	32.79	0.68	-	23
Dec-26 5.00	0.40	-	-	-	32.55	0.63	-	811
Dec-26 5.25	0.27	-	-	-	31.99	0.49	-	679
Dec-26 5.30	0.24	-	-	-	31.89	0.47	-	4
Dec-26 5.50	0.17	-	-	-	31.50	0.36	-	1,636
Dec-26 5.75	0.10	-	-	-	31.02	0.25	-	100
Dec-26 6.00	0.06	-	-	-	30.54	0.16	-	10
Dec-26 6.25	0.03	-	-	-	30.06	0.09	-	35
Mar-27 4.00	1.26	-	-	-	36.22	0.89	-	13
Mar-27 4.10	1.18	-	-	-	36.05	0.86	-	1
Mar-27 4.20	1.10	-	-	-	35.88	0.84	-	6
Mar-27 4.30	1.02	-	-	-	35.70	0.82	-	5
Mar-27 4.60	0.81	-	-	-	35.18	0.73	-	1
Mar-27 4.70	0.75	-	-	-	35.01	0.70	-	3
Mar-27 4.80	0.68	-	-	-	34.83	0.67	-	151
Mar-27 5.00	0.57	-	-	-	34.49	0.61	-	33
Mar-27 5.25	0.45	-	-	-	34.03	0.53	-	602
Mar-27 5.30	0.43	-	-	-	33.92	0.51	-	740
Mar-27 5.50	0.34	-	-	-	33.51	0.44	-	275
Mar-27 5.75	0.26	-	-	-	33.00	0.36	-	50
Mar-27 6.00	0.19	-	-	-	32.48	0.29	-	1
Mar-27 6.25	0.13	-	-	-	31.97	0.23	-	250
Mar-27 6.50	0.09	-	-	-	31.45	0.17	-	150
Jun-27 2.00	3.18	-	-	-	37.14	1.00	-	2
Jun-27 2.20	2.98	-	-	-	36.86	1.00	-	25
Jun-27 2.30	2.89	-	-	-	36.71	1.00	-	25
Jun-27 2.40	2.79	-	-	-	36.57	1.00	-	25
Jun-27 3.00	2.20	-	-	-	35.72	0.98	-	5
Jun-27 3.40	1.83	-	-	-	35.16	0.95	-	1
Jun-27 4.00	1.33	-	-	-	34.31	0.86	-	3
Jun-27 4.10	1.25	-	-	-	34.16	0.84	-	2
Jun-27 4.40	1.04	-	-	-	33.74	0.77	-	3
Jun-27 4.50	0.97	-	-	-	33.60	0.75	-	1
Jun-27 4.90	0.73	-	-	-	33.03	0.64	-	3
Jun-27 5.00	0.68	-	-	-	32.89	0.62	-	2
Jun-27 5.25	0.55	-	-	-	32.53	0.55	-	19
Jun-27 5.50	0.45	-	-	-	32.16	0.48	-	1
Jun-27 6.25	0.22	-	-	-	31.05	0.29	-	2
Jun-27 6.50	0.17	-	-	-	30.68	0.24	-	1
Sep-27 4.40	1.08	-	-	-	32.64	0.76	-	25
Sep-27 4.50	1.02	-	-	-	32.51	0.74	-	25
Sep-27 4.80	0.84	-	-	-	32.12	0.67	-	1
Sep-27 5.00	0.73	-	-	-	31.87	0.62	-	1
Sep-27 5.25	0.62	-	-	-	31.54	0.55	-	5
Dec-27 2.00	3.18	-	-	-	36.89	1.00	-	25
Dec-27 2.10	3.08	-	-	-	36.76	1.00	-	25
Dec-27 2.20	2.99	-	-	-	36.63	1.00	-	25
Dec-27 2.30	2.89	-	-	-	36.50	1.00	-	25
Dec-27 2.40	2.79	-	-	-	36.38	1.00	-	25
Dec-27 3.70	1.64	-	-	-	34.70	0.87	-	1
Dec-27 4.10	1.35	-	-	-	34.19	0.80	-	25
Dec-27 4.50	1.09	-	-	-	33.67	0.73	-	1
Dec-27 4.80	0.93	-	-	-	33.28	0.66	-	2
Dec-27 4.90	0.87	-	-	-	33.16	0.64	-	1
Dec-27 5.00	0.82	-	-	-	33.03	0.62	-	4
Dec-27 5.25	0.71	-	-	-	32.73	0.57	-	2
Dec-27 5.75	0.52	-	-	-	32.28	0.46	-	4,000
Mar-28 6.00	0.53	-	-	-	32.65	0.44	-	2
Jun-28 5.00	1.03	-	-	-	35.66	0.64	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	-	-	-	-	33.54	-	-	150
Oct-26 4.50	-	-	-	-	32.79	-0.01	-	20
Oct-26 4.70	0.01	-	-	-	32.29	-0.06	-	9
Oct-26 4.80	0.02	-	-	-	32.03	-0.11	-	800
Oct-26 4.90	0.03	-	-	-	31.78	-0.18	-	10
Oct-26 5.25	0.16	0.15	0.15	0.15	30.95	-0.58	10	20
Nov-26 4.80	0.10	-	-	-	33.37	-0.24	-	1
Dec-26 2.60	-	-	-	-	37.76	-	-	4
Dec-26 2.80	-	-	-	-	37.28	-	-	20
Dec-26 2.90	-	-	-	-	37.04	-	-	20
Dec-26 3.30	-	-	-	-	36.09	-	-	20
Dec-26 3.50	-	-	-	-	35.61	-0.01	-	19
Dec-26 3.70	0.01	-	-	-	35.14	-0.02	-	4
Dec-26 3.80	0.01	-	-	-	34.90	-0.02	-	151
Dec-26 3.90	0.01	-	-	-	34.66	-0.03	-	137
Dec-26 4.00	0.02	-	-	-	34.42	-0.05	-	847
Dec-26 4.10	0.02	-	-	-	34.18	-0.06	-	12
Dec-26 4.20	0.03	-	-	-	33.95	-0.08	-	105
Dec-26 4.30	0.04	-	-	-	33.71	-0.11	-	7
Dec-26 4.40	0.06	-	-	-	33.47	-0.14	-	54
Dec-26 4.50	0.08	-	-	-	33.23	-0.17	-	7
Dec-26 4.60	0.10	-	-	-	32.99	-0.21	-	7
Dec-26 4.70	0.12	-	-	-	32.75	-0.25	-	3
Dec-26 4.80	0.16	-	-	-	32.52	-0.29	-	8
Dec-26 4.90	0.19	-	-	-	32.28	-0.34	-	6
Dec-26 5.00	0.23	-	-	-	32.04	-0.39	-	160
Dec-26 5.25	0.35	-	-	-	31.48	-0.53	-	34
Dec-26 5.50	0.51	-	-	-	30.99	-0.65	-	16
Dec-26 5.75	0.69	-	-	-	30.51	-0.77	-	1
Dec-26 6.00	0.90	-	-	-	30.03	-0.86	-	100
Mar-27 3.20	0.01	-	-	-	35.73	-0.02	-	40
Mar-27 3.50	0.02	-	-	-	35.20	-0.04	-	17
Mar-27 3.70	0.04	-	-	-	34.86	-0.06	-	20
Mar-27 4.00	0.07	-	-	-	34.33	-0.11	-	4
Mar-27 4.10	0.09	-	-	-	34.16	-0.13	-	1
Mar-27 4.40	0.15	-	-	-	33.64	-0.21	-	20
Mar-27 4.60	0.21	-	-	-	33.29	-0.26	-	25
Mar-27 4.70	0.24	-	-	-	33.12	-0.30	-	255
Mar-27 4.80	0.28	-	-	-	32.94	-0.33	-	2
Mar-27 5.00	0.37	-	-	-	32.60	-0.40	-	13
Mar-27 5.25	0.49	-	-	-	32.14	-0.49	-	3
Mar-27 5.50	0.63	-	-	-	31.62	-0.58	-	6
Mar-27 5.75	0.80	-	-	-	31.11	-0.66	-	1
Jun-27 3.50	0.05	-	-	-	34.49	-0.07	-	30
Jun-27 3.70	0.07	-	-	-	34.21	-0.09	-	25
Jun-27 4.00	0.12	-	-	-	33.79	-0.14	-	3
Jun-27 4.10	0.14	-	-	-	33.64	-0.16	-	2
Jun-27 4.40	0.22	-	-	-	33.22	-0.23	-	3
Jun-27 4.50	0.25	-	-	-	33.08	-0.25	-	1
Jun-27 5.00	0.45	-	-	-	32.37	-0.39	-	7
Jun-27 5.25	0.58	-	-	-	32.01	-0.46	-	2
Jun-27 5.50	0.72	-	-	-	31.64	-0.54	-	3
Jun-27 6.00	1.06	-	-	-	30.90	-0.68	-	2
Sep-27 3.20	0.04	-	-	-	34.06	-0.05	-	5
Sep-27 4.50	0.32	-	-	-	32.38	-0.27	-	2
Sep-27 4.80	0.44	-	-	-	31.99	-0.34	-	1
Sep-27 5.00	0.53	-	-	-	31.74	-0.39	-	1
Sep-27 5.25	0.66	-	-	-	31.41	-0.46	-	3
Sep-27 5.50	0.79	-	-	-	31.09	-0.52	-	1
Dec-27 3.20	0.07	-	-	-	35.05	-0.07	-	15,000
Dec-27 3.50	0.12	-	-	-	34.66	-0.11	-	20
Dec-27 4.00	0.23	-	-	-	34.01	-0.19	-	26
Dec-27 4.60	0.44	-	-	-	33.24	-0.31	-	25
Dec-27 4.80	0.53	-	-	-	32.98	-0.35	-	2
Dec-27 4.90	0.57	-	-	-	32.86	-0.37	-	4,001
Dec-27 5.00	0.61	-	-	-	32.73	-0.39	-	4
Dec-27 5.25	0.75	-	-	-	32.43	-0.44	-	4
Dec-27 5.50	0.89	-	-	-	32.21	-0.50	-	2
Mar-28 3.50	0.15	-	-	-	34.81	-0.12	-	25
Mar-28 5.00	0.68	-	-	-	33.17	-0.38	-	1
Jun-28 4.20	0.42	-	-	-	35.16	-0.24	-	25
Jun-28 4.40	0.49	-	-	-	34.98	-0.27	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.14	-	-	-	41.09	0.75	-	2

	Previous Close	20.73		02/10/26
	IBERDROLA Close	20.82		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.50	1.35	1.50	1.50	1.50	18.59	0.97	6	3
Oct-26 20.00	0.88	-	-	-	17.96	0.88	-	2
Oct-26 20.50	0.48	-	-	-	17.32	0.69	-	5,008
Oct-26 21.00	0.20	0.32	0.32	0.22	16.91	0.42	19	10,013
Oct-26 22.00	0.01	-	-	-	16.83	0.05	-	1
Nov-26 18.00	2.90	3.15	3.15	3.15	20.78	0.98	8	3
Nov-26 19.00	1.95	-	-	-	19.53	0.91	-	1
Nov-26 20.00	1.10	-	-	-	18.28	0.75	-	1
Nov-26 20.50	0.75	-	-	-	17.66	0.63	-	2
Nov-26 21.00	0.48	0.45	0.45	0.45	17.25	0.48	1	4
Nov-26 21.50	0.29	-	-	-	17.24	0.34	-	1
Nov-26 22.00	0.16	-	-	-	17.22	0.21	-	52
Dec-26 6.00	14.85	-	-	-	36.02	1.00	-	25
Dec-26 14.50	6.40	-	-	-	25.27	1.00	-	2
Dec-26 15.00	5.90	-	-	-	24.64	1.00	-	4
Dec-26 16.00	4.91	-	-	-	23.38	0.99	-	4
Dec-26 17.00	3.92	-	-	-	22.11	0.98	-	6,500
Dec-26 17.50	3.44	-	-	-	21.48	0.97	-	2
Dec-26 18.00	2.96	-	-	-	20.85	0.95	-	6,001
Dec-26 18.50	2.50	-	-	-	20.21	0.91	-	32
Dec-26 19.00	2.05	-	-	-	19.58	0.87	-	343
Dec-26 19.50	1.63	-	-	-	18.95	0.80	-	26,516
Dec-26 20.00	1.25	-	-	-	18.32	0.72	-	7,515
Dec-26 20.50	0.91	-	-	-	17.68	0.62	-	40
Dec-26 21.00	0.63	-	-	-	17.26	0.50	-	16
Dec-26 21.50	0.43	-	-	-	17.21	0.38	5,000	5,011
Dec-26 22.00	0.28	0.32	0.32	0.32	17.17	0.28	31	312
Dec-26 22.50	0.17	-	-	-	17.12	0.19	-	517
Dec-26 23.00	0.10	-	-	-	17.07	0.12	-	105
Dec-26 23.50	0.05	-	-	-	17.02	0.08	-	6
Dec-26 24.00	0.03	-	-	-	16.97	0.04	-	1
Dec-26 25.00	0.01	-	-	-	16.88	0.01	-	1
Mar-27 12.00	8.90	-	-	-	26.81	1.00	-	5
Mar-27 16.00	4.95	-	-	-	22.65	0.98	-	10
Mar-27 16.50	4.46	-	-	-	22.13	0.97	-	5
Mar-27 18.00	3.07	-	-	-	20.56	0.89	-	4
Mar-27 19.50	1.85	-	-	-	19.00	0.74	-	22
Mar-27 20.00	1.49	-	-	-	18.48	0.67	-	102
Mar-27 20.50	1.17	-	-	-	17.96	0.59	-	8
Mar-27 21.00	0.91	-	-	-	17.59	0.51	-	514
Mar-27 22.00	0.52	-	-	-	17.37	0.34	-	25
Mar-27 22.50	0.38	-	-	-	17.25	0.27	-	4
Mar-27 23.00	0.28	-	-	-	17.14	0.21	-	258
Mar-27 24.00	0.13	0.19	0.19	0.15	16.92	0.12	160	161
Mar-27 26.00	0.02	-	-	-	16.47	0.03	-	17
Jun-27 17.00	4.10	-	-	-	21.51	0.90	-	110
Jun-27 17.50	3.67	-	-	-	21.05	0.87	-	100
Jun-27 18.00	3.26	-	-	-	20.59	0.83	-	1
Jun-27 18.50	2.86	-	-	-	20.14	0.80	-	7
Jun-27 19.00	2.48	-	-	-	19.68	0.75	-	5,500
Jun-27 19.50	2.12	-	-	-	19.22	0.70	-	7
Jun-27 20.00	1.80	-	-	-	18.77	0.64	-	105
Jun-27 20.50	1.49	-	-	-	18.31	0.59	-	3
Jun-27 21.00	1.23	-	-	-	17.98	0.52	-	5,013
Jun-27 22.00	0.82	-	-	-	17.77	0.40	-	305
Jun-27 22.50	0.65	-	-	-	17.67	0.34	-	1
Jun-27 23.00	0.52	-	-	-	17.57	0.29	-	100
Jun-27 24.00	0.31	-	-	-	17.36	0.20	-	2
Jun-27 25.00	0.18	-	-	-	17.15	0.13	-	150
Sep-27 10.50	10.39	-	-	-	26.99	1.00	-	3
Sep-27 16.50	4.59	-	-	-	21.90	0.91	-	10,100
Sep-27 17.00	4.16	-	-	-	21.47	0.88	-	100
Sep-27 17.50	3.74	-	-	-	21.05	0.85	-	100
Sep-27 19.50	2.25	-	-	-	19.35	0.69	-	155
Sep-27 20.50	1.63	-	-	-	18.50	0.59	-	1
Sep-27 22.00	0.95	-	-	-	18.00	0.42	-	5
Sep-27 24.00	0.42	0.50	0.50	0.50	17.62	0.23	4	4
Dec-27 10.00	10.89	-	-	-	27.33	1.00	-	30
Dec-27 13.00	7.92	-	-	-	24.89	0.99	-	50
Dec-27 14.00	6.94	-	-	-	24.07	0.98	-	5
Dec-27 15.00	6.00	-	-	-	23.25	0.95	-	5
Dec-27 16.00	5.10	-	-	-	22.44	0.91	-	26
Dec-27 16.50	4.67	-	-	-	22.03	0.89	-	25
Dec-27 17.00	4.25	-	-	-	21.62	0.86	-	7,530
Dec-27 17.50	3.84	-	-	-	21.21	0.83	-	25
Dec-27 18.00	3.46	-	-	-	20.80	0.79	-	10,005
Dec-27 18.50	3.09	-	-	-	20.39	0.76	-	251
Dec-27 19.00	2.74	-	-	-	19.99	0.72	-	157
Dec-27 19.50	2.41	-	-	-	19.58	0.67	-	395
Dec-27 20.00	2.09	-	-	-	19.17	0.63	-	13,211
Dec-27 21.00	1.55	-	-	-	18.47	0.53	-	8,750
Dec-27 22.00	1.15	-	-	-	18.29	0.43	-	5,004
Dec-27 23.00	0.83	-	-	-	18.12	0.34	-	6
Dec-27 24.00	0.58	-	-	-	17.94	0.26	-	2,757
Dec-27 25.00	0.39	-	-	-	17.76	0.20	-	2,002
Mar-28 19.00	2.83	-	-	-	19.90	0.71	-	1
Mar-28 20.00	2.20	-	-	-	19.11	0.62	-	102
Mar-28 21.00	1.66	-	-	-	18.43	0.53	-	6
Mar-28 26.00	0.33	-	-	-	17.39	0.16	-	1
Jun-28 10.00	10.89	-	-	-	26.60	1.00	-	2
Jun-28 20.00	2.37	-	-	-	19.23	0.62	-	1
Jun-28 20.50	2.11	-	-	-	18.87	0.58	-	1
Jun-28 22.50	1.27	-	-	-	18.33	0.42	-	7
Jun-28 28.00	0.23	-	-	-	17.37	0.12	-	15
Sep-28 19.50	2.72	-	-	-	19.82	0.66	-	75
Sep-28 20.00	2.44	-	-	-	19.47	0.62	-	25
Dec-28 16.00	5.25	-	-	-	21.81	0.87	-	5,000
Dec-28 18.00	3.75	-	-	-	20.47	0.75	-	500
Dec-28 18.50	3.43	-	-	-	20.13	0.72	-	25
Dec-28 19.00	3.11	-	-	-	19.79	0.69	-	1
Dec-28 22.00	1.62	-	-	-	18.38	0.47	-	1
Dec-28 23.00	1.29	-	-	-	18.22	0.40	-	1
Dec-28 24.00	1.01	-	-	-	18.06	0.34	-	15
Dec-28 25.00	0.79	-	-	-	17.90	0.28	-	10
Dec-28 26.00	0.59	-	-	-	17.74	0.23	-	1
Dec-29 15.00	6.15	-	-	-	22.43	0.90	-	1
Dec-29 18.00	3.99	-	-	-	20.56	0.73	-	6,000
Dec-29 19.00	3.39	-	-	-	19.94	0.67	-	25
Dec-29 21.50	2.17	-	-	-	18.72	0.52	-	1
Dec-29 23.00	1.66	-	-	-	18.56	0.43	-	3
Dec-29 25.00	1.14	-	-	-	18.33	0.33	-	1
Jun-30 21.00	2.65	-	-	-	19.77	0.56	-	1
Dec-30 18.00	4.31	-	-	-	22.08	0.72	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	-	-	-	-	19.69	-0.01	-	5,013
Oct-26 19.50	0.01	0.04	0.04	0.04	19.06	-0.04	2	28
Oct-26 20.00	0.05	-	-	-	18.43	-0.12	-	23
Oct-26 20.25	0.09	-	-	-	18.11	-0.21	-	2
Oct-26 20.50	0.15	-	-	-	17.79	-0.32	-	1
Oct-26 20.75	0.25	0.18	0.18	0.18	17.48	-0.45	10	10
Oct-26 21.50	0.74	0.49	0.49	0.49	17.34	-0.82	1	1
Nov-26 18.00	0.01	-	-	-	20.54	-0.02	-	6
Nov-26 19.00	0.06	-	-	-	19.29	-0.09	-	19
Nov-26 19.50	0.12	-	-	-	18.67	-0.15	-	23
Nov-26 20.00	0.21	-	-	-	18.04	-0.25	-	25,010
Dec-26 9.00	-	-	-	-	32.02	-	-	2,000
Dec-26 9.50	-	-	-	-	31.39	-	-	2
Dec-26 9.75	-	-	-	-	31.07	-	-	25
Dec-26 10.50	-	-	-	-	30.12	-	-	502
Dec-26 11.00	-	-	-	-	29.49	-	-	1,348
Dec-26 11.50	-	-	-	-	28.86	-	-	26
Dec-26 12.00	-	-	-	-	28.23	-	-	10,150
Dec-26 13.00	-	-	-	-	26.96	-	-	21
Dec-26 13.50	-	-	-	-	26.33	-	-	10,000
Dec-26 14.00	-	-	-	-	25.70	-	-	15,010
Dec-26 14.50	-	-	-	-	25.06	-	-	10
Dec-26 15.00	-	-	-	-	24.43	-	-	2
Dec-26 15.50	-	-	-	-	23.80	-	-	30
Dec-26 16.00	-	-	-	-	23.17	-	-	34,287
Dec-26 16.50	0.01	-	-	-	22.53	-0.01	-	255
Dec-26 17.00	0.01	-	-	-	21.90	-0.02	-	67,047
Dec-26 17.50	0.03	-	-	-	21.27	-0.03	-	10,009
Dec-26 18.00	0.05	-	-	-	20.64	-0.05	7,500	81,283
Dec-26 18.50	0.08	-	-	-	20.00	-0.08	-	7,410
Dec-26 19.00	0.13	-	-	-	19.37	-0.13	-	11,525
Dec-26 19.50	0.21	0.23	0.23	0.23	18.74	-0.20	1	16,517
Dec-26 20.00	0.32	-	-	-	18.11	-0.28	-	85,024
Dec-26 20.50	0.48	-	-	-	17.47	-0.39	-	3
Dec-26 21.00	0.70	-	-	-	17.05	-0.51	-	888
Dec-26 21.50	1.00	-	-	-	17.00	-0.63	-	11
Dec-26 22.00	1.36	-	-	-	16.96	-0.75	-	3
Mar-27 10.50	-	-	-	-	27.54	-	-	1
Mar-27 14.00	0.01	-	-	-	23.90	-0.01	-	1
Mar-27 15.00	0.02	-	-	-	22.86	-0.01	-	1
Mar-27 16.00	0.04	-	-	-	21.82	-0.03	-	21
Mar-27 16.50	0.06	-	-	-	21.30	-0.05	-	4
Mar-27 18.00	0.19	-	-	-	19.73	-0.13	-	4
Mar-27 18.50	0.26	-	-	-	19.21	-0.17	-	3
Mar-27 19.00	0.36	-	-	-	18.69	-0.22	-	5,011
Mar-27 19.50	0.49	-	-	-	18.17	-0.29	-	306
Mar-27 20.00	0.64	-	-	-	17.65	-0.36	-	80
Mar-27 24.00	3.36	-	-	-	16.09	-0.92	-	1
Jun-27 15.00	0.05	-	-	-	22.54	-0.03	-	13
Jun-27 15.50	0.08	-	-	-	22.08	-0.04	-	2
Jun-27 16.00	0.10	-	-	-	21.63	-0.06	-	1,020
Jun-27 16.50	0.14	-	-	-	21.17	-0.08	-	12
Jun-27 17.00	0.19	-	-	-	20.72	-0.10	-	5,524
Jun-27 17.50	0.25	-	-	-	20.26	-0.13	-	5
Jun-27 18.00	0.33	0.32	0.32	0.32	19.80	-0.17	4	19
Jun-27 18.50	0.42	-	-	-	19.35	-0.21	-	5
Jun-27 19.00	0.54	-	-	-	18.89	-0.25	-	9
Jun-27 19.50	0.67	-	-	-	18.43	-0.31	-	50
Jun-27 20.00	0.84	-	-	-	17.98	-0.37	-	14,023
Jun-27 21.00	1.27	-	-	-	17.19	-0.50	-	4,000
Jun-27 23.00	2.60	-	-	-	16.78	-0.77	-	2
Sep-27 16.00	0.22	-	-	-	21.55	-0.10	-	35,004
Sep-27 16.50	0.28	-	-	-	21.13	-0.12	-	200
Sep-27 17.00	0.35	-	-	-	20.70	-0.15	-	105
Sep-27 17.50	0.44	-	-	-	20.28	-0.18	-	200
Sep-27 18.00	0.53	-	-	-	19.85	-0.22	-	5,300
Sep-27 19.00	0.79	-	-	-	19.00	-0.30	-	50
Sep-27 19.50	0.97	-	-	-	18.58	-0.35	-	3,050
Sep-27 20.00	1.15	-	-	-	18.16	-0.41	-	27
Sep-27 20.50	1.37	-	-	-	17.73	-0.46	-	50
Dec-27 9.50	-	-	-	-	26.44	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.03	-	-	5
Dec-27 11.50	0.02	-	-	-	24.81	-0.01	-	1,800
Dec-27 12.00	0.03	-	-	-	24.40	-0.01	-	30,000
Dec-27 13.00	0.06	-	-	-	23.59	-0.03	-	35,000
Dec-27 14.00	0.10	-	-	-	22.77	-0.04	-	10,000
Dec-27 14.50	0.13	-	-	-	22.36	-0.06	-	20,002
Dec-27 16.00	0.28	-	-	-	21.14	-0.11	-	25,001
Dec-27 16.50	0.34	-	-	-	20.73	-0.13	-	2,002
Dec-27 17.00	0.42	-	-	-	20.32	-0.16	-	2,750
Dec-27 17.50	0.51	-	-	-	19.91	-0.19	-	460
Dec-27 18.00	0.62	-	-	-	19.50	-0.23	-	409
Dec-27 18.50	0.75	-	-	-	19.09	-0.27	-	175
Dec-27 19.00	0.89	0.81	0.81	0.81	18.69	-0.31	4	4,815
Dec-27 19.50	1.06	-	-	-	18.28	-0.35	-	25
Dec-27 20.00	1.24	-	-	-	17.87	-0.40	-	9,250
Dec-27 21.00	1.70	-	-	-	17.17	-0.51	-	1,250
Dec-27 22.00	2.30	-	-	-	16.99	-0.61	-	50
Mar-28 18.00	0.73	-	-	-	19.01	-0.24	-	200
Jun-28 13.00	0.10	-	-	-	22.22	-0.04	-	150
Jun-28 14.00	0.17	-	-	-	21.48	-0.06	-	150
Dec-28 15.00	0.35	-	-	-	19.79	-0.11	-	5,000
Dec-28 21.50	2.38	-	-	-	15.77	-0.55	-	4,000
Dec-28 24.00	4.05	-	-	-	15.37	-0.74	-	1
Dec-29 19.00	1.58	-	-	-	16.70	-0.36	-	2
Dec-30 14.50	0.66	-	-	-	19.28	-0.15	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.48	-	-	-	17.32	0.69	-	2,041
Oct-26 21.00	0.21	-	-	-	16.91	0.42	-	4,082
Nov-26 20.50	0.75	-	-	-	17.66	0.62	-	1
Nov-26 21.00	0.48	-	-	-	17.25	0.48	-	4
Nov-26 21.50	0.29	-	-	-	17.24	0.34	-	2,122
Nov-26 22.00	0.16	-	-	-	17.22	0.22	-	4,244
Dec-26 14.00	6.89	-	-	-	25.91	0.99	-	150
Dec-26 14.50	6.40	-	-	-	25.27	0.99	-	810
Dec-26 18.00	2.96	-	-	-	20.85	0.94	-	10
Dec-26 18.50	2.50	-	-	-	20.21	0.91	-	200
Dec-26 19.00	2.05	-	-	-	19.58	0.86	-	50
Dec-26 20.00	1.25	-	-	-	18.32	0.72	-	10
Dec-26 20.50	0.91	-	-	-	17.68	0.61	-	1
Dec-26 21.00	0.63	-	-	-	17.26	0.50	-	15
Dec-26 22.00	0.27	-	-	-	17.17	0.28	-	17
Mar-27 20.50	1.15	-	-	-	17.96	0.56	-	1
Mar-27 21.00	0.89	-	-	-	17.59	0.49	-	10
Mar-27 24.00	0.13	-	-	-	16.92	0.12	-	10
Jun-27 24.00	0.31	-	-	-	17.36	0.19	-	5
Dec-27 12.00	8.53	-	-	-	25.70	0.95	-	2,000
Dec-27 17.00	4.13	-	-	-	21.62	0.80	-	2
Jun-30 21.00	2.62	-	-	-	19.77	0.50	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.25	0.09	-	-	-	18.11	-0.21	-	1
Dec-26 15.00	-	-	-	-	24.43	-	-	600
Dec-26 16.00	-	-	-	-	23.17	-0.01	-	1
Dec-26 19.00	0.13	-	-	-	19.37	-0.13	-	21
Dec-26 19.50	0.20	-	-	-	18.74	-0.19	-	4
Dec-26 19.50	0.20	-	-	-	18.74	-0.19	-	10
Dec-26 20.00	0.31	-	-	-	18.11	-0.28	-	6
Dec-26 21.00	0.69	-	-	-	17.05	-0.50	-	10
Dec-26 21.00	0.69	-	-	-	17.05	-0.50	-	10
Dec-26 22.00	1.33	-	-	-	16.96	-0.72	-	10
Dec-27 12.00	0.03	-	-	-	24.40	-0.01	-	2,000

	Previous Close	53.06		02/10/26
	INDITEX Close	53.24		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.25	1.53	-	-	-	22.03	0.68	-	3
Oct-26 56.11	0.11	0.31	0.33	0.29	20.80	0.11	450	252
Oct-26 61.92	-	-	-	-	19.82	-	-	3
Oct-26 63.85	-	-	-	-	19.50	-	-	100
Nov-26 50.00	3.84	4.66	4.66	4.66	23.99	0.79	150	150
Nov-26 50.31	3.59	4.40	4.40	4.35	23.76	0.77	250	250
Nov-26 54.17	1.21	1.80	1.80	1.66	21.42	0.42	375	75
Nov-26 56.11	0.60	0.95	0.95	0.89	21.13	0.25	300	32
Nov-26 58.05	0.26	0.44	0.44	0.42	20.84	0.13	300	2
Nov-26 63.85	0.01	-	-	-	19.97	0.01	-	1
Nov-26 65.78	-	-	-	-	19.68	-	-	100
Dec-26 35.80	17.51	-	-	-	36.55	1.00	-	3
Dec-26 38.70	14.63	-	-	-	34.61	0.99	-	1
Dec-26 39.67	13.67	-	-	-	33.96	0.99	-	50
Dec-26 40.63	12.73	-	-	-	33.32	0.98	-	25
Dec-26 44.49	9.06	-	-	-	30.73	0.92	-	120
Dec-26 46.44	7.32	-	-	-	29.43	0.87	-	26
Dec-26 47.41	6.49	-	-	-	28.78	0.83	-	325
Dec-26 48.38	5.71	-	-	-	28.13	0.79	-	400
Dec-26 50.00	4.47	-	-	-	27.04	0.71	-	2
Dec-26 50.31	4.25	-	-	-	26.83	0.70	-	50
Dec-26 52.25	2.98	-	-	-	25.53	0.58	-	31
Dec-26 54.17	1.99	-	-	-	24.72	0.46	-	57
Dec-26 56.11	1.27	-	-	-	24.40	0.34	-	149
Dec-26 58.00	0.77	-	-	-	24.10	0.23	-	750
Dec-26 58.05	0.75	-	-	-	24.09	0.23	-	660
Dec-26 59.99	0.42	-	-	-	23.77	0.15	-	207
Dec-26 61.92	0.22	-	-	-	23.46	0.09	-	253
Dec-26 63.85	0.11	-	-	-	23.14	0.05	-	212
Dec-26 65.78	0.05	-	-	-	22.83	0.02	-	18
Dec-26 67.72	0.02	-	-	-	22.51	0.01	-	15
Dec-26 69.66	0.01	-	-	-	22.20	-	-	10
Dec-26 71.60	-	-	-	-	21.88	-	-	3
Mar-27 52.25	4.33	-	-	-	25.58	0.59	-	100
Mar-27 54.17	3.33	-	-	-	24.86	0.51	-	4
Mar-27 58.05	1.84	-	-	-	24.33	0.34	-	100
Mar-27 59.99	1.34	-	-	-	24.06	0.27	-	4
Mar-27 61.92	0.95	1.01	1.01	1.01	23.79	0.21	8	8
Mar-27 63.85	0.64	-	-	-	23.53	0.15	-	410
Mar-27 65.78	0.43	-	-	-	23.26	0.11	-	300
Mar-27 67.72	0.28	-	-	-	23.00	0.08	-	85
Mar-27 69.66	0.17	-	-	-	22.73	0.05	-	25
Mar-27 71.60	0.10	-	-	-	22.46	0.03	-	10
Mar-27 73.53	0.06	-	-	-	22.20	0.02	-	20
Jun-27 38.70	15.40	-	-	-	32.97	0.92	-	150
Jun-27 45.47	9.78	-	-	-	29.66	0.79	-	25
Jun-27 50.31	6.39	-	-	-	27.30	0.66	-	25
Jun-27 54.17	4.20	-	-	-	25.72	0.52	-	1
Jun-27 58.05	2.65	-	-	-	25.09	0.39	-	150
Jun-27 59.99	2.08	-	-	-	24.77	0.33	-	188
Jun-27 61.92	1.56	-	-	-	24.46	0.27	-	100
Jun-27 69.66	0.45	-	-	-	23.20	0.10	-	100
Jun-27 71.60	0.31	-	-	-	22.88	0.07	-	25
Jun-27 73.53	0.21	-	-	-	22.57	0.05	-	50
Sep-27 54.17	5.08	-	-	-	26.14	0.53	-	2
Sep-27 59.99	2.85	-	-	-	25.27	0.37	-	25
Sep-27 63.85	1.86	2.08	2.08	2.08	24.69	0.27	1	26
Sep-27 69.66	0.91	-	-	-	23.81	0.16	-	1
Sep-27 71.60	0.68	-	-	-	23.52	0.12	-	25
Dec-27 37.73	16.72	-	-	-	31.82	0.89	-	25
Dec-27 38.70	15.91	-	-	-	31.48	0.88	-	1
Dec-27 39.67	15.15	-	-	-	31.14	0.86	-	1
Dec-27 43.54	12.18	-	-	-	29.78	0.79	-	50
Dec-27 45.47	10.84	-	-	-	29.10	0.75	-	25
Dec-27 47.41	9.49	-	-	-	28.42	0.71	-	25
Dec-27 52.25	6.63	-	-	-	26.73	0.59	-	25
Dec-27 54.17	5.72	-	-	-	26.26	0.54	-	25
Dec-27 58.05	4.17	-	-	-	25.75	0.44	-	3
Dec-27 59.99	3.49	-	-	-	25.49	0.39	-	25
Dec-27 61.92	2.94	-	-	-	25.24	0.35	-	175
Dec-27 63.85	2.45	-	-	-	24.98	0.31	-	500
Dec-27 65.78	2.00	-	-	-	24.73	0.27	-	10
Dec-27 71.60	1.07	-	-	-	23.97	0.16	-	1
Mar-28 33.30	20.85	-	-	-	33.84	0.93	-	2
Mar-28 52.89	7.17	-	-	-	26.97	0.59	-	50
Mar-28 54.86	6.26	-	-	-	26.60	0.54	-	75
Mar-28 56.81	5.40	-	-	-	26.29	0.50	-	75
Mar-28 58.77	4.71	-	-	-	25.98	0.45	-	50
Mar-28 60.73	4.01	-	-	-	25.68	0.41	-	25
Mar-28 64.65	2.91	-	-	-	25.06	0.33	-	25
Mar-28 66.60	2.39	-	-	-	24.76	0.29	-	25
Mar-28 68.56	2.03	-	-	-	24.45	0.25	-	25
Mar-28 70.53	1.66	-	-	-	24.14	0.22	-	25
Mar-28 72.49	1.35	-	-	-	23.84	0.19	-	25
Jun-28 42.12	14.24	-	-	-	30.84	0.80	-	25
Jun-28 43.10	13.56	-	-	-	30.50	0.78	-	25
Jun-28 56.81	5.86	-	-	-	26.50	0.51	-	25
Jun-28 58.77	5.15	-	-	-	26.21	0.47	-	50
Jun-28 66.60	2.82	-	-	-	25.09	0.31	-	50
Jun-28 68.56	2.40	-	-	-	24.80	0.28	-	25
Jun-28 70.53	2.04	-	-	-	24.52	0.24	-	25
Jun-28 72.49	1.68	-	-	-	24.24	0.21	-	25
Sep-28 34.61	20.16	-	-	-	33.17	0.89	-	1
Dec-28 49.44	10.40	-	-	-	28.11	0.67	-	2
Dec-28 67.24	3.68	-	-	-	25.32	0.35	-	490
Dec-29 43.51	14.83	-	-	-	28.22	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 52.25	-	-	-	-	27.27	-	1	-
Oct-26 w2 52.25	0.30	-	-	-	23.58	-0.27	-	2
Oct-26 47.41	0.01	-	-	-	25.48	-0.01	-	3
Oct-26 48.38	0.02	-	-	-	24.75	-0.02	-	3
Oct-26 50.00	0.09	-	-	-	23.53	-0.08	-	7
Oct-26 50.31	0.12	-	-	-	23.30	-0.10	-	4
Oct-26 52.25	0.48	0.34	0.34	0.34	21.84	-0.32	1	15
Oct-26 54.17	1.40	-	-	-	20.94	-0.65	-	6
Oct-26 56.11	2.94	1.91	1.91	1.91	20.61	-0.90	150	150
Nov-26 44.49	0.07	-	-	-	26.91	-0.03	-	2
Nov-26 47.41	0.24	-	-	-	24.72	-0.10	-	2
Nov-26 48.38	0.34	-	-	-	23.99	-0.14	-	5
Nov-26 50.00	0.61	-	-	-	22.77	-0.23	-	10
Nov-26 50.31	0.67	-	-	-	22.54	-0.25	-	1
Nov-26 52.25	1.26	-	-	-	21.08	-0.41	-	3
Nov-26 54.17	2.20	-	-	-	20.20	-0.60	-	1
Dec-26 32.90	-	-	-	-	36.76	-	-	26
Dec-26 33.87	0.01	-	-	-	36.11	-	-	21
Dec-26 34.83	0.01	-	-	-	35.46	-	-	25
Dec-26 35.80	0.02	-	-	-	34.81	-0.01	-	25
Dec-26 36.76	0.02	-	-	-	34.17	-0.01	-	26
Dec-26 37.73	0.03	-	-	-	33.52	-0.01	-	150
Dec-26 38.70	0.04	-	-	-	32.87	-0.01	-	150
Dec-26 39.67	0.06	-	-	-	32.22	-0.02	-	11
Dec-26 40.63	0.09	-	-	-	31.58	-0.03	-	2
Dec-26 41.60	0.11	-	-	-	30.93	-0.04	-	86
Dec-26 42.57	0.16	-	-	-	30.28	-0.05	-	150
Dec-26 43.54	0.20	-	-	-	29.63	-0.06	-	75
Dec-26 44.49	0.28	-	-	-	28.99	-0.08	-	62
Dec-26 45.47	0.36	-	-	-	28.34	-0.10	-	35
Dec-26 46.44	0.48	-	-	-	27.69	-0.13	-	345
Dec-26 47.41	0.60	-	-	-	27.04	-0.16	-	2,410
Dec-26 48.38	0.78	-	-	-	26.39	-0.20	-	78
Dec-26 50.00	1.15	-	-	-	25.30	-0.28	-	298
Dec-26 50.31	1.23	-	-	-	25.09	-0.30	-	170
Dec-26 52.25	1.89	1.52	1.52	1.52	23.79	-0.42	300	302
Dec-26 54.17	2.81	-	-	-	22.98	-0.56	-	127
Dec-26 56.11	4.05	-	-	-	22.66	-0.69	-	210
Dec-26 59.99	7.20	-	-	-	22.03	-0.89	-	176
Dec-26 67.72	14.68	13.80	13.80	13.80	20.77	-1.00	1	-
Mar-27 33.87	0.10	-	-	-	34.54	-0.02	-	50
Mar-27 34.83	0.12	-	-	-	33.97	-0.02	-	50
Mar-27 35.80	0.15	-	-	-	33.39	-0.03	-	75
Mar-27 36.76	0.19	-	-	-	32.82	-0.04	-	75
Mar-27 37.73	0.23	-	-	-	32.25	-0.04	-	25
Mar-27 38.70	0.28	-	-	-	31.67	-0.05	-	25
Mar-27 39.67	0.34	-	-	-	31.09	-0.06	-	52
Mar-27 40.63	0.42	-	-	-	30.52	-0.08	-	88
Mar-27 41.60	0.50	-	-	-	29.94	-0.09	-	10
Mar-27 42.57	0.60	-	-	-	29.37	-0.11	-	1
Mar-27 43.54	0.72	-	-	-	28.79	-0.13	-	10
Mar-27 44.49	0.84	-	-	-	28.22	-0.15	-	18
Mar-27 45.47	0.99	-	-	-	27.64	-0.17	-	13
Mar-27 47.41	1.35	-	-	-	26.49	-0.22	-	1
Mar-27 50.00	2.02	-	-	-	24.95	-0.32	-	3,012
Mar-27 50.31	2.11	-	-	-	24.76	-0.33	-	402
Mar-27 52.25	2.81	-	-	-	23.61	-0.42	-	200
Mar-27 54.17	3.71	-	-	-	22.89	-0.51	-	5
Jun-27 26.12	0.04	-	-	-	36.74	-0.01	-	1
Jun-27 30.96	0.14	-	-	-	34.38	-0.02	-	150
Jun-27 33.87	0.27	-	-	-	32.96	-0.04	-	200
Jun-27 34.83	0.31	-	-	-	32.49	-0.05	-	180
Jun-27 36.76	0.46	-	-	-	31.55	-0.07	-	25
Jun-27 38.70	0.62	-	-	-	30.60	-0.09	-	150
Jun-27 39.67	0.74	-	-	-	30.13	-0.10	-	101
Jun-27 41.60	0.98	-	-	-	29.18	-0.14	-	176
Jun-27 42.57	1.13	-	-	-	28.71	-0.15	-	150
Jun-27 43.54	1.32	-	-	-	28.24	-0.17	-	150
Jun-27 44.49	1.50	-	-	-	27.77	-0.20	-	50
Jun-27 46.44	1.93	-	-	-	26.82	-0.24	-	25
Jun-27 47.41	2.20	-	-	-	26.35	-0.27	-	153
Jun-27 48.38	2.46	-	-	-	25.87	-0.30	-	150
Jun-27 50.00	3.00	-	-	-	25.08	-0.35	-	10
Jun-27 50.31	3.11	-	-	-	24.93	-0.37	-	3
Jun-27 52.25	3.84	-	-	-	23.98	-0.44	-	150
Jun-27 56.11	5.92	-	-	-	23.03	-0.58	-	25
Jun-27 65.78	13.26	-	-	-	21.46	-0.87	-	1
Sep-27 43.54	1.74	-	-	-	27.93	-0.19	-	25
Sep-27 44.49	1.92	-	-	-	27.55	-0.21	-	25
Sep-27 45.47	2.19	-	-	-	27.15	-0.24	-	25
Sep-27 46.44	2.45	-	-	-	26.76	-0.26	-	26
Sep-27 50.00	3.60	-	-	-	25.34	-0.36	-	10
Sep-27 73.53	20.54	-	-	-	20.99	-0.96	-	1
Dec-27 21.29	0.03	-	-	-	35.48	-	-	2
Dec-27 33.87	0.59	-	-	-	31.07	-0.07	-	100
Dec-27 36.76	0.91	-	-	-	30.06	-0.10	-	25
Dec-27 37.73	1.04	-	-	-	29.72	-0.11	-	25
Dec-27 39.67	1.32	-	-	-	29.04	-0.14	-	1
Dec-27 43.54	2.09	-	-	-	27.68	-0.21	-	10
Dec-27 45.47	2.63	-	-	-	27.00	-0.25	-	1,100
Dec-27 46.44	2.90	-	-	-	26.66	-0.27	-	150
Dec-27 47.41	3.17	-	-	-	26.32	-0.29	-	325
Dec-27 48.38	3.51	-	-	-	25.98	-0.32	-	175
Dec-27 50.31	4.22	-	-	-	25.31	-0.37	-	352
Dec-27 52.25	5.00	-	-	-	24.63	-0.42	-	375
Dec-27 54.17	5.95	-	-	-	24.16	-0.48	-	450
Dec-27 56.11	7.02	-	-	-	23.90	-0.54	-	500
Dec-27 58.05	8.24	-	-	-	23.65	-0.59	-	50
Dec-27 59.99	9.49	-	-	-	23.39	-0.65	-	25
Mar-28 47.02	3.42	-	-	-	26.33	-0.29	-	1
Jun-28 43.10	2.78	-	-	-	27.41	-0.22	-	25
Jun-28 44.08	3.03	-	-	-	27.07	-0.24	-	25
Jun-28 45.06	3.29	-	-	-	26.74	-0.26	-	25
Jun-28 47.99	4.23	-	-	-	25.73	-0.32	-	25
Dec-28 51.42	6.13	-	-	-	24.54	-0.39	-	25
Dec-29 43.51	4.22	-	-	-	26.16	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 61.30	-	-	-	-	19.93	-	-	5,945
Oct-26 63.85	-	-	-	-	19.50	-	-	1
Nov-26 55.37	0.79	-	-	-	21.24	0.31	982	982
Nov-26 57.35	0.36	-	-	-	20.94	0.17	1,964	1,964
Nov-26 63.85	0.01	-	-	-	19.97	0.01	-	4
Dec-26 54.17	1.98	2.25	2.25	2.25	24.72	0.46	2	-
Dec-26 56.11	1.27	-	-	-	24.40	0.34	-	15
Dec-26 58.05	0.76	-	-	-	24.09	0.23	-	8

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 51.42	0.28	-	-	-	22.47	-0.20	-	5
Oct-26 52.25	0.48	-	-	-	21.84	-0.32	-	2
Oct-26 54.17	1.39	-	-	-	20.94	-0.65	-	3
Nov-26 52.25	1.24	-	-	-	21.08	-0.40	-	1
Dec-26 42.57	0.16	-	-	-	30.28	-0.05	-	140
Dec-26 46.44	0.47	-	-	-	27.69	-0.13	-	1
Dec-26 53.39	2.36	2.02	2.02	2.02	23.11	-0.49	150	150
Dec-26 54.17	2.78	-	-	-	22.98	-0.54	-	23
Mar-27 42.57	0.59	-	-	-	29.37	-0.11	-	1
Jun-27 54.17	4.71	-	-	-	23.35	-0.49	-	12
Dec-27 59.99	9.26	-	-	-	23.39	-0.60	-	10

	Previous Close	59.40		02/10/26
	INDRA Close	59.48		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 60.00	1.80	-	-	-	42.79	0.48	-	129
Oct-26 62.00	1.02	-	-	-	42.04	0.33	-	22
Oct-26 64.00	0.51	-	-	-	41.29	0.20	-	2
Oct-26 66.00	0.23	-	-	-	40.54	0.11	-	16
Oct-26 68.00	0.09	0.04	0.04	0.04	39.79	0.05	4	13
Oct-26 70.00	0.03	-	-	-	39.04	0.02	-	12
Oct-26 72.00	0.01	-	-	-	38.29	0.01	-	8
Oct-26 74.00	-	-	-	-	37.54	-	-	8
Oct-26 86.00	-	-	-	-	33.03	-	-	4
Nov-26 60.00	3.61	-	-	-	42.89	0.52	-	1
Nov-26 66.00	1.51	-	-	-	41.98	0.28	-	6
Nov-26 68.00	1.06	1.06	1.06	1.06	41.68	0.22	2	2
Nov-26 70.00	0.75	-	-	-	41.38	0.17	-	5
Nov-26 72.00	0.52	0.75	0.75	0.75	41.08	0.12	2	445
Nov-26 78.00	0.14	-	-	-	40.17	0.04	-	2
Nov-26 80.00	0.08	-	-	-	39.87	0.03	-	7
Dec-26 30.00	29.65	-	-	-	53.64	1.00	-	25
Dec-26 31.00	28.66	-	-	-	53.25	1.00	-	25
Dec-26 32.00	27.67	-	-	-	52.86	1.00	-	25
Dec-26 35.00	24.71	-	-	-	51.68	0.99	-	25
Dec-26 45.00	15.25	-	-	-	47.76	0.92	-	21
Dec-26 47.00	13.50	-	-	-	46.98	0.89	-	4
Dec-26 48.00	12.66	-	-	-	46.58	0.87	-	5
Dec-26 50.00	11.01	-	-	-	45.80	0.83	-	5
Dec-26 52.00	9.49	-	-	-	45.01	0.78	-	3
Dec-26 54.00	8.07	-	-	-	44.23	0.73	-	130
Dec-26 56.00	6.73	-	-	-	43.45	0.67	-	51
Dec-26 58.00	5.57	-	-	-	42.66	0.60	-	82
Dec-26 60.00	4.52	-	-	-	42.08	0.53	-	196
Dec-26 62.00	3.69	-	-	-	42.07	0.46	-	4
Dec-26 64.00	2.98	-	-	-	42.05	0.40	-	14
Dec-26 66.00	2.36	-	-	-	42.04	0.34	-	87
Dec-26 68.00	1.89	-	-	-	42.03	0.29	-	12
Dec-26 70.00	1.45	-	-	-	42.02	0.24	-	20
Dec-26 74.00	0.87	-	-	-	42.00	0.16	-	15
Mar-27 38.00	22.60	-	-	-	49.97	0.94	-	28
Mar-27 49.00	13.61	-	-	-	45.59	0.79	-	1
Mar-27 60.00	6.75	-	-	-	41.27	0.56	-	1
Mar-27 62.00	5.86	-	-	-	40.71	0.51	-	26
Mar-27 64.00	4.96	-	-	-	40.15	0.46	-	2
Mar-27 70.00	2.95	-	-	-	38.47	0.33	-	11
Jun-27 41.00	20.90	-	-	-	46.60	0.88	-	6
Jun-27 50.00	14.28	-	-	-	43.78	0.76	-	1
Jun-27 60.00	8.43	-	-	-	40.74	0.58	-	3
Jun-27 66.00	5.99	-	-	-	40.03	0.47	-	1
Jun-27 70.00	4.73	-	-	-	39.56	0.40	-	11
Sep-27 20.00	39.97	-	-	-	52.26	0.99	-	1
Sep-27 33.00	28.10	-	-	-	48.62	0.94	-	2
Sep-27 36.00	25.59	-	-	-	47.78	0.91	-	1
Sep-27 58.00	10.80	-	-	-	41.61	0.62	-	1
Dec-27 38.00	24.68	-	-	-	47.26	0.88	-	1
Sep-28 52.00	17.03	-	-	-	38.78	0.73	-	25
Dec-28 62.00	12.91	-	-	-	36.51	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 38.00	-	-	-	-	51.42	-	-	5
Oct-26 44.00	-	-	-	-	48.56	-	-	1
Oct-26 46.00	-	-	-	-	47.61	-	-	2
Oct-26 47.00	0.01	-	-	-	47.13	-	-	1
Oct-26 48.00	0.01	-	-	-	46.66	-0.01	-	3
Oct-26 50.00	0.05	-	-	-	45.71	-0.02	-	4
Oct-26 52.00	0.13	-	-	-	44.75	-0.06	-	2
Oct-26 54.00	0.31	-	-	-	43.80	-0.12	-	12
Oct-26 56.00	0.67	-	-	-	42.85	-0.22	-	13
Oct-26 58.00	1.26	-	-	-	41.89	-0.36	-	52
Oct-26 60.00	2.18	-	-	-	40.99	-0.52	-	26
Oct-26 62.00	3.40	-	-	-	40.24	-0.68	-	15
Oct-26 64.00	4.93	-	-	-	39.49	-0.82	-	3
Nov-26 42.00	0.10	-	-	-	50.32	-0.02	-	5
Nov-26 47.00	0.39	-	-	-	48.11	-0.08	-	1
Nov-26 50.00	0.75	-	-	-	46.78	-0.13	-	16
Nov-26 52.00	1.11	-	-	-	45.89	-0.18	-	2
Nov-26 54.00	1.57	-	-	-	45.01	-0.25	-	11
Nov-26 56.00	2.20	-	-	-	44.12	-0.32	-	2
Nov-26 58.00	2.98	-	-	-	43.24	-0.40	-	6
Dec-26 28.00	-	-	-	-	54.20	-	-	1
Dec-26 30.00	0.01	-	-	-	53.41	-	-	5
Dec-26 31.00	0.01	-	-	-	53.02	-	-	1
Dec-26 32.00	0.01	-	-	-	52.63	-	-	10
Dec-26 35.00	0.04	-	-	-	51.45	-0.01	-	1
Dec-26 37.00	0.08	-	-	-	50.67	-0.01	-	6
Dec-26 38.00	0.10	-	-	-	50.28	-0.02	-	1
Dec-26 40.00	0.17	-	-	-	49.49	-0.03	-	11
Dec-26 42.00	0.28	-	-	-	48.71	-0.05	-	10
Dec-26 44.00	0.43	-	-	-	47.92	-0.07	-	4
Dec-26 45.00	0.53	-	-	-	47.53	-0.08	-	2
Dec-26 46.00	0.63	-	-	-	47.14	-0.09	-	7
Dec-26 47.00	0.76	-	-	-	46.75	-0.11	-	6
Dec-26 48.00	0.92	-	-	-	46.35	-0.13	-	22
Dec-26 50.00	1.26	-	-	-	45.57	-0.17	-	50
Dec-26 52.00	1.72	1.56	1.56	1.56	44.78	-0.22	1	77
Dec-26 54.00	2.29	-	-	-	44.00	-0.27	-	151
Dec-26 58.00	3.78	-	-	-	42.43	-0.40	-	25
Dec-26 60.00	4.72	-	-	-	41.85	-0.47	-	50
Dec-26 62.00	5.89	-	-	-	41.84	-0.54	-	35
Dec-26 70.00	11.67	-	-	-	41.79	-0.78	-	1
Mar-27 37.00	0.55	-	-	-	50.19	-0.06	-	2
Mar-27 39.00	0.76	-	-	-	49.40	-0.07	-	1
Mar-27 42.00	1.14	-	-	-	48.21	-0.10	-	2
Mar-27 43.00	1.30	-	-	-	47.81	-0.12	-	1
Mar-27 44.00	1.46	-	-	-	47.41	-0.13	-	1
Mar-27 45.00	1.62	-	-	-	47.01	-0.14	-	1
Mar-27 49.00	2.53	-	-	-	45.42	-0.21	-	10
Mar-27 50.00	2.77	-	-	-	45.02	-0.23	-	10
Mar-27 52.00	3.41	-	-	-	44.23	-0.26	-	1
Mar-27 54.00	4.05	-	-	-	43.43	-0.31	-	1
Mar-27 60.00	6.59	-	-	-	41.10	-0.45	-	3
Jun-27 32.00	0.50	-	-	-	49.58	-0.04	-	1
Jun-27 50.00	3.90	-	-	-	43.94	-0.24	-	1
Jun-27 52.00	4.56	-	-	-	43.31	-0.28	-	1
Jun-27 58.00	6.98	-	-	-	41.42	-0.39	-	12
Jun-27 60.00	7.93	-	-	-	40.90	-0.43	-	4
Jun-27 62.00	9.08	-	-	-	40.66	-0.47	-	3
Sep-27 31.00	0.77	-	-	-	49.31	-0.05	-	2
Sep-27 33.00	1.00	-	-	-	48.75	-0.07	-	1
Sep-27 34.00	1.12	-	-	-	48.47	-0.07	-	1
Sep-27 36.00	1.45	-	-	-	47.91	-0.09	-	1
Sep-27 40.00	2.15	-	-	-	46.79	-0.13	-	1
Sep-27 45.00	3.39	-	-	-	45.39	-0.19	-	15
Sep-27 50.00	5.00	-	-	-	43.99	-0.26	-	25
Sep-27 56.00	7.37	-	-	-	42.31	-0.35	-	1
Dec-27 11.00	0.01	-	-	-	55.49	-	-	25
Dec-27 38.00	2.29	-	-	-	47.17	-0.12	-	1
Dec-27 44.00	3.77	-	-	-	45.32	-0.18	-	500
Sep-28 47.00	5.51	-	-	-	39.49	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	18.93	-	-	-	49.33	0.96	-	5
Dec-26 48.00	12.65	-	-	-	46.58	0.87	-	5
Dec-26 60.00	4.52	-	-	-	42.08	0.53	-	100
Dec-26 64.00	2.97	-	-	-	42.05	0.40	-	5
Dec-26 70.00	1.47	-	-	-	42.02	0.24	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	1.58	1.50	1.50	1.50	45.01	-0.25	5	5
Dec-26 50.00	1.26	-	-	-	45.57	-0.17	-	5

	Previous Close	57.35		02/10/26
	LABORAT. ROVI Close	57.40		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 58.00	0.80	-	-	-	23.02	0.43	-	15
Oct-26 60.00	0.24	-	-	-	22.88	0.17	-	1
Oct-26 62.00	0.05	-	-	-	22.74	0.05	-	2
Nov-26 60.00	1.35	-	-	-	27.18	0.36	-	5
Nov-26 62.00	0.80	-	-	-	27.06	0.25	-	1
Nov-26 64.00	0.44	-	-	-	26.95	0.15	-	1
Dec-26 60.00	1.88	-	-	-	26.60	0.40	-	4
Dec-26 62.00	1.25	-	-	-	26.43	0.30	-	15
Dec-26 66.00	0.49	-	-	-	26.08	0.14	-	751
Dec-26 70.00	0.16	-	-	-	25.73	0.06	-	9
Dec-26 80.00	-	-	-	-	24.86	-	-	15
Dec-26 82.00	-	-	-	-	24.69	-	-	15
Dec-26 84.00	-	-	-	-	24.51	-	-	15
Dec-26 86.00	-	-	-	-	24.34	-	-	15
Dec-26 88.00	-	-	-	-	24.16	-	-	14
Dec-26 90.00	-	-	-	-	23.99	-	-	14
Dec-26 92.00	-	-	-	-	23.82	-	-	5
Dec-26 96.00	-	-	-	-	23.47	-	-	5
Dec-26 100.00	-	-	-	-	23.12	-	-	5
Mar-27 70.00	0.81	-	-	-	25.81	0.16	-	2
Mar-27 88.00	0.02	-	-	-	23.40	0.01	-	10
Jun-27 56.00	6.70	-	-	-	28.19	0.62	-	18
Jun-27 60.00	4.72	-	-	-	27.46	0.50	-	1
Jun-27 80.00	0.43	-	-	-	24.79	0.08	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 54.00	0.15	-	-	-	25.73	-0.11	-	5
Oct-26 58.00	1.39	-	-	-	24.07	-0.57	-	20
Nov-26 52.00	0.60	-	-	-	30.44	-0.17	-	1
Nov-26 54.00	1.03	1.00	1.00	1.00	29.47	-0.26	1	1
Nov-26 56.00	1.67	-	-	-	28.49	-0.38	-	11
Dec-26 40.00	0.03	-	-	-	34.78	-0.01	-	1
Dec-26 50.00	0.62	-	-	-	30.48	-0.14	-	2
Dec-26 52.00	0.98	-	-	-	29.62	-0.21	-	1
Dec-26 54.00	1.48	-	-	-	28.76	-0.29	-	7
Dec-26 56.00	2.17	-	-	-	27.90	-0.39	-	6
Dec-26 58.00	3.08	-	-	-	27.25	-0.50	-	7
Dec-26 60.00	4.25	-	-	-	27.07	-0.61	-	55
Dec-26 62.00	5.63	-	-	-	26.90	-0.71	-	1,500
Dec-26 66.00	8.89	-	-	-	26.55	-0.87	-	10
Dec-26 68.00	10.71	-	-	-	26.38	-0.93	-	65
Mar-27 50.00	1.48	-	-	-	29.84	-0.20	-	2
Mar-27 54.00	2.60	-	-	-	28.54	-0.32	-	5
Mar-27 56.00	3.38	-	-	-	27.89	-0.39	-	6
Mar-27 58.00	4.29	-	-	-	27.35	-0.47	-	7
Mar-27 60.00	5.39	-	-	-	27.08	-0.55	-	8
Mar-27 62.00	6.66	-	-	-	26.82	-0.62	-	2
Jun-27 43.00	0.85	-	-	-	31.84	-0.10	-	10
Jun-27 44.00	0.99	-	-	-	31.57	-0.12	-	20
Jun-27 45.00	1.14	-	-	-	31.29	-0.13	-	5
Jun-27 54.00	3.50	-	-	-	28.84	-0.33	-	1
Jun-27 58.00	5.22	-	-	-	27.83	-0.45	-	1
Jun-27 60.00	6.31	-	-	-	27.56	-0.51	-	14
Jun-27 70.00	13.35	-	-	-	26.23	-0.80	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.45	-	-	-	29.84	-0.20	-	3

	Previous Close	4.14		02/10/26
	MAPFRE Close	4.20		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	-	-	-	-	17.19	0.02	-	1
Oct-26 4.60	-	-	-	-	17.10	-	-	10
Nov-26 4.40	0.05	-	-	-	19.41	0.29	-	3
Nov-26 4.50	0.03	-	-	-	19.32	0.19	-	42
Nov-26 4.60	0.02	-	-	-	19.23	0.11	-	20
Dec-26 3.90	0.34	-	-	-	20.10	0.84	-	5
Dec-26 4.10	0.20	-	-	-	20.02	0.64	-	35
Dec-26 4.40	0.07	-	-	-	19.81	0.31	-	10
Dec-26 4.50	0.04	-	-	-	19.72	0.22	-	13
Mar-27 4.00	0.33	-	-	-	21.00	0.66	-	1
Mar-27 4.10	0.27	-	-	-	20.96	0.59	-	3
Mar-27 4.20	0.22	-	-	-	20.92	0.51	-	3
Mar-27 4.30	0.18	-	-	-	20.85	0.45	-	1
Mar-27 4.90	0.04	-	-	-	20.42	0.14	-	30
Jun-27 4.20	0.28	-	-	-	22.02	0.53	-	7
Jun-27 4.30	0.24	-	-	-	21.96	0.48	-	8
Jun-27 4.50	0.17	-	-	-	21.83	0.37	-	2
Jun-27 4.60	0.14	-	-	-	21.77	0.33	-	1
Jun-27 5.00	0.06	-	-	-	21.51	0.17	-	1
Dec-27 5.00	0.15	-	-	-	24.02	0.27	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.30	0.13	-	-	-	19.95	-0.72	-	14
Oct-26 4.40	0.21	-	-	-	19.87	-0.88	-	4
Nov-26 4.20	0.13	-	-	-	21.45	-0.47	-	10
Nov-26 4.50	0.33	-	-	-	21.19	-0.80	-	1
Dec-26 3.20	-	-	-	-	21.05	-	-	2
Dec-26 3.60	0.01	-	-	-	20.89	-0.07	-	3
Dec-26 3.70	0.02	-	-	-	20.85	-0.11	-	116
Dec-26 3.80	0.04	-	-	-	20.81	-0.17	-	20
Dec-26 4.00	0.09	-	-	-	20.73	-0.34	-	5
Dec-26 4.10	0.14	-	-	-	20.69	-0.44	-	9
Dec-26 4.20	0.19	-	-	-	20.65	-0.54	-	50
Dec-26 4.30	0.25	-	-	-	20.56	-0.64	-	11
Dec-26 4.50	0.40	-	-	-	20.39	-0.80	-	20
Mar-27 3.50	0.03	-	-	-	20.20	-0.09	-	4
Mar-27 3.60	0.04	-	-	-	20.16	-0.13	-	1
Mar-27 3.70	0.06	-	-	-	20.12	-0.18	-	5
Mar-27 4.00	0.15	-	-	-	20.00	-0.36	-	3,000
Mar-27 4.40	0.37	-	-	-	19.78	-0.65	-	1
Jun-27 3.70	0.12	-	-	-	20.79	-0.26	-	3
Dec-27 3.60	0.18	-	-	-	22.14	-0.27	-	10

	Previous Close	10.10		02/10/26
	MELIA HOTELS Close	10.23		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.71	-	-	-	29.92	0.61	-	20
Dec-26 11.00	0.28	-	-	-	28.86	0.33	-	15
Dec-26 11.50	0.16	-	-	-	28.42	0.22	-	3
Dec-26 13.00	0.02	-	-	-	27.10	0.03	-	35
Mar-27 7.75	2.67	-	-	-	32.78	0.92	-	8
Mar-27 8.75	1.84	-	-	-	31.45	0.81	-	5
Mar-27 10.00	1.01	-	-	-	29.78	0.61	-	1,900
Mar-27 12.00	0.27	-	-	-	28.20	0.25	-	400
Mar-27 12.50	0.18	-	-	-	27.84	0.18	-	50
Jun-27 7.50	3.00	-	-	-	31.74	0.91	-	5
Jun-27 7.75	2.79	-	-	-	31.49	0.89	-	5
Sep-27 7.25	3.25	-	-	-	31.24	0.92	-	5
Dec-27 7.00	3.50	-	-	-	31.04	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 9.50	0.02	-	-	-	28.76	-0.09	-	4
Dec-26 8.25	0.04	-	-	-	32.33	-0.06	-	30
Dec-26 11.00	0.99	-	-	-	28.36	-0.68	-	20
Mar-27 9.25	0.38	-	-	-	30.42	-0.26	-	50
Mar-27 9.50	0.46	-	-	-	30.09	-0.31	-	100
Mar-27 9.75	0.55	-	-	-	29.75	-0.35	-	25
Mar-27 10.00	0.65	-	-	-	29.42	-0.40	-	100
Mar-27 11.00	1.20	-	-	-	28.56	-0.60	-	23
Jun-27 8.75	0.34	-	-	-	29.69	-0.21	-	2

	Previous Close	11.82		02/10/26
	MERLIN Close	12.11		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.01	-	-	-	21.40	0.05	-	10
Nov-26 11.00	1.22	-	-	-	25.11	0.87	-	5
Nov-26 13.50	0.05	-	-	-	21.90	0.10	-	5
Nov-26 14.00	0.02	-	-	-	21.63	0.04	-	5
Nov-26 14.50	-	-	-	-	21.35	0.01	-	5
Dec-26 11.50	0.87	-	-	-	24.37	0.72	-	1
Dec-26 16.50	-	-	-	-	20.91	-	-	14,693
Mar-27 14.50	0.12	-	-	-	23.09	0.14	-	5
Mar-27 16.00	0.03	-	-	-	22.43	0.04	-	3
Jun-27 13.50	0.41	-	-	-	23.16	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.50	0.05	-	-	-	25.43	-0.14	-	12
Oct-26 12.00	0.18	-	-	-	24.34	-0.41	-	1
Oct-26 14.00	1.89	-	-	-	23.06	-1.00	-	31
Oct-26 14.50	2.39	-	-	-	22.78	-1.00	-	200
Nov-26 11.50	0.20	-	-	-	25.81	-0.27	-	1
Nov-26 12.00	0.37	-	-	-	24.71	-0.43	-	11
Nov-26 12.50	0.64	-	-	-	24.26	-0.61	-	1
Nov-26 14.50	2.39	-	-	-	23.15	-1.00	-	25
Dec-26 11.00	0.20	-	-	-	26.20	-0.22	-	300
Dec-26 11.50	0.34	-	-	-	25.16	-0.34	-	3
Dec-26 12.00	0.55	-	-	-	24.11	-0.49	-	111
Dec-26 13.00	1.20	-	-	-	23.44	-0.77	-	2
Dec-26 13.50	1.62	-	-	-	23.19	-0.86	-	4
Dec-26 14.00	2.07	-	-	-	22.94	-0.93	-	35
Mar-27 12.00	0.74	-	-	-	23.44	-0.47	-	3
Mar-27 13.50	1.73	-	-	-	22.63	-0.77	-	16
Jun-27 14.00	2.30	-	-	-	21.15	-0.80	-	14
Jun-27 14.50	2.72	-	-	-	20.96	-0.85	-	43
Jun-27 15.00	3.15	-	-	-	20.77	-0.90	-	10
Dec-27 12.50	1.45	-	-	-	21.60	-0.54	-	5,000

	Previous Close	29.02		02/10/26
	NATURGY Close	29.44		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 29.00	0.74	-	-	-	20.33	0.66	-	30
Oct-26 30.00	0.23	-	-	-	19.26	0.33	-	2
Oct-26 30.50	0.11	-	-	-	18.80	0.18	-	1
Nov-26 29.00	1.01	-	-	-	20.29	0.61	-	26
Nov-26 30.00	0.49	0.54	0.54	0.54	19.20	0.40	25	42
Nov-26 31.00	0.19	0.21	0.21	0.21	18.27	0.20	20	20
Dec-26 27.00	2.66	-	-	-	22.68	0.86	-	10
Dec-26 28.00	1.84	-	-	-	21.58	0.74	-	4
Dec-26 29.00	1.17	-	-	-	20.48	0.58	-	495
Dec-26 30.00	0.67	-	-	-	19.58	0.40	-	317
Dec-26 31.00	0.34	-	-	-	18.83	0.24	-	113
Dec-26 32.00	0.15	-	-	-	18.09	0.13	-	8
Dec-26 35.00	-	-	-	-	15.85	0.01	-	1
Mar-27 25.00	4.63	-	-	-	23.57	0.90	-	2
Mar-27 26.00	3.77	-	-	-	22.74	0.83	-	90
Mar-27 27.00	2.99	-	-	-	21.92	0.74	-	2
Mar-27 28.00	2.29	-	-	-	21.09	0.65	-	11
Mar-27 29.00	1.69	-	-	-	20.26	0.55	-	200
Mar-27 30.00	1.19	-	-	-	19.60	0.45	-	300
Mar-27 32.00	0.52	-	-	-	18.51	0.25	-	1
Mar-27 33.00	0.31	-	-	-	17.97	0.17	-	2
Jun-27 25.00	4.74	-	-	-	23.67	0.86	-	385
Jun-27 26.00	3.94	-	-	-	22.94	0.78	-	2
Jun-27 27.00	3.20	-	-	-	22.22	0.71	-	2
Jun-27 30.00	1.49	-	-	-	20.21	0.46	-	138
Jun-27 32.00	0.79	-	-	-	19.35	0.30	-	401
Jun-27 33.00	0.55	-	-	-	18.92	0.23	-	2
Jun-27 35.00	0.23	-	-	-	18.06	0.11	-	1
Sep-27 35.00	0.41	-	-	-	19.10	0.16	-	1
Dec-27 30.00	1.92	-	-	-	21.19	0.47	-	1
Dec-27 33.00	0.92	-	-	-	20.17	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	25.39	-	-	2
Oct-26 28.00	0.06	0.08	0.08	0.08	20.36	-0.10	1	14
Oct-26 28.50	0.12	-	-	-	19.73	-0.19	-	2
Oct-26 29.00	0.25	-	-	-	19.10	-0.33	-	45
Oct-26 29.50	0.45	-	-	-	18.49	-0.51	-	1
Oct-26 30.00	0.74	-	-	-	18.03	-0.69	-	20
Nov-26 27.00	0.12	-	-	-	17.12	-0.13	-	1
Nov-26 28.00	0.30	-	-	-	15.83	-0.28	-	7
Nov-26 31.00	2.12	-	-	-	12.52	-0.94	-	1
Dec-26 18.00	-	-	-	-	29.39	-	-	2
Dec-26 19.50	-	-	-	-	27.75	-	-	5
Dec-26 20.00	-	-	-	-	27.20	-	-	13
Dec-26 22.00	0.01	-	-	-	25.00	-0.01	-	2
Dec-26 23.00	0.02	-	-	-	23.90	-0.02	-	10
Dec-26 24.00	0.04	-	-	-	22.80	-0.03	-	2,142
Dec-26 25.00	0.08	-	-	-	21.71	-0.06	-	124
Dec-26 26.00	0.16	-	-	-	20.61	-0.12	-	104
Dec-26 27.00	0.31	-	-	-	19.51	-0.20	-	20
Dec-26 28.00	0.55	-	-	-	18.41	-0.33	-	16
Dec-26 29.00	0.94	-	-	-	17.31	-0.49	-	52
Dec-26 30.00	1.50	-	-	-	16.41	-0.67	-	1
Dec-26 31.00	2.25	-	-	-	15.66	-0.83	-	1
Dec-26 32.00	3.13	-	-	-	14.92	-0.94	-	50
Mar-27 18.00	0.01	-	-	-	27.53	-	-	1
Mar-27 24.00	0.20	-	-	-	22.57	-0.09	-	501
Mar-27 26.00	0.47	-	-	-	20.91	-0.19	-	193
Mar-27 28.00	0.99	-	-	-	19.26	-0.36	-	1
Jun-27 24.00	0.42	-	-	-	21.97	-0.14	-	1
Jun-27 25.00	0.60	-	-	-	21.25	-0.20	-	5
Jun-27 26.00	0.83	-	-	-	20.52	-0.26	-	1
Jun-27 27.00	1.10	-	-	-	19.80	-0.33	-	2
Jun-27 28.00	1.47	-	-	-	19.07	-0.41	-	12
Jun-27 32.00	3.82	-	-	-	16.93	-0.77	-	1
Sep-27 26.00	1.16	-	-	-	20.35	-0.30	-	95
Dec-27 26.00	1.51	-	-	-	20.23	-0.33	-	97
Jun-28 26.00	1.93	-	-	-	19.84	-0.36	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.55	-	-	-	18.41	-0.32	-	2

	Previous Close	0.35		02/10/26
	OBRASCON HUARTE Close	0.35		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 0.35	0.01	-	-	-	43.70	0.55	-	5
Oct-26 0.40	-	-	-	-	43.69	0.08	-	100
Dec-26 0.50	-	-	-	-	42.66	0.05	-	1
Mar-27 0.40	0.03	-	-	-	44.68	0.41	-	300
Jun-27 0.35	0.06	-	-	-	45.26	0.60	-	1,000
Mar-28 0.50	0.04	-	-	-	43.82	0.38	-	10
Mar-28 0.60	0.02	-	-	-	43.82	0.25	-	50
Jun-28 0.35	0.09	-	-	-	43.63	0.65	-	900

	Previous Close	70.75		02/10/26
	PHARMA MAR Close	71.40		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	3.69	-	-	-	40.87	0.42	-	1
Dec-26 110.00	0.03	-	-	-	37.70	0.01	-	1
Mar-27 88.00	2.76	-	-	-	38.80	0.27	-	1
Jun-27 120.00	0.73	-	-	-	37.67	0.08	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 29.00	0.03	-	-	-	78.06	-	-	5
Dec-26 46.00	0.45	-	-	-	62.98	-0.05	-	2
Dec-26 48.00	0.56	-	-	-	61.21	-0.06	-	1
Dec-26 50.00	0.72	-	-	-	59.43	-0.07	-	1
Dec-26 60.00	1.96	-	-	-	50.56	-0.19	-	2
Dec-26 70.00	4.62	-	-	-	41.69	-0.41	-	2
Dec-26 76.00	7.83	-	-	-	40.02	-0.59	-	15
Dec-26 78.00	9.18	-	-	-	39.83	-0.65	-	10
Mar-27 41.00	0.83	-	-	-	60.05	-0.06	-	8
Mar-27 43.00	1.02	-	-	-	58.76	-0.07	-	3
Mar-27 52.00	2.13	-	-	-	52.96	-0.14	-	1
Mar-27 60.00	3.75	-	-	-	47.80	-0.23	-	1
Mar-27 78.00	11.34	-	-	-	40.03	-0.57	-	1
Mar-27 80.00	12.71	-	-	-	39.90	-0.60	-	2
Mar-27 105.00	33.78	-	-	-	38.26	-0.94	-	1
Jun-27 37.00	0.96	-	-	-	58.07	-0.05	-	2
Jun-27 39.00	1.17	-	-	-	57.10	-0.06	-	3
Jun-27 42.00	1.49	-	-	-	55.64	-0.08	-	1
Jun-27 44.00	1.81	-	-	-	54.67	-0.09	-	3
Jun-27 48.00	2.42	-	-	-	52.73	-0.12	-	1
Jun-27 60.00	5.25	-	-	-	46.91	-0.25	-	1
Jun-27 66.00	7.18	-	-	-	43.99	-0.33	-	1
Jun-27 70.00	8.71	-	-	-	42.05	-0.39	-	2
Jun-27 120.00	48.62	-	-	-	38.65	-0.98	-	1
Sep-27 60.00	6.55	-	-	-	45.93	-0.26	-	3

	Previous Close	17.80		02/10/26
	PUIG Close	17.64		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.20	-	-	-	26.31	0.91	-	10
Oct-26 17.00	0.77	-	-	-	25.84	0.78	-	25
Oct-26 17.50	0.44	-	-	-	25.38	0.58	-	10
Oct-26 18.00	0.20	-	-	-	24.81	0.36	-	8
Oct-26 18.50	0.08	-	-	-	24.21	0.17	-	5
Oct-26 19.00	0.02	-	-	-	23.61	0.06	-	5
Nov-26 17.00	1.19	-	-	-	31.02	0.66	-	6
Nov-26 17.50	0.89	-	-	-	30.53	0.56	-	5
Nov-26 18.00	0.65	-	-	-	30.09	0.46	-	7
Nov-26 18.50	0.45	-	-	-	29.65	0.36	-	20
Nov-26 19.00	0.30	-	-	-	29.22	0.27	-	10
Nov-26 20.00	0.12	-	-	-	28.35	0.13	-	5
Dec-26 15.00	2.88	-	-	-	32.62	0.88	-	3
Dec-26 16.50	1.72	-	-	-	31.21	0.72	-	7
Dec-26 17.00	1.38	-	-	-	30.73	0.64	-	11
Dec-26 18.00	0.86	-	-	-	29.96	0.48	-	37
Dec-26 18.50	0.65	-	-	-	29.72	0.41	-	5
Dec-26 19.00	0.49	0.50	0.50	0.50	29.49	0.33	2	100
Dec-26 19.50	0.36	-	-	-	29.25	0.26	-	1
Dec-26 21.00	0.12	-	-	-	28.54	0.11	-	6
Dec-26 22.00	0.05	-	-	-	28.07	0.05	-	1
Dec-26 23.00	0.02	-	-	-	27.60	0.02	-	2
Mar-27 18.50	1.35	-	-	-	33.73	0.48	-	2
Mar-27 19.00	1.16	-	-	-	33.65	0.44	-	5
Mar-27 19.50	1.00	-	-	-	33.56	0.39	-	10
Jun-27 11.00	6.91	-	-	-	36.21	0.97	-	5
Jun-27 15.50	3.21	-	-	-	32.81	0.76	-	4
Jun-27 16.00	2.87	-	-	-	32.43	0.72	-	1
Jun-27 16.50	2.56	-	-	-	32.05	0.68	-	2
Jun-27 17.50	2.00	-	-	-	31.30	0.59	-	1
Jun-27 19.50	1.20	-	-	-	31.08	0.42	-	10
Sep-27 18.00	1.90	-	-	-	29.41	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.01	-	-	-	27.03	-0.03	-	3
Oct-26 16.50	0.04	-	-	-	26.57	-0.09	-	4
Oct-26 17.00	0.12	-	-	-	26.10	-0.22	-	15
Oct-26 18.00	0.55	-	-	-	25.07	-0.65	-	11
Oct-26 18.50	0.92	-	-	-	24.47	-0.83	-	10
Nov-26 14.50	0.05	-	-	-	33.62	-0.05	-	5
Nov-26 15.00	0.08	-	-	-	33.13	-0.08	-	10
Nov-26 15.50	0.14	-	-	-	32.65	-0.12	-	10
Nov-26 16.50	0.33	-	-	-	31.69	-0.26	-	7
Nov-26 18.00	0.96	-	-	-	30.28	-0.54	-	5
Nov-26 18.50	1.27	-	-	-	29.84	-0.64	-	5
Dec-26 11.00	-	-	-	-	35.94	-	-	2
Dec-26 12.00	0.01	-	-	-	35.00	-0.01	-	500
Dec-26 12.50	0.01	-	-	-	34.53	-0.01	-	5
Dec-26 13.00	0.02	-	-	-	34.05	-0.02	-	3
Dec-26 13.50	0.04	-	-	-	33.58	-0.03	-	4
Dec-26 14.00	0.06	-	-	-	33.11	-0.05	-	47
Dec-26 14.50	0.10	-	-	-	32.64	-0.08	-	2,467
Dec-26 15.00	0.16	0.18	0.18	0.18	32.16	-0.11	1	27
Dec-26 15.50	0.23	-	-	-	31.69	-0.16	-	30
Dec-26 16.00	0.34	-	-	-	31.22	-0.22	-	13
Dec-26 16.50	0.48	-	-	-	30.75	-0.28	-	8
Dec-26 17.00	0.64	-	-	-	30.27	-0.36	-	15
Dec-26 17.50	0.86	-	-	-	29.80	-0.44	-	15
Dec-26 18.00	1.12	-	-	-	29.50	-0.52	-	5
Dec-26 21.00	3.41	-	-	-	28.08	-0.92	-	6
Mar-27 12.00	0.10	-	-	-	37.83	-0.05	-	1
Mar-27 13.00	0.19	-	-	-	36.96	-0.08	-	1
Mar-27 13.50	0.25	-	-	-	36.53	-0.11	-	5
Mar-27 14.00	0.33	-	-	-	36.09	-0.13	-	2
Mar-27 15.00	0.54	-	-	-	35.22	-0.20	-	2
Mar-27 15.50	0.66	-	-	-	34.79	-0.24	-	7
Mar-27 16.00	0.83	-	-	-	34.36	-0.28	-	87
Mar-27 16.50	0.99	-	-	-	33.92	-0.33	-	274
Mar-27 18.00	1.68	-	-	-	32.87	-0.48	-	4
Jun-27 13.00	0.33	-	-	-	34.04	-0.12	-	1
Jun-27 14.00	0.53	-	-	-	33.28	-0.17	-	4
Jun-27 15.00	0.78	-	-	-	32.53	-0.24	-	5
Jun-27 16.00	1.11	-	-	-	31.77	-0.32	-	411
Jun-27 16.50	1.32	-	-	-	31.39	-0.36	-	2
Jun-27 17.50	1.77	-	-	-	30.64	-0.45	-	1
Jun-27 21.00	4.10	-	-	-	30.34	-0.72	-	20
Sep-27 11.00	0.14	-	-	-	32.98	-0.05	-	19
Sep-27 18.00	2.19	-	-	-	29.08	-0.48	-	1
Sep-27 20.00	3.47	-	-	-	29.00	-0.63	-	1
Dec-27 15.00	0.97	-	-	-	29.16	-0.25	-	4
Dec-27 15.50	1.13	-	-	-	28.92	-0.28	-	162
Dec-27 16.00	1.33	-	-	-	28.68	-0.32	-	156
Dec-27 16.50	1.54	-	-	-	28.45	-0.36	-	151
Mar-28 17.50	2.09	-	-	-	27.16	-0.43	-	143

	Previous Close	14.73		02/10/26
	REDEIA Close	14.80		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.14	-	-	-	16.72	0.25	-	1
Dec-26 11.00	3.86	-	-	-	22.53	1.00	-	1
Dec-26 14.00	1.05	-	-	-	18.41	0.78	-	35
Dec-26 14.50	0.69	-	-	-	17.72	0.64	-	5
Dec-26 15.00	0.41	-	-	-	17.09	0.47	-	27
Dec-26 15.50	0.22	-	-	-	16.54	0.31	-	32
Dec-26 16.00	0.10	-	-	-	15.99	0.17	-	265
Dec-26 16.50	0.04	-	-	-	15.43	0.08	-	58
Dec-26 17.00	0.01	-	-	-	14.88	0.03	-	25
Dec-26 17.50	-	-	-	-	14.33	0.01	-	26
Dec-26 18.00	-	-	-	-	13.78	-	-	2
Mar-27 13.50	1.59	-	-	-	19.77	0.80	-	1
Mar-27 14.00	1.22	-	-	-	19.22	0.71	-	20
Mar-27 15.50	0.42	0.37	0.37	0.37	17.70	0.38	5	143
Mar-27 16.00	0.27	-	-	-	17.22	0.27	-	206
Mar-27 16.50	0.16	0.16	0.16	0.16	16.75	0.18	5	28
Mar-27 17.00	0.08	-	-	-	16.28	0.11	-	6
Mar-27 17.50	0.04	-	-	-	15.81	0.06	-	10
Jun-27 14.00	1.43	-	-	-	19.59	0.67	-	10
Jun-27 15.50	0.65	-	-	-	18.31	0.43	-	10
Jun-27 16.00	0.47	-	-	-	17.89	0.34	-	1
Jun-27 16.50	0.32	-	-	-	17.47	0.26	-	2
Jun-27 17.00	0.22	-	-	-	17.06	0.20	-	6
Jun-27 18.00	0.08	-	-	-	16.22	0.09	-	1
Sep-27 15.50	0.71	-	-	-	18.82	0.43	-	4
Dec-27 14.50	1.27	-	-	-	19.55	0.59	-	278
Dec-27 18.00	0.17	-	-	-	16.68	0.14	-	6
Dec-27 22.00	-	-	-	-	13.35	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.00	0.01	-	-	-	18.48	-0.06	-	1
Oct-26 14.50	0.08	-	-	-	17.68	-0.26	-	73
Oct-26 15.00	0.31	-	-	-	16.97	-0.64	-	79
Oct-26 15.50	0.71	-	-	-	16.40	-0.93	-	4
Oct-26 16.00	1.20	-	-	-	15.82	-1.00	-	3
Nov-26 13.50	0.04	-	-	-	18.84	-0.08	-	10
Nov-26 14.00	0.10	-	-	-	18.04	-0.18	-	38
Nov-26 14.50	0.22	0.20	0.20	0.20	17.24	-0.35	1	6
Nov-26 15.00	0.45	0.42	0.42	0.42	16.53	-0.56	1	8
Dec-26 11.50	-	-	-	-	21.96	-	-	20
Dec-26 12.00	0.01	-	-	-	21.28	-0.01	-	10
Dec-26 12.50	0.02	-	-	-	20.59	-0.03	-	15
Dec-26 13.00	0.04	-	-	-	19.90	-0.06	-	13
Dec-26 13.50	0.09	-	-	-	19.22	-0.13	-	93
Dec-26 14.00	0.18	-	-	-	18.53	-0.23	-	122
Dec-26 14.50	0.32	0.30	0.30	0.30	17.84	-0.37	100	284
Dec-26 15.00	0.54	-	-	-	17.21	-0.54	-	89
Dec-26 15.50	0.85	-	-	-	16.66	-0.71	-	4
Dec-26 16.00	1.24	-	-	-	16.11	-0.86	-	8
Mar-27 11.50	0.02	-	-	-	20.28	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.74	-0.05	-	8
Mar-27 12.50	0.09	-	-	-	19.20	-0.09	-	8
Mar-27 13.00	0.15	-	-	-	18.66	-0.15	-	101
Mar-27 13.50	0.24	-	-	-	18.12	-0.22	-	24
Mar-27 14.00	0.37	-	-	-	17.57	-0.31	-	193
Mar-27 14.50	0.56	-	-	-	17.03	-0.43	-	8
Mar-27 15.00	0.80	-	-	-	16.52	-0.55	-	7
Mar-27 15.50	1.10	-	-	-	16.05	-0.67	-	3
Mar-27 16.00	1.47	-	-	-	15.57	-0.78	-	3
Jun-27 12.50	0.16	-	-	-	18.95	-0.13	-	4
Jun-27 13.50	0.35	-	-	-	18.07	-0.25	-	2
Jun-27 14.00	0.49	-	-	-	17.63	-0.33	-	7
Jun-27 14.50	0.69	-	-	-	17.19	-0.42	-	56
Jun-27 15.00	0.93	-	-	-	16.76	-0.52	-	10
Jun-27 15.50	1.22	-	-	-	16.35	-0.62	-	38
Jun-27 16.00	1.56	-	-	-	15.93	-0.72	-	1
Sep-27 12.50	0.30	-	-	-	18.37	-0.20	-	5
Sep-27 14.50	1.02	-	-	-	16.84	-0.50	-	1
Sep-27 15.00	1.30	-	-	-	16.46	-0.59	-	11
Sep-27 19.50	5.10	-	-	-	13.01	-0.99	-	1
Dec-27 14.00	0.84	-	-	-	16.90	-0.41	-	20
Dec-27 15.00	1.35	-	-	-	16.21	-0.57	-	11
Dec-27 19.00	4.61	-	-	-	12.88	-0.99	-	6
Dec-28 13.00	0.88	-	-	-	17.16	-0.34	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.09	-	-	-	19.22	-0.13	-	4
Dec-26 15.00	0.53	-	-	-	17.21	-0.52	-	6
Mar-27 14.00	0.37	-	-	-	17.57	-0.30	-	2
Mar-27 14.50	0.55	-	-	-	17.03	-0.41	-	5
Jun-27 14.50	0.66	-	-	-	17.19	-0.39	-	5

	Previous Close	29.81		02/10/26
	REPSOL Close	29.03		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	6.06	6.57	6.57	6.57	45.36	1.00	150	450
Oct-26 24.00	5.06	5.58	5.58	5.58	44.48	0.99	150	450
Oct-26 25.00	4.09	-	-	-	43.59	0.96	-	300
Oct-26 26.00	3.16	3.62	3.62	3.62	42.71	0.91	150	300
Oct-26 27.00	2.29	-	-	-	41.82	0.83	-	20
Oct-26 28.00	1.55	-	-	-	40.94	0.69	-	17
Oct-26 29.00	0.94	-	-	-	40.06	0.53	-	5,002
Oct-26 30.00	0.53	-	-	-	39.78	0.36	2,200	2,455
Oct-26 31.00	0.26	-	-	-	39.53	0.21	-	179
Oct-26 32.00	0.12	-	-	-	39.28	0.11	-	3,646
Oct-26 33.00	0.05	0.08	0.08	0.08	39.03	0.05	1	159
Oct-26 34.00	0.02	-	-	-	38.77	0.02	-	53
Oct-26 35.00	0.01	-	-	-	38.52	0.01	-	201
Oct-26 w4 32.00	0.21	-	-	-	38.03	0.16	-	34
Nov-26 23.00	6.23	6.71	6.71	6.71	43.33	0.94	150	300
Nov-26 25.00	4.46	-	-	-	41.66	0.86	-	150
Nov-26 27.00	2.92	-	-	-	39.98	0.72	-	2
Nov-26 28.00	2.26	2.35	2.52	2.35	39.14	0.64	4	9
Nov-26 29.00	1.69	-	-	-	38.31	0.54	-	2
Nov-26 30.00	1.24	-	-	-	37.89	0.44	-	101
Nov-26 31.00	0.89	1.10	1.10	1.10	37.49	0.35	2	299
Nov-26 32.00	0.61	0.70	0.70	0.70	37.09	0.27	4	23
Nov-26 33.00	0.40	-	-	-	36.68	0.20	-	153
Nov-26 34.00	0.26	-	-	-	36.28	0.14	-	28
Nov-26 35.00	0.15	-	-	-	35.88	0.09	-	2
Nov-26 37.00	0.05	-	-	-	35.08	0.04	-	10
Dec-26 12.00	17.09	-	-	-	49.31	1.00	-	2
Dec-26 13.00	16.10	-	-	-	48.59	1.00	-	10
Dec-26 15.00	14.11	-	-	-	47.14	1.00	-	150
Dec-26 15.50	13.61	-	-	-	46.78	1.00	-	160
Dec-26 16.00	13.12	-	-	-	46.42	1.00	-	150
Dec-26 16.50	12.62	-	-	-	46.05	1.00	-	150
Dec-26 17.00	12.13	-	-	-	45.69	1.00	-	75
Dec-26 17.50	11.63	-	-	-	45.33	0.99	-	48
Dec-26 18.00	11.14	-	-	-	44.97	0.99	-	107
Dec-26 18.50	10.65	-	-	-	44.61	0.99	-	354
Dec-26 19.00	10.16	-	-	-	44.25	0.99	-	15
Dec-26 19.50	9.67	-	-	-	43.88	0.98	-	101
Dec-26 20.00	9.19	-	-	-	43.52	0.98	-	52
Dec-26 20.50	8.71	-	-	-	43.16	0.97	-	2
Dec-26 21.00	8.24	-	-	-	42.80	0.96	-	7
Dec-26 22.00	7.30	-	-	-	42.08	0.94	-	4,063
Dec-26 23.00	6.40	-	-	-	41.35	0.91	-	12
Dec-26 24.00	5.54	-	-	-	40.63	0.87	-	11,539
Dec-26 25.00	4.72	-	-	-	39.91	0.82	-	75
Dec-26 26.00	3.95	-	-	-	39.18	0.77	-	1,177
Dec-26 27.00	3.26	-	-	-	38.46	0.70	-	13
Dec-26 28.00	2.63	2.70	2.70	2.70	37.74	0.63	1	325
Dec-26 29.00	2.06	2.20	2.20	2.20	37.01	0.55	2	47
Dec-26 30.00	1.61	1.70	1.77	1.70	36.63	0.47	51	252
Dec-26 31.00	1.23	-	-	-	36.27	0.39	-	156
Dec-26 32.00	0.91	1.01	1.01	1.01	35.90	0.32	1	4,071
Dec-26 33.00	0.67	-	-	-	35.53	0.25	-	40
Dec-26 34.00	0.48	-	-	-	35.16	0.20	-	2,509
Dec-26 35.00	0.33	-	-	-	34.80	0.15	-	106
Dec-26 38.00	0.09	-	-	-	33.69	0.05	-	173
Dec-26 41.00	0.02	-	-	-	32.59	0.01	-	6
Mar-27 14.50	14.64	-	-	-	45.42	1.00	-	5
Mar-27 16.00	13.16	-	-	-	44.18	0.99	-	15
Mar-27 16.50	12.67	-	-	-	43.77	0.99	-	25
Mar-27 17.00	12.19	-	-	-	43.36	0.99	-	2
Mar-27 17.50	11.70	-	-	-	42.94	0.98	-	32
Mar-27 18.00	11.22	-	-	-	42.53	0.98	-	55
Mar-27 18.50	10.74	-	-	-	42.12	0.97	-	16
Mar-27 19.00	10.27	-	-	-	41.70	0.97	-	35
Mar-27 19.50	9.79	-	-	-	41.29	0.96	-	10
Mar-27 20.00	9.33	-	-	-	40.88	0.95	-	20
Mar-27 22.00	7.54	-	-	-	39.22	0.90	-	27
Mar-27 23.00	6.68	-	-	-	38.40	0.87	-	4,000
Mar-27 24.00	5.88	-	-	-	37.57	0.83	-	324
Mar-27 25.00	5.11	-	-	-	36.74	0.78	-	176
Mar-27 26.00	4.40	-	-	-	35.91	0.73	-	7
Mar-27 27.00	3.73	-	-	-	35.09	0.67	-	29
Mar-27 28.00	3.12	-	-	-	34.26	0.61	-	21
Mar-27 29.00	2.58	-	-	-	33.43	0.55	-	2,015
Mar-27 30.00	2.13	-	-	-	33.19	0.49	-	12
Mar-27 31.00	1.75	1.90	1.90	1.90	32.96	0.43	10	45
Mar-27 32.00	1.41	-	-	-	32.73	0.37	-	181
Mar-27 33.00	1.14	-	-	-	32.50	0.31	-	5
Mar-27 34.00	0.90	-	-	-	32.27	0.26	-	3
Mar-27 35.00	0.72	-	-	-	32.04	0.22	-	2
Jun-27 11.00	18.11	-	-	-	42.14	1.00	-	1
Jun-27 15.00	14.15	-	-	-	39.84	1.00	-	75
Jun-27 15.50	13.66	-	-	-	39.56	0.99	-	50
Jun-27 16.50	12.69	-	-	-	38.98	0.99	-	23
Jun-27 17.00	12.21	-	-	-	38.70	0.98	-	1,019
Jun-27 17.50	11.73	-	-	-	38.41	0.98	-	27
Jun-27 19.00	10.33	-	-	-	37.55	0.95	-	1
Jun-27 19.50	9.87	-	-	-	37.26	0.94	-	1
Jun-27 23.00	6.93	-	-	-	35.25	0.84	-	27
Jun-27 24.00	6.16	-	-	-	34.68	0.80	-	2
Jun-27 25.00	5.47	-	-	-	34.10	0.75	-	4
Jun-27 26.00	4.80	-	-	-	33.53	0.71	-	8
Jun-27 27.00	4.19	-	-	-	32.96	0.66	-	3
Jun-27 28.00	3.62	-	-	-	32.38	0.61	-	100
Jun-27 30.00	2.67	-	-	-	31.62	0.51	-	35
Jun-27 32.00	1.94	-	-	-	31.28	0.41	-	10
Jun-27 36.00	0.94	1.12	1.12	1.12	30.59	0.24	5	20
Sep-27 15.50	13.67	-	-	-	38.88	0.99	-	1
Sep-27 18.00	11.29	-	-	-	37.56	0.96	-	3,000
Sep-27 18.50	10.83	-	-	-	37.29	0.95	-	3,000
Sep-27 20.00	9.51	-	-	-	36.50	0.92	-	2,000
Sep-27 21.00	8.66	-	-	-	35.97	0.89	-	6
Sep-27 22.00	7.87	-	-	-	35.44	0.85	-	5
Sep-27 24.00	6.39	-	-	-	34.39	0.78	-	4
Sep-27 27.00	4.48	-	-	-	32.80	0.65	-	1
Sep-27 32.00	2.29	-	-	-	31.35	0.43	-	2
Sep-27 33.00	1.96	-	-	-	31.23	0.39	-	1
Dec-27 12.00	17.12	-	-	-	41.19	1.00	-	2
Dec-27 14.00	15.15	-	-	-	40.04	1.00	-	1,400
Dec-27 15.00	14.17	-	-	-	39.46	0.99	-	149
Dec-27 15.50	13.69	-	-	-	39.18	0.98	-	2
Dec-27 16.00	13.21	-	-	-	38.89	0.98	-	3
Dec-27 16.50	12.75	-	-	-	38.60	0.97	-	1,528
Dec-27 17.00	12.28	-	-	-	38.32	0.96	-	24
Dec-27 17.50	11.82	-	-	-	38.03	0.96	-	2
Dec-27 18.00	11.37	-	-	-	37.74	0.94	-	3
Dec-27 19.50	10.07	-	-	-	36.88	0.91	-	5
Dec-27 20.00	9.66	-	-	-	36.59	0.89	-	10,000
Dec-27 23.00	7.37	-	-	-	34.87	0.80	-	4
Dec-27 24.00	6.69	-	-	-	34.30	0.76	-	5,000
Dec-27 25.00	6.01	-	-	-	33.72	0.73	-	1
Dec-27 27.00	4.84	-	-	-	32.58	0.65	-	20
Dec-27 30.00	3.38	-	-	-	31.29	0.53	-	10,000
Dec-27 33.00	2.35	-	-	-	30.91	0.41	-	1
Dec-27 34.00	2.05	-	-	-	30.78	0.38	-	1
Dec-27 35.00	1.83	-	-	-	30.66	0.34	-	1
Mar-28 16.50	12.75	-	-	-	37.92	0.97	-	1
Mar-28 18.00	11.39	-	-	-	37.08	0.94	-	1
Mar-28 19.00	10.52	-	-	-	36.51	0.92	-	5
Mar-28 22.00	8.17	-	-	-	34.83	0.83	-	5
Mar-28 24.00	6.79	-	-	-	33.70	0.76	-	5
Mar-28 25.00	6.15	-	-	-	33.14	0.72	-	1,000
Mar-28 26.00	5.56	-	-	-	32.57	0.69	-	2,000
Mar-28 27.00	4.97	-	-	-	32.01	0.65	-	2,000
Mar-28 32.00	2.85	-	-	-	30.56	0.46	-	5,000
Mar-28 33.00	2.53	-	-	-	30.46	0.42	-	1,800
Jun-28 10.00	19.11	-	-	-	40.83	1.00	-	10
Jun-28 19.00	10.64	-	-	-	36.18	0.90	-	6
Jun-28 20.00	9.85	-	-	-	35.67	0.87	-	10
Jun-28 22.00	8.39	-	-	-	34.63	0.81	-	4
Jun-28 24.00	7.04	-	-	-	33.60	0.75	-	2,500
Jun-28 30.00	3.92	-	-	-	30.91	0.54	-	200
Jun-28 32.00	3.23	-	-	-	30.73	0.48	-	1,000
Jun-28 34.00	2.61	-	-	-	30.54	0.41	-	1,000
Jun-28 36.00	2.15	-	-	-	30.36	0.36	-	1,500
Sep-28 18.50	11.06	-	-	-	36.22	0.91	-	1
Sep-28 38.00	1.89	-	-	-	30.32	0.32	-	2,000
Sep-28 41.00	1.42	-	-	-	30.04	0.25	-	25
Dec-28 16.00	13.26	-	-	-	36.77	0.97	-	2,000
Dec-28 24.00	7.34	-	-	-	33.27	0.74	-	1,520
Dec-28 27.00	5.69	-	-	-	31.97	0.65	-	11
Dec-28 29.00	4.76	-	-	-	31.09	0.58	-	8
Dec-28 31.00	4.01	-	-	-	30.94	0.52	-	11
Dec-28 34.00	3.11	-	-	-	30.74	0.44	-	1
Dec-29 10.00	19.11	-	-	-	36.73	1.00	-	200
Dec-29 11.50	17.62	-	-	-	36.28	1.00	-	1
Dec-29 12.00	17.12	-	-	-	36.13	1.00	-	1
Dec-29 12.50	16.63	-	-	-	35.98	1.00	-	3
Dec-29 17.00	12.34	-	-	-	34.64	0.95	-	25
Dec-29 35.00	3.62	-	-	-	30.84	0.45	-	1
Dec-29 36.00	3.42	-	-	-	30.81	0.44	3,000	3,000
Dec-30 22.00	9.01	-	-	-	32.82	0.78	-	1,500
Dec-30 26.00	7.09	-	-	-	31.91	0.68	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 27.00	-	-	-	-	42.39	-	5,810	-
Oct-26 w1 29.00	-	-	-	-	40.67	-	10	-
Oct-26 w1 30.00	0.97	-	-	-	39.80	-1.00	10	-
Oct-26 w2 28.00	0.24	-	-	-	39.87	-0.25	-	5
Oct-26 22.00	-	-	-	-	44.81	-	-	2
Oct-26 23.00	-	-	-	-	43.92	-	-	2
Oct-26 24.00	0.01	-	-	-	43.04	-0.01	-	108
Oct-26 25.00	0.03	-	-	-	42.15	-0.03	-	11
Oct-26 26.00	0.09	0.09	0.09	0.09	41.27	-0.08	3	16
Oct-26 27.00	0.21	-	-	-	40.38	-0.17	-	198
Oct-26 28.00	0.46	-	-	-	39.50	-0.30	-	4,016
Oct-26 29.00	0.85	-	-	-	38.62	-0.48	-	522
Oct-26 30.00	1.45	1.13	1.13	1.13	38.34	-0.65	2,350	2,406
Oct-26 31.00	2.19	-	-	-	38.09	-0.80	-	1
Oct-26 39.00	9.97	-	-	-	36.07	-1.00	-	10
Nov-26 24.00	0.17	-	-	-	39.77	-0.08	-	586
Nov-26 25.00	0.29	-	-	-	38.93	-0.13	-	12
Nov-26 26.00	0.46	-	-	-	38.09	-0.19	-	12
Nov-26 27.00	0.70	-	-	-	37.25	-0.27	-	45
Nov-26 28.00	1.03	-	-	-	36.41	-0.36	-	91
Nov-26 29.00	1.45	-	-	-	35.58	-0.46	-	1
Nov-26 30.00	2.01	-	-	-	35.16	-0.57	-	157
Nov-26 37.00	7.97	-	-	-	32.35	-1.00	-	2
Dec-26 8.00	-	-	-	-	50.64	-	-	9,500
Dec-26 8.75	-	-	-	-	50.10	-	-	1
Dec-26 9.00	-	-	-	-	49.92	-	-	13,015
Dec-26 9.50	-	-	-	-	49.56	-	-	750
Dec-26 10.00	-	-	-	-	49.20	-	-	34,000
Dec-26 10.50	-	-	-	-	48.83	-	-	1,000
Dec-26 11.00	-	-	-	-	48.47	-	-	15,621
Dec-26 11.50	-	-	-	-	48.11	-	-	3,187
Dec-26 12.00	-	-	-	-	47.75	-	-	15,760
Dec-26 12.50	-	-	-	-	47.39	-	-	156
Dec-26 13.00	-	-	-	-	47.03	-	-	12,000
Dec-26 13.50	-	-	-	-	46.66	-	-	1
Dec-26 14.00	-	-	-	-	46.30	-	-	11,025
Dec-26 14.50	-	-	-	-	45.94	-	-	224
Dec-26 15.00	-	-	-	-	45.58	-	-	4,184
Dec-26 15.50	-	-	-	-	45.22	-	-	21,501
Dec-26 16.00	-	-	-	-	44.86	-	-	2,160
Dec-26 16.50	-	-	-	-	44.49	-	-	161
Dec-26 17.00	0.01	-	-	-	44.13	-	-	136
Dec-26 17.50	0.01	-	-	-	43.77	-	-	160
Dec-26 18.00	0.01	-	-	-	43.41	-0.01	-	26
Dec-26 18.50	0.02	-	-	-	43.05	-0.01	-	1
Dec-26 19.00	0.02	-	-	-	42.69	-0.01	-	4,102
Dec-26 19.50	0.03	-	-	-	42.32	-0.01	-	113
Dec-26 20.00	0.04	-	-	-	41.96	-0.02	-	2,029
Dec-26 20.50	0.06	-	-	-	41.60	-0.03	-	4
Dec-26 21.00	0.08	-	-	-	41.24	-0.03	-	293
Dec-26 22.00	0.13	-	-	-	40.52	-0.05	-	74
Dec-26 23.00	0.22	-	-	-	39.79	-0.08	-	136
Dec-26 24.00	0.34	-	-	-	39.07	-0.12	-	51
Dec-26 25.00	0.50	-	-	-	38.35	-0.17	-	29
Dec-26 26.00	0.73	-	-	-	37.62	-0.23	-	5,038
Dec-26 27.00	1.02	-	-	-	36.90	-0.30	-	178
Dec-26 28.00	1.38	-	-	-	36.18	-0.37	-	837
Dec-26 29.00	1.80	-	-	-	35.45	-0.46	-	11
Dec-26 30.00	2.36	-	-	-	35.07	-0.54	-	501
Dec-26 33.00	4.43	-	-	-	33.97	-0.77	-	10
Mar-27 7.25	-	-	-	-	49.56	-	-	4
Mar-27 8.00	-	-	-	-	48.94	-	-	1
Mar-27 10.00	-	-	-	-	47.28	-	-	245
Mar-27 11.50	-	-	-	-	46.04	-	-	216
Mar-27 12.00	-	-	-	-	45.63	-	-	210
Mar-27 12.50	0.01	-	-	-	45.22	-	-	401
Mar-27 13.50	0.01	-	-	-	44.39	-	-	4
Mar-27 14.00	0.02	-	-	-	43.98	-	-	55
Mar-27 14.50	0.02	-	-	-	43.56	-0.01	-	100
Mar-27 15.00	0.03	-	-	-	43.15	-0.01	-	140
Mar-27 15.50	0.04	-	-	-	42.74	-0.01	-	250
Mar-27 16.00	0.04	-	-	-	42.32	-0.01	-	754
Mar-27 16.50	0.06	-	-	-	41.91	-0.02	-	25
Mar-27 17.00	0.07	-	-	-	41.50	-0.02	-	75
Mar-27 18.00	0.11	-	-	-	40.67	-0.03	-	20
Mar-27 18.50	0.14	-	-	-	40.26	-0.04	-	6
Mar-27 19.00	0.17	-	-	-	39.84	-0.05	-	250
Mar-27 20.00	0.25	-	-	-	39.02	-0.07	-	300
Mar-27 20.50	0.29	-	-	-	38.60	-0.08	-	150
Mar-27 21.00	0.34	-	-	-	38.19	-0.09	-	210
Mar-27 22.00	0.47	-	-	-	37.36	-0.12	-	106
Mar-27 23.00	0.62	-	-	-	36.54	-0.15	-	112
Mar-27 24.00	0.84	-	-	-	35.71	-0.19	-	15
Mar-27 25.00	1.06	-	-	-	34.88	-0.24	-	120
Mar-27 26.00	1.37	-	-	-	34.05	-0.29	-	18
Mar-27 27.00	1.70	-	-	-	33.23	-0.35	-	21
Mar-27 28.00	2.11	-	-	-	32.40	-0.41	-	2
Mar-27 29.00	2.56	-	-	-	31.57	-0.47	-	150
Mar-27 30.00	3.12	-	-	-	31.33	-0.54	-	2
Mar-27 31.00	3.76	-	-	-	31.10	-0.60	-	1
Jun-27 8.00	-	-	-	-	42.42	-	-	25,000
Jun-27 9.50	-	-	-	-	41.56	-	-	40
Jun-27 10.00	-	-	-	-	41.28	-	-	10
Jun-27 10.50	-	-	-	-	40.99	-	-	2
Jun-27 11.50	0.01	-	-	-	40.41	-	-	80
Jun-27 12.00	0.01	-	-	-	40.13	-	-	210
Jun-27 12.50	0.01	-	-	-	39.84	-	-	200
Jun-27 13.00	0.02	-	-	-	39.55	-	-	5,010
Jun-27 13.50	0.02	-	-	-	39.27	-0.01	-	183
Jun-27 14.00	0.03	-	-	-	38.98	-0.01	-	38
Jun-27 14.50	0.04	-	-	-	38.69	-0.01	-	20
Jun-27 15.00	0.05	-	-	-	38.40	-0.01	-	20
Jun-27 16.00	0.08	-	-	-	37.83	-0.02	-	95
Jun-27 18.00	0.18	-	-	-	36.68	-0.04	-	50
Jun-27 19.50	0.32	-	-	-	35.82	-0.07	-	100
Jun-27 20.00	0.37	-	-	-	35.53	-0.08	-	30
Jun-27 21.00	0.50	-	-	-	34.96	-0.11	-	2
Jun-27 22.00	0.66	-	-	-	34.39	-0.14	-	2
Jun-27 23.00	0.86	-	-	-	33.81	-0.17	-	12
Jun-27 24.00	1.09	-	-	-	33.24	-0.21	-	1
Jun-27 25.00	1.37	-	-	-	32.66	-0.25	-	9
Jun-27 26.00	1.69	-	-	-	32.09	-0.30	-	2
Jun-27 27.00	2.06	-	-	-	31.52	-0.35	-	10
Jun-27 30.00	3.51	-	-	-	30.18	-0.51	-	10
Jun-27 32.00	4.78	-	-	-	29.84	-0.62	-	1
Sep-27 10.50	0.01	-	-	-	39.56	-	-	100
Sep-27 11.00	0.01	-	-	-	39.29	-	-	101
Sep-27 11.50	0.02	-	-	-	39.03	-	-	100
Sep-27 12.00	0.03	-	-	-	38.77	-0.01	-	104
Sep-27 14.00	0.07	-	-	-	37.71	-0.02	-	25
Sep-27 14.50	0.09	-	-	-	37.44	-0.02	-	420
Sep-27 15.00	0.11	-	-	-	37.18	-0.02	-	2
Sep-27 15.50	0.14	-	-	-	36.92	-0.03	-	159
Sep-27 18.00	0.34	-	-	-	35.60	-0.07	-	1,000
Sep-27 19.00	0.45	-	-	-	35.07	-0.09	-	5
Sep-27 24.00	1.50	-	-	-	32.43	-0.24	-	1
Sep-27 25.00	1.81	-	-	-	31.90	-0.28	-	1
Sep-27 30.00	4.06	-	-	-	29.65	-0.51	-	10
Dec-27 7.75	-	-	-	-	40.80	-	-	234
Dec-27 8.00	-	-	-	-	40.65	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.37	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.08	-	-	7,000
Dec-27 9.75	0.01	-	-	-	39.65	-	-	62
Dec-27 10.00	0.02	-	-	-	39.51	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.22	-	-	12,938
Dec-27 11.00	0.03	-	-	-	38.93	-0.01	-	27,620
Dec-27 12.00	0.05	-	-	-	38.36	-0.01	-	1
Dec-27 12.50	0.06	-	-	-	38.07	-0.01	-	25
Dec-27 13.00	0.08	-	-	-	37.78	-0.02	-	266
Dec-27 14.00	0.12	-	-	-	37.21	-0.02	-	15,000
Dec-27 14.50	0.15	-	-	-	36.92	-0.03	-	7
Dec-27 15.00	0.18	-	-	-	36.63	-0.03	-	7,001
Dec-27 16.00	0.24	-	-	-	36.06	-0.05	-	30,000
Dec-27 16.50	0.29	-	-	-	35.77	-0.05	-	1,525
Dec-27 17.00	0.34	-	-	-	35.49	-0.06	-	25
Dec-27 18.00	0.44	-	-	-	34.91	-0.08	-	101
Dec-27 19.00	0.59	-	-	-	34.34	-0.10	-	3
Dec-27 20.00	0.73	-	-	-	33.76	-0.12	-	55
Dec-27 21.00	0.93	-	-	-	33.19	-0.15	-	50
Dec-27 22.00	1.15	-	-	-	32.62	-0.18	-	2,020
Dec-27 23.00	1.38	-	-	-	32.04	-0.21	-	9
Dec-27 24.00	1.69	-	-	-	31.47	-0.25	-	510
Dec-27 25.00	1.99	-	-	-	30.89	-0.28	-	1
Dec-27 26.00	2.36	-	-	-	30.32	-0.32	-	3
Dec-27 28.00	3.17	-	-	-	29.17	-0.41	-	2
Mar-28 12.00	0.08	-	-	-	36.86	-0.02	-	1,000
Mar-28 13.50	0.14	-	-	-	36.02	-0.03	-	1,000
Mar-28 18.00	0.56	-	-	-	33.49	-0.09	-	151
Mar-28 21.00	1.10	-	-	-	31.80	-0.16	-	120
Mar-28 22.00	1.31	-	-	-	31.24	-0.19	-	114
Mar-28 26.00	2.60	-	-	-	28.98	-0.34	-	25
Jun-28 18.00	0.66	-	-	-	32.82	-0.10	-	4,000
Jun-28 19.50	0.91	-	-	-	32.04	-0.13	-	1
Jun-28 20.00	1.02	-	-	-	31.79	-0.14	-	3,000
Jun-28 21.00	1.23	-	-	-	31.27	-0.17	-	120
Jun-28 22.00	1.47	-	-	-	30.75	-0.20	-	6,500
Jun-28 23.00	1.76	-	-	-	30.24	-0.23	-	107
Sep-28 18.00	0.80	-	-	-	32.46	-0.11	-	300
Sep-28 29.00	4.46	-	-	-	27.15	-0.45	-	86
Sep-28 31.00	5.65	-	-	-	26.96	-0.53	-	80
Dec-28 9.00	0.04	-	-	-	35.63	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	35.19	-0.01	-	10,000
Dec-28 11.50	0.13	-	-	-	34.54	-0.02	-	1,000
Dec-28 14.50	0.37	-	-	-	33.23	-0.05	-	1
Dec-28 15.00	0.42	-	-	-	33.01	-0.06	-	30,250
Dec-28 18.00	0.86	-	-	-	31.70	-0.11	-	1,000
Dec-28 19.50	1.19	-	-	-	31.05	-0.15	-	1
Dec-28 20.00	1.30	-	-	-	30.83	-0.16	-	4,000
Dec-28 23.00	2.14	-	-	-	29.52	-0.25	-	1
Dec-28 24.00	2.47	-	-	-	29.08	-0.28	-	1,528
Dec-28 26.00	3.24	-	-	-	28.21	-0.34	-	9
Dec-28 36.00	9.24	-	-	-	26.41	-0.67	-	10
Dec-28 38.00	10.76	-	-	-	26.27	-0.72	-	1
Jun-29 11.00	0.15	-	-	-	33.17	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	32.80	-0.01	-	30,000
Dec-29 8.00	0.04	-	-	-	32.73	-0.01	-	17,000
Dec-29 11.00	0.18	-	-	-	31.83	-0.03	-	20,000
Dec-29 11.50	0.22	-	-	-	31.68	-0.03	-	17,000
Dec-29 12.50	0.32	-	-	-	31.38	-0.04	-	800
Dec-29 28.00	4.87	-	-	-	26.76	-0.41	-	25
Dec-30 14.00	0.68	-	-	-	29.79	-0.08	-	3,000
Dec-30 18.50	1.70	-	-	-	28.76	-0.16	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	9.05	-	-	-	48.01	1.00	-	6
Oct-26 23.00	6.06	-	-	-	45.36	1.00	-	20
Oct-26 28.00	1.54	1.69	1.69	1.69	40.94	0.69	1	5
Oct-26 29.00	0.94	-	-	-	40.06	0.53	-	10
Oct-26 30.00	0.53	-	-	-	39.78	0.36	-	3
Oct-26 30.00	0.53	-	-	-	39.78	0.36	-	20
Oct-26 31.00	0.27	-	-	-	39.53	0.21	-	10
Oct-26 31.00	0.27	-	-	-	39.53	0.21	-	5
Oct-26 32.00	0.12	-	-	-	39.28	0.11	-	33
Oct-26 32.00	0.12	-	-	-	39.28	0.11	-	10
Oct-26 33.00	0.05	-	-	-	39.03	0.05	-	10
Nov-26 27.00	2.92	-	-	-	39.98	0.72	-	10
Nov-26 29.00	1.70	-	-	-	38.31	0.54	-	25
Nov-26 30.00	1.24	-	-	-	37.89	0.44	-	10
Nov-26 30.00	1.24	-	-	-	37.89	0.44	-	10
Nov-26 32.00	0.61	-	-	-	37.09	0.27	-	10
Nov-26 33.00	0.40	-	-	-	36.68	0.20	-	1
Nov-26 34.00	0.26	-	-	-	36.28	0.14	-	10
Dec-26 14.50	14.61	-	-	-	47.50	0.99	-	1
Dec-26 15.00	14.11	-	-	-	47.14	0.99	-	33
Dec-26 17.00	12.13	-	-	-	45.69	0.99	-	7
Dec-26 18.00	11.14	-	-	-	44.97	0.99	-	26
Dec-26 21.00	8.24	-	-	-	42.80	0.96	-	10
Dec-26 22.00	7.31	-	-	-	42.08	0.93	-	37
Dec-26 23.00	6.40	-	-	-	41.35	0.91	-	6
Dec-26 24.00	5.54	-	-	-	40.63	0.87	-	131
Dec-26 24.00	5.54	-	-	-	40.63	0.87	-	10
Dec-26 25.00	4.72	-	-	-	39.91	0.82	-	17
Dec-26 26.00	3.95	-	-	-	39.18	0.76	-	20
Dec-26 26.00	3.95	-	-	-	39.18	0.76	-	80
Dec-26 27.00	3.25	-	-	-	38.46	0.70	-	20
Dec-26 28.00	2.62	-	-	-	37.74	0.62	-	1
Dec-26 28.00	2.62	-	-	-	37.74	0.62	-	10
Dec-26 30.00	1.61	1.66	1.66	1.66	36.63	0.47	1	16
Dec-26 31.00	1.23	1.23	1.23	1.23	36.27	0.39	1	32
Dec-26 34.00	0.48	-	-	-	35.16	0.19	-	6
Dec-26 36.00	0.22	-	-	-	34.43	0.11	-	300
Mar-27 22.00	7.31	-	-	-	39.22	0.86	-	5
Mar-27 23.00	6.49	-	-	-	38.40	0.83	-	1
Mar-27 24.00	5.71	-	-	-	37.57	0.79	-	6
Mar-27 25.00	4.98	-	-	-	36.74	0.75	-	5
Mar-27 26.00	4.29	-	-	-	35.91	0.70	-	5
Jun-27 23.00	6.88	-	-	-	35.25	0.81	-	5
Jun-27 28.00	3.61	-	-	-	32.38	0.60	-	15
Dec-27 12.00	16.37	-	-	-	41.19	0.95	-	15,000
Dec-27 16.00	12.76	-	-	-	38.89	0.91	-	7
Dec-27 31.00	2.98	-	-	-	31.16	0.47	-	6
Dec-28 15.25	13.12	-	-	-	37.09	0.86	-	750
Jun-29 20.00	9.75	9.50	9.50	9.50	34.45	0.75	10	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.03	-	-	-	42.15	-0.03	-	5
Oct-26 27.00	0.21	-	-	-	40.38	-0.17	-	8
Oct-26 27.00	0.21	-	-	-	40.38	-0.17	-	30
Oct-26 28.00	0.46	-	-	-	39.50	-0.30	2,560	2,561
Oct-26 30.00	1.44	-	-	-	38.34	-0.65	-	30
Nov-26 24.00	0.17	-	-	-	39.77	-0.08	-	6
Nov-26 26.00	0.46	-	-	-	38.09	-0.19	-	10
Nov-26 27.00	0.70	-	-	-	37.25	-0.27	-	10
Nov-26 28.00	1.03	-	-	-	36.41	-0.36	-	5
Nov-26 29.00	1.45	-	-	-	35.58	-0.46	-	10
Nov-26 30.00	2.00	-	-	-	35.16	-0.56	-	10
Dec-26 11.00	-	-	-	-	48.47	-	-	1
Dec-26 13.50	-	-	-	-	46.66	-	-	150
Dec-26 14.50	-	-	-	-	45.94	-	-	150
Dec-26 15.00	-	-	-	-	45.58	-	-	1
Dec-26 15.50	-	-	-	-	45.22	-	-	450
Dec-26 17.00	0.01	-	-	-	44.13	-	-	154
Dec-26 18.00	0.01	-	-	-	43.41	-0.01	-	7
Dec-26 20.00	0.05	-	-	-	41.96	-0.02	-	20
Dec-26 21.00	0.08	-	-	-	41.24	-0.03	-	10
Dec-26 22.00	0.14	-	-	-	40.52	-0.05	-	10
Dec-26 22.00	0.14	-	-	-	40.52	-0.05	-	15
Dec-26 24.00	0.34	-	-	-	39.07	-0.12	-	36
Dec-26 25.00	0.50	-	-	-	38.35	-0.17	-	30
Dec-26 26.00	0.72	-	-	-	37.62	-0.23	-	40
Dec-26 30.00	2.33	-	-	-	35.07	-0.53	-	11
Mar-27 11.50	-	-	-	-	46.04	-	-	1
Jun-27 24.00	1.07	-	-	-	33.24	-0.20	-	5
Jun-27 27.00	2.02	-	-	-	31.52	-0.33	-	1
Sep-27 17.00	0.24	-	-	-	36.12	-0.05	-	5
Dec-28 15.25	0.44	-	-	-	32.90	-0.06	-	750
Dec-28 21.00	1.51	-	-	-	30.39	-0.17	-	15

	Previous Close	3.89		02/10/26
	SACYR Close	3.98		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.02	-	-	-	26.09	0.12	-	80
Dec-26 3.90	0.26	-	-	-	28.33	0.61	-	25
Dec-26 4.20	0.13	-	-	-	27.73	0.38	-	10
Dec-26 4.30	0.09	-	-	-	27.48	0.31	-	43
Dec-26 4.50	0.05	-	-	-	26.97	0.19	-	10
Dec-26 4.70	0.02	-	-	-	26.47	0.11	-	10
Dec-26 4.80	0.02	-	-	-	26.22	0.08	-	10
Dec-26 5.00	0.01	-	-	-	25.72	0.03	-	30
Mar-27 3.80	0.39	-	-	-	26.80	0.65	-	10
Mar-27 4.80	0.06	-	-	-	25.79	0.16	-	20,000
Jun-27 3.90	0.39	-	-	-	25.20	0.59	-	25
Jun-27 4.80	0.10	-	-	-	24.55	0.22	-	10
Jun-27 4.90	0.08	-	-	-	24.47	0.19	-	20
Jun-27 5.00	0.07	-	-	-	24.39	0.17	-	10
Dec-27 4.00	0.39	-	-	-	23.88	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.52	-	-	-	21.38	-1.00	-	100
Dec-26 3.50	0.04	-	-	-	28.23	-0.14	-	10
Dec-26 4.30	0.39	-	-	-	27.08	-0.70	-	5
Dec-26 4.50	0.55	-	-	-	26.57	-0.83	-	1,000
Dec-26 4.70	0.72	-	-	-	26.07	-0.92	-	50
Dec-26 5.00	1.02	-	-	-	25.32	-1.00	-	100
Mar-27 4.20	0.41	-	-	-	26.03	-0.59	-	3
Jun-27 3.40	0.10	-	-	-	25.27	-0.19	-	20
Jun-27 3.80	0.24	-	-	-	25.11	-0.37	-	10
Jun-27 3.90	0.28	-	-	-	25.07	-0.42	-	10
Jun-27 4.30	0.52	-	-	-	24.79	-0.61	-	3
Jun-27 4.50	0.66	-	-	-	24.64	-0.70	-	1,100
Sep-27 3.70	0.26	-	-	-	24.39	-0.36	-	10

	Previous Close	11.81		02/10/26
	SANTANDER Close	11.81		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w1 10.00	1.81	-	-	-	33.66	1.00	1	-
Oct-26 w1 12.50	-	-	-	-	26.26	-	4	-
Oct-26 w1 13.00	-	-	-	-	25.71	-	20	-
Oct-26 w2 12.50	0.02	-	-	-	28.04	0.08	-	4
Oct-26 w2 13.00	-	-	-	-	27.50	0.01	-	1,056
Oct-26 8.75	3.07	-	-	-	41.45	1.00	-	10
Oct-26 11.00	0.87	-	-	-	33.20	0.87	-	1
Oct-26 11.50	0.48	-	-	-	31.36	0.68	-	62
Oct-26 12.00	0.20	0.21	0.21	0.21	30.03	0.41	5	7
Oct-26 12.50	0.06	-	-	-	29.51	0.18	-	8,003
Oct-26 12.75	0.03	-	-	-	29.25	0.10	-	6
Oct-26 13.00	0.01	-	-	-	28.98	0.05	-	1,037
Oct-26 13.25	0.01	-	-	-	28.72	0.02	-	8
Oct-26 13.50	-	-	-	-	28.46	0.01	-	20
Oct-26 14.00	-	-	-	-	27.94	-	-	170
Oct-26 14.50	-	-	-	-	27.42	-	-	1
Nov-26 11.00	1.04	-	-	-	34.77	0.74	-	2
Nov-26 11.50	0.70	0.65	0.65	0.65	32.93	0.61	10	10
Nov-26 12.00	0.43	0.47	0.47	0.47	31.60	0.46	1	3
Nov-26 12.50	0.25	-	-	-	31.10	0.31	-	16
Nov-26 13.00	0.14	-	-	-	30.59	0.20	-	107
Nov-26 13.50	0.07	-	-	-	30.08	0.11	-	24
Nov-26 14.00	0.03	-	-	-	29.57	0.06	-	98
Dec-26 3.00	8.81	-	-	-	63.60	1.00	-	1
Dec-26 4.00	7.82	-	-	-	59.93	1.00	-	100
Dec-26 4.50	7.32	-	-	-	58.10	1.00	-	1
Dec-26 4.80	7.02	-	-	-	57.00	1.00	-	5,050
Dec-26 4.90	6.92	-	-	-	56.63	1.00	-	50
Dec-26 5.00	6.82	-	-	-	56.26	1.00	-	25
Dec-26 5.25	6.57	-	-	-	55.35	1.00	-	25
Dec-26 5.75	6.07	-	-	-	53.51	1.00	-	6
Dec-26 6.00	5.82	-	-	-	52.59	1.00	-	7
Dec-26 6.50	5.32	-	-	-	50.76	1.00	-	5
Dec-26 7.00	4.82	-	-	-	48.92	1.00	-	86
Dec-26 7.50	4.32	-	-	-	47.09	1.00	-	28
Dec-26 7.75	4.08	-	-	-	46.17	0.99	-	2
Dec-26 8.00	3.83	-	-	-	45.25	0.99	-	10,163
Dec-26 8.25	3.58	-	-	-	44.34	0.99	-	110
Dec-26 8.50	3.34	-	-	-	43.42	0.98	-	100
Dec-26 8.75	3.10	-	-	-	42.50	0.97	-	22
Dec-26 9.00	2.85	-	-	-	41.58	0.96	-	315
Dec-26 9.25	2.62	-	-	-	40.67	0.94	-	2
Dec-26 9.50	2.39	-	-	-	39.75	0.92	-	65
Dec-26 9.75	2.16	-	-	-	38.83	0.89	-	5
Dec-26 10.00	1.94	-	-	-	37.92	0.87	-	67
Dec-26 10.50	1.53	1.57	1.57	1.57	36.08	0.79	15	67
Dec-26 11.00	1.15	-	-	-	34.25	0.70	-	58
Dec-26 11.50	0.82	0.80	0.80	0.80	32.41	0.59	1	377
Dec-26 12.00	0.56	0.56	0.56	0.56	31.08	0.47	1	57
Dec-26 12.50	0.37	0.37	0.37	0.37	30.58	0.36	2	80,162
Dec-26 13.00	0.23	0.18	0.24	0.18	30.07	0.25	3	26,034
Dec-26 13.50	0.14	0.11	0.11	0.11	29.56	0.17	1	30
Dec-26 14.00	0.08	0.08	0.08	0.08	29.05	0.11	2	115
Dec-26 14.50	0.04	-	-	-	28.54	0.06	-	113
Mar-27 4.60	7.22	-	-	-	54.61	1.00	-	25
Mar-27 4.70	7.12	-	-	-	54.29	1.00	-	25
Mar-27 4.80	7.02	-	-	-	53.96	1.00	-	50
Mar-27 4.90	6.92	-	-	-	53.63	1.00	-	50
Mar-27 5.00	6.82	-	-	-	53.30	1.00	-	50
Mar-27 5.25	6.57	-	-	-	52.48	1.00	-	25
Mar-27 6.00	5.82	-	-	-	50.03	1.00	-	25
Mar-27 6.25	5.58	-	-	-	49.21	0.99	-	25
Mar-27 7.50	4.37	-	-	-	45.12	0.96	-	1
Mar-27 8.00	3.91	-	-	-	43.48	0.93	-	3
Mar-27 9.25	2.81	-	-	-	39.39	0.85	-	140
Mar-27 9.50	2.61	-	-	-	38.57	0.83	-	36
Mar-27 10.00	2.21	-	-	-	36.93	0.79	-	30
Mar-27 11.00	1.49	-	-	-	33.66	0.67	-	1,820
Mar-27 11.50	1.17	-	-	-	32.02	0.59	-	52
Mar-27 12.00	0.91	0.90	0.90	0.90	30.85	0.51	6,517	6,555
Mar-27 12.50	0.70	-	-	-	30.42	0.43	-	52,502
Mar-27 13.00	0.52	-	-	-	30.00	0.36	-	30,105
Mar-27 13.50	0.39	-	-	-	29.58	0.29	-	6,100
Mar-27 14.00	0.28	-	-	-	29.15	0.23	-	43
Mar-27 14.50	0.19	-	-	-	28.73	0.17	-	100
Mar-27 15.00	0.13	-	-	-	28.31	0.13	-	122
Mar-27 15.50	0.09	-	-	-	27.88	0.09	-	26
Mar-27 16.00	0.06	-	-	-	27.46	0.06	-	13
Jun-27 6.00	5.83	-	-	-	46.59	0.99	-	25
Jun-27 6.25	5.59	-	-	-	45.95	0.98	-	25
Jun-27 6.50	5.35	-	-	-	45.31	0.97	-	25
Jun-27 6.75	5.12	-	-	-	44.66	0.96	-	25
Jun-27 7.00	4.89	-	-	-	44.02	0.95	-	25
Jun-27 7.25	4.66	-	-	-	43.38	0.94	-	25
Jun-27 8.25	3.79	-	-	-	40.81	0.90	-	5
Jun-27 9.00	3.17	-	-	-	38.88	0.85	-	6,000
Jun-27 9.75	2.58	-	-	-	36.96	0.79	-	1
Jun-27 10.00	2.40	-	-	-	36.31	0.76	-	5,030
Jun-27 10.50	2.04	-	-	-	35.03	0.71	-	100
Jun-27 11.00	1.72	-	-	-	33.75	0.66	-	19
Jun-27 12.00	1.16	1.19	1.19	1.19	31.52	0.53	20	5,020
Jun-27 12.50	0.94	-	-	-	31.12	0.47	-	7,507
Jun-27 13.00	0.76	-	-	-	30.73	0.41	-	624
Jun-27 13.50	0.60	0.60	0.60	0.60	30.33	0.35	18	171
Jun-27 14.00	0.48	-	-	-	29.94	0.29	-	5,001
Jun-27 15.00	0.28	-	-	-	29.15	0.20	-	2,020
Jun-27 16.00	0.16	-	-	-	28.36	0.12	-	10
Jun-27 16.50	0.11	-	-	-	27.96	0.10	-	50
Sep-27 9.00	3.30	-	-	-	37.94	0.83	-	153
Sep-27 10.00	2.58	-	-	-	35.71	0.75	-	2
Sep-27 10.50	2.23	-	-	-	34.60	0.70	-	30
Sep-27 11.00	1.93	1.97	1.97	1.97	33.48	0.65	10	10
Sep-27 11.50	1.63	-	-	-	32.37	0.60	-	15
Sep-27 12.00	1.38	-	-	-	31.53	0.55	-	2
Sep-27 12.50	1.16	-	-	-	31.15	0.49	-	1,500
Sep-27 13.00	0.98	-	-	-	30.77	0.44	-	1
Dec-27 2.30	9.51	-	-	-	51.16	1.00	-	22
Dec-27 4.20	7.62	-	-	-	47.29	1.00	-	7,000
Dec-27 4.90	6.92	-	-	-	45.87	1.00	-	4
Dec-27 5.00	6.82	-	-	-	45.67	1.00	-	2
Dec-27 5.25	6.57	-	-	-	45.16	0.99	-	3
Dec-27 5.50	6.33	-	-	-	44.65	0.99	-	5
Dec-27 7.00	4.98	-	-	-	41.60	0.93	-	2,545
Dec-27 7.50	4.56	-	-	-	40.59	0.91	-	4
Dec-27 8.00	4.14	-	-	-	39.57	0.88	-	15
Dec-27 8.50	3.76	-	-	-	38.55	0.85	-	2
Dec-27 9.00	3.37	-	-	-	37.54	0.82	-	152
Dec-27 9.25	3.20	-	-	-	37.03	0.80	-	25
Dec-27 10.00	2.67	-	-	-	35.50	0.74	-	20
Dec-27 10.50	2.35	-	-	-	34.49	0.70	-	1
Dec-27 11.00	2.05	-	-	-	33.47	0.66	-	5,000
Dec-27 11.50	1.76	-	-	-	32.46	0.61	-	150
Dec-27 12.00	1.51	-	-	-	31.69	0.56	-	6
Dec-27 14.00	0.79	-	-	-	30.22	0.37	-	52,500
Dec-27 14.50	0.67	-	-	-	29.85	0.32	-	3,000
Dec-27 15.00	0.54	-	-	-	29.49	0.28	-	25,000
Dec-27 15.50	0.45	-	-	-	29.12	0.24	-	2
Mar-28 8.75	3.65	-	-	-	37.56	0.82	-	1
Mar-28 9.00	3.48	-	-	-	37.09	0.81	-	450
Mar-28 9.25	3.31	-	-	-	36.63	0.79	-	300
Mar-28 9.50	3.14	-	-	-	36.16	0.77	-	50
Mar-28 9.75	2.97	-	-	-	35.69	0.75	-	250
Mar-28 10.00	2.80	-	-	-	35.23	0.74	-	126
Mar-28 12.00	1.68	-	-	-	31.72	0.57	-	150
Mar-28 12.50	1.46	-	-	-	31.37	0.52	-	1
Mar-28 13.50	1.11	-	-	-	30.67	0.43	-	150
Mar-28 14.00	0.94	-	-	-	30.31	0.39	-	10,001
Jun-28 6.00	5.89	-	-	-	42.02	0.96	-	3
Jun-28 7.75	4.46	-	-	-	39.05	0.88	-	4
Jun-28 9.50	3.21	-	-	-	36.09	0.77	-	5
Jun-28 10.00	2.89	-	-	-	35.24	0.73	-	150
Jun-28 12.50	1.58	-	-	-	31.71	0.53	-	3
Jun-28 15.50	0.69	-	-	-	29.68	0.30	-	3,500
Sep-28 13.00	1.55	-	-	-	31.67	0.50	-	3
Sep-28 15.50	0.84	-	-	-	30.12	0.33	-	15
Dec-28 8.50	4.02	-	-	-	37.59	0.82	-	3,003
Dec-28 9.00	3.68	-	-	-	36.85	0.79	-	4
Dec-28 12.00	2.03	-	-	-	32.62	0.59	-	5,000
Dec-28 12.50	1.82	-	-	-	32.32	0.55	-	1
Dec-28 13.00	1.65	-	-	-	32.02	0.52	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 12.50	0.71	-	-	-	29.88	-0.91	-	6
Oct-26 10.00	-	-	-	-	37.47	-0.01	-	4
Oct-26 11.00	0.05	0.08	0.10	0.08	33.80	-0.13	140	386
Oct-26 11.50	0.16	0.20	0.20	0.20	31.96	-0.32	1	785
Oct-26 12.00	0.39	0.40	0.40	0.35	30.63	-0.59	10	10,017
Oct-26 12.50	0.75	-	-	-	30.11	-0.82	-	372
Oct-26 12.75	0.97	-	-	-	29.85	-0.90	-	6
Oct-26 13.00	1.20	-	-	-	29.58	-0.95	1	27
Oct-26 13.25	1.44	-	-	-	29.32	-0.99	-	5
Oct-26 13.50	1.69	-	-	-	29.06	-1.00	5	-
Oct-26 w4 11.00	0.09	0.12	0.12	0.12	33.43	-0.17	10	10
Nov-26 9.50	0.05	-	-	-	39.53	-0.06	-	100
Nov-26 9.75	0.07	-	-	-	38.61	-0.09	-	403
Nov-26 10.00	0.09	0.13	0.13	0.13	37.70	-0.11	30	30
Nov-26 10.50	0.17	-	-	-	35.86	-0.18	-	51
Nov-26 11.00	0.28	0.35	0.35	0.33	34.03	-0.29	6	56
Nov-26 11.50	0.45	0.46	0.46	0.46	32.19	-0.42	50	819
Nov-26 12.00	0.69	0.68	0.68	0.68	30.86	-0.56	7	693
Nov-26 12.50	1.02	-	-	-	30.36	-0.70	-	17
Nov-26 13.00	1.41	-	-	-	29.85	-0.82	-	5
Dec-26 2.50	-	-	-	-	64.17	-	-	40
Dec-26 2.80	-	-	-	-	63.07	-	-	60,000
Dec-26 3.20	-	-	-	-	61.60	-	-	10
Dec-26 3.40	-	-	-	-	60.87	-	-	2
Dec-26 3.50	-	-	-	-	60.50	-	-	5
Dec-26 3.60	-	-	-	-	60.13	-	-	50,002
Dec-26 4.00	-	-	-	-	58.66	-	-	25,007
Dec-26 4.20	-	-	-	-	57.93	-	-	25
Dec-26 4.30	-	-	-	-	57.56	-	-	15,000
Dec-26 4.40	-	-	-	-	57.20	-	-	10,000
Dec-26 4.60	-	-	-	-	56.46	-	-	80
Dec-26 4.70	-	-	-	-	56.10	-	-	5
Dec-26 4.80	-	-	-	-	55.73	-	-	15,000
Dec-26 4.90	-	-	-	-	55.36	-	-	150
Dec-26 5.00	-	-	-	-	54.99	-	-	20,400
Dec-26 5.25	-	-	-	-	54.08	-	-	600
Dec-26 6.00	-	-	-	-	51.32	-	-	5,019
Dec-26 6.25	-	-	-	-	50.41	-	-	5
Dec-26 6.50	-	-	-	-	49.49	-	-	155
Dec-26 6.75	-	-	-	-	48.57	-	-	156
Dec-26 7.00	0.01	-	-	-	47.65	-0.01	-	10,171
Dec-26 7.25	0.01	-	-	-	46.74	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	45.82	-0.01	-	18
Dec-26 7.75	0.02	-	-	-	44.90	-0.02	-	51
Dec-26 8.00	0.02	-	-	-	43.98	-0.02	-	34,888
Dec-26 8.25	0.03	-	-	-	43.07	-0.03	-	611
Dec-26 8.50	0.04	0.08	0.08	0.08	42.15	-0.04	2	15,880
Dec-26 8.75	0.05	-	-	-	41.23	-0.05	-	856
Dec-26 9.00	0.06	-	-	-	40.31	-0.06	-	5,090
Dec-26 9.25	0.09	-	-	-	39.40	-0.08	-	999
Dec-26 9.50	0.11	-	-	-	38.48	-0.10	-	34
Dec-26 9.75	0.14	-	-	-	37.56	-0.12	-	20
Dec-26 10.00	0.17	-	-	-	36.65	-0.15	-	90,011
Dec-26 10.50	0.26	-	-	-	34.81	-0.22	-	15,210
Dec-26 11.00	0.38	0.42	0.42	0.42	32.98	-0.31	8	1,229
Dec-26 11.50	0.56	0.56	0.56	0.56	31.14	-0.42	50	96
Dec-26 12.00	0.79	0.80	0.80	0.80	29.81	-0.54	10	10,236
Dec-26 12.50	1.11	-	-	-	29.31	-0.66	-	179
Dec-26 13.00	1.47	-	-	-	28.80	-0.77	-	5,023
Dec-26 13.50	1.89	-	-	-	28.29	-0.86	-	100
Dec-26 14.00	2.34	-	-	-	27.78	-0.92	-	112
Dec-26 16.00	4.29	-	-	-	25.75	-1.00	-	1
Mar-27 5.25	0.01	-	-	-	50.83	-0.01	-	470
Mar-27 5.50	0.01	-	-	-	50.02	-0.01	-	150
Mar-27 6.00	0.02	-	-	-	48.38	-0.01	-	150
Mar-27 6.75	0.04	-	-	-	45.92	-0.03	-	371
Mar-27 7.00	0.05	-	-	-	45.10	-0.03	-	1
Mar-27 7.25	0.06	-	-	-	44.29	-0.04	-	16,000
Mar-27 8.00	0.11	-	-	-	41.83	-0.07	-	100
Mar-27 8.25	0.13	-	-	-	41.01	-0.08	-	5,400
Mar-27 8.50	0.15	-	-	-	40.19	-0.09	-	100
Mar-27 8.75	0.18	-	-	-	39.37	-0.11	-	5
Mar-27 9.00	0.21	-	-	-	38.56	-0.12	-	40
Mar-27 9.25	0.24	-	-	-	37.74	-0.14	-	3
Mar-27 9.50	0.28	-	-	-	36.92	-0.16	-	52,500
Mar-27 9.75	0.33	-	-	-	36.10	-0.18	6,500	6,701
Mar-27 10.00	0.38	-	-	-	35.28	-0.21	-	16,135
Mar-27 10.50	0.49	-	-	-	33.64	-0.27	-	55
Mar-27 11.00	0.63	0.60	0.60	0.60	32.01	-0.33	10,010	19,549
Mar-27 11.50	0.81	-	-	-	30.37	-0.41	-	90
Mar-27 12.00	1.04	-	-	-	29.20	-0.50	-	457
Mar-27 12.50	1.33	-	-	-	28.77	-0.59	-	29
Mar-27 13.00	1.66	-	-	-	28.35	-0.67	-	14,500
Mar-27 14.50	2.88	-	-	-	27.08	-0.88	-	1
Jun-27 3.00	-	-	-	-	53.19	-	-	15,000
Jun-27 4.00	0.01	-	-	-	50.62	-	-	1
Jun-27 5.50	0.03	-	-	-	46.76	-0.02	-	42
Jun-27 6.00	0.05	-	-	-	45.48	-0.03	-	20,100
Jun-27 7.00	0.11	-	-	-	42.91	-0.05	-	5,155
Jun-27 7.25	0.13	-	-	-	42.27	-0.06	-	150
Jun-27 7.50	0.15	-	-	-	41.63	-0.07	-	813
Jun-27 7.75	0.18	-	-	-	40.98	-0.08	-	150
Jun-27 8.00	0.21	-	-	-	40.34	-0.10	-	6,000
Jun-27 8.50	0.28	-	-	-	39.06	-0.13	-	5,000
Jun-27 8.75	0.31	-	-	-	38.42	-0.14	-	10
Jun-27 9.00	0.36	-	-	-	37.77	-0.16	-	16,000
Jun-27 9.50	0.46	-	-	-	36.49	-0.20	-	5
Jun-27 10.00	0.59	-	-	-	35.20	-0.24	-	10,000
Jun-27 10.50	0.73	-	-	-	33.92	-0.30	-	9,114
Jun-27 11.50	1.08	-	-	-	31.35	-0.42	-	5,260
Jun-27 12.00	1.33	-	-	-	30.41	-0.48	-	10,025
Jun-27 12.50	1.61	-	-	-	30.01	-0.55	-	371
Jun-27 13.00	1.93	-	-	-	29.62	-0.61	-	29
Sep-27 8.00	0.30	-	-	-	39.29	-0.11	-	315
Sep-27 9.50	0.59	-	-	-	35.95	-0.21	-	263
Sep-27 9.75	0.66	-	-	-	35.39	-0.23	-	25
Sep-27 10.00	0.73	0.66	0.66	0.66	34.83	-0.26	10	15
Sep-27 11.50	1.25	-	-	-	31.49	-0.41	-	1
Sep-27 12.00	1.50	-	-	-	30.65	-0.47	-	3,502
Sep-27 12.50	1.77	1.73	1.73	1.73	30.27	-0.52	10	1,510
Sep-27 13.00	2.08	-	-	-	29.89	-0.58	-	3
Dec-27 3.30	0.01	-	-	-	47.90	-	-	10
Dec-27 3.50	0.01	-	-	-	47.50	-	-	10,040
Dec-27 3.90	0.02	-	-	-	46.68	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	46.48	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	46.07	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	45.67	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	45.06	-0.02	-	10
Dec-27 5.25	0.07	-	-	-	43.94	-0.03	-	11,500
Dec-27 5.50	0.09	-	-	-	43.43	-0.03	-	1
Dec-27 5.75	0.10	-	-	-	42.92	-0.04	-	50,000
Dec-27 6.00	0.12	-	-	-	42.41	-0.05	-	5,150
Dec-27 6.25	0.15	-	-	-	41.91	-0.05	-	150
Dec-27 6.50	0.17	-	-	-	41.40	-0.06	-	151
Dec-27 6.75	0.20	-	-	-	40.89	-0.07	-	150
Dec-27 7.00	0.23	-	-	-	40.38	-0.08	-	10,505
Dec-27 7.25	0.27	-	-	-	39.87	-0.09	-	325
Dec-27 7.50	0.30	-	-	-	39.37	-0.11	-	300
Dec-27 7.75	0.34	-	-	-	38.86	-0.12	-	5,000
Dec-27 8.00	0.38	-	-	-	38.35	-0.13	-	75
Dec-27 8.50	0.49	-	-	-	37.33	-0.16	-	10,003
Dec-27 8.75	0.54	-	-	-	36.83	-0.18	-	23
Dec-27 9.00	0.59	-	-	-	36.32	-0.19	-	4,000
Dec-27 9.75	0.80	-	-	-	34.79	-0.25	-	25,000
Dec-27 10.00	0.87	-	-	-	34.28	-0.27	-	40,176
Dec-27 10.50	1.04	-	-	-	33.27	-0.31	-	4,745
Dec-27 11.00	1.23	-	-	-	32.25	-0.36	-	30,005
Dec-27 11.50	1.43	-	-	-	31.24	-0.41	-	26
Dec-27 12.00	1.67	-	-	-	30.47	-0.46	-	302
Dec-27 12.50	1.94	-	-	-	30.10	-0.51	-	3,025
Mar-28 9.00	0.66	-	-	-	35.28	-0.20	-	3,150
Mar-28 9.25	0.73	-	-	-	34.82	-0.22	-	150
Mar-28 9.75	0.88	-	-	-	33.88	-0.25	-	5
Mar-28 10.00	0.95	-	-	-	33.42	-0.27	-	150
Mar-28 10.50	1.13	-	-	-	32.49	-0.31	-	387
Mar-28 11.00	1.31	-	-	-	31.56	-0.36	-	20,175
Mar-28 12.00	1.76	-	-	-	29.91	-0.45	-	150
Mar-28 12.50	2.03	-	-	-	29.56	-0.50	-	1
Jun-28 5.00	0.09	-	-	-	41.41	-0.03	-	10,000
Jun-28 7.00	0.33	-	-	-	38.02	-0.10	-	5,000
Jun-28 10.50	1.25	-	-	-	32.10	-0.32	-	10,000
Jun-28 11.00	1.43	-	-	-	31.25	-0.36	-	381
Jun-28 11.50	1.65	-	-	-	30.40	-0.40	-	450
Jun-28 12.00	1.89	-	-	-	29.75	-0.45	-	602
Jun-28 12.50	2.15	-	-	-	29.41	-0.49	-	3,500
Sep-28 12.50	2.23	-	-	-	29.18	-0.49	-	1
Dec-28 4.20	0.07	-	-	-	40.61	-0.02	-	10,000
Dec-28 6.00	0.25	-	-	-	37.97	-0.07	-	12,500
Dec-28 8.00	0.63	-	-	-	35.03	-0.16	-	15,500
Dec-28 8.50	0.77	-	-	-	34.30	-0.19	-	3,000
Dec-28 9.00	0.91	-	-	-	33.56	-0.22	-	5,000
Dec-28 10.00	1.24	-	-	-	32.09	-0.29	-	12,000
Dec-28 12.50	2.35	-	-	-	29.03	-0.48	-	1
Dec-29 3.90	0.10	-	-	-	38.66	-0.03	-	3,250
Dec-29 5.50	0.30	-	-	-	36.72	-0.07	-	25,000
Dec-29 8.00	0.86	-	-	-	33.68	-0.18	-	11,000
Dec-29 10.50	1.71	-	-	-	30.65	-0.33	-	100
Dec-30 6.00	0.52	-	-	-	35.26	-0.10	-	10,000
Dec-30 12.50	2.90	-	-	-	28.56	-0.44	-	58
Dec-30 13.00	3.18	-	-	-	28.33	-0.47	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 11.00	0.82	-	-	-	31.79	0.95	-	2
Oct-26 11.00	0.87	-	-	-	33.20	0.87	-	40
Oct-26 11.50	0.47	0.55	0.55	0.52	31.36	0.68	30	30
Oct-26 12.00	0.20	-	-	-	30.03	0.41	-	42
Oct-26 12.50	0.06	0.07	0.07	0.07	29.51	0.18	20	10
Oct-26 13.00	0.01	-	-	-	28.98	0.05	-	32
Oct-26 13.00	0.01	-	-	-	28.98	0.05	-	62
Oct-26 13.50	-	-	-	-	28.46	0.01	-	4,596
Oct-26 13.50	-	-	-	-	28.46	0.01	-	10
Oct-26 14.00	-	-	-	-	27.94	-	-	48,139
Nov-26 11.50	0.68	0.70	0.70	0.70	32.93	0.58	10	10
Nov-26 12.00	0.42	-	-	-	31.60	0.44	-	30
Nov-26 12.50	0.25	-	-	-	31.10	0.31	-	30
Nov-26 13.00	0.13	0.14	0.14	0.14	30.59	0.19	10	30
Nov-26 13.00	0.13	-	-	-	30.59	0.19	-	20
Nov-26 13.50	0.07	-	-	-	30.08	0.11	-	45
Nov-26 13.50	0.07	-	-	-	30.08	0.11	-	45
Nov-26 14.00	0.03	-	-	-	29.57	0.06	-	10
Nov-26 14.00	0.03	-	-	-	29.57	0.06	-	20
Dec-26 5.50	6.21	-	-	-	54.43	0.99	-	15
Dec-26 6.50	5.22	-	-	-	50.76	0.99	-	36
Dec-26 7.50	4.24	-	-	-	47.09	0.98	-	5
Dec-26 8.00	3.75	-	-	-	45.25	0.97	-	2
Dec-26 8.50	3.27	-	-	-	43.42	0.95	-	2
Dec-26 8.75	3.04	-	-	-	42.50	0.94	-	25
Dec-26 9.00	2.80	-	-	-	41.58	0.93	-	10
Dec-26 10.50	1.51	-	-	-	36.08	0.77	-	12
Dec-26 12.00	0.56	-	-	-	31.08	0.47	-	20
Dec-26 12.00	0.56	-	-	-	31.08	0.47	-	10
Dec-26 12.50	0.37	-	-	-	30.58	0.35	-	2
Dec-26 13.50	0.14	-	-	-	29.56	0.17	-	2
Dec-26 14.00	0.08	-	-	-	29.05	0.11	-	365
Mar-27 4.00	7.73	-	-	-	56.58	0.99	-	30
Mar-27 5.00	6.75	-	-	-	53.30	0.98	-	20
Mar-27 10.00	2.21	-	-	-	36.93	0.78	-	1
Mar-27 13.00	0.52	-	-	-	30.00	0.36	-	1
Jun-27 14.00	0.47	-	-	-	29.94	0.28	-	1
Jun-27 15.00	0.28	-	-	-	29.15	0.19	-	1
Sep-27 13.50	0.81	-	-	-	30.39	0.38	-	2
Dec-27 14.00	0.78	-	-	-	30.22	0.35	-	4
Mar-28 14.00	0.95	-	-	-	30.31	0.38	-	1
Mar-28 14.50	0.81	-	-	-	29.96	0.34	-	1
Jun-28 14.50	0.92	-	-	-	30.36	0.35	-	1
Dec-28 6.00	5.64	-	-	-	41.26	0.86	-	1
Dec-28 7.00	4.90	-	-	-	39.79	0.82	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.05	-	-	-	33.80	-0.13	-	2
Oct-26 11.50	0.16	0.20	0.20	0.19	31.96	-0.32	30	31
Oct-26 11.50	0.16	-	-	-	31.96	-0.32	-	10
Oct-26 12.00	0.39	0.50	0.50	0.50	30.63	-0.59	1	22
Oct-26 12.50	0.75	0.77	0.77	0.77	30.11	-0.82	1	51
Oct-26 12.50	0.75	-	-	-	30.11	-0.82	-	52
Oct-26 13.00	1.20	-	-	-	29.58	-0.94	-	100
Oct-26 13.50	1.68	-	-	-	29.06	-0.99	-	10
Oct-26 14.50	2.68	-	-	-	28.02	-1.00	-	10
Oct-26 15.00	3.18	-	-	-	27.50	-1.00	-	10
Nov-26 11.00	0.28	0.30	0.30	0.30	34.03	-0.28	10	14
Nov-26 11.50	0.44	-	-	-	32.19	-0.41	-	20
Nov-26 11.50	0.44	-	-	-	32.19	-0.41	-	20
Nov-26 12.00	0.69	-	-	-	30.86	-0.56	-	12
Nov-26 12.00	0.69	-	-	-	30.86	-0.56	-	82
Nov-26 12.50	1.01	1.17	1.17	1.17	30.36	-0.70	1	31
Nov-26 13.00	1.40	-	-	-	29.85	-0.81	-	20
Nov-26 15.50	3.77	-	-	-	27.31	-0.99	-	5
Dec-26 6.75	-	-	-	-	48.57	-	-	2,800
Dec-26 9.00	0.07	-	-	-	40.31	-0.06	-	10
Dec-26 9.75	0.13	-	-	-	37.56	-0.12	-	26
Dec-26 10.00	0.17	-	-	-	36.65	-0.15	-	25
Dec-26 10.50	0.26	-	-	-	34.81	-0.22	-	10
Dec-26 11.00	0.38	0.37	0.37	0.37	32.98	-0.31	25	65
Dec-26 11.00	0.38	-	-	-	32.98	-0.31	-	10
Dec-26 11.50	0.55	-	-	-	31.14	-0.41	-	2
Dec-26 12.00	0.78	-	-	-	29.81	-0.53	-	57
Dec-26 12.50	1.10	-	-	-	29.31	-0.65	-	2
Dec-26 13.00	1.46	-	-	-	28.80	-0.75	-	1
Dec-26 16.00	4.24	-	-	-	25.75	-0.99	-	10
Mar-27 9.00	0.21	-	-	-	38.56	-0.12	-	2
Mar-27 12.00	1.02	-	-	-	29.20	-0.48	-	1
Mar-27 12.50	1.31	-	-	-	28.77	-0.57	-	2
Mar-27 16.50	4.64	-	-	-	25.39	-0.96	-	10
Jun-27 11.50	1.07	-	-	-	31.35	-0.40	-	1
Jun-27 12.00	1.31	-	-	-	30.41	-0.47	-	1
Sep-27 11.50	1.23	1.11	1.11	1.11	31.49	-0.39	1	1
Sep-27 12.00	1.46	-	-	-	30.65	-0.44	-	1
Dec-27 11.00	1.21	1.11	1.11	1.11	32.25	-0.35	1	2
Dec-27 11.50	1.41	1.34	1.34	1.34	31.24	-0.39	1	1
Dec-29 10.50	1.71	-	-	-	30.65	-0.29	-	60

	Previous Close	16.39		02/10/26
	SOLARIA Close	16.57		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	1.03	-	-	-	54.47	0.65	-	3
Oct-26 19.00	0.07	-	-	-	50.24	0.09	-	8
Nov-26 16.00	1.64	-	-	-	54.43	0.61	-	3
Dec-26 18.00	1.01	-	-	-	50.00	0.41	-	9
Dec-26 20.00	0.48	-	-	-	48.99	0.24	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.29	-	-	-	55.51	-0.25	-	1,411
Nov-26 14.50	0.52	-	-	-	57.61	-0.23	-	5
Nov-26 15.00	0.66	-	-	-	56.51	-0.28	-	5
Nov-26 16.00	1.02	-	-	-	54.32	-0.39	-	3
Dec-26 14.00	0.59	-	-	-	55.63	-0.21	-	1
Dec-26 14.50	0.72	-	-	-	54.64	-0.25	-	8
Dec-26 15.00	0.88	0.73	0.73	0.73	53.66	-0.29	1	1
Dec-26 18.00	2.36	-	-	-	49.85	-0.59	-	5
Mar-27 14.00	1.03	-	-	-	51.23	-0.25	-	5
Jun-27 22.00	6.20	-	-	-	45.83	-0.71	-	25
Jun-27 24.00	7.88	-	-	-	45.67	-0.79	-	20
Jun-27 26.00	9.66	-	-	-	45.51	-0.86	-	20

	Previous Close	26.26		02/10/26
	TECNICAS REUNIDAS Close	26.36		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 27.49	0.56	-	-	-	47.94	0.35	-	8
Oct-26 28.41	0.31	-	-	-	47.25	0.23	-	10
Oct-26 29.32	0.16	-	-	-	46.57	0.13	-	13
Oct-26 30.24	0.07	-	-	-	45.89	0.07	-	19
Oct-26 34.82	-	-	-	-	42.47	-	-	2
Oct-26 36.65	-	-	-	-	41.10	-	-	5
Nov-26 29.32	0.69	-	-	-	46.13	0.28	-	5
Nov-26 30.24	0.48	-	-	-	45.45	0.22	-	15
Nov-26 32.07	0.21	-	-	-	44.08	0.12	-	4
Nov-26 32.99	0.14	-	-	-	43.39	0.08	-	5
Nov-26 33.90	0.08	-	-	-	42.71	0.05	-	5
Nov-26 35.74	0.03	-	-	-	41.34	0.02	-	5
Dec-26 27.49	1.79	-	-	-	51.55	0.46	-	10
Dec-26 35.74	0.17	-	-	-	46.12	0.08	-	3
Dec-26 41.23	0.02	-	-	-	42.51	0.01	-	5
Mar-27 37.00	0.69	-	-	-	48.05	0.18	-	1
Jun-27 26.00	4.34	-	-	-	49.88	0.59	-	4
Jun-27 29.00	3.13	-	-	-	48.65	0.48	-	12
Mar-28 36.00	2.28	-	-	-	41.67	0.35	-	20
Mar-28 37.00	2.08	-	-	-	41.58	0.33	-	5
Mar-28 38.00	1.89	-	-	-	41.49	0.30	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.16	-	-	-	-	50.65	-	-	5
Oct-26 23.82	0.12	-	-	-	43.76	-0.11	-	15
Oct-26 24.74	0.27	-	-	-	42.02	-0.21	-	1
Nov-26 19.24	0.10	-	-	-	50.19	-0.05	-	3
Nov-26 21.99	0.37	-	-	-	44.97	-0.15	-	2
Nov-26 24.74	1.04	-	-	-	39.75	-0.37	-	2
Nov-26 25.66	1.41	-	-	-	38.01	-0.47	-	1
Dec-26 18.33	0.18	-	-	-	51.71	-0.06	-	2
Dec-26 20.16	0.36	-	-	-	48.56	-0.11	-	2
Dec-26 21.07	0.48	-	-	-	47.00	-0.15	-	5
Dec-26 22.91	0.85	-	-	-	43.83	-0.25	-	2
Dec-26 23.82	1.12	-	-	-	42.27	-0.31	-	1
Dec-26 26.57	2.27	-	-	-	37.76	-0.54	-	10
Dec-26 27.49	2.83	-	-	-	37.16	-0.62	-	10
Mar-27 16.00	0.37	-	-	-	55.50	-0.07	-	1
Mar-27 30.00	5.45	-	-	-	39.23	-0.67	-	5
Jun-27 18.00	0.94	-	-	-	50.12	-0.14	-	3
Jun-27 32.00	7.41	-	-	-	38.37	-0.70	-	2
Sep-27 24.00	2.99	-	-	-	41.39	-0.34	-	4
Sep-27 28.00	4.97	-	-	-	38.71	-0.50	-	1
Jun-28 18.50	1.85	-	-	-	42.16	-0.19	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	1.95	-	-	-	38.52	-0.48	-	5
Dec-26 27.00	2.50	-	-	-	37.48	-0.57	-	5

	Previous Close	3.28		02/10/26
	TELEFONICA Close	3.31		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.40	0.02	-	-	-	18.88	0.26	-	1
Oct-26 3.50	-	-	-	-	18.57	0.07	-	10
Oct-26 3.60	-	-	-	-	18.26	0.01	-	2
Oct-26 3.70	-	-	-	-	17.95	-	-	25,039
Oct-26 3.80	-	-	-	-	17.63	-	-	92
Oct-26 3.90	-	-	-	-	17.32	-	-	2
Nov-26 3.20	0.20	-	-	-	25.76	0.67	-	1
Nov-26 3.40	0.09	0.09	0.09	0.09	24.48	0.42	1	1
Nov-26 3.50	0.05	-	-	-	24.18	0.30	-	18
Nov-26 3.60	0.03	-	-	-	23.88	0.20	-	5
Nov-26 3.70	0.02	-	-	-	23.58	0.12	-	68
Nov-26 3.80	0.01	-	-	-	23.27	0.06	-	7,000
Nov-26 4.00	-	-	-	-	22.67	0.01	-	88
Dec-26 2.80	0.55	-	-	-	30.35	0.91	-	2,000
Dec-26 2.90	0.46	-	-	-	29.52	0.86	-	1
Dec-26 3.00	0.38	-	-	-	28.68	0.80	-	9
Dec-26 3.20	0.23	-	-	-	27.01	0.65	-	5
Dec-26 3.30	0.18	-	-	-	26.18	0.56	-	10
Dec-26 3.40	0.13	-	-	-	25.79	0.46	-	65
Dec-26 3.50	0.09	0.09	0.09	0.09	25.48	0.36	1	193
Dec-26 3.60	0.06	0.05	0.05	0.05	25.17	0.27	5	96,508
Dec-26 3.70	0.04	-	-	-	24.86	0.20	-	1,959
Dec-26 3.80	0.02	0.04	0.04	0.03	24.54	0.13	2,000	2,330
Dec-26 3.90	0.01	-	-	-	24.23	0.09	-	1,057
Dec-26 4.00	0.01	-	-	-	23.92	0.05	-	120,750
Dec-26 4.10	-	-	-	-	23.61	0.03	-	570
Dec-26 4.20	-	-	-	-	23.30	0.02	-	1,214
Dec-26 4.30	-	-	-	-	22.99	0.01	-	511
Dec-26 4.40	-	-	-	-	22.67	-	-	14
Dec-26 4.50	-	-	-	-	22.36	-	-	43,670
Dec-26 4.60	-	-	-	-	22.05	-	-	35,000
Dec-26 4.70	-	-	-	-	21.74	-	-	20,010
Dec-26 4.90	-	-	-	-	21.11	-	-	8,004
Dec-26 5.00	-	-	-	-	20.80	-	-	771
Dec-26 5.25	-	-	-	-	20.02	-	-	8
Dec-26 5.50	-	-	-	-	19.24	-	-	2
Mar-27 2.20	1.15	-	-	-	32.68	0.98	-	1
Mar-27 3.00	0.45	-	-	-	27.77	0.75	-	1
Mar-27 3.10	0.38	-	-	-	27.15	0.70	-	30
Mar-27 3.20	0.32	-	-	-	26.54	0.64	-	10
Mar-27 3.40	0.21	0.20	0.20	0.20	25.53	0.50	5	6
Mar-27 3.50	0.17	-	-	-	25.17	0.44	-	2
Mar-27 3.60	0.13	-	-	-	24.80	0.37	-	56
Mar-27 3.70	0.10	-	-	-	24.44	0.31	-	513
Mar-27 3.80	0.07	-	-	-	24.08	0.25	-	294
Mar-27 4.00	0.04	-	-	-	23.36	0.15	-	140
Mar-27 4.20	0.02	-	-	-	22.63	0.08	-	70
Mar-27 4.30	0.01	-	-	-	22.27	0.06	-	4
Mar-27 4.40	0.01	-	-	-	21.91	0.04	-	5,000
Mar-27 4.60	-	-	-	-	21.18	0.02	-	20,000
Mar-27 4.80	-	-	-	-	20.46	0.01	-	25
Jun-27 2.00	1.36	-	-	-	32.61	0.99	-	10
Jun-27 2.70	0.73	0.73	0.73	0.73	29.23	0.86	150	300
Jun-27 3.00	0.50	-	-	-	27.79	0.74	-	5
Jun-27 3.50	0.22	0.21	0.21	0.21	25.60	0.47	5	6
Jun-27 3.60	0.18	-	-	-	25.23	0.42	-	100
Jun-27 3.70	0.15	0.13	0.13	0.13	24.87	0.36	4	4
Jun-27 3.80	0.12	-	-	-	24.51	0.31	-	26
Jun-27 3.90	0.09	-	-	-	24.15	0.26	-	14
Jun-27 4.00	0.07	-	-	-	23.79	0.21	-	58
Jun-27 4.10	0.05	-	-	-	23.42	0.18	-	4,028
Jun-27 4.20	0.04	-	-	-	23.06	0.14	-	24,007
Jun-27 4.30	0.03	-	-	-	22.70	0.11	-	102
Jun-27 4.40	0.02	-	-	-	22.34	0.08	-	456
Jun-27 4.50	0.02	-	-	-	21.98	0.06	-	6,700
Jun-27 4.70	0.01	-	-	-	21.25	0.03	-	10
Jun-27 4.80	-	-	-	-	20.89	0.02	-	150
Jun-27 4.90	-	-	-	-	20.53	0.01	-	150
Jun-27 5.00	-	-	-	-	20.16	0.01	-	150
Jun-27 5.50	-	-	-	-	18.35	-	-	5
Jun-27 5.75	-	-	-	-	17.45	-	-	20
Sep-27 3.00	0.51	-	-	-	26.70	0.74	-	4
Sep-27 3.30	0.33	-	-	-	25.52	0.58	-	10
Sep-27 3.60	0.20	-	-	-	24.69	0.42	-	10
Sep-27 3.70	0.17	-	-	-	24.42	0.37	-	31
Sep-27 3.80	0.14	-	-	-	24.15	0.32	-	4
Sep-27 3.90	0.11	-	-	-	23.88	0.28	-	150
Sep-27 4.00	0.09	-	-	-	23.61	0.24	-	40
Sep-27 4.60	0.02	-	-	-	21.98	0.07	-	2
Sep-27 5.50	-	-	-	-	19.53	-	-	22
Dec-27 2.30	1.08	-	-	-	29.32	0.94	-	10
Dec-27 2.40	0.99	-	-	-	28.98	0.93	-	10
Dec-27 2.50	0.91	-	-	-	28.63	0.90	-	10
Dec-27 2.60	0.83	-	-	-	28.29	0.87	-	10
Dec-27 2.70	0.75	-	-	-	27.95	0.84	-	25
Dec-27 2.80	0.67	-	-	-	27.61	0.80	-	15
Dec-27 2.90	0.60	-	-	-	27.27	0.76	-	15
Dec-27 3.00	0.54	-	-	-	26.92	0.72	-	3
Dec-27 3.10	0.47	-	-	-	26.58	0.67	-	10
Dec-27 3.20	0.42	-	-	-	26.24	0.63	-	752
Dec-27 3.50	0.27	-	-	-	25.36	0.48	-	148
Dec-27 3.60	0.24	-	-	-	25.10	0.44	-	21
Dec-27 3.70	0.20	-	-	-	24.84	0.39	-	6
Dec-27 3.80	0.17	-	-	-	24.58	0.35	-	9,013
Dec-27 3.90	0.15	-	-	-	24.32	0.31	-	1
Dec-27 4.00	0.12	-	-	-	24.06	0.27	-	870
Dec-27 4.10	0.10	-	-	-	23.79	0.24	-	102
Dec-27 4.20	0.08	-	-	-	23.53	0.20	-	3
Dec-27 4.30	0.07	-	-	-	23.27	0.18	-	36
Dec-27 4.40	0.06	-	-	-	23.01	0.15	-	79
Dec-27 4.50	0.04	-	-	-	22.75	0.12	-	139
Dec-27 4.60	0.04	-	-	-	22.49	0.11	-	4,001
Dec-27 4.70	0.03	-	-	-	22.23	0.09	-	30,150
Dec-27 5.00	0.01	-	-	-	21.44	0.05	-	486
Dec-27 5.25	0.01	-	-	-	20.79	0.02	-	167
Dec-27 5.50	-	-	-	-	20.13	0.01	-	25
Dec-27 6.00	-	-	-	-	18.83	-	-	21,105
Mar-28 2.10	1.27	-	-	-	29.90	0.97	-	10
Mar-28 2.20	1.18	-	-	-	29.61	0.95	-	10
Mar-28 2.30	1.09	-	-	-	29.32	0.93	-	10
Mar-28 2.40	1.01	-	-	-	29.03	0.91	-	10
Mar-28 2.50	0.92	-	-	-	28.73	0.88	-	10
Mar-28 2.60	0.84	-	-	-	28.44	0.85	-	10
Mar-28 2.70	0.77	-	-	-	28.15	0.82	-	50
Mar-28 2.80	0.70	-	-	-	27.86	0.78	-	15
Mar-28 2.90	0.63	-	-	-	27.57	0.74	-	15
Mar-28 3.00	0.57	-	-	-	27.28	0.70	-	20
Mar-28 3.10	0.51	-	-	-	26.98	0.66	-	20
Mar-28 3.20	0.46	-	-	-	26.69	0.62	-	27
Mar-28 3.30	0.41	-	-	-	26.40	0.58	-	25
Mar-28 3.40	0.36	-	-	-	26.16	0.54	-	521
Mar-28 3.50	0.32	-	-	-	25.93	0.50	-	35
Mar-28 3.60	0.29	-	-	-	25.70	0.46	-	26
Mar-28 3.70	0.25	-	-	-	25.47	0.42	-	25
Mar-28 3.80	0.22	-	-	-	25.24	0.38	-	1
Mar-28 4.00	0.16	-	-	-	24.77	0.31	-	10
Mar-28 4.10	0.14	-	-	-	24.54	0.28	-	1
Mar-28 4.50	0.07	-	-	-	23.62	0.17	-	100
Mar-28 4.60	0.06	-	-	-	23.38	0.15	-	1
Jun-28 4.00	0.18	-	-	-	25.09	0.33	-	100
Jun-28 4.50	0.09	-	-	-	24.08	0.20	-	27
Jun-28 4.60	0.08	-	-	-	23.88	0.17	-	150
Jun-28 4.70	0.06	-	-	-	23.68	0.15	-	175
Jun-28 5.00	0.04	-	-	-	23.08	0.10	-	4
Sep-28 3.50	0.36	-	-	-	26.21	0.51	-	30
Sep-28 4.00	0.20	-	-	-	25.31	0.35	-	1
Dec-28 2.90	0.67	-	-	-	27.63	0.72	-	25
Dec-28 3.00	0.62	-	-	-	27.44	0.69	-	50
Dec-28 3.10	0.57	-	-	-	27.25	0.65	-	50
Dec-28 3.20	0.52	-	-	-	27.06	0.62	-	25
Dec-28 3.40	0.43	-	-	-	26.69	0.55	-	5
Dec-28 3.50	0.39	-	-	-	26.52	0.52	-	30
Dec-28 3.60	0.35	-	-	-	26.35	0.48	-	50
Dec-28 3.70	0.32	-	-	-	26.18	0.45	-	65
Dec-28 3.80	0.29	-	-	-	26.01	0.42	-	23
Dec-28 4.00	0.24	-	-	-	25.67	0.37	-	18
Dec-28 4.20	0.19	0.17	0.17	0.17	25.33	0.31	175	175
Dec-28 4.50	0.13	-	-	-	24.81	0.24	-	55
Dec-28 4.80	0.09	-	-	-	24.30	0.18	-	10
Dec-28 5.00	0.07	-	-	-	23.96	0.14	-	65
Dec-28 5.25	0.05	-	-	-	23.53	0.11	-	50
Jun-29 4.50	0.17	-	-	-	25.61	0.28	-	5
Dec-29 3.40	0.51	-	-	-	27.51	0.57	-	10
Dec-29 4.00	0.32	-	-	-	26.72	0.42	-	10
Dec-29 4.30	0.25	-	-	-	26.33	0.35	-	1
Dec-29 4.50	0.22	-	-	-	26.07	0.31	-	37
Dec-29 5.00	0.14	-	-	-	25.42	0.22	-	543
Jun-30 5.75	0.09	-	-	-	24.92	0.15	-	400
Dec-30 4.50	0.27	-	-	-	26.73	0.35	-	3
Jun-31 4.40	0.31	-	-	-	27.09	0.39	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.20	0.01	-	-	-	21.31	-0.19	-	10
Oct-26 3.30	0.05	-	-	-	20.46	-0.44	-	10
Oct-26 3.40	0.10	-	-	-	20.07	-0.73	-	13
Oct-26 3.50	0.19	-	-	-	19.76	-0.93	-	82
Oct-26 3.60	0.29	-	-	-	19.45	-1.00	-	20,849
Nov-26 3.20	0.07	-	-	-	24.91	-0.32	-	13
Nov-26 3.30	0.11	0.12	0.12	0.12	24.02	-0.45	10	31
Nov-26 3.40	0.16	-	-	-	23.63	-0.59	-	35
Nov-26 3.50	0.23	-	-	-	23.33	-0.72	-	129
Nov-26 3.60	0.31	-	-	-	23.03	-0.83	-	24
Nov-26 3.70	0.39	-	-	-	22.73	-0.91	-	45
Nov-26 3.80	0.49	-	-	-	22.42	-0.97	-	65
Dec-26 2.50	-	-	-	-	31.58	-0.02	-	8
Dec-26 2.80	0.02	-	-	-	29.07	-0.09	-	100
Dec-26 2.90	0.03	-	-	-	28.24	-0.13	-	50
Dec-26 3.00	0.05	-	-	-	27.40	-0.19	-	23
Dec-26 3.10	0.07	-	-	-	26.57	-0.26	-	200
Dec-26 3.20	0.10	0.11	0.11	0.11	25.73	-0.35	20	178
Dec-26 3.30	0.14	-	-	-	24.90	-0.45	-	53
Dec-26 3.40	0.19	-	-	-	24.51	-0.56	-	65,267
Dec-26 3.50	0.25	-	-	-	24.20	-0.66	-	20,219
Dec-26 3.60	0.33	-	-	-	23.89	-0.76	-	95,174
Dec-26 3.70	0.41	-	-	-	23.58	-0.84	-	320
Dec-26 3.80	0.49	-	-	-	23.26	-0.90	-	348
Dec-26 3.90	0.59	-	-	-	22.95	-0.96	-	2,733
Dec-26 4.00	0.69	-	-	-	22.64	-0.99	-	107,538
Dec-26 4.10	0.79	-	-	-	22.33	-1.00	-	9
Dec-26 4.50	1.19	-	-	-	21.08	-1.00	-	37,510
Dec-26 4.60	1.29	-	-	-	20.77	-1.00	-	15,000
Mar-27 3.00	0.10	-	-	-	27.94	-0.25	-	8
Mar-27 3.10	0.13	-	-	-	27.32	-0.31	-	13
Mar-27 3.20	0.17	-	-	-	26.71	-0.37	-	33
Mar-27 3.30	0.21	-	-	-	26.10	-0.44	-	11
Mar-27 3.40	0.26	-	-	-	25.70	-0.51	-	18
Mar-27 3.50	0.32	-	-	-	25.34	-0.58	-	78
Mar-27 3.60	0.38	-	-	-	24.97	-0.65	-	50
Mar-27 3.70	0.45	-	-	-	24.61	-0.72	-	19
Mar-27 3.80	0.53	-	-	-	24.25	-0.78	-	220
Mar-27 3.90	0.61	-	-	-	23.89	-0.84	-	724
Mar-27 4.00	0.70	-	-	-	23.53	-0.89	-	681
Mar-27 4.10	0.79	-	-	-	23.16	-0.94	-	29
Mar-27 4.20	0.89	-	-	-	22.80	-0.98	-	600
Mar-27 4.50	1.19	-	-	-	21.72	-1.00	-	5
Mar-27 4.60	1.29	-	-	-	21.35	-1.00	-	20,000
Jun-27 3.10	0.21	-	-	-	25.30	-0.38	-	2
Jun-27 3.20	0.25	-	-	-	24.82	-0.44	-	25
Jun-27 3.30	0.30	-	-	-	24.34	-0.50	-	25
Jun-27 3.40	0.36	-	-	-	23.96	-0.56	-	41
Jun-27 3.50	0.42	-	-	-	23.60	-0.62	-	52
Jun-27 3.60	0.48	-	-	-	23.23	-0.68	-	25,100
Jun-27 3.70	0.55	-	-	-	22.87	-0.73	-	22
Jun-27 3.80	0.63	-	-	-	22.51	-0.78	-	4,565
Jun-27 3.90	0.71	-	-	-	22.15	-0.82	-	19
Jun-27 4.00	0.80	-	-	-	21.79	-0.86	-	140
Jun-27 4.10	0.88	-	-	-	21.42	-0.89	-	20
Jun-27 4.20	0.97	-	-	-	21.06	-0.92	-	20
Jun-27 4.30	1.06	-	-	-	20.70	-0.94	-	20
Jun-27 4.40	1.16	-	-	-	20.34	-0.96	-	5
Jun-27 4.60	1.35	-	-	-	19.61	-0.98	-	4
Jun-27 5.00	1.74	-	-	-	18.16	-1.00	-	96
Jun-27 5.50	2.23	-	-	-	16.35	-1.00	-	240
Sep-27 2.50	0.05	-	-	-	25.45	-0.12	-	20
Sep-27 2.90	0.14	-	-	-	23.88	-0.28	-	33
Sep-27 3.00	0.18	-	-	-	23.49	-0.33	-	6
Sep-27 3.10	0.22	-	-	-	23.10	-0.38	-	1
Sep-27 3.20	0.26	-	-	-	22.71	-0.44	-	5
Sep-27 3.40	0.37	-	-	-	22.03	-0.55	-	65
Sep-27 3.70	0.56	-	-	-	21.21	-0.71	-	2
Sep-27 3.80	0.64	-	-	-	20.94	-0.76	-	1
Sep-27 4.00	0.80	-	-	-	20.40	-0.84	-	4
Sep-27 4.10	0.89	-	-	-	20.13	-0.87	-	21
Sep-27 4.20	0.97	-	-	-	19.85	-0.90	-	2
Sep-27 5.75	2.47	-	-	-	15.64	-1.00	-	25
Dec-27 2.20	0.03	-	-	-	26.88	-0.07	-	6,000
Dec-27 2.80	0.14	-	-	-	24.83	-0.25	-	15
Dec-27 3.00	0.21	-	-	-	24.14	-0.33	-	7,500
Dec-27 3.20	0.29	-	-	-	23.46	-0.43	-	1
Dec-27 3.30	0.35	-	-	-	23.12	-0.48	-	5
Dec-27 3.40	0.40	-	-	-	22.85	-0.53	-	10
Dec-27 3.50	0.46	-	-	-	22.58	-0.58	-	10
Dec-27 3.60	0.52	-	-	-	22.32	-0.63	-	30,000
Dec-27 3.70	0.59	-	-	-	22.06	-0.68	-	5
Dec-27 3.80	0.66	-	-	-	21.80	-0.72	-	9,003
Dec-27 4.00	0.82	-	-	-	21.28	-0.80	-	20,003
Dec-27 4.10	0.90	-	-	-	21.01	-0.84	-	3
Dec-27 4.20	0.99	-	-	-	20.75	-0.87	-	1
Dec-27 4.30	1.08	-	-	-	20.49	-0.89	-	4
Dec-27 4.40	1.17	-	-	-	20.23	-0.92	-	3
Dec-27 4.50	1.26	-	-	-	19.97	-0.94	-	3
Dec-27 4.60	1.35	-	-	-	19.71	-0.95	-	250
Dec-27 4.70	1.45	-	-	-	19.45	-0.96	-	30,000
Dec-27 5.00	1.73	-	-	-	18.66	-0.99	-	5
Dec-27 5.50	2.22	-	-	-	17.35	-1.00	-	5
Mar-28 2.70	0.14	-	-	-	25.18	-0.22	-	4
Mar-28 3.30	0.37	-	-	-	23.43	-0.47	-	6
Mar-28 3.60	0.55	-	-	-	22.73	-0.61	-	10
Mar-28 3.80	0.69	-	-	-	22.27	-0.69	-	1
Mar-28 3.90	0.76	-	-	-	22.03	-0.73	-	40
Mar-28 4.00	0.84	-	-	-	21.80	-0.77	-	25
Mar-28 4.30	1.09	-	-	-	21.11	-0.86	-	2
Mar-28 4.50	1.26	-	-	-	20.65	-0.91	-	1
Mar-28 4.60	1.36	-	-	-	20.41	-0.93	-	1
Mar-28 4.90	1.64	-	-	-	19.72	-0.97	-	2
Mar-28 5.25	1.97	-	-	-	18.91	-0.99	-	4
Mar-28 5.50	2.22	-	-	-	18.33	-1.00	-	17
Jun-28 3.60	0.61	-	-	-	22.81	-0.61	-	3
Jun-28 4.10	0.97	-	-	-	21.81	-0.77	-	25
Sep-28 4.00	0.91	-	-	-	22.14	-0.72	-	25
Sep-28 4.20	1.07	-	-	-	21.78	-0.78	-	25
Dec-28 3.00	0.32	-	-	-	24.03	-0.36	-	20,000
Dec-28 3.40	0.53	-	-	-	23.28	-0.51	-	3
Dec-28 3.50	0.59	-	-	-	23.11	-0.54	-	5
Dec-28 4.80	1.58	-	-	-	20.89	-0.89	-	50
Dec-29 3.50	0.68	-	-	-	23.36	-0.52	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.04	-	-	-	24.86	0.20	-	54
Dec-26 4.30	-	-	-	-	22.99	0.01	-	27
Dec-26 5.25	-	-	-	-	20.02	-	-	190
Mar-27 3.80	0.07	-	-	-	24.08	0.25	-	40
Sep-27 3.70	0.15	-	-	-	24.42	0.33	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.00	0.02	0.05	0.05	0.05	26.70	-0.14	4	4
Dec-26 3.40	0.19	-	-	-	24.51	-0.55	-	4
Dec-26 3.50	0.25	-	-	-	24.20	-0.65	-	50
Dec-26 3.80	0.49	-	-	-	23.26	-0.87	-	50
Dec-26 3.90	0.58	-	-	-	22.95	-0.92	-	10
Dec-26 4.20	0.87	-	-	-	22.02	-0.98	-	50
Dec-26 4.30	0.96	-	-	-	21.71	-0.99	-	5
Dec-26 4.40	1.06	-	-	-	21.39	-0.99	-	5
Dec-26 7.50	4.15	-	-	-	14.55	-0.99	-	5
Dec-26 9.50	6.14	-	-	-	14.55	-0.99	-	50
Dec-26 11.00	7.63	-	-	-	14.55	-0.99	-	52
Dec-26 12.00	8.62	-	-	-	14.55	-0.99	-	361
Dec-26 16.50	13.10	-	-	-	14.55	-0.99	-	14
Mar-27 3.20	0.17	-	-	-	26.71	-0.36	-	800
Mar-27 3.40	0.26	-	-	-	25.70	-0.49	-	1,000
Mar-27 3.60	0.37	-	-	-	24.97	-0.62	-	1,200
Mar-27 3.80	0.52	-	-	-	24.25	-0.74	-	40
Mar-27 7.75	4.34	-	-	-	14.13	-0.99	-	750
Jun-27 4.90	1.64	-	-	-	18.53	-0.98	-	5
Jun-27 5.50	2.23	-	-	-	16.35	-0.98	-	585
Sep-27 3.00	0.17	-	-	-	23.49	-0.31	-	4
Sep-27 4.40	1.13	-	-	-	19.31	-0.91	-	74
Dec-27 3.40	0.38	-	-	-	22.85	-0.49	-	20

	Previous Close	3.40		02/10/26
	UNICAJA Close	3.33		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.08	-	-	-	27.99	0.35	-	3
Dec-26 3.40	0.15	-	-	-	27.77	0.48	-	68
Dec-26 3.50	0.11	-	-	-	27.67	0.39	-	80
Mar-27 3.30	0.30	-	-	-	28.70	0.58	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.37	-	-	-	21.39	-0.91	-	3
Dec-26 2.30	-	-	-	-	22.40	-	-	5
Dec-26 2.50	-	-	-	-	22.30	-	-	4
Dec-26 4.00	0.67	-	-	-	21.21	-1.00	-	30

	Previous Close	85.10		02/10/26
	VIDRALA Close	84.80		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 80.00	6.40	-	-	-	20.55	0.76	-	1
Dec-26 88.00	1.88	-	-	-	19.11	0.38	-	4
Dec-26 90.00	1.26	-	-	-	18.97	0.28	-	1
Mar-27 84.00	4.85	-	-	-	18.85	0.58	-	1
Mar-27 90.00	2.26	-	-	-	18.42	0.35	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	-	-	-	-	26.34	-	-	1
Dec-26 72.00	0.21	-	-	-	23.27	-0.05	-	1
Dec-26 74.00	0.35	-	-	-	22.76	-0.08	-	3
Dec-26 80.00	1.26	-	-	-	21.23	-0.24	-	2
Mar-27 58.00	0.03	-	-	-	22.69	-0.01	-	1
Mar-27 72.00	0.66	-	-	-	20.21	-0.11	-	3
Mar-27 76.00	1.32	-	-	-	19.51	-0.20	-	10

	Previous Close	53.70		02/10/26
	VISCOFAN Close	53.10		02/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 55.02	0.10	-	-	-	15.28	0.13	-	5
Oct-26 60.92	-	-	-	-	12.72	-	-	5
Nov-26 55.02	0.59	-	-	-	16.07	0.30	-	1
Nov-26 56.99	0.20	-	-	-	15.79	0.13	-	4
Dec-26 62.89	0.01	-	-	-	14.97	0.01	-	2
Dec-26 64.85	-	-	-	-	14.84	-	-	1
Mar-27 55.02	1.58	-	-	-	18.18	0.39	-	1
Mar-27 56.99	1.01	-	-	-	18.17	0.28	-	1
Mar-27 72.71	0.01	-	-	-	18.07	-	-	1
Jun-27 70.75	0.07	-	-	-	17.93	0.03	-	5
Sep-27 60.92	1.17	-	-	-	18.60	0.23	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.20	-	-	-	-	22.67	-	-	2
Oct-26 51.09	0.12	-	-	-	17.90	-0.13	-	3
Oct-26 53.06	0.64	-	-	-	16.30	-0.48	-	12
Oct-26 55.02	1.99	-	-	-	15.44	-0.88	-	2
Nov-26 51.09	0.81	-	-	-	21.82	-0.29	-	6
Nov-26 53.06	1.47	-	-	-	20.18	-0.47	-	2
Nov-26 55.02	2.63	-	-	-	19.87	-0.67	-	10
Nov-26 56.99	4.13	-	-	-	19.59	-0.83	-	11
Dec-26 40.29	0.08	-	-	-	32.65	-0.03	-	2
Dec-26 42.25	0.15	-	-	-	30.96	-0.04	-	1
Dec-26 43.23	0.19	-	-	-	30.12	-0.06	-	1
Dec-26 44.22	0.24	-	-	-	29.27	-0.07	-	12
Dec-26 45.20	0.32	-	-	-	28.42	-0.09	-	1
Dec-26 47.16	0.52	-	-	-	26.74	-0.14	-	2
Dec-26 48.15	0.65	-	-	-	25.89	-0.18	-	1
Dec-26 49.13	0.83	0.57	0.57	0.57	25.04	-0.22	1	6
Dec-26 51.09	1.30	-	-	-	23.36	-0.33	-	11
Dec-26 53.06	1.97	-	-	-	21.66	-0.46	-	13
Dec-26 55.02	3.09	-	-	-	21.51	-0.61	-	2
Mar-27 44.22	0.45	-	-	-	21.66	-0.11	-	1
Mar-27 48.15	1.03	-	-	-	19.09	-0.24	-	2
Mar-27 49.13	1.28	-	-	-	18.45	-0.29	-	7
Mar-27 51.09	1.87	-	-	-	17.17	-0.41	-	13
Mar-27 53.06	2.70	-	-	-	15.89	-0.55	-	7
Mar-27 55.02	3.97	-	-	-	15.85	-0.68	-	12
Mar-27 56.99	5.48	-	-	-	15.84	-0.80	-	5
Jun-27 43.23	0.60	-	-	-	20.45	-0.13	-	3
Jun-27 44.22	0.72	-	-	-	19.94	-0.15	-	2
Jun-27 45.20	0.88	-	-	-	19.43	-0.18	-	5
Jun-27 47.16	1.25	-	-	-	18.40	-0.24	-	2
Jun-27 51.09	2.40	-	-	-	16.36	-0.43	-	2
Jun-27 53.06	3.26	-	-	-	15.33	-0.54	-	3
Sep-27 43.23	0.76	-	-	-	19.60	-0.14	-	1
Sep-27 47.16	1.54	-	-	-	18.12	-0.26	-	1
Dec-27 44.22	1.10	-	-	-	18.80	-0.18	-	1
Dec-28 44.22	2.06	-	-	-	18.05	-0.24	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	49.07	-	-	-	-	-
FFER13M9C	49.08	-	-	-	-	-
FFER14M9C	49.08	-	-	-	-	-
FFER15M9C	49.08	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	5.15	-	-	-	26.46	-0.29	-	6,000
CFRREU 705412M29C	2.32	-	-	-	25.14	0.23	-	6,000
PFRREU 437813M29C	5.15	-	-	-	26.45	-0.29	-	6,000
CFRREU 705413M29C	2.32	-	-	-	25.15	0.23	-	6,000
PFRREU 437814M29C	5.15	-	-	-	26.45	-0.29	-	6,000
CFRREU 705414M29C	2.33	-	-	-	25.15	0.23	-	6,000
PFRREU 437815M29C	5.15	-	-	-	26.45	-0.29	-	6,000
CFRREU 705415M29C	2.33	-	-	-	25.16	0.23	-	6,000

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.