Boletin

DAILY BULLETIN 02/02/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	9,070	-	-	9,070	-
MINI IBEX-35	3,145	5,177	5,281	13,603	0.98
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	500	-	-	500	-
BONO 10	-	-	-	-	-
ACCIONES	10,198	2,433	2,615	15,246	0.93
DIVIDENDOS	1,000	-	-	1,000	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,019	-	-	57,019
MINI IBEX-35	3,732	40,120	30,208	74,060
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,725	-	-	2,725
BONO 10	-	-	-	-
ACCIONES	1,699,217	1,468,752	4,210,019	7,377,988
DIVIDENDOS	26,772	-	-	26,772

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,880.90		02/02/26
	IBEX - 35 Close	18,115.20		02/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18,123.6	18,150	18,186	17,743	9,038	56,973
20-Mar-26	18,151.0	18,157	18,157	17,809	31	45
17-Apr-26	18,068.0	17,816	17,816	17,816	1	1
19-Jun-26	17,991.0	-	-	-	-	-
18-Sep-26	17,937.0	-	-	-	-	-
18-Dec-26	17,876.0	-	-	-	-	-
19-Mar-27	17,879.0	-	-	-	-	-
18-Jun-27	17,695.0	-	-	-	-	-
17-Sep-27	17,643.0	-	-	-	-	-
17-Dec-27	17,567.0	-	-	-	-	-
17-Mar-28	17,582.0	-	-	-	-	-
16-Jun-28	17,415.0	-	-	-	-	-
15-Dec-28	17,302.0	-	-	-	-	-
15-Jun-29	17,178.0	-	-	-	-	-
21-Dec-29	17,096.0	-	-	-	-	-
21-Jun-30	17,018.0	-	-	-	-	-
20-Dec-30	16,979.0	-	-	-	-	-

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

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	18,110.0	-	-	-	-	-
13-Feb-26	18,117.0	-	-	-	-	-
20-Feb-26	18,123.6	18,175	18,390	17,755	3,106	3,612
27-Feb-26	18,127.0	-	-	-	-	-
20-Mar-26	18,151.0	18,180	18,180	17,790	38	119
17-Apr-26	18,068.0	17,815	17,815	17,815	1	1
19-Jun-26	17,991.0	-	-	-	-	-
18-Sep-26	17,937.0	-	-	-	-	-
18-Dec-26	17,876.0	-	-	-	-	-
19-Mar-27	17,879.0	-	-	-	-	-
18-Jun-27	17,695.0	-	-	-	-	-
17-Sep-27	17,643.0	-	-	-	-	-
17-Dec-27	17,567.0	-	-	-	-	-
17-Mar-28	17,582.0	-	-	-	-	-
16-Jun-28	17,415.0	-	-	-	-	-
15-Dec-28	17,302.0	-	-	-	-	-
15-Jun-29	17,178.0	-	-	-	-	-
21-Dec-29	17,096.0	-	-	-	-	-
21-Jun-30	17,018.0	-	-	-	-	-
20-Dec-30	16,979.0	-	-	-	-	-

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

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18,123.6	-	-	-	-	-
20-Mar-26	18,151.0	-	-	-	-	-

	Previous Close	1,866.80		02/02/26
	IBEX BANCOS Close	1,910.50		02/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,912.4	-	-	-	-	-
20-Mar-26	1,915.0	-	-	-	-	-
17-Apr-26	1,891.0	-	-	-	-	-
19-Jun-26	1,887.0	-	-	-	-	-
18-Sep-26	1,893.0	-	-	-	-	-
18-Dec-26	1,874.0	-	-	-	-	-
19-Mar-27	1,881.0	-	-	-	-	-
18-Jun-27	1,848.0	-	-	-	-	-
17-Sep-27	1,855.0	-	-	-	-	-
17-Dec-27	1,832.0	-	-	-	-	-
17-Mar-28	1,840.0	-	-	-	-	-
16-Jun-28	1,809.0	-	-	-	-	-
15-Dec-28	1,795.0	-	-	-	-	-
15-Jun-29	1,776.0	-	-	-	-	-
21-Dec-29	1,767.0	-	-	-	-	-
21-Jun-30	1,756.0	-	-	-	-	-
20-Dec-30	1,754.0	-	-	-	-	-

	Previous Close	1,916.60		02/02/26
	IBEX ENERGIA Close	1,904.00		02/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,905.9	-	-	-	-	-
20-Mar-26	1,909.0	-	-	-	-	-
17-Apr-26	1,909.0	-	-	-	-	-
19-Jun-26	1,915.0	-	-	-	-	-
18-Sep-26	1,870.0	-	-	-	-	-
18-Dec-26	1,874.0	-	-	-	-	-
19-Mar-27	1,852.0	-	-	-	-	-
18-Jun-27	1,858.0	-	-	-	-	-
17-Sep-27	1,813.0	-	-	-	-	-
17-Dec-27	1,817.0	-	-	-	-	-
17-Mar-28	1,797.0	-	-	-	-	-
16-Jun-28	1,804.0	-	-	-	-	-
15-Dec-28	1,766.0	-	-	-	-	-
15-Jun-29	1,756.0	-	-	-	-	-
21-Dec-29	1,721.0	-	-	-	-	-
21-Jun-30	1,714.0	-	-	-	-	-
20-Dec-30	1,684.0	-	-	-	-	-

	Previous Close	71.90		02/02/26
	IBEX - 35 Impacto DIV Close	71.90		02/02/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.0	-	-	-	-	-
20-Mar-26	75.0	-	-	-	-	-
17-Apr-26	182.0	-	-	-	-	-
18-Dec-26	607.0	-	-	-	500	2,250
17-Dec-27	624.0	-	-	-	-	175
15-Dec-28	622.0	-	-	-	-	250
21-Dec-29	619.0	-	-	-	-	50
20-Dec-30	582.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	181.40		02/02/26
	ACCIONA Close	180.40		02/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	180.58	-	-	-	-	-
20-Mar-26	180.85	-	-	-	-	12
17-Apr-26	181.13	-	-	-	-	-
19-Jun-26	181.74	-	-	-	-	-
18-Sep-26	177.14	-	-	-	-	-
18-Dec-26	177.99	-	-	-	-	-
19-Mar-27	178.79	-	-	-	-	-
18-Jun-27	179.65	-	-	-	-	-
17-Sep-27	174.93	-	-	-	-	-
17-Dec-27	175.83	-	-	-	-	-
17-Mar-28	176.78	-	-	-	-	-
16-Jun-28	177.75	-	-	-	-	-
15-Dec-28	174.03	-	-	-	-	-
15-Jun-29	176.12	-	-	-	-	-
21-Dec-29	172.65	-	-	-	-	-
21-Jun-30	174.91	-	-	-	-	-
20-Dec-30	171.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	180.58	-	-	-	-	-
20-Mar-26	180.85	-	-	-	-	-
17-Apr-26	181.13	-	-	-	-	-
19-Jun-26	181.74	-	-	-	-	-
18-Sep-26	177.14	-	-	-	-	-
18-Dec-26	177.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	180.40	-	-	-	-	-

	Previous Close	21.38		02/02/26
	ACCIONA ENERGIA Close	21.16		02/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.18	-	-	-	-	-
20-Mar-26	21.21	-	-	-	-	-
17-Apr-26	21.25	-	-	-	-	-
19-Jun-26	20.82	-	-	-	-	-
18-Sep-26	20.92	-	-	-	-	-
18-Dec-26	21.02	-	-	-	-	-
19-Mar-27	21.11	-	-	-	-	-
18-Jun-27	20.71	-	-	-	-	-
17-Sep-27	20.82	-	-	-	-	-
17-Dec-27	20.92	-	-	-	-	-
17-Mar-28	21.04	-	-	-	-	-
16-Jun-28	20.65	-	-	-	-	-
15-Dec-28	20.89	-	-	-	-	-
15-Jun-29	20.64	-	-	-	-	-
21-Dec-29	20.91	-	-	-	-	-
21-Jun-30	20.70	-	-	-	-	-
20-Dec-30	20.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.18	-	-	-	-	-
20-Mar-26	21.21	-	-	-	-	-
17-Apr-26	21.25	-	-	-	-	-
19-Jun-26	20.82	-	-	-	-	-
18-Sep-26	20.92	-	-	-	-	-
18-Dec-26	21.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.16	-	-	-	-	-

	Previous Close	12.51		02/02/26
	ACERINOX Close	12.54		02/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.55	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	115
17-Apr-26	12.59	-	-	-	-	-
19-Jun-26	12.63	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	-
18-Dec-26	12.42	-	-	-	-	-
19-Mar-27	12.14	-	-	-	-	-
18-Jun-27	12.20	-	-	-	-	-
17-Sep-27	11.92	-	-	-	-	-
17-Dec-27	11.98	-	-	-	-	-
17-Mar-28	11.69	-	-	-	-	-
16-Jun-28	11.75	-	-	-	-	-
15-Dec-28	11.54	-	-	-	-	-
15-Jun-29	11.31	-	-	-	-	-
21-Dec-29	11.08	-	-	-	-	-
21-Jun-30	10.85	-	-	-	-	-
20-Dec-30	10.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.55	-	-	-	-	-
20-Mar-26	12.57	-	-	-	-	-
17-Apr-26	12.59	-	-	-	-	-
19-Jun-26	12.63	-	-	-	-	-
18-Sep-26	12.36	-	-	-	-	-
18-Dec-26	12.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.54	-	-	-	-	-

	Previous Close	94.65		02/02/26
	ACS Close	95.55		02/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	95.64	-	-	-	-	-
20-Mar-26	95.79	96.37	96.37	93.36	11	962
17-Apr-26	95.93	-	-	-	-	-
19-Jun-26	96.26	-	-	-	-	-
18-Sep-26	95.02	-	-	-	-	-
18-Dec-26	95.48	-	-	-	-	-
19-Mar-27	95.37	-	-	-	-	-
18-Jun-27	95.83	-	-	-	-	-
17-Sep-27	94.55	-	-	-	-	-
17-Dec-27	95.04	-	-	-	-	-
17-Mar-28	94.99	-	-	-	-	-
16-Jun-28	95.51	-	-	-	-	-
15-Dec-28	94.72	-	-	-	-	-
15-Jun-29	95.29	-	-	-	-	-
21-Dec-29	94.63	-	-	-	-	-
21-Jun-30	95.30	-	-	-	-	-
20-Dec-30	94.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	95.64	-	-	-	-	-
20-Mar-26	95.79	-	-	-	-	-
17-Apr-26	95.93	-	-	-	-	-
19-Jun-26	96.26	-	-	-	-	-
18-Sep-26	95.02	-	-	-	-	-
18-Dec-26	95.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	95.55	-	-	-	-	-

	Previous Close	26.23		02/02/26
	AENA Close	26.41		02/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.44	-	-	-	-	-
20-Mar-26	26.48	26.40	26.40	26.40	10	10
17-Apr-26	26.52	-	-	-	-	-
19-Jun-26	25.52	-	-	-	-	-
18-Sep-26	25.65	-	-	-	-	-
18-Dec-26	25.77	-	-	-	-	-
19-Mar-27	25.88	-	-	-	-	-
18-Jun-27	24.81	-	-	-	-	-
17-Sep-27	24.93	-	-	-	-	-
17-Dec-27	25.06	-	-	-	-	-
17-Mar-28	25.19	-	-	-	-	-
16-Jun-28	24.13	-	-	-	-	-
15-Dec-28	24.41	-	-	-	-	-
15-Jun-29	23.45	-	-	-	-	-
21-Dec-29	23.76	-	-	-	-	-
21-Jun-30	22.82	-	-	-	-	-
20-Dec-30	23.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.44	-	-	-	-	-
20-Mar-26	26.48	-	-	-	-	-
17-Apr-26	26.52	-	-	-	-	-
19-Jun-26	25.52	-	-	-	-	-
18-Sep-26	25.65	-	-	-	-	-
18-Dec-26	25.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.41	-	-	-	-	-

	Previous Close	12.62		02/02/26
	ALMIRALL Close	12.82		02/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.83	-	-	-	-	-
20-Mar-26	12.85	-	-	-	-	-
17-Apr-26	12.87	-	-	-	-	-
19-Jun-26	12.73	-	-	-	-	-
18-Sep-26	12.79	-	-	-	-	-
18-Dec-26	12.85	-	-	-	-	-
19-Mar-27	12.91	-	-	-	-	-
18-Jun-27	12.79	-	-	-	-	-
17-Sep-27	12.85	-	-	-	-	-
17-Dec-27	12.92	-	-	-	-	-
17-Mar-28	12.99	-	-	-	-	-
16-Jun-28	12.88	-	-	-	-	-
15-Dec-28	13.02	-	-	-	-	-
15-Jun-29	12.99	-	-	-	-	-
21-Dec-29	13.16	-	-	-	-	-
21-Jun-30	13.15	-	-	-	-	-
20-Dec-30	13.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.83	-	-	-	-	-
20-Mar-26	12.85	-	-	-	-	-
17-Apr-26	12.87	-	-	-	-	-
19-Jun-26	12.73	-	-	-	-	-
18-Sep-26	12.79	-	-	-	-	-
18-Dec-26	12.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.82	-	-	-	-	-

	Previous Close	56.62		02/02/26
	AMADEUS Close	57.56		02/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.62	-	-	-	-	-
20-Mar-26	57.70	-	-	-	-	246
17-Apr-26	57.79	-	-	-	-	-
19-Jun-26	57.99	-	-	-	-	-
18-Sep-26	57.28	-	-	-	-	-
18-Dec-26	57.56	-	-	-	-	-
19-Mar-27	57.23	-	-	-	-	-
18-Jun-27	57.51	-	-	-	-	-
17-Sep-27	56.71	-	-	-	-	-
17-Dec-27	57.01	-	-	-	-	-
17-Mar-28	56.67	-	-	-	-	-
16-Jun-28	56.98	-	-	-	-	-
15-Dec-28	56.42	-	-	-	-	-
15-Jun-29	56.37	-	-	-	-	-
21-Dec-29	55.76	-	-	-	-	-
21-Jun-30	55.73	-	-	-	-	-
20-Dec-30	55.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.62	-	-	-	-	-
20-Mar-26	57.70	-	-	-	-	-
17-Apr-26	57.79	-	-	-	-	-
19-Jun-26	57.99	-	-	-	-	-
18-Sep-26	57.28	-	-	-	-	-
18-Dec-26	57.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.56	-	-	-	-	-

	Previous Close	45.97		02/02/26
	ARCELORMITTAL Close	47.77		02/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	47.82	-	-	-	-	-
20-Mar-26	47.89	47.34	47.34	45.06	23	87
17-Apr-26	47.96	-	-	-	-	-
19-Jun-26	47.92	-	-	-	-	-
18-Sep-26	48.16	-	-	-	-	-
18-Dec-26	48.18	-	-	-	-	-
19-Mar-27	48.40	-	-	-	-	-
18-Jun-27	48.42	-	-	-	-	-
17-Sep-27	48.66	-	-	-	-	-
17-Dec-27	48.70	-	-	-	-	-
17-Mar-28	48.96	-	-	-	-	-
16-Jun-28	49.00	-	-	-	-	-
15-Dec-28	49.33	-	-	-	-	-
15-Jun-29	49.67	-	-	-	-	-
21-Dec-29	50.07	-	-	-	-	-
21-Jun-30	50.46	-	-	-	-	-
20-Dec-30	50.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	47.82	-	-	-	-	-
20-Mar-26	47.89	-	-	-	-	-
17-Apr-26	47.96	-	-	-	-	-
19-Jun-26	47.92	-	-	-	-	-
18-Sep-26	48.16	-	-	-	-	-
18-Dec-26	48.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.77	-	-	-	-	-

	Previous Close	5.25		02/02/26
	ATRESMEDIA Close	5.18		02/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.19	-	-	-	-	-
20-Mar-26	5.19	-	-	-	-	-
17-Apr-26	5.20	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	4.85	-	-	-	-	-
19-Mar-27	4.87	-	-	-	-	-
18-Jun-27	4.63	-	-	-	-	-
17-Sep-27	4.65	-	-	-	-	-
17-Dec-27	4.50	-	-	-	-	-
17-Mar-28	4.52	-	-	-	-	-
16-Jun-28	4.28	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	3.78	-	-	-	-	-
21-Jun-30	3.57	-	-	-	-	-
20-Dec-30	3.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.19	-	-	-	-	-
20-Mar-26	5.19	-	-	-	-	-
17-Apr-26	5.20	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	4.85	-	-	-	-	-

	Previous Close	1.32		02/02/26
	AUDAX RENOV Close	1.32		02/02/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.32	-	-	-	-	-

	Previous Close	56.30		02/02/26
	AUXIL. FF.CC Close	56.60		02/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.60	-	-	-	-	-

	Previous Close	3.31		02/02/26
	B.SABADELL Close	3.40		02/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.40	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
17-Apr-26	3.34	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.31	-	-	-	-	-
19-Mar-27	3.26	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Sep-27	3.15	-	-	-	-	-
17-Dec-27	3.16	-	-	-	-	-
17-Mar-28	3.11	-	-	-	-	-
16-Jun-28	3.06	-	-	-	-	-
15-Dec-28	3.02	-	-	-	-	-
15-Jun-29	2.91	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-
21-Jun-30	2.78	-	-	-	-	-
20-Dec-30	2.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.40	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
17-Apr-26	3.34	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.40	-	-	-	-	-

	Previous Close	14.42		02/02/26
	BANKINTER Close	14.70		02/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.71	-	-	-	-	-
20-Mar-26	14.73	14.77	14.77	14.71	20	70
17-Apr-26	14.60	-	-	-	-	-
19-Jun-26	14.65	-	-	-	-	-
18-Sep-26	14.56	-	-	-	-	-
18-Dec-26	14.30	-	-	-	-	-
19-Mar-27	14.37	-	-	-	-	-
18-Jun-27	14.28	-	-	-	-	-
17-Sep-27	14.18	-	-	-	-	-
17-Dec-27	13.90	-	-	-	-	-
17-Mar-28	13.97	-	-	-	-	-
16-Jun-28	13.88	-	-	-	-	-
15-Dec-28	13.50	-	-	-	-	-
15-Jun-29	13.48	-	-	-	-	-
21-Dec-29	13.08	-	-	-	-	-
21-Jun-30	13.07	-	-	-	-	-
20-Dec-30	12.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.71	-	-	-	-	-
20-Mar-26	14.73	-	-	-	-	-
17-Apr-26	14.60	-	-	-	-	-
19-Jun-26	14.65	-	-	-	-	-
18-Sep-26	14.56	-	-	-	-	-
18-Dec-26	14.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.70	-	-	-	-	-

	Previous Close	21.45		02/02/26
	BBVA Close	21.91		02/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	21.91	-	-	-	-	-
13-Feb-26	21.92	-	-	-	-	-
20-Feb-26	21.93	-	-	-	-	-
27-Feb-26	21.94	-	-	-	-	-
20-Mar-26	21.96	21.40	21.40	21.40	1	49,315
17-Apr-26	21.48	-	-	-	-	-
19-Jun-26	21.55	-	-	-	-	-
18-Sep-26	21.65	-	-	-	-	-
18-Dec-26	21.37	-	-	-	-	5,000
19-Mar-27	21.47	-	-	-	-	-
18-Jun-27	21.01	-	-	-	-	-
17-Sep-27	21.11	-	-	-	-	-
17-Dec-27	20.79	-	-	-	-	-
17-Mar-28	20.90	-	-	-	-	-
16-Jun-28	20.47	-	-	-	-	-
15-Dec-28	20.28	-	-	-	-	-
15-Jun-29	19.99	-	-	-	-	-
21-Dec-29	19.89	-	-	-	-	-
21-Jun-30	19.72	-	-	-	-	-
20-Dec-30	19.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.93	-	-	-	-	-
20-Mar-26	21.96	-	-	-	-	-
17-Apr-26	21.48	-	-	-	-	-
19-Jun-26	21.55	-	-	-	-	-
18-Sep-26	21.65	-	-	-	-	-
18-Dec-26	21.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.91	-	-	-	-	-

	Previous Close	11.16		02/02/26
	CAIXABANK Close	11.41		02/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.44	11.43	11.43	11.22	4	137
17-Apr-26	11.12	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.22	-	-	-	-	-
18-Dec-26	11.11	-	-	-	-	-
19-Mar-27	11.16	-	-	-	-	-
18-Jun-27	10.91	-	-	-	-	-
17-Sep-27	10.96	-	-	-	-	-
17-Dec-27	10.85	-	-	-	-	-
17-Mar-28	10.91	-	-	-	-	-
16-Jun-28	10.68	-	-	-	-	-
15-Dec-28	10.64	-	-	-	-	-
15-Jun-29	10.50	-	-	-	-	-
21-Dec-29	10.49	-	-	-	-	-
21-Jun-30	10.37	-	-	-	-	-
20-Dec-30	10.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
17-Apr-26	11.12	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.22	-	-	-	-	-
18-Dec-26	11.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.41	-	-	-	-	-

	Previous Close	26.02		02/02/26
	CELLNEX Close	25.99		02/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.02	-	-	-	-	-
20-Mar-26	26.05	-	-	-	-	3
17-Apr-26	26.09	-	-	-	-	-
19-Jun-26	26.18	-	-	-	-	-
18-Sep-26	25.94	-	-	-	-	-
18-Dec-26	26.06	-	-	-	-	-
19-Mar-27	25.79	-	-	-	-	-
18-Jun-27	25.51	-	-	-	-	-
17-Sep-27	25.64	-	-	-	-	-
17-Dec-27	25.77	-	-	-	-	-
17-Mar-28	25.49	-	-	-	-	-
16-Jun-28	25.21	-	-	-	-	-
15-Dec-28	25.50	-	-	-	-	-
15-Jun-29	24.90	-	-	-	-	-
21-Dec-29	25.22	-	-	-	-	-
21-Jun-30	24.59	-	-	-	-	-
20-Dec-30	24.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.02	-	-	-	-	-
20-Mar-26	26.05	-	-	-	-	-
17-Apr-26	26.09	-	-	-	-	-
19-Jun-26	26.18	-	-	-	-	-
18-Sep-26	25.94	-	-	-	-	-
18-Dec-26	26.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.99	-	-	-	-	-

	Previous Close	28.80		02/02/26
	CIE AUTOMOTIVE Close	28.90		02/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	28.93	-	-	-	-	-
20-Mar-26	28.97	-	-	-	-	-
17-Apr-26	29.02	-	-	-	-	-
19-Jun-26	29.11	-	-	-	-	-
18-Sep-26	28.79	-	-	-	-	-
18-Dec-26	28.93	-	-	-	-	-
19-Mar-27	28.60	-	-	-	-	-
18-Jun-27	28.74	-	-	-	-	-
17-Sep-27	28.41	-	-	-	-	-
17-Dec-27	28.56	-	-	-	-	-
17-Mar-28	28.24	-	-	-	-	-
16-Jun-28	28.39	-	-	-	-	-
15-Dec-28	28.22	-	-	-	-	-
15-Jun-29	28.07	-	-	-	-	-
21-Dec-29	27.91	-	-	-	-	-
21-Jun-30	27.75	-	-	-	-	-
20-Dec-30	27.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	28.93	-	-	-	-	-
20-Mar-26	28.97	-	-	-	-	-
17-Apr-26	29.02	-	-	-	-	-
19-Jun-26	29.11	-	-	-	-	-
18-Sep-26	28.79	-	-	-	-	-
18-Dec-26	28.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.90	-	-	-	-	-

	Previous Close	5.21		02/02/26
	COLONIAL Close	5.25		02/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.26	-	-	-	-	60
17-Apr-26	5.27	-	-	-	-	-
19-Jun-26	4.97	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-
19-Mar-27	5.04	-	-	-	-	-
18-Jun-27	4.73	-	-	-	-	-
17-Sep-27	4.75	-	-	-	-	-
17-Dec-27	4.78	-	-	-	-	-
17-Mar-28	4.80	-	-	-	-	-
16-Jun-28	4.83	-	-	-	-	-
15-Dec-28	4.54	-	-	-	-	-
15-Jun-29	4.60	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	4.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.25	-	-	-	-	-
20-Mar-26	5.26	-	-	-	-	-
17-Apr-26	5.27	-	-	-	-	-
19-Jun-26	4.97	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.25	-	-	-	-	-

	Previous Close	0.18		02/02/26
	D. FELGUERA Close	0.18		02/02/26

FUTURES D. FELGUERA

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

	Previous Close	18.36		02/02/26
	EBRO FOODS Close	18.50		02/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.52	-	-	-	-	-
20-Mar-26	18.55	-	-	-	-	-
17-Apr-26	18.34	-	-	-	-	-
19-Jun-26	18.41	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-
19-Mar-27	18.20	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	17.88	-	-	-	-	-
17-Dec-27	17.72	-	-	-	-	-
17-Mar-28	17.81	-	-	-	-	-
16-Jun-28	17.65	-	-	-	-	-
15-Dec-28	17.33	-	-	-	-	-
15-Jun-29	17.27	-	-	-	-	-
21-Dec-29	16.95	-	-	-	-	-
21-Jun-30	16.89	-	-	-	-	-
20-Dec-30	16.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.52	-	-	-	-	-
20-Mar-26	18.55	-	-	-	-	-
17-Apr-26	18.34	-	-	-	-	-
19-Jun-26	18.41	-	-	-	-	-
18-Sep-26	18.26	-	-	-	-	-
18-Dec-26	18.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.50	-	-	-	-	-

	Previous Close	13.89		02/02/26
	ENAGAS Close	13.95		02/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	13.96	-	-	-	-	-
20-Mar-26	13.98	-	-	-	-	101
17-Apr-26	14.00	-	-	-	-	-
19-Jun-26	14.05	-	-	-	-	-
18-Sep-26	13.51	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	7,500
19-Mar-27	13.24	-	-	-	-	-
18-Jun-27	13.30	-	-	-	-	-
17-Sep-27	12.77	-	-	-	-	-
17-Dec-27	12.43	-	-	-	-	-
17-Mar-28	12.50	-	-	-	-	-
16-Jun-28	12.57	-	-	-	-	-
15-Dec-28	11.71	-	-	-	-	-
15-Jun-29	11.85	-	-	-	-	-
21-Dec-29	11.00	-	-	-	-	-
21-Jun-30	11.15	-	-	-	-	-
20-Dec-30	10.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	13.96	-	-	-	-	-
20-Mar-26	13.98	-	-	-	-	-
17-Apr-26	14.00	-	-	-	-	-
19-Jun-26	14.05	-	-	-	-	-
18-Sep-26	13.51	-	-	-	-	-
18-Dec-26	13.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.95	-	-	-	-	-

	Previous Close	2.23		02/02/26
	ENCE Close	2.21		02/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.21	-	-	-	-	-
20-Mar-26	2.22	-	-	-	-	-
17-Apr-26	2.22	-	-	-	-	-
19-Jun-26	2.19	-	-	-	-	-
18-Sep-26	2.15	-	-	-	-	-
18-Dec-26	2.11	-	-	-	-	-
19-Mar-27	2.12	-	-	-	-	-
18-Jun-27	2.08	-	-	-	-	-
17-Sep-27	2.03	-	-	-	-	-
17-Dec-27	1.99	-	-	-	-	-
17-Mar-28	2.00	-	-	-	-	-
16-Jun-28	1.96	-	-	-	-	-
15-Dec-28	1.86	-	-	-	-	-
15-Jun-29	1.82	-	-	-	-	-
21-Dec-29	1.71	-	-	-	-	-
21-Jun-30	1.67	-	-	-	-	-
20-Dec-30	1.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.21	-	-	-	-	-
20-Mar-26	2.22	-	-	-	-	-
17-Apr-26	2.22	-	-	-	-	-
19-Jun-26	2.19	-	-	-	-	-
18-Sep-26	2.15	-	-	-	-	-
18-Dec-26	2.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.21	-	-	-	-	-

	Previous Close	31.09		02/02/26
	ENDESA Close	30.66		02/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	30.69	-	-	-	-	-
20-Mar-26	30.74	30.69	30.97	30.69	2	46
17-Apr-26	30.78	-	-	-	-	-
19-Jun-26	30.89	-	-	-	-	-
18-Sep-26	30.13	-	-	-	-	-
18-Dec-26	30.28	-	-	-	-	-
19-Mar-27	29.89	-	-	-	-	-
18-Jun-27	30.03	-	-	-	-	-
17-Sep-27	29.28	-	-	-	-	-
17-Dec-27	29.43	-	-	-	-	-
17-Mar-28	29.07	-	-	-	-	-
16-Jun-28	29.23	-	-	-	-	-
15-Dec-28	28.64	-	-	-	-	-
15-Jun-29	28.46	-	-	-	-	-
21-Dec-29	27.90	-	-	-	-	-
21-Jun-30	27.74	-	-	-	-	-
20-Dec-30	27.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	30.69	-	-	-	-	-
20-Mar-26	30.74	-	-	-	-	-
17-Apr-26	30.78	-	-	-	-	-
19-Jun-26	30.89	-	-	-	-	-
18-Sep-26	30.13	-	-	-	-	-
18-Dec-26	30.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.66	-	-	-	-	-

	Previous Close	5.23		02/02/26
	FAES Close	5.20		02/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.20	-	-	-	-	-

	Previous Close	11.06		02/02/26
	FCC Close	11.16		02/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.17	-	-	-	-	-
20-Mar-26	11.19	-	-	-	-	-
17-Apr-26	11.20	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.70	-	-	-	-	-
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.80	-	-	-	-	-
17-Sep-27	10.14	-	-	-	-	-
17-Dec-27	10.19	-	-	-	-	-
17-Mar-28	10.24	-	-	-	-	-
16-Jun-28	10.30	-	-	-	-	-
15-Dec-28	9.68	-	-	-	-	-
15-Jun-29	9.80	-	-	-	-	-
21-Dec-29	9.17	-	-	-	-	-
21-Jun-30	9.30	-	-	-	-	-
20-Dec-30	8.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.17	-	-	-	-	-
20-Mar-26	11.19	-	-	-	-	-
17-Apr-26	11.20	-	-	-	-	-
19-Jun-26	11.24	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.70	-	-	-	-	-

	Previous Close	14.81		02/02/26
	FCC INM Close	15.01		02/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.04	-	-	-	-	-

	Previous Close	57.02		02/02/26
	FERROVIAL Close	57.48		02/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.54	-	-	-	-	-
20-Mar-26	57.62	57.50	57.50	57.50	15	451
17-Apr-26	57.71	-	-	-	-	-
19-Jun-26	57.63	-	-	-	-	50
18-Sep-26	57.91	-	-	-	-	-
18-Dec-26	57.73	-	-	-	-	-
19-Mar-27	57.99	-	-	-	-	-
18-Jun-27	57.98	-	-	-	-	-
17-Sep-27	58.27	-	-	-	-	-
17-Dec-27	58.11	-	-	-	-	-
17-Mar-28	58.42	-	-	-	-	-
16-Jun-28	58.74	-	-	-	-	-
15-Dec-28	58.66	-	-	-	-	-
15-Jun-29	59.36	-	-	-	-	-
21-Dec-29	59.37	-	-	-	-	-
21-Jun-30	60.14	-	-	-	-	-
20-Dec-30	60.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.54	-	-	-	-	-
20-Mar-26	57.62	-	-	-	-	-
17-Apr-26	57.71	-	-	-	-	-
19-Jun-26	57.63	-	-	-	-	-
18-Sep-26	57.91	-	-	-	-	-
18-Dec-26	57.73	-	-	-	-	-
31-Dec-99	57.48	-	-	-	-	-

	Previous Close	24.52		02/02/26
	FLUIDRA Close	24.78		02/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	24.80	-	-	-	-	-
20-Mar-26	24.84	-	-	-	-	-
17-Apr-26	24.88	-	-	-	-	-
19-Jun-26	24.96	-	-	-	-	-
18-Sep-26	24.76	-	-	-	-	-
18-Dec-26	24.56	-	-	-	-	-
19-Mar-27	24.67	-	-	-	-	-
18-Jun-27	24.79	-	-	-	-	-
17-Sep-27	24.55	-	-	-	-	-
17-Dec-27	24.32	-	-	-	-	-
17-Mar-28	24.45	-	-	-	-	-
16-Jun-28	24.58	-	-	-	-	-
15-Dec-28	24.06	-	-	-	-	-
15-Jun-29	24.35	-	-	-	-	-
21-Dec-29	23.76	-	-	-	-	-
21-Jun-30	24.07	-	-	-	-	-
20-Dec-30	23.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	24.80	-	-	-	-	-
20-Mar-26	24.84	-	-	-	-	-
17-Apr-26	24.88	-	-	-	-	-
19-Jun-26	24.96	-	-	-	-	-
18-Sep-26	24.76	-	-	-	-	-
18-Dec-26	24.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.78	-	-	-	-	-

	Previous Close	3.03		02/02/26
	GESTAMP Close	3.06		02/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.06	-	-	-	-	-

	Previous Close	96.10		02/02/26
	GRENERGY Close	92.50		02/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.50	-	-	-	-	-

	Previous Close	10.79		02/02/26
	GRIFOLS Close	10.96		02/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.97	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	10
17-Apr-26	11.00	-	-	-	-	-
19-Jun-26	10.89	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.89	-	-	-	-	-
18-Jun-27	10.79	-	-	-	-	-
17-Sep-27	10.69	-	-	-	-	-
17-Dec-27	10.75	-	-	-	-	-
17-Mar-28	10.81	-	-	-	-	-
16-Jun-28	10.72	-	-	-	-	-
15-Dec-28	10.69	-	-	-	-	-
15-Jun-29	10.67	-	-	-	-	-
21-Dec-29	10.65	-	-	-	-	-
21-Jun-30	10.64	-	-	-	-	-
20-Dec-30	10.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.97	-	-	-	-	-
20-Mar-26	10.98	-	-	-	-	-
17-Apr-26	11.00	-	-	-	-	-
19-Jun-26	10.89	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.96	-	-	-	-	-

	Previous Close	7.79		02/02/26
	GRIFOLS B Close	7.96		02/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.96	-	-	-	-	-

	Previous Close	4.83		02/02/26
	IAG Close	5.00		02/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.00	-	-	-	-	-
20-Mar-26	5.01	-	-	-	-	105
17-Apr-26	5.02	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	-
19-Mar-27	5.00	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	4.98	-	-	-	-	-
17-Dec-27	4.94	-	-	-	-	-
17-Mar-28	4.97	-	-	-	-	-
16-Jun-28	5.00	-	-	-	-	-
15-Dec-28	4.91	-	-	-	-	-
15-Jun-29	4.97	-	-	-	-	-
21-Dec-29	4.88	-	-	-	-	-
21-Jun-30	4.94	-	-	-	-	-
20-Dec-30	4.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.00	-	-	-	-	-
20-Mar-26	5.01	-	-	-	-	-
17-Apr-26	5.02	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.00	-	-	-	-	-

	Previous Close	18.93		02/02/26
	IBERDROLA Close	18.89		02/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	18.89	-	-	-	-	-
13-Feb-26	18.90	-	-	-	-	-
20-Feb-26	18.91	-	-	-	-	-
27-Feb-26	18.92	-	-	-	-	-
20-Mar-26	18.94	-	-	-	-	6,758
17-Apr-26	18.97	-	-	-	-	-
19-Jun-26	19.03	-	-	-	-	-
18-Sep-26	18.68	-	-	-	-	-
18-Dec-26	18.77	-	-	-	-	-
19-Mar-27	18.60	-	-	-	-	-
18-Jun-27	18.69	-	-	-	-	-
17-Sep-27	18.31	-	-	-	-	-
17-Dec-27	18.41	-	-	-	-	-
17-Mar-28	18.25	-	-	-	-	-
16-Jun-28	18.35	-	-	-	-	-
15-Dec-28	18.10	-	-	-	-	-
15-Jun-29	18.07	-	-	-	-	-
21-Dec-29	17.84	-	-	-	-	-
21-Jun-30	17.86	-	-	-	-	-
20-Dec-30	17.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.91	-	-	-	-	-
20-Mar-26	18.94	-	-	-	-	-
17-Apr-26	18.97	-	-	-	-	-
19-Jun-26	19.03	-	-	-	-	-
18-Sep-26	18.68	-	-	-	-	-
18-Dec-26	18.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.89	-	-	-	-	-

	Previous Close	55.00		02/02/26
	INDITEX Close	55.50		02/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	55.51	-	-	-	-	-
13-Feb-26	55.53	-	-	-	-	-
20-Feb-26	55.55	-	-	-	-	-
27-Feb-26	55.58	-	-	-	-	-
20-Mar-26	55.64	55.60	55.65	55.60	7	197
17-Apr-26	55.72	-	-	-	-	-
19-Jun-26	54.99	-	-	-	-	-
18-Sep-26	55.26	-	-	-	-	-
18-Dec-26	55.20	-	-	-	-	-
19-Mar-27	55.45	-	-	-	-	-
18-Jun-27	54.82	-	-	-	-	-
17-Sep-27	55.10	-	-	-	-	-
17-Dec-27	55.07	-	-	-	-	-
17-Mar-28	55.36	-	-	-	-	-
16-Jun-28	54.77	-	-	-	-	-
15-Dec-28	55.08	-	-	-	-	-
15-Jun-29	54.90	-	-	-	-	-
21-Dec-29	55.32	-	-	-	-	-
21-Jun-30	55.22	-	-	-	-	-
20-Dec-30	55.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.55	-	-	-	-	-
20-Mar-26	55.64	-	-	-	-	-
17-Apr-26	55.72	-	-	-	-	-
19-Jun-26	54.99	-	-	-	-	-
18-Sep-26	55.26	-	-	-	-	-
18-Dec-26	55.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.50	-	-	-	-	-

	Previous Close	54.60		02/02/26
	INDRA Close	54.20		02/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	54.25	-	-	-	-	-
20-Mar-26	54.34	53.90	53.90	53.90	1	136
17-Apr-26	54.42	-	-	-	-	-
19-Jun-26	54.60	-	-	-	-	-
18-Sep-26	54.61	-	-	-	-	-
18-Dec-26	54.87	-	-	-	-	-
19-Mar-27	55.12	-	-	-	-	-
18-Jun-27	55.39	-	-	-	-	-
17-Sep-27	55.30	-	-	-	-	-
17-Dec-27	55.59	-	-	-	-	-
17-Mar-28	55.88	-	-	-	-	-
16-Jun-28	56.19	-	-	-	-	-
15-Dec-28	56.46	-	-	-	-	-
15-Jun-29	57.13	-	-	-	-	-
21-Dec-29	57.46	-	-	-	-	-
21-Jun-30	58.20	-	-	-	-	-
20-Dec-30	58.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	54.25	-	-	-	-	-
20-Mar-26	54.34	-	-	-	-	-
17-Apr-26	54.42	-	-	-	-	-
19-Jun-26	54.60	-	-	-	-	-
18-Sep-26	54.61	-	-	-	-	-
18-Dec-26	54.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.20	-	-	-	-	-

	Previous Close	71.90		02/02/26
	LABORAT. ROVI Close	72.85		02/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.92	-	-	-	-	-
20-Mar-26	73.03	-	-	-	-	20
17-Apr-26	73.14	-	-	-	-	-
19-Jun-26	73.39	-	-	-	-	-
18-Sep-26	72.54	-	-	-	-	-
18-Dec-26	72.89	-	-	-	-	-
19-Mar-27	73.21	-	-	-	-	-
18-Jun-27	73.57	-	-	-	-	-
17-Sep-27	72.43	-	-	-	-	-
17-Dec-27	72.80	-	-	-	-	-
17-Mar-28	73.19	-	-	-	-	-
16-Jun-28	73.60	-	-	-	-	-
15-Dec-28	72.82	-	-	-	-	-
15-Jun-29	73.69	-	-	-	-	-
21-Dec-29	72.83	-	-	-	-	-
21-Jun-30	73.78	-	-	-	-	-
20-Dec-30	72.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.92	-	-	-	-	-
20-Mar-26	73.03	-	-	-	-	-
17-Apr-26	73.14	-	-	-	-	-
19-Jun-26	73.39	-	-	-	-	-
18-Sep-26	72.54	-	-	-	-	-
18-Dec-26	72.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	72.85	-	-	-	-	-

	Previous Close	1.18		02/02/26
	LINEA DIRECTA Close	1.17		02/02/26

FUTURES LINEA DIRECTA

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

	Previous Close	30.82		02/02/26
	LOGISTA Close	31.14		02/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.14	-	-	-	-	-

	Previous Close	3.86		02/02/26
	MAPFRE Close	3.92		02/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.93	-	-	-	-	-
20-Mar-26	3.93	3.91	3.91	3.91	5	39
17-Apr-26	3.94	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.79	-	-	-	-	-
19-Mar-27	3.81	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Sep-27	3.72	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.68	-	-	-	-	-
16-Jun-28	3.57	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.45	-	-	-	-	-
21-Dec-29	3.41	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.93	-	-	-	-	-
20-Mar-26	3.93	-	-	-	-	-
17-Apr-26	3.94	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.92	-	-	-	-	-

	Previous Close	7.53		02/02/26
	MELIA HOTELS Close	7.65		02/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.66	-	-	-	-	-
20-Mar-26	7.67	-	-	-	-	-
17-Apr-26	7.68	-	-	-	-	-
19-Jun-26	7.71	-	-	-	-	-
18-Sep-26	7.56	-	-	-	-	-
18-Dec-26	7.60	-	-	-	-	-
19-Mar-27	7.63	-	-	-	-	-
18-Jun-27	7.67	-	-	-	-	-
17-Sep-27	7.52	-	-	-	-	-
17-Dec-27	7.56	-	-	-	-	-
17-Mar-28	7.60	-	-	-	-	-
16-Jun-28	7.64	-	-	-	-	-
15-Dec-28	7.52	-	-	-	-	-
15-Jun-29	7.61	-	-	-	-	-
21-Dec-29	7.51	-	-	-	-	-
21-Jun-30	7.61	-	-	-	-	-
20-Dec-30	7.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.66	-	-	-	-	-
20-Mar-26	7.67	-	-	-	-	-
17-Apr-26	7.68	-	-	-	-	-
19-Jun-26	7.71	-	-	-	-	-
18-Sep-26	7.56	-	-	-	-	-
18-Dec-26	7.60	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.65	-	-	-	-	-

	Previous Close	12.51		02/02/26
	MERLIN Close	12.46		02/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.47	-	-	-	-	-
20-Mar-26	12.49	-	-	-	-	-
17-Apr-26	12.51	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.39	-	-	-	-	-
18-Dec-26	12.25	-	-	-	-	-
19-Mar-27	12.31	-	-	-	-	-
18-Jun-27	12.05	-	-	-	-	-
17-Sep-27	12.11	-	-	-	-	-
17-Dec-27	11.96	-	-	-	-	-
17-Mar-28	12.02	-	-	-	-	-
16-Jun-28	11.78	-	-	-	-	-
15-Dec-28	11.68	-	-	-	-	-
15-Jun-29	11.53	-	-	-	-	-
21-Dec-29	11.41	-	-	-	-	-
21-Jun-30	11.23	-	-	-	-	-
20-Dec-30	11.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.47	-	-	-	-	-
20-Mar-26	12.49	-	-	-	-	-
17-Apr-26	12.51	-	-	-	-	-
19-Jun-26	12.33	-	-	-	-	-
18-Sep-26	12.39	-	-	-	-	-
18-Dec-26	12.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.46	-	-	-	-	-

	Previous Close	26.48		02/02/26
	NATURGY Close	26.34		02/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.37	-	-	-	-	-
20-Mar-26	26.41	-	-	-	-	5
17-Apr-26	25.90	-	-	-	-	-
19-Jun-26	25.99	-	-	-	-	-
18-Sep-26	25.46	-	-	-	-	-
18-Dec-26	25.03	-	-	-	-	-
19-Mar-27	25.14	-	-	-	-	-
18-Jun-27	24.65	-	-	-	-	-
17-Sep-27	24.25	-	-	-	-	-
17-Dec-27	23.85	-	-	-	-	-
17-Mar-28	23.98	-	-	-	-	-
16-Jun-28	23.55	-	-	-	-	-
15-Dec-28	22.85	-	-	-	-	-
15-Jun-29	22.56	-	-	-	-	-
21-Dec-29	21.89	-	-	-	-	-
21-Jun-30	21.58	-	-	-	-	-
20-Dec-30	20.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.37	-	-	-	-	-
20-Mar-26	26.41	-	-	-	-	-
17-Apr-26	25.90	-	-	-	-	-
19-Jun-26	25.99	-	-	-	-	-
18-Sep-26	25.46	-	-	-	-	-
18-Dec-26	25.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.34	-	-	-	-	-

	Previous Close	0.36		02/02/26
	OBRASCON HUARTE Close	0.36		02/02/26

FUTURES OBRASCON HUARTE

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

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	0.36	-	-	-	-	-
20-Mar-26	0.36	-	-	-	-	-
17-Apr-26	0.36	-	-	-	-	-
19-Jun-26	0.36	-	-	-	-	-
18-Sep-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.36	-	-	-	-	-

	Previous Close	78.95		02/02/26
	PHARMA MAR Close	76.60		02/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	76.67	-	-	-	-	-
20-Mar-26	76.79	-	-	-	-	-
17-Apr-26	76.91	-	-	-	-	-
19-Jun-26	77.17	-	-	-	-	-
18-Sep-26	76.74	-	-	-	-	-
18-Dec-26	77.10	-	-	-	-	-
19-Mar-27	77.45	-	-	-	-	-
18-Jun-27	77.83	-	-	-	-	-
17-Sep-27	77.41	-	-	-	-	-
17-Dec-27	77.81	-	-	-	-	-
17-Mar-28	78.22	-	-	-	-	-
16-Jun-28	78.65	-	-	-	-	-
15-Dec-28	78.74	-	-	-	-	-
15-Jun-29	79.68	-	-	-	-	-
21-Dec-29	79.90	-	-	-	-	-
21-Jun-30	80.93	-	-	-	-	-
20-Dec-30	81.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	76.67	-	-	-	-	-
20-Mar-26	76.79	-	-	-	-	-
17-Apr-26	76.91	-	-	-	-	-
19-Jun-26	77.17	-	-	-	-	-
18-Sep-26	76.74	-	-	-	-	-
18-Dec-26	77.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.60	-	-	-	-	-

	Previous Close	2.82		02/02/26
	PROSEGUR Close	2.85		02/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.85	-	-	-	-	-

	Previous Close	16.81		02/02/26
	PUIG Close	16.87		02/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.89	-	-	-	-	-
20-Mar-26	16.91	-	-	-	-	15
17-Apr-26	16.94	-	-	-	-	-
19-Jun-26	16.57	-	-	-	-	-
18-Sep-26	16.65	-	-	-	-	-
18-Dec-26	16.73	-	-	-	-	-
19-Mar-27	16.81	-	-	-	-	-
18-Jun-27	16.44	-	-	-	-	-
17-Sep-27	16.52	-	-	-	-	-
17-Dec-27	16.61	-	-	-	-	-
17-Mar-28	16.70	-	-	-	-	-
16-Jun-28	16.30	-	-	-	-	-
15-Dec-28	16.49	-	-	-	-	-
15-Jun-29	16.14	-	-	-	-	-
21-Dec-29	16.35	-	-	-	-	-
21-Jun-30	15.97	-	-	-	-	-
20-Dec-30	16.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.89	-	-	-	-	-
20-Mar-26	16.91	-	-	-	-	-
17-Apr-26	16.94	-	-	-	-	-
19-Jun-26	16.57	-	-	-	-	-
18-Sep-26	16.65	-	-	-	-	-
18-Dec-26	16.73	-	-	-	-	-

	Previous Close	14.59		02/02/26
	REDEIA Close	14.53		02/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.54	-	-	-	-	-
20-Mar-26	14.57	14.58	14.58	14.58	5	43
17-Apr-26	14.59	-	-	-	-	-
19-Jun-26	14.64	-	-	-	-	-
18-Sep-26	14.11	-	-	-	-	-
18-Dec-26	14.17	-	-	-	-	-
19-Mar-27	14.04	-	-	-	-	-
18-Jun-27	14.10	-	-	-	-	-
17-Sep-27	13.57	-	-	-	-	-
17-Dec-27	13.64	-	-	-	-	-
17-Mar-28	13.51	-	-	-	-	-
16-Jun-28	13.58	-	-	-	-	-
15-Dec-28	13.10	-	-	-	-	-
15-Jun-29	13.04	-	-	-	-	-
21-Dec-29	12.54	-	-	-	-	-
21-Jun-30	12.48	-	-	-	-	-
20-Dec-30	11.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.54	-	-	-	-	-
20-Mar-26	14.57	-	-	-	-	-
17-Apr-26	14.59	-	-	-	-	-
19-Jun-26	14.64	-	-	-	-	-
18-Sep-26	14.11	-	-	-	-	-
18-Dec-26	14.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.53	-	-	-	-	-

	Previous Close	16.56		02/02/26
	REPSOL Close	16.36		02/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	16.36	-	-	-	-	-
13-Feb-26	16.37	-	-	-	-	-
20-Feb-26	16.38	-	-	-	-	-
27-Feb-26	16.38	-	-	-	-	-
20-Mar-26	16.40	-	-	-	-	4,458
17-Apr-26	16.43	-	-	-	-	-
19-Jun-26	16.48	16.29	16.29	16.29	20	1
18-Sep-26	16.01	-	-	-	-	-
18-Dec-26	16.09	-	-	-	-	-
19-Mar-27	15.63	-	-	-	-	-
18-Jun-27	15.71	-	-	-	-	-
17-Sep-27	15.24	-	-	-	-	-
17-Dec-27	15.32	-	-	-	-	-
17-Mar-28	14.92	-	-	-	-	-
16-Jun-28	15.00	-	-	-	-	-
15-Dec-28	14.66	-	-	-	-	-
15-Jun-29	14.39	-	-	-	-	-
21-Dec-29	14.11	-	-	-	-	-
21-Jun-30	13.90	-	-	-	-	-
20-Dec-30	13.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.38	-	-	-	-	-
20-Mar-26	16.40	-	-	-	-	-
17-Apr-26	16.43	-	-	-	-	-
19-Jun-26	16.48	-	-	-	-	-
18-Sep-26	16.01	-	-	-	-	-
18-Dec-26	16.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.36	-	-	-	-	-

	Previous Close	3.97		02/02/26
	SACYR Close	4.00		02/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.01	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
17-Apr-26	4.02	-	-	-	-	-
19-Jun-26	4.03	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-
18-Dec-26	3.99	-	-	-	-	-
19-Mar-27	3.94	-	-	-	-	-
18-Jun-27	3.96	-	-	-	-	-
17-Sep-27	3.89	-	-	-	-	-
17-Dec-27	3.91	-	-	-	-	-
17-Mar-28	3.87	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Dec-28	3.85	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.80	-	-	-	-	-
21-Jun-30	3.78	-	-	-	-	-
20-Dec-30	3.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.01	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
17-Apr-26	4.02	-	-	-	-	-
19-Jun-26	4.03	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-
18-Dec-26	3.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.00	-	-	-	-	-

	Previous Close	10.78		02/02/26
	SANTANDER Close	11.05		02/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	11.05	-	-	-	-	-
13-Feb-26	11.05	-	-	-	-	-
20-Feb-26	11.06	-	-	-	-	-
27-Feb-26	11.06	-	-	-	-	-
20-Mar-26	11.08	11.08	11.08	10.87	9	185,343
17-Apr-26	11.09	-	-	-	-	-
19-Jun-26	10.99	-	-	-	-	-
18-Sep-26	11.04	-	-	-	-	-
18-Dec-26	10.95	-	-	-	10,000	10,000
19-Mar-27	11.00	-	-	-	-	-
18-Jun-27	10.86	-	-	-	-	-
17-Sep-27	10.91	-	-	-	-	-
17-Dec-27	10.78	-	-	-	-	-
17-Mar-28	10.84	-	-	-	-	-
16-Jun-28	10.70	-	-	-	-	-
15-Dec-28	10.64	-	-	-	-	-
15-Jun-29	10.59	-	-	-	-	-
21-Dec-29	10.55	-	-	-	-	-
21-Jun-30	10.57	-	-	-	-	-
20-Dec-30	10.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.06	-	-	-	-	-
20-Mar-26	11.08	-	-	-	-	1,427,401
17-Apr-26	11.09	-	-	-	-	-
19-Jun-26	10.99	-	-	-	-	-
18-Sep-26	11.04	-	-	-	-	-
18-Dec-26	10.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.05	-	-	-	-	-

	Previous Close	18.59		02/02/26
	SOLARIA Close	18.13		02/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.15	-	-	-	-	-
20-Mar-26	18.18	-	-	-	-	10
17-Apr-26	18.20	-	-	-	-	-
19-Jun-26	18.26	-	-	-	-	-
18-Sep-26	18.35	-	-	-	-	-
18-Dec-26	18.44	-	-	-	-	-
19-Mar-27	18.52	-	-	-	-	-
18-Jun-27	18.61	-	-	-	-	-
17-Sep-27	18.71	-	-	-	-	-
17-Dec-27	18.80	-	-	-	-	-
17-Mar-28	18.90	-	-	-	-	-
16-Jun-28	19.01	-	-	-	-	-
15-Dec-28	19.22	-	-	-	-	-
15-Jun-29	19.45	-	-	-	-	-
21-Dec-29	19.70	-	-	-	-	-
21-Jun-30	19.95	-	-	-	-	-
20-Dec-30	20.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.15	-	-	-	-	-
20-Mar-26	18.18	-	-	-	-	-
17-Apr-26	18.20	-	-	-	-	-
19-Jun-26	18.26	-	-	-	-	-
18-Sep-26	18.35	-	-	-	-	-
18-Dec-26	18.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.13	-	-	-	-	-

	Previous Close	31.88		02/02/26
	TECNICAS REUNIDAS Close	32.14		02/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	32.17	-	-	-	-	-
20-Mar-26	32.22	-	-	-	-	-
17-Apr-26	32.27	-	-	-	-	-
19-Jun-26	32.38	-	-	-	-	-
18-Sep-26	32.53	-	-	-	-	-
18-Dec-26	31.94	-	-	-	-	-
19-Mar-27	32.08	-	-	-	-	-
18-Jun-27	32.24	-	-	-	-	-
17-Sep-27	32.40	-	-	-	-	-
17-Dec-27	31.81	-	-	-	-	-
17-Mar-28	31.98	-	-	-	-	-
16-Jun-28	32.16	-	-	-	-	-
15-Dec-28	31.78	-	-	-	-	-
15-Jun-29	32.16	-	-	-	-	-
21-Dec-29	31.82	-	-	-	-	-
21-Jun-30	32.24	-	-	-	-	-
20-Dec-30	31.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	32.17	-	-	-	-	-
20-Mar-26	32.22	-	-	-	-	-
17-Apr-26	32.27	-	-	-	-	-
19-Jun-26	32.38	-	-	-	-	-
18-Sep-26	32.53	-	-	-	-	-
18-Dec-26	31.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.14	-	-	-	-	-

	Previous Close	3.42		02/02/26
	TELEFONICA Close	3.45		02/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	3.45	-	-	-	-	-
13-Feb-26	3.45	-	-	-	-	-
20-Feb-26	3.45	-	-	-	-	-
27-Feb-26	3.45	-	-	-	-	-
20-Mar-26	3.46	3.43	3.43	3.43	65	411
17-Apr-26	3.46	-	-	-	-	-
19-Jun-26	3.33	-	-	-	-	100
18-Sep-26	3.34	-	-	-	-	-
18-Dec-26	3.36	-	-	-	-	-
19-Mar-27	3.37	-	-	-	-	-
18-Jun-27	3.24	-	-	-	-	-
17-Sep-27	3.26	-	-	-	-	-
17-Dec-27	3.27	-	-	-	-	-
17-Mar-28	3.29	-	-	-	-	-
16-Jun-28	3.16	-	-	-	-	-
15-Dec-28	3.19	-	-	-	-	-
15-Jun-29	3.08	-	-	-	-	-
21-Dec-29	3.12	-	-	-	-	-
21-Jun-30	3.01	-	-	-	-	-
20-Dec-30	3.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.45	-	-	-	-	-
20-Mar-26	3.46	-	-	-	-	-
17-Apr-26	3.46	-	-	-	-	-
19-Jun-26	3.33	-	-	-	-	-
18-Sep-26	3.34	-	-	-	-	-
18-Dec-26	3.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.45	-	-	-	-	-

	Previous Close	2.89		02/02/26
	UNICAJA Close	2.97		02/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.98	-	-	-	-	-
20-Mar-26	2.98	-	-	-	-	-
17-Apr-26	2.99	-	-	-	-	-
19-Jun-26	2.91	-	-	-	-	-
18-Sep-26	2.93	-	-	-	-	-
18-Dec-26	2.87	-	-	-	-	-
19-Mar-27	2.88	-	-	-	-	-
18-Jun-27	2.81	-	-	-	-	-
17-Sep-27	2.82	-	-	-	-	-
17-Dec-27	2.76	-	-	-	-	-
17-Mar-28	2.78	-	-	-	-	-
16-Jun-28	2.70	-	-	-	-	-
15-Dec-28	2.66	-	-	-	-	-
15-Jun-29	2.61	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-
21-Jun-30	2.52	-	-	-	-	-
20-Dec-30	2.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.98	-	-	-	-	-
20-Mar-26	2.98	-	-	-	-	-
17-Apr-26	2.99	-	-	-	-	-
19-Jun-26	2.91	-	-	-	-	-
18-Sep-26	2.93	-	-	-	-	-
18-Dec-26	2.87	-	-	-	-	-

	Previous Close	88.30		02/02/26
	VIDRALA Close	86.80		02/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	85.65	-	-	-	-	-
20-Mar-26	85.78	-	-	-	-	-
17-Apr-26	85.91	-	-	-	-	-
19-Jun-26	86.20	-	-	-	-	-
18-Sep-26	86.18	-	-	-	-	-
18-Dec-26	86.59	-	-	-	-	-
19-Mar-27	85.78	-	-	-	-	-
18-Jun-27	86.20	-	-	-	-	-
17-Sep-27	86.17	-	-	-	-	-
17-Dec-27	86.61	-	-	-	-	-
17-Mar-28	85.82	-	-	-	-	-
16-Jun-28	86.29	-	-	-	-	-
15-Dec-28	86.79	-	-	-	-	-
15-Jun-29	86.49	-	-	-	-	-
21-Dec-29	87.11	-	-	-	-	-
21-Jun-30	86.88	-	-	-	-	-
20-Dec-30	87.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	85.65	-	-	-	-	-
20-Mar-26	85.78	-	-	-	-	-
17-Apr-26	85.91	-	-	-	-	-
19-Jun-26	86.20	-	-	-	-	-
18-Sep-26	86.18	-	-	-	-	-
18-Dec-26	86.59	-	-	-	-	-

	Previous Close	56.40		02/02/26
	VISCOFAN Close	55.50		02/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.55	-	-	-	-	-
20-Mar-26	55.64	-	-	-	-	-
17-Apr-26	55.72	-	-	-	-	-
19-Jun-26	55.19	-	-	-	-	-
18-Sep-26	55.46	-	-	-	-	-
18-Dec-26	54.32	-	-	-	-	-
19-Mar-27	54.56	-	-	-	-	-
18-Jun-27	54.08	-	-	-	-	-
17-Sep-27	54.35	-	-	-	-	-
17-Dec-27	53.23	-	-	-	-	-
17-Mar-28	53.51	-	-	-	-	-
16-Jun-28	53.04	-	-	-	-	-
15-Dec-28	52.24	-	-	-	-	-
15-Jun-29	52.09	-	-	-	-	-
21-Dec-29	51.37	-	-	-	-	-
21-Jun-30	51.25	-	-	-	-	-
20-Dec-30	50.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.55	-	-	-	-	-
20-Mar-26	55.64	-	-	-	-	-
17-Apr-26	55.72	-	-	-	-	-
19-Jun-26	55.19	-	-	-	-	-
18-Sep-26	55.46	-	-	-	-	-
18-Dec-26	54.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		02/02/26
	BBVA DIV Close	-		02/02/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5220	-	-	-	-	-
19-Jun-26	0.5220	-	-	-	-	-
18-Sep-26	0.5220	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	600
17-Dec-27	0.9920	-	-	-	-	50
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.8880	-	-	-	-	-
20-Dec-30	0.7300	-	-	-	-	-

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

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5220	-	-	-	-	-
19-Jun-26	0.5220	-	-	-	-	-
18-Sep-26	0.5220	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	-
17-Dec-27	0.9920	-	-	-	-	-
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.8880	-	-	-	-	-
20-Dec-30	0.7300	-	-	-	-	-

	Previous Close	-		02/02/26
	CAIXABANK DIV Close	-		02/02/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
17-Dec-27	0.4690	-	-	-	-	-
15-Dec-28	0.4510	-	-	-	-	-
21-Dec-29	0.4140	-	-	-	-	-
20-Dec-30	0.4000	-	-	-	-	-

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

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
17-Dec-27	0.4690	-	-	-	-	-
15-Dec-28	0.4510	-	-	-	-	-
21-Dec-29	0.4140	-	-	-	-	-
20-Dec-30	0.4000	-	-	-	-	-

	Previous Close	-		02/02/26
	GAS NATURAL DIV Close	-		02/02/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5450	-	-	-	-	-
19-Jun-26	0.5450	-	-	-	-	-
18-Sep-26	1.1990	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
17-Dec-27	1.6600	-	-	-	-	-
15-Dec-28	1.5230	-	-	-	-	-
21-Dec-29	1.5330	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

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

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5450	-	-	-	-	-
19-Jun-26	0.5450	-	-	-	-	-
18-Sep-26	1.1990	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
17-Dec-27	1.6600	-	-	-	-	-
15-Dec-28	1.5230	-	-	-	-	-
21-Dec-29	1.5330	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		02/02/26
	IBERDROLA DIV Close	0.253		02/02/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	0.2530	-	-	-	-	-
20-Mar-26	0.2530	-	-	-	-	-
17-Apr-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6960	-	-	-	-	-
18-Dec-26	0.6960	-	-	-	-	50
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7170	-	-	-	-	-
21-Dec-29	0.7020	-	-	-	-	-
20-Dec-30	0.5950	-	-	-	-	-

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

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	0.2530	-	-	-	-	-
20-Mar-26	0.2530	-	-	-	-	-
17-Apr-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
18-Sep-26	0.6960	-	-	-	-	-
18-Dec-26	0.6960	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7170	-	-	-	-	-
21-Dec-29	0.7020	-	-	-	-	-
20-Dec-30	0.5950	-	-	-	-	-

	Previous Close	-		02/02/26
	INDITEX DIV Close	-		02/02/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1280	-	-	-	-	-
20-Dec-30	1.1000	-	-	-	-	-

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

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1280	-	-	-	-	-
20-Dec-30	1.1000	-	-	-	-	-

	Previous Close	0.500		02/02/26
	REPSOL DIV Close	0.500		02/02/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	100
17-Dec-27	1.0680	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9030	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

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

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	-
17-Dec-27	1.0680	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9030	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		02/02/26
	SANTANDER DIV Close	-		02/02/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1440	-	-	-	-	-
18-Sep-26	0.1440	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	1,000	1,050
17-Dec-27	0.3790	-	-	-	-	50
15-Dec-28	0.3750	-	-	-	-	-
21-Dec-29	0.3550	-	-	-	-	-
20-Dec-30	0.2450	-	-	-	-	-

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

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1440	-	-	-	-	-
18-Sep-26	0.1440	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	-
17-Dec-27	0.3790	-	-	-	-	-
15-Dec-28	0.3750	-	-	-	-	-
21-Dec-29	0.3550	-	-	-	-	-
20-Dec-30	0.2450	-	-	-	-	-

	Previous Close	-		02/02/26
	TELEFONICA DIV Close	-		02/02/26

FUTURES TELEFONICA DIV

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

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

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

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

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17,300	817.00	-	-	-	24.37	0.96	-	1
Feb-26 w1 17,400	720.00	-	-	-	23.81	0.95	-	1
Feb-26 w1 17,450	673.00	-	-	-	23.53	0.93	-	1
Feb-26 w1 17,500	626.00	507.00	507.00	493.00	23.25	0.92	2	1
Feb-26 w1 17,900	286.00	-	-	-	21.02	0.70	-	2
Feb-26 w1 17,950	250.00	-	-	-	20.74	0.66	-	3
Feb-26 w1 18,000	216.00	-	-	-	20.46	0.62	-	2
Feb-26 w1 18,100	157.00	-	-	-	19.90	0.51	-	1
Feb-26 w1 18,175	120.00	75.00	75.00	75.00	19.68	0.44	10	10
Feb-26 w1 18,200	109.00	60.00	60.00	60.00	19.62	0.41	1	3
Feb-26 w1 18,225	99.00	-	-	-	19.56	0.38	-	5
Feb-26 w1 18,250	89.00	-	-	-	19.50	0.36	-	2
Feb-26 w1 18,300	72.00	55.00	55.00	55.00	19.38	0.31	1	1
Feb-26 w1 18,400	45.00	26.00	26.00	26.00	19.14	0.22	1	1
Feb-26 w2 17,550	631.00	-	-	-	20.33	0.82	-	1
Feb-26 w2 17,700	506.00	405.00	405.00	405.00	19.49	0.76	1	-
Feb-26 w2 17,900	355.00	298.00	298.00	298.00	18.38	0.65	1	1
Feb-26 w2 18,500	70.00	-	-	-	16.28	0.24	-	1
Feb-26 15,000	3,123.00	-	-	-	33.54	0.99	-	3
Feb-26 15,800	2,328.00	-	-	-	29.24	0.98	-	2
Feb-26 16,000	2,131.00	-	-	-	28.16	0.98	-	3
Feb-26 16,400	1,739.00	-	-	-	26.02	0.96	-	1
Feb-26 16,450	1,691.00	-	-	-	25.75	0.96	-	1
Feb-26 16,500	1,642.00	-	-	-	25.48	0.95	-	4
Feb-26 16,550	1,594.00	-	-	-	25.21	0.95	-	3
Feb-26 16,600	1,546.00	-	-	-	24.94	0.94	-	1
Feb-26 16,700	1,450.00	-	-	-	24.41	0.94	-	2
Feb-26 16,800	1,355.00	-	-	-	23.87	0.93	-	1
Feb-26 17,000	1,167.00	-	-	-	22.79	0.90	-	3
Feb-26 17,050	1,121.00	-	-	-	22.53	0.89	-	1
Feb-26 17,100	1,075.00	-	-	-	22.26	0.88	-	4
Feb-26 17,150	1,029.00	-	-	-	21.99	0.87	-	2
Feb-26 17,200	984.00	-	-	-	21.72	0.86	-	6
Feb-26 17,250	939.00	-	-	-	21.45	0.85	-	3
Feb-26 17,300	895.00	-	-	-	21.18	0.84	-	7
Feb-26 17,350	851.00	-	-	-	20.91	0.83	-	2
Feb-26 17,400	808.00	-	-	-	20.65	0.82	-	102
Feb-26 17,450	765.00	-	-	-	20.38	0.80	-	1
Feb-26 17,500	723.00	-	-	-	20.11	0.79	-	43
Feb-26 17,550	681.00	-	-	-	19.84	0.77	-	101
Feb-26 17,600	640.00	608.00	608.00	608.00	19.57	0.75	1	25
Feb-26 17,650	600.00	-	-	-	19.30	0.74	-	2
Feb-26 17,700	561.00	509.00	509.00	509.00	19.03	0.72	1	19
Feb-26 17,750	523.00	-	-	-	18.77	0.70	-	3
Feb-26 17,800	485.00	368.00	368.00	368.00	18.50	0.68	1	22
Feb-26 17,850	449.00	349.00	349.00	349.00	18.23	0.65	1	36
Feb-26 17,900	414.00	360.00	360.00	303.00	17.96	0.63	3	7
Feb-26 17,950	379.00	-	-	-	17.69	0.60	-	1
Feb-26 18,000	346.00	310.00	310.00	272.00	17.42	0.58	4	20
Feb-26 18,100	285.00	265.00	265.00	190.00	16.89	0.52	19	22
Feb-26 18,200	232.00	175.00	178.00	175.00	16.60	0.46	2	38
Feb-26 18,300	187.00	155.00	155.00	155.00	16.40	0.40	1	8
Feb-26 18,400	148.00	105.00	108.00	100.00	16.19	0.34	3	12
Feb-26 18,500	115.00	80.00	80.00	80.00	15.98	0.29	1	24
Feb-26 18,600	87.00	62.00	62.00	55.00	15.78	0.24	7	8
Feb-26 18,700	64.00	-	-	-	15.57	0.19	-	1
Feb-26 18,900	33.00	21.00	21.00	21.00	15.16	0.11	3	3
Mar-26 7,400	10,724.00	-	-	-	61.50	1.00	-	6
Mar-26 10,200	7,932.00	-	-	-	49.57	1.00	-	1
Mar-26 11,200	6,935.00	-	-	-	45.31	1.00	-	1
Mar-26 11,700	6,436.00	-	-	-	43.17	1.00	-	2
Mar-26 12,400	5,739.00	-	-	-	40.19	0.99	-	6
Mar-26 12,600	5,540.00	-	-	-	39.34	0.99	-	2
Mar-26 12,700	5,441.00	-	-	-	38.91	0.99	-	2
Mar-26 12,800	5,341.00	-	-	-	38.49	0.99	-	1
Mar-26 12,900	5,242.00	-	-	-	38.06	0.99	-	1
Mar-26 13,000	5,142.00	-	-	-	37.64	0.99	-	2
Mar-26 13,100	5,043.00	-	-	-	37.21	0.99	-	2
Mar-26 13,300	4,844.00	-	-	-	36.36	0.99	-	1
Mar-26 13,400	4,745.00	-	-	-	35.93	0.99	-	1
Mar-26 13,500	4,646.00	-	-	-	35.51	0.99	-	3
Mar-26 13,600	4,547.00	-	-	-	35.08	0.99	-	2
Mar-26 13,700	4,448.00	-	-	-	34.65	0.99	-	1
Mar-26 14,100	4,052.00	-	-	-	32.95	0.98	-	1
Mar-26 14,200	3,953.00	-	-	-	32.52	0.98	-	4
Mar-26 14,500	3,657.00	-	-	-	31.25	0.98	-	1
Mar-26 14,700	3,460.00	-	-	-	30.39	0.97	-	2
Mar-26 14,800	3,362.00	-	-	-	29.97	0.97	-	3
Mar-26 15,000	3,166.00	-	-	-	29.12	0.97	-	11
Mar-26 15,100	3,068.00	-	-	-	28.69	0.97	-	20
Mar-26 15,300	2,873.00	-	-	-	27.84	0.96	-	16
Mar-26 15,500	2,679.00	-	-	-	26.98	0.95	-	2
Mar-26 15,600	2,582.00	-	-	-	26.56	0.95	-	20
Mar-26 15,700	2,486.00	-	-	-	26.13	0.94	-	22
Mar-26 15,800	2,390.00	-	-	-	25.71	0.94	-	1
Mar-26 15,900	2,294.00	-	-	-	25.28	0.93	-	2
Mar-26 16,000	2,199.00	-	-	-	24.85	0.93	-	7
Mar-26 16,100	2,104.00	-	-	-	24.43	0.92	-	4
Mar-26 16,300	1,916.00	-	-	-	23.58	0.90	-	5
Mar-26 16,400	1,822.00	-	-	-	23.15	0.90	-	2
Mar-26 16,500	1,730.00	-	-	-	22.72	0.89	-	153
Mar-26 16,600	1,638.00	-	-	-	22.30	0.87	-	2
Mar-26 16,700	1,547.00	-	-	-	21.87	0.86	-	2
Mar-26 16,750	1,502.00	-	-	-	21.66	0.86	-	2
Mar-26 16,800	1,457.00	-	-	-	21.45	0.85	-	5
Mar-26 16,900	1,368.00	-	-	-	21.02	0.84	-	1
Mar-26 17,000	1,280.00	-	-	-	20.59	0.82	-	27
Mar-26 17,100	1,194.00	-	-	-	20.17	0.80	-	2
Mar-26 17,200	1,108.00	-	-	-	19.74	0.79	-	5
Mar-26 17,300	1,025.00	-	-	-	19.32	0.77	-	2
Mar-26 17,400	943.00	-	-	-	18.89	0.74	-	5
Mar-26 17,450	902.00	-	-	-	18.68	0.73	-	3
Mar-26 17,500	863.00	-	-	-	18.46	0.72	-	11
Mar-26 17,600	785.00	726.00	726.00	726.00	18.04	0.69	1	-
Mar-26 17,650	747.00	-	-	-	17.82	0.68	-	14
Mar-26 17,700	709.00	605.00	605.00	605.00	17.61	0.67	1	145
Mar-26 17,750	673.00	-	-	-	17.40	0.65	-	38
Mar-26 17,800	636.00	-	-	-	17.19	0.63	-	4
Mar-26 17,850	601.00	-	-	-	16.97	0.62	-	2
Mar-26 17,900	566.00	559.00	559.00	559.00	16.76	0.60	1	5
Mar-26 17,950	533.00	-	-	-	16.55	0.58	-	1
Mar-26 18,000	499.00	-	-	-	16.33	0.57	-	5
Mar-26 18,100	436.00	-	-	-	15.91	0.53	-	4
Mar-26 18,200	380.00	-	-	-	15.62	0.49	-	4
Mar-26 18,300	331.00	-	-	-	15.48	0.45	-	2
Mar-26 18,500	246.00	-	-	-	15.20	0.37	-	32
Mar-26 18,600	209.00	-	-	-	15.06	0.33	-	5
Mar-26 18,700	176.00	-	-	-	14.91	0.30	-	1
Mar-26 18,800	147.00	103.00	103.00	103.00	14.77	0.26	1	-
Mar-26 19,000	100.00	79.00	79.00	79.00	14.49	0.20	2	7
Mar-26 19,400	39.00	-	-	-	13.92	0.09	-	5
Apr-26 16,100	2,090.00	-	-	-	23.56	0.87	-	1
Apr-26 17,300	1,060.00	-	-	-	18.89	0.71	-	3
Apr-26 17,700	760.00	-	-	-	17.33	0.62	-	3
Apr-26 17,850	657.00	612.00	612.00	612.00	16.75	0.58	1	-
Apr-26 17,900	624.00	531.00	531.00	531.00	16.55	0.56	1	1
Apr-26 18,000	560.00	489.00	489.00	489.00	16.16	0.53	1	1
Apr-26 18,300	404.00	335.00	335.00	335.00	15.61	0.44	1	-
Apr-26 18,500	320.00	-	-	-	15.37	0.38	-	4
Apr-26 18,900	187.00	-	-	-	14.87	0.26	-	1
Apr-26 19,000	161.00	-	-	-	14.75	0.24	-	3
Apr-26 19,400	83.00	-	-	-	14.25	0.14	-	1
Jun-26 11,400	6,571.00	-	-	-	37.32	0.97	-	32
Jun-26 12,100	5,889.00	-	-	-	35.16	0.97	-	5
Jun-26 12,200	5,792.00	-	-	-	34.85	0.97	-	9
Jun-26 13,400	4,637.00	-	-	-	31.14	0.94	-	1
Jun-26 13,500	4,542.00	-	-	-	30.83	0.94	-	1
Jun-26 13,700	4,352.00	-	-	-	30.21	0.93	-	4
Jun-26 14,500	3,600.00	-	-	-	27.73	0.90	-	2
Jun-26 14,900	3,232.00	-	-	-	26.49	0.89	-	2
Jun-26 15,000	3,140.00	-	-	-	26.18	0.88	-	1
Jun-26 15,200	2,959.00	-	-	-	25.57	0.87	-	1
Jun-26 15,700	2,513.00	-	-	-	24.02	0.83	-	1
Jun-26 15,800	2,426.00	-	-	-	23.71	0.83	-	1
Jun-26 16,000	2,253.00	-	-	-	23.09	0.81	-	3
Jun-26 16,500	1,832.00	-	-	-	21.54	0.76	-	2
Jun-26 16,700	1,670.00	-	-	-	20.92	0.73	-	15
Jun-26 16,800	1,590.00	-	-	-	20.62	0.72	-	1
Jun-26 16,900	1,512.00	-	-	-	20.31	0.71	-	2
Jun-26 17,000	1,434.00	-	-	-	20.00	0.69	-	2
Jun-26 17,100	1,358.00	-	-	-	19.69	0.68	-	2
Jun-26 17,200	1,283.00	-	-	-	19.38	0.66	-	3
Jun-26 17,300	1,209.00	-	-	-	19.07	0.65	-	19
Jun-26 17,400	1,137.00	-	-	-	18.76	0.63	-	2
Jun-26 17,500	1,066.00	-	-	-	18.45	0.61	-	2
Jun-26 17,600	997.00	-	-	-	18.14	0.60	-	4
Jun-26 17,700	930.00	863.00	863.00	863.00	17.83	0.58	1	4
Jun-26 18,000	739.00	-	-	-	16.92	0.52	-	6
Jun-26 18,100	687.00	-	-	-	16.78	0.49	-	6
Jun-26 18,200	636.00	600.00	600.00	600.00	16.64	0.47	1	1
Jun-26 18,300	588.00	512.00	512.00	512.00	16.50	0.45	2	1
Jun-26 18,400	542.00	-	-	-	16.36	0.43	-	1
Jun-26 18,500	498.00	-	-	-	16.22	0.41	-	2
Jun-26 18,600	456.00	411.00	411.00	364.00	16.08	0.38	3	2
Jun-26 18,700	417.00	340.00	340.00	340.00	15.94	0.36	1	12
Jun-26 18,800	380.00	308.00	308.00	308.00	15.81	0.34	2	-
Jun-26 19,000	311.00	-	-	-	15.53	0.30	-	2
Jun-26 19,400	200.00	-	-	-	14.97	0.22	-	15
Jun-26 19,500	177.00	-	-	-	14.83	0.20	-	4
Sep-26 12,200	5,771.00	-	-	-	31.93	0.94	-	32
Sep-26 13,600	4,467.00	-	-	-	28.31	0.90	-	15
Sep-26 15,000	3,215.00	-	-	-	24.70	0.83	-	1
Sep-26 17,300	1,380.00	-	-	-	18.76	0.62	-	1
Sep-26 17,400	1,311.00	-	-	-	18.50	0.60	-	3
Sep-26 17,500	1,243.00	-	-	-	18.24	0.59	-	2
Sep-26 17,600	1,176.00	-	-	-	17.98	0.57	-	3
Sep-26 18,000	928.00	-	-	-	17.03	0.51	-	1
Sep-26 18,200	826.00	-	-	-	16.78	0.48	-	2
Sep-26 18,500	685.00	-	-	-	16.41	0.43	-	1
Sep-26 18,800	559.00	-	-	-	16.04	0.38	-	3
Sep-26 18,900	520.00	465.00	465.00	465.00	15.91	0.36	1	1
Sep-26 19,000	483.00	-	-	-	15.79	0.34	-	7
Sep-26 19,100	447.00	-	-	-	15.66	0.33	-	3
Sep-26 19,500	322.00	-	-	-	15.16	0.26	-	68
Dec-26 8,300	9,444.00	-	-	-	39.34	0.97	-	655
Dec-26 8,600	9,155.00	-	-	-	38.66	0.97	-	1,250
Dec-26 10,500	7,340.00	-	-	-	34.30	0.95	-	30
Dec-26 12,000	5,938.00	-	-	-	30.86	0.92	-	12
Dec-26 12,200	5,754.00	-	-	-	30.40	0.91	-	32
Dec-26 13,000	5,025.00	-	-	-	28.56	0.89	-	1
Dec-26 14,800	3,449.00	-	-	-	24.44	0.81	-	32
Dec-26 15,300	3,032.00	-	-	-	23.29	0.78	-	1
Dec-26 16,400	2,162.00	-	-	-	20.77	0.69	-	6,000
Dec-26 16,700	1,939.00	-	-	-	20.08	0.66	-	1,500
Dec-26 17,000	1,724.00	-	-	-	19.39	0.63	-	1
Dec-26 17,200	1,585.00	-	-	-	18.93	0.61	-	1
Dec-26 17,300	1,516.00	-	-	-	18.70	0.60	-	1
Dec-26 17,500	1,383.00	-	-	-	18.24	0.57	-	1,001
Dec-26 17,600	1,319.00	-	-	-	18.01	0.56	-	1
Dec-26 17,700	1,255.00	-	-	-	17.78	0.55	-	5,000
Dec-26 17,800	1,192.00	1,185.00	1,185.00	1,185.00	17.55	0.53	87	87
Dec-26 17,900	1,133.00	-	-	-	17.35	0.52	5,000	5,002
Dec-26 18,000	1,081.00	-	-	-	17.24	0.51	-	2
Dec-26 18,100	1,030.00	1,000.00	1,000.00	1,000.00	17.13	0.49	1	1
Dec-26 18,500	838.00	-	-	-	16.67	0.44	-	6,042
Dec-26 18,600	794.00	-	-	-	16.56	0.42	-	2,001
Dec-26 19,000	629.00	-	-	-	16.10	0.37	-	2
Dec-26 19,200	556.00	-	-	-	15.87	0.34	-	3
Dec-26 19,500	456.00	-	-	-	15.53	0.30	-	4
Dec-26 19,600	425.00	-	-	-	15.42	0.28	-	1
Dec-26 19,800	368.00	-	-	-	15.19	0.26	-	1
Dec-26 19,900	342.00	-	-	-	15.08	0.24	-	1
Dec-26 20,000	316.00	-	-	-	14.96	0.23	-	3
Dec-26 20,100	292.00	-	-	-	14.85	0.22	-	1
Dec-26 20,200	269.00	-	-	-	14.74	0.21	-	1
Dec-26 20,500	208.00	-	-	-	14.40	0.17	-	6,043
Dec-26 20,600	190.00	163.00	163.00	163.00	14.28	0.16	4	4
Dec-26 21,200	104.00	-	-	-	13.60	0.10	-	2,000
Dec-27 14,000	4,099.00	-	-	-	23.15	0.78	-	2
Dec-27 16,300	2,438.00	-	-	-	19.84	0.64	-	32
Dec-28 16,800	2,386.00	-	-	-	19.81	0.57	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16,300	-	-	-	-	29.97	-	-	1
Feb-26 w1 16,400	-	-	-	-	29.41	-	-	2
Feb-26 w1 16,450	-	-	-	-	29.13	-	-	3
Feb-26 w1 16,500	-	-	-	-	28.85	-	-	3
Feb-26 w1 16,550	-	5.00	5.00	5.00	28.57	-	1	1
Feb-26 w1 16,650	-	-	-	-	28.01	-	-	1
Feb-26 w1 16,800	1.00	-	-	-	27.17	-	-	6
Feb-26 w1 16,900	1.00	-	-	-	26.61	-0.01	-	1
Feb-26 w1 16,950	1.00	-	-	-	26.33	-0.01	-	1
Feb-26 w1 17,000	2.00	-	-	-	26.05	-0.01	-	5
Feb-26 w1 17,100	3.00	-	-	-	25.49	-0.02	-	5
Feb-26 w1 17,200	4.00	-	-	-	24.93	-0.02	-	2
Feb-26 w1 17,250	5.00	23.00	23.00	22.00	24.65	-0.03	3	5
Feb-26 w1 17,300	7.00	26.00	32.00	26.00	24.37	-0.04	3	4
Feb-26 w1 17,325	8.00	28.00	28.00	28.00	24.23	-0.04	2	2
Feb-26 w1 17,350	8.00	30.00	30.00	28.00	24.09	-0.04	3	3
Feb-26 w1 17,400	11.00	-	-	-	23.81	-0.05	-	6
Feb-26 w1 17,425	12.00	-	-	-	23.67	-0.06	-	1
Feb-26 w1 17,450	13.00	40.00	40.00	40.00	23.53	-0.07	2	3
Feb-26 w1 17,500	16.00	25.00	29.00	25.00	23.25	-0.08	2	8
Feb-26 w1 17,550	20.00	-	-	-	22.97	-0.10	-	4
Feb-26 w1 17,600	24.00	66.00	66.00	66.00	22.69	-0.11	1	2
Feb-26 w1 17,625	27.00	23.00	23.00	23.00	22.55	-0.12	1	1
Feb-26 w1 17,700	36.00	40.00	51.00	40.00	22.13	-0.16	6	6
Feb-26 w1 17,750	44.00	-	-	-	21.85	-0.19	-	1
Feb-26 w1 17,800	53.00	-	-	-	21.57	-0.22	-	5
Feb-26 w1 17,850	63.00	50.00	120.00	50.00	21.29	-0.26	12	12
Feb-26 w1 17,875	69.00	-	-	-	21.15	-0.28	-	5
Feb-26 w1 17,900	76.00	101.00	137.00	101.00	21.02	-0.30	2	1
Feb-26 w1 18,000	106.00	138.00	191.00	138.00	20.46	-0.38	2	1
Feb-26 w1 18,025	116.00	100.00	100.00	100.00	20.32	-0.41	2	-
Feb-26 w1 18,100	147.00	107.00	251.00	106.00	19.90	-0.49	5	2
Feb-26 w1 18,175	185.00	200.00	200.00	200.00	19.68	-0.56	1	1
Feb-26 w2 15,800	1.00	-	-	-	30.09	-	-	2
Feb-26 w2 16,550	7.00	-	-	-	25.91	-0.02	-	2
Feb-26 w2 16,600	7.00	-	-	-	25.63	-0.02	-	2
Feb-26 w2 16,650	8.00	-	-	-	25.35	-0.03	-	2
Feb-26 w2 16,700	9.00	-	-	-	25.07	-0.03	-	2
Feb-26 w2 16,750	10.00	-	-	-	24.79	-0.03	-	1
Feb-26 w2 16,900	15.00	-	-	-	23.95	-0.05	-	1
Feb-26 w2 17,000	18.00	27.00	27.00	27.00	23.40	-0.06	1	1
Feb-26 w2 17,050	21.00	-	-	-	23.12	-0.06	-	1
Feb-26 w2 17,100	23.00	-	-	-	22.84	-0.07	-	5
Feb-26 w2 17,150	26.00	-	-	-	22.56	-0.08	-	4
Feb-26 w2 17,200	29.00	29.00	29.00	29.00	22.28	-0.09	1	2
Feb-26 w2 17,250	33.00	-	-	-	22.00	-0.10	-	1
Feb-26 w2 17,300	37.00	-	-	-	21.72	-0.11	-	3
Feb-26 w2 17,350	41.00	76.00	76.00	76.00	21.45	-0.12	1	4
Feb-26 w2 17,400	46.00	56.00	56.00	56.00	21.17	-0.13	2	5
Feb-26 w2 17,450	51.00	-	-	-	20.89	-0.15	-	1
Feb-26 w2 17,500	57.00	-	-	-	20.61	-0.16	-	1
Feb-26 w2 17,650	80.00	110.00	110.00	110.00	19.77	-0.22	5	5
Feb-26 w2 17,700	90.00	140.00	140.00	140.00	19.49	-0.24	2	2
Feb-26 w2 18,100	210.00	210.00	210.00	210.00	17.26	-0.48	1	1
Feb-26 13,900	1.00	-	-	-	39.44	-	-	2
Feb-26 14,200	1.00	-	-	-	37.83	-	-	301
Feb-26 14,900	2.00	-	-	-	34.07	-	-	2
Feb-26 15,000	2.00	-	-	-	33.54	-0.01	-	10
Feb-26 15,050	2.00	-	-	-	33.27	-0.01	-	3
Feb-26 15,150	3.00	-	-	-	32.73	-0.01	-	1
Feb-26 15,200	3.00	-	-	-	32.46	-0.01	-	3
Feb-26 15,250	3.00	-	-	-	32.19	-0.01	-	1
Feb-26 15,300	3.00	-	-	-	31.92	-0.01	-	4
Feb-26 15,400	4.00	-	-	-	31.39	-0.01	-	4
Feb-26 15,500	5.00	-	-	-	30.85	-0.01	-	9
Feb-26 15,600	5.00	-	-	-	30.31	-0.01	-	3
Feb-26 15,700	6.00	-	-	-	29.78	-0.01	-	3
Feb-26 15,750	7.00	-	-	-	29.51	-0.02	-	6
Feb-26 15,800	7.00	-	-	-	29.24	-0.02	-	9
Feb-26 15,850	8.00	-	-	-	28.97	-0.02	-	26
Feb-26 15,900	8.00	-	-	-	28.70	-0.02	-	7
Feb-26 15,950	9.00	-	-	-	28.43	-0.02	-	7
Feb-26 16,000	10.00	-	-	-	28.16	-0.02	-	11
Feb-26 16,050	10.00	-	-	-	27.90	-0.02	-	4
Feb-26 16,100	11.00	-	-	-	27.63	-0.03	-	4
Feb-26 16,150	12.00	-	-	-	27.36	-0.03	-	2
Feb-26 16,200	13.00	-	-	-	27.09	-0.03	-	6
Feb-26 16,300	15.00	-	-	-	26.55	-0.03	-	3
Feb-26 16,350	16.00	-	-	-	26.29	-0.04	-	2
Feb-26 16,400	18.00	-	-	-	26.02	-0.04	-	15
Feb-26 16,450	19.00	-	-	-	25.75	-0.04	-	8
Feb-26 16,500	20.00	-	-	-	25.48	-0.05	-	28
Feb-26 16,600	24.00	-	-	-	24.94	-0.05	-	1
Feb-26 16,650	26.00	-	-	-	24.67	-0.06	-	6
Feb-26 16,700	28.00	-	-	-	24.41	-0.06	-	8
Feb-26 16,750	30.00	-	-	-	24.14	-0.07	-	59
Feb-26 16,800	33.00	50.00	50.00	50.00	23.87	-0.07	1	62
Feb-26 16,850	35.00	-	-	-	23.60	-0.08	-	40
Feb-26 16,900	38.00	-	-	-	23.33	-0.09	-	14
Feb-26 16,950	41.00	-	-	-	23.06	-0.09	-	1
Feb-26 17,000	45.00	39.00	79.00	39.00	22.79	-0.10	8	21
Feb-26 17,050	48.00	79.00	79.00	79.00	22.53	-0.11	1	1
Feb-26 17,100	52.00	-	-	-	22.26	-0.12	-	7
Feb-26 17,150	57.00	-	-	-	21.99	-0.13	-	103
Feb-26 17,200	62.00	65.00	65.00	65.00	21.72	-0.14	1	26
Feb-26 17,250	67.00	-	-	-	21.45	-0.15	-	1
Feb-26 17,300	72.00	85.00	102.00	85.00	21.18	-0.16	40	63
Feb-26 17,350	78.00	-	-	-	20.91	-0.17	-	12
Feb-26 17,400	85.00	78.00	129.00	78.00	20.65	-0.18	4	9
Feb-26 17,450	92.00	-	-	-	20.38	-0.20	-	6
Feb-26 17,500	100.00	129.00	129.00	129.00	20.11	-0.21	1	18
Feb-26 17,550	108.00	111.00	111.00	106.00	19.84	-0.23	4	18
Feb-26 17,600	117.00	-	-	-	19.57	-0.24	-	8
Feb-26 17,650	127.00	174.00	174.00	174.00	19.30	-0.26	1	7
Feb-26 17,700	138.00	112.00	185.00	112.00	19.03	-0.28	16	17
Feb-26 17,750	150.00	158.00	177.00	158.00	18.77	-0.30	9	14
Feb-26 17,800	162.00	129.00	242.00	129.00	18.50	-0.32	16	36
Feb-26 17,850	176.00	206.00	206.00	206.00	18.23	-0.35	1	3
Feb-26 17,900	190.00	159.00	205.00	159.00	17.96	-0.37	4	7
Feb-26 17,950	206.00	266.00	266.00	266.00	17.69	-0.40	4	5
Feb-26 18,000	223.00	230.00	230.00	230.00	17.42	-0.42	1	3
Feb-26 18,100	261.00	232.00	266.00	232.00	16.89	-0.48	6	6
Feb-26 18,200	309.00	274.00	274.00	274.00	16.60	-0.54	3	3
Feb-26 18,300	363.00	361.00	380.00	361.00	16.40	-0.60	2	2
Mar-26 8,000	-	-	-	-	59.07	-	-	4
Mar-26 9,900	-	-	-	-	50.97	-	-	1
Mar-26 10,000	-	-	-	-	50.55	-	-	6
Mar-26 10,200	-	-	-	-	49.70	-	-	1
Mar-26 10,700	1.00	-	-	-	47.57	-	-	2
Mar-26 11,000	1.00	-	-	-	46.29	-	-	4
Mar-26 11,200	1.00	-	-	-	45.44	-	-	10
Mar-26 11,500	1.00	-	-	-	44.16	-	-	5
Mar-26 11,600	1.00	-	-	-	43.73	-	-	1
Mar-26 11,800	2.00	-	-	-	42.88	-	-	2
Mar-26 12,000	2.00	-	-	-	42.03	-	-	2
Mar-26 12,300	2.00	-	-	-	40.75	-	-	1
Mar-26 12,500	3.00	-	-	-	39.90	-	-	2
Mar-26 12,800	4.00	-	-	-	38.62	-	-	1
Mar-26 12,900	4.00	-	-	-	38.19	-0.01	-	20
Mar-26 13,000	4.00	-	-	-	37.77	-0.01	-	5
Mar-26 13,200	5.00	-	-	-	36.91	-0.01	-	1
Mar-26 13,300	6.00	-	-	-	36.49	-0.01	-	1
Mar-26 13,400	6.00	-	-	-	36.06	-0.01	-	2
Mar-26 13,500	7.00	-	-	-	35.64	-0.01	-	5
Mar-26 13,700	8.00	-	-	-	34.78	-0.01	-	3
Mar-26 13,800	9.00	-	-	-	34.36	-0.01	-	1
Mar-26 14,000	10.00	-	-	-	33.51	-0.01	-	14
Mar-26 14,100	11.00	-	-	-	33.08	-0.01	-	1
Mar-26 14,200	12.00	-	-	-	32.65	-0.02	-	18
Mar-26 14,300	13.00	-	-	-	32.23	-0.02	-	2
Mar-26 14,500	15.00	-	-	-	31.38	-0.02	-	2
Mar-26 14,600	17.00	-	-	-	30.95	-0.02	-	1
Mar-26 14,700	18.00	-	-	-	30.52	-0.02	-	13
Mar-26 14,800	20.00	-	-	-	30.10	-0.03	-	4
Mar-26 14,900	21.00	-	-	-	29.67	-0.03	-	5
Mar-26 15,000	23.00	-	-	-	29.25	-0.03	-	114
Mar-26 15,100	25.00	-	-	-	28.82	-0.03	-	3
Mar-26 15,200	27.00	-	-	-	28.39	-0.04	-	9
Mar-26 15,300	30.00	-	-	-	27.97	-0.04	-	106
Mar-26 15,400	32.00	-	-	-	27.54	-0.04	-	204
Mar-26 15,500	35.00	44.00	44.00	44.00	27.11	-0.05	1	108
Mar-26 15,600	38.00	-	-	-	26.69	-0.05	-	5
Mar-26 15,700	42.00	-	-	-	26.26	-0.06	-	3
Mar-26 15,800	45.00	57.00	57.00	57.00	25.84	-0.06	1	6
Mar-26 15,900	50.00	-	-	-	25.41	-0.07	-	3,042
Mar-26 16,000	54.00	55.00	64.00	55.00	24.98	-0.07	2	13
Mar-26 16,100	59.00	-	-	-	24.56	-0.08	-	5
Mar-26 16,200	65.00	-	-	-	24.13	-0.09	-	4
Mar-26 16,250	68.00	-	-	-	23.92	-0.09	-	4
Mar-26 16,300	71.00	-	-	-	23.71	-0.09	-	1
Mar-26 16,400	77.00	-	-	-	23.28	-0.10	-	2
Mar-26 16,450	81.00	-	-	-	23.07	-0.11	-	25
Mar-26 16,500	85.00	-	-	-	22.85	-0.11	-	5
Mar-26 16,550	88.00	-	-	-	22.64	-0.12	-	25
Mar-26 16,600	93.00	89.00	89.00	89.00	22.43	-0.12	1	17
Mar-26 16,700	101.00	99.00	120.00	99.00	22.00	-0.14	3	6
Mar-26 16,750	106.00	-	-	-	21.79	-0.14	-	1
Mar-26 16,800	111.00	100.00	117.00	100.00	21.58	-0.15	3	15
Mar-26 16,850	117.00	-	-	-	21.36	-0.16	-	1
Mar-26 16,900	122.00	-	-	-	21.15	-0.16	-	3
Mar-26 16,950	128.00	135.00	135.00	135.00	20.94	-0.17	30	30
Mar-26 17,000	134.00	170.00	170.00	170.00	20.72	-0.18	1	319
Mar-26 17,050	141.00	-	-	-	20.51	-0.19	-	1
Mar-26 17,100	147.00	155.00	155.00	155.00	20.30	-0.19	1	8
Mar-26 17,150	154.00	-	-	-	20.08	-0.20	-	1
Mar-26 17,200	162.00	-	-	-	19.87	-0.21	-	12
Mar-26 17,250	170.00	-	-	-	19.66	-0.22	-	101
Mar-26 17,300	178.00	155.00	155.00	155.00	19.45	-0.23	25	27
Mar-26 17,350	187.00	207.00	207.00	207.00	19.23	-0.24	1	1
Mar-26 17,400	196.00	-	-	-	19.02	-0.26	-	11
Mar-26 17,450	206.00	-	-	-	18.81	-0.27	-	2
Mar-26 17,500	216.00	210.00	210.00	210.00	18.59	-0.28	1	8
Mar-26 17,600	238.00	-	-	-	18.17	-0.31	-	2
Mar-26 17,650	250.00	-	-	-	17.95	-0.32	-	1
Mar-26 17,700	262.00	260.00	318.00	260.00	17.74	-0.33	6	8
Mar-26 17,800	289.00	-	-	-	17.32	-0.36	-	5
Mar-26 17,900	319.00	306.00	395.00	306.00	16.89	-0.40	6	7
Mar-26 17,950	335.00	-	-	-	16.68	-0.41	-	100
Mar-26 18,000	352.00	335.00	395.00	335.00	16.46	-0.43	2	6
Mar-26 18,200	432.00	-	-	-	15.75	-0.51	-	1
Mar-26 18,400	538.00	535.00	535.00	535.00	15.47	-0.59	1	1
Apr-26 15,200	63.00	-	-	-	26.15	-0.06	-	1
Apr-26 15,400	72.00	-	-	-	25.38	-0.07	-	2
Apr-26 16,000	107.00	111.00	111.00	111.00	23.04	-0.11	1	6
Apr-26 16,100	114.00	-	-	-	22.65	-0.12	-	4
Apr-26 16,200	122.00	-	-	-	22.26	-0.13	-	1
Apr-26 16,300	131.00	-	-	-	21.87	-0.14	-	3
Apr-26 16,500	151.00	-	-	-	21.09	-0.16	-	2
Apr-26 17,200	250.00	-	-	-	18.37	-0.26	-	1
Apr-26 17,250	260.00	-	-	-	18.17	-0.27	-	1
Apr-26 17,300	270.00	-	-	-	17.98	-0.28	-	2
Apr-26 17,600	338.00	-	-	-	16.81	-0.35	-	3
Jun-26 8,000	2.00	-	-	-	45.64	-	-	300
Jun-26 9,500	6.00	-	-	-	41.00	-	-	350
Jun-26 10,200	10.00	-	-	-	38.84	-0.01	-	1
Jun-26 10,900	15.00	-	-	-	36.67	-0.01	-	1
Jun-26 11,300	18.00	-	-	-	35.43	-0.01	-	32
Jun-26 11,400	19.00	-	-	-	35.12	-0.01	-	32
Jun-26 11,500	21.00	-	-	-	34.81	-0.01	-	32
Jun-26 11,600	22.00	-	-	-	34.50	-0.01	-	32
Jun-26 12,000	27.00	-	-	-	33.27	-0.02	-	2
Jun-26 12,100	29.00	-	-	-	32.96	-0.02	-	1
Jun-26 12,200	30.00	-	-	-	32.65	-0.02	-	1
Jun-26 12,300	32.00	-	-	-	32.34	-0.02	-	2
Jun-26 12,500	35.00	-	-	-	31.72	-0.02	-	1
Jun-26 12,600	37.00	-	-	-	31.41	-0.03	-	1
Jun-26 12,700	39.00	-	-	-	31.10	-0.03	-	1
Jun-26 13,000	46.00	-	-	-	30.17	-0.03	-	7
Jun-26 13,200	51.00	-	-	-	29.55	-0.04	-	1
Jun-26 13,400	56.00	-	-	-	28.94	-0.04	-	2
Jun-26 13,500	59.00	-	-	-	28.63	-0.04	-	6
Jun-26 13,800	69.00	-	-	-	27.70	-0.05	-	7
Jun-26 14,000	77.00	-	-	-	27.08	-0.06	-	15
Jun-26 14,100	81.00	-	-	-	26.77	-0.06	-	5
Jun-26 14,200	85.00	-	-	-	26.46	-0.06	-	3
Jun-26 14,300	89.00	-	-	-	26.15	-0.07	-	3
Jun-26 14,400	94.00	-	-	-	25.84	-0.07	-	4
Jun-26 14,500	99.00	-	-	-	25.53	-0.07	-	2
Jun-26 14,700	109.00	-	-	-	24.91	-0.08	-	5
Jun-26 14,800	115.00	-	-	-	24.60	-0.09	-	1
Jun-26 14,900	121.00	-	-	-	24.29	-0.09	-	1
Jun-26 15,000	127.00	-	-	-	23.98	-0.10	-	108
Jun-26 15,100	134.00	158.00	158.00	158.00	23.68	-0.10	1	7
Jun-26 15,200	141.00	-	-	-	23.37	-0.11	-	5
Jun-26 15,300	149.00	-	-	-	23.06	-0.11	-	3
Jun-26 15,400	156.00	-	-	-	22.75	-0.12	-	3
Jun-26 15,500	165.00	-	-	-	22.44	-0.12	-	47
Jun-26 15,600	173.00	-	-	-	22.13	-0.13	-	2
Jun-26 15,700	183.00	-	-	-	21.82	-0.14	-	3
Jun-26 15,800	192.00	-	-	-	21.51	-0.15	-	2
Jun-26 15,900	203.00	-	-	-	21.20	-0.16	-	3
Jun-26 16,000	214.00	-	-	-	20.89	-0.16	-	123
Jun-26 16,100	225.00	-	-	-	20.58	-0.17	-	1
Jun-26 16,200	238.00	-	-	-	20.27	-0.18	-	5
Jun-26 16,300	251.00	-	-	-	19.96	-0.19	-	5
Jun-26 16,400	264.00	279.00	279.00	279.00	19.65	-0.20	2	5
Jun-26 16,600	295.00	-	-	-	19.03	-0.23	-	6
Jun-26 16,700	311.00	-	-	-	18.72	-0.24	-	4
Jun-26 16,800	329.00	376.00	376.00	376.00	18.42	-0.25	1	4
Jun-26 16,900	348.00	-	-	-	18.11	-0.27	-	1
Jun-26 17,000	367.00	-	-	-	17.80	-0.28	-	6
Jun-26 17,100	388.00	-	-	-	17.49	-0.30	-	2
Jun-26 17,400	460.00	-	-	-	16.56	-0.35	-	2
Jun-26 17,500	487.00	-	-	-	16.25	-0.37	-	2
Jun-26 17,600	516.00	-	-	-	15.94	-0.39	-	200
Jun-26 17,700	546.00	-	-	-	15.63	-0.41	-	1
Jun-26 18,000	652.00	-	-	-	14.72	-0.48	-	1
Sep-26 13,000	105.00	-	-	-	27.62	-0.06	-	1
Sep-26 13,100	109.00	-	-	-	27.36	-0.06	-	2
Sep-26 13,300	119.00	-	-	-	26.85	-0.07	-	1
Sep-26 13,600	135.00	-	-	-	26.07	-0.07	-	1
Sep-26 13,700	141.00	-	-	-	25.81	-0.08	-	2
Sep-26 14,000	159.00	-	-	-	25.04	-0.09	-	5
Sep-26 14,100	166.00	-	-	-	24.78	-0.09	-	1
Sep-26 14,300	180.00	-	-	-	24.26	-0.10	-	3
Sep-26 14,500	196.00	-	-	-	23.75	-0.11	-	1
Sep-26 15,000	241.00	228.00	252.00	228.00	22.46	-0.14	2	4
Sep-26 15,400	283.00	-	-	-	21.42	-0.16	-	5
Sep-26 15,500	296.00	-	-	-	21.17	-0.17	-	31
Sep-26 15,600	308.00	-	-	-	20.91	-0.18	-	2
Sep-26 15,700	321.00	-	-	-	20.65	-0.18	-	2
Sep-26 15,800	334.00	-	-	-	20.39	-0.19	-	2
Sep-26 15,900	349.00	-	-	-	20.13	-0.20	-	3
Sep-26 16,000	363.00	-	-	-	19.87	-0.21	-	4
Sep-26 16,100	379.00	-	-	-	19.62	-0.22	-	1
Sep-26 16,200	395.00	-	-	-	19.36	-0.23	-	2
Sep-26 16,300	412.00	-	-	-	19.10	-0.24	-	3
Sep-26 16,400	430.00	-	-	-	18.84	-0.25	-	2
Sep-26 16,500	448.00	-	-	-	18.58	-0.26	-	2
Sep-26 16,600	467.00	-	-	-	18.32	-0.27	-	3
Sep-26 16,700	488.00	-	-	-	18.07	-0.28	-	2
Sep-26 16,800	509.00	-	-	-	17.81	-0.29	-	3
Sep-26 17,000	554.00	-	-	-	17.29	-0.32	-	3
Sep-26 17,300	632.00	-	-	-	16.52	-0.36	-	3
Sep-26 17,400	660.00	-	-	-	16.26	-0.38	-	3
Sep-26 17,500	689.00	710.00	710.00	710.00	16.00	-0.39	1	2
Sep-26 17,700	752.00	-	-	-	15.48	-0.43	-	3
Sep-26 17,800	787.00	-	-	-	15.22	-0.45	-	2
Sep-26 18,200	960.00	1,020.00	1,020.00	1,020.00	14.54	-0.52	1	1
Sep-26 19,400	1,694.00	-	-	-	13.05	-0.75	-	15
Dec-26 8,600	24.00	-	-	-	36.38	-0.01	-	1,250
Dec-26 10,900	75.00	-	-	-	31.10	-0.03	-	1
Dec-26 11,300	88.00	-	-	-	30.18	-0.04	-	1
Dec-26 12,500	143.00	-	-	-	27.43	-0.06	-	1
Dec-26 12,900	166.00	-	-	-	26.51	-0.07	-	1
Dec-26 13,200	186.00	-	-	-	25.82	-0.08	-	1
Dec-26 13,500	208.00	-	-	-	25.14	-0.09	-	3
Dec-26 14,000	249.00	252.00	252.00	252.00	23.99	-0.11	1	1,002
Dec-26 14,200	267.00	-	-	-	23.53	-0.12	-	3
Dec-26 14,700	319.00	-	-	-	22.38	-0.15	-	1
Dec-26 15,000	355.00	-	-	-	21.70	-0.17	-	1
Dec-26 15,500	423.00	-	-	-	20.55	-0.20	-	1
Dec-26 15,600	439.00	-	-	-	20.32	-0.21	-	32
Dec-26 15,800	471.00	-	-	-	19.86	-0.22	-	1
Dec-26 16,000	505.00	-	-	-	19.40	-0.24	-	1
Dec-26 16,400	583.00	-	-	-	18.49	-0.28	-	6,000
Dec-26 16,500	604.00	-	-	-	18.26	-0.29	-	1
Dec-26 16,600	626.00	-	-	-	18.03	-0.30	-	1
Dec-26 16,700	649.00	-	-	-	17.80	-0.31	-	1,501
Dec-26 16,800	672.00	-	-	-	17.57	-0.32	-	1
Dec-26 17,000	722.00	-	-	-	17.11	-0.34	-	1
Dec-26 17,100	749.00	780.00	780.00	780.00	16.88	-0.35	1	1
Dec-26 17,300	806.00	-	-	-	16.42	-0.38	-	2
Dec-26 17,400	836.00	-	-	-	16.19	-0.39	-	4
Dec-26 17,500	867.00	-	-	-	15.96	-0.41	-	1,000
Dec-26 17,600	899.00	-	-	-	15.73	-0.42	-	1
Dec-26 17,700	933.00	-	-	-	15.50	-0.44	-	5,001
Dec-26 17,800	968.00	1,000.00	1,000.00	1,000.00	15.27	-0.45	1	5
Dec-26 17,900	1,007.00	-	-	-	15.07	-0.47	5,000	5,001
Dec-26 18,000	1,052.00	-	-	-	14.96	-0.48	-	1
Dec-26 18,200	1,148.00	-	-	-	14.73	-0.52	-	1
Dec-26 18,500	1,303.00	-	-	-	14.39	-0.56	-	1
Dec-26 18,800	1,473.00	-	-	-	14.05	-0.61	-	1
Dec-26 19,100	1,657.00	-	-	-	13.71	-0.66	-	1
Dec-26 19,400	1,856.00	-	-	-	13.37	-0.71	-	1
Dec-26 19,700	2,069.00	-	-	-	13.03	-0.75	-	1
Dec-26 20,000	2,295.00	-	-	-	12.68	-0.80	-	1
Mar-27 13,800	286.00	-	-	-	23.28	-0.12	-	32
Mar-27 16,500	707.00	-	-	-	17.89	-0.30	-	1
Sep-27 12,100	208.00	-	-	-	23.48	-0.08	-	32
Sep-27 12,200	216.00	-	-	-	23.32	-0.08	-	32
Sep-27 12,300	224.00	-	-	-	23.17	-0.08	-	32
Sep-27 12,400	232.00	-	-	-	23.01	-0.09	-	32
Sep-27 14,200	438.00	-	-	-	20.22	-0.16	-	32
Dec-27 14,700	581.00	-	-	-	18.91	-0.20	-	1
Dec-27 15,400	722.00	-	-	-	17.91	-0.25	-	32
Dec-27 15,700	790.00	-	-	-	17.47	-0.27	-	32
Dec-27 15,800	814.00	-	-	-	17.33	-0.28	-	32
Dec-28 16,800	1,559.00	-	-	-	16.50	-0.38	-	1,800

STOCK OPTIONS

	Previous Close	181.40		02/02/26
	ACCIONA Close	180.40		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 195.00	0.62	-	-	-	27.93	0.11	-	5
Mar-26 125.00	55.77	-	-	-	42.67	0.99	-	3
Mar-26 135.00	45.90	-	-	-	40.19	0.98	-	1
Mar-26 150.00	31.48	-	-	-	36.48	0.94	-	2
Mar-26 160.00	22.51	-	-	-	34.00	0.86	-	3
Mar-26 180.00	7.87	-	-	-	29.05	0.54	-	2
Mar-26 195.00	2.61	-	-	-	28.73	0.25	-	5
Mar-26 200.00	1.69	-	-	-	28.66	0.18	-	5
Mar-26 210.00	0.62	-	-	-	28.51	0.08	-	5
Jun-26 135.00	47.88	-	-	-	36.20	0.93	-	1
Jun-26 160.00	26.54	-	-	-	31.21	0.78	-	1
Jun-26 195.00	6.89	-	-	-	26.82	0.37	-	5
Sep-26 185.00	12.89	-	-	-	27.73	0.50	-	1
Sep-26 200.00	7.60	-	-	-	27.29	0.35	-	1
Sep-26 210.00	5.09	-	-	-	26.99	0.26	-	7
Sep-26 220.00	3.40	-	-	-	26.70	0.19	-	5
Dec-26 230.00	3.77	-	-	-	26.28	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 160.00	0.37	-	-	-	35.30	-0.06	-	1
Feb-26 165.00	0.75	-	-	-	34.00	-0.11	-	5
Feb-26 170.00	1.47	-	-	-	32.71	-0.19	-	5
Feb-26 175.00	2.71	-	-	-	31.42	-0.32	-	3
Mar-26 82.00	-	-	-	-	54.16	-	-	47
Mar-26 150.00	0.79	-	-	-	37.33	-0.07	-	3
Mar-26 160.00	1.84	-	-	-	34.85	-0.15	-	1
Mar-26 170.00	3.81	-	-	-	32.38	-0.28	-	2
Mar-26 185.00	10.02	-	-	-	29.73	-0.57	-	1
Apr-26 170.00	5.20	-	-	-	30.65	-0.30	-	5
Jun-26 120.00	0.54	-	-	-	38.43	-0.03	-	1

	Previous Close	21.38		02/02/26
	ACCIONA ENERGIA Close	21.16		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	0.01	-	-	-	29.26	0.01	-	1
Dec-26 24.00	1.10	1.10	1.10	1.10	27.55	0.35	3	3
Dec-26 30.00	0.18	-	-	-	25.38	0.08	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	0.49	-	-	-	30.60	-0.44	-	1
Mar-26 18.00	0.08	-	-	-	32.61	-0.07	-	1
Mar-26 21.00	0.83	-	-	-	30.96	-0.44	-	1
Mar-26 22.00	1.40	-	-	-	30.83	-0.61	-	1
Mar-26 23.00	2.12	-	-	-	30.78	-0.76	-	1
Sep-26 20.00	1.56	-	-	-	30.51	-0.38	-	3
Dec-26 18.00	0.99	-	-	-	29.83	-0.25	-	2
Dec-26 19.00	1.34	-	-	-	29.56	-0.31	-	3
Dec-26 21.00	2.27	-	-	-	29.02	-0.45	-	15

	Previous Close	12.51		02/02/26
	ACERINOX Close	12.54		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.30	-	-	-	24.87	0.54	-	10
Feb-26 13.00	0.10	-	-	-	23.81	0.26	-	43
Feb-26 13.50	0.02	-	-	-	22.77	0.08	-	16
Mar-26 10.00	2.58	-	-	-	33.74	0.98	-	20
Mar-26 10.50	2.10	-	-	-	32.43	0.95	-	67
Mar-26 11.00	1.64	-	-	-	31.11	0.90	-	32
Mar-26 12.00	0.84	-	-	-	28.48	0.69	-	14
Mar-26 12.50	0.52	-	-	-	27.17	0.54	-	43
Mar-26 13.00	0.29	-	-	-	26.05	0.38	-	22
Mar-26 13.50	0.14	-	-	-	24.94	0.22	-	15
Mar-26 14.00	0.06	-	-	-	23.84	0.11	-	15
Jun-26 10.00	2.75	-	-	-	32.62	0.90	-	10
Jun-26 11.00	1.91	-	-	-	30.18	0.80	-	10
Jun-26 11.50	1.53	-	-	-	28.95	0.73	-	25
Jun-26 12.00	1.18	-	-	-	27.73	0.65	-	14
Jun-26 12.50	0.88	-	-	-	26.51	0.56	-	30
Jun-26 13.50	0.45	-	-	-	25.13	0.36	-	24
Jun-26 14.00	0.30	-	-	-	24.47	0.27	-	10
Jun-26 14.50	0.19	-	-	-	23.81	0.19	-	50
Jun-26 15.00	0.11	-	-	-	23.14	0.13	-	1
Sep-26 9.00	3.71	-	-	-	34.41	0.94	-	1
Sep-26 12.00	1.33	-	-	-	27.72	0.64	-	11
Sep-26 12.50	1.03	-	-	-	26.60	0.56	-	17
Sep-26 13.00	0.79	-	-	-	26.06	0.47	-	14
Sep-26 13.50	0.60	-	-	-	25.57	0.39	-	151
Sep-26 14.00	0.44	-	-	-	25.07	0.32	-	173
Sep-26 15.00	0.22	-	-	-	24.09	0.19	-	3
Dec-26 9.00	3.75	-	-	-	33.23	0.92	-	1
Dec-26 9.25	3.53	-	-	-	32.76	0.90	-	2
Dec-26 9.75	3.11	-	-	-	31.83	0.87	-	2
Dec-26 11.00	2.15	-	-	-	29.51	0.74	-	10
Dec-26 13.00	0.98	-	-	-	26.26	0.49	-	1
Dec-26 13.50	0.79	-	-	-	25.85	0.42	-	15
Dec-26 15.00	0.36	-	-	-	24.61	0.24	-	2
Mar-27 11.00	2.20	-	-	-	29.76	0.73	-	5
Mar-27 13.00	1.07	-	-	-	26.79	0.49	-	1
Mar-27 14.50	0.57	-	-	-	25.51	0.32	-	150
Sep-27 13.50	1.08	-	-	-	26.92	0.45	-	5
Dec-27 11.00	2.40	-	-	-	29.66	0.70	-	10
Dec-27 12.00	1.84	-	-	-	28.39	0.60	-	1
Dec-27 13.00	1.38	-	-	-	27.42	0.51	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.50	0.03	-	-	-	27.79	-0.07	-	29
Feb-26 13.00	0.56	-	-	-	23.94	-0.74	-	13
Feb-26 14.50	1.96	-	-	-	20.83	-1.00	-	7
Mar-26 7.00	-	-	-	-	39.28	-	-	150
Mar-26 7.25	-	-	-	-	38.62	-	-	150
Mar-26 7.50	-	-	-	-	37.96	-	-	150
Mar-26 7.75	-	-	-	-	37.31	-	-	150
Mar-26 8.50	-	-	-	-	35.33	-	-	10
Mar-26 8.75	-	-	-	-	34.67	-	-	1
Mar-26 9.00	-	-	-	-	34.02	-	-	30
Mar-26 9.25	-	-	-	-	33.36	-	-	24
Mar-26 9.75	0.01	-	-	-	32.04	-0.01	-	4
Mar-26 10.00	0.01	-	-	-	31.38	-0.02	-	33
Mar-26 11.00	0.06	-	-	-	28.75	-0.09	-	13
Mar-26 11.50	0.12	-	-	-	27.44	-0.17	-	162
Mar-26 12.00	0.23	-	-	-	26.12	-0.29	-	13
Mar-26 12.50	0.41	0.45	0.45	0.45	24.81	-0.46	2	26
Apr-26 11.50	0.20	-	-	-	26.99	-0.21	-	3
Apr-26 12.00	0.33	-	-	-	25.70	-0.32	-	1
Apr-26 12.50	0.51	-	-	-	24.41	-0.46	-	1
Jun-26 8.50	0.02	-	-	-	33.70	-0.02	-	20
Jun-26 9.25	0.05	-	-	-	31.87	-0.05	-	20
Jun-26 9.50	0.06	-	-	-	31.25	-0.06	-	1
Jun-26 9.75	0.08	-	-	-	30.64	-0.07	-	4
Jun-26 10.00	0.10	-	-	-	30.03	-0.09	-	60
Jun-26 10.50	0.16	-	-	-	28.81	-0.13	-	3
Jun-26 11.50	0.34	-	-	-	26.36	-0.26	-	30
Jun-26 12.50	0.67	-	-	-	23.92	-0.45	-	204
Jun-26 13.00	0.93	-	-	-	23.21	-0.56	-	500
Jun-26 14.00	1.61	-	-	-	21.88	-0.78	-	2
Sep-26 9.00	0.11	-	-	-	30.43	-0.08	-	22
Sep-26 9.50	0.16	-	-	-	29.32	-0.11	-	42
Sep-26 10.00	0.23	-	-	-	28.20	-0.15	-	1
Sep-26 10.50	0.32	-	-	-	27.09	-0.20	-	17
Sep-26 13.00	1.24	-	-	-	22.08	-0.59	-	11
Sep-26 15.00	2.76	-	-	-	20.11	-0.88	-	2
Dec-26 10.00	0.36	-	-	-	28.62	-0.18	-	10
Dec-26 10.50	0.46	-	-	-	27.69	-0.22	-	20
Dec-26 11.00	0.60	-	-	-	26.76	-0.28	-	21
Dec-26 12.00	0.94	-	-	-	24.89	-0.40	-	10
Mar-27 8.00	0.15	-	-	-	30.51	-0.07	-	2
Jun-27 8.75	0.25	-	-	-	27.28	-0.12	-	1
Jun-27 10.00	0.48	-	-	-	25.39	-0.21	-	243
Sep-27 12.00	1.31	-	-	-	21.36	-0.46	-	207

	Previous Close	94.65		02/02/26
	ACS Close	95.55		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 88.00	8.06	8.40	8.40	8.40	32.79	0.88	1	1
Feb-26 98.00	1.53	-	-	-	29.33	0.37	-	1
Feb-26 100.00	0.95	-	-	-	29.24	0.26	-	4
Feb-26 105.00	0.21	-	-	-	29.01	0.08	-	1
Mar-26 60.00	35.70	-	-	-	41.81	1.00	-	2
Mar-26 62.00	33.71	-	-	-	41.10	1.00	-	1
Mar-26 66.00	29.73	-	-	-	39.66	1.00	-	2
Mar-26 68.00	27.74	-	-	-	38.94	0.99	-	5
Mar-26 70.00	25.76	-	-	-	38.22	0.99	-	29
Mar-26 72.00	23.79	-	-	-	37.50	0.99	-	50
Mar-26 84.00	12.47	-	-	-	33.19	0.88	-	1
Mar-26 88.00	9.15	-	-	-	31.75	0.79	-	3
Mar-26 96.00	3.85	-	-	-	29.02	0.51	-	11
Mar-26 98.00	2.98	-	-	-	28.92	0.43	-	4
Mar-26 100.00	2.27	-	-	-	28.82	0.36	-	3
Jun-26 46.00	49.90	-	-	-	42.37	1.00	-	100
Jun-26 47.00	48.91	-	-	-	42.08	1.00	-	75
Jun-26 48.00	47.92	-	-	-	41.78	1.00	-	25
Jun-26 50.00	45.94	-	-	-	41.19	1.00	-	1
Jun-26 52.00	43.97	-	-	-	40.59	1.00	-	1
Jun-26 54.00	42.00	-	-	-	40.00	0.99	-	25
Jun-26 56.00	40.04	-	-	-	39.41	0.99	-	2
Jun-26 58.00	38.09	-	-	-	38.81	0.99	-	25
Jun-26 64.00	32.28	-	-	-	37.04	0.97	-	25
Jun-26 68.00	28.49	-	-	-	35.85	0.95	-	50
Jun-26 70.00	26.61	-	-	-	35.26	0.94	-	50
Jun-26 72.00	24.79	-	-	-	34.66	0.93	-	7
Jun-26 80.00	17.78	-	-	-	32.29	0.85	-	2
Jun-26 84.00	14.59	-	-	-	31.10	0.79	-	1
Jun-26 90.00	10.23	-	-	-	29.33	0.68	-	3
Jun-26 92.00	8.94	-	-	-	28.73	0.63	-	5
Jun-26 94.00	7.74	-	-	-	28.14	0.59	-	2
Jun-26 105.00	3.21	-	-	-	27.32	0.33	-	10
Sep-26 56.00	40.16	-	-	-	38.47	0.98	-	24
Sep-26 58.00	38.24	-	-	-	37.94	0.98	-	1
Sep-26 60.00	36.33	-	-	-	37.42	0.97	-	25
Sep-26 66.00	30.72	-	-	-	35.85	0.94	-	25
Sep-26 80.00	18.69	-	-	-	32.19	0.81	-	2
Sep-26 94.00	9.14	-	-	-	28.53	0.58	-	1
Dec-26 56.00	40.35	-	-	-	37.87	0.97	-	2
Dec-26 68.00	29.50	-	-	-	34.94	0.90	-	27
Dec-26 70.00	27.77	-	-	-	34.45	0.89	-	21
Dec-26 86.00	15.60	-	-	-	30.54	0.70	-	2
Dec-26 88.00	14.33	-	-	-	30.05	0.67	-	1
Dec-26 90.00	13.13	-	-	-	29.57	0.64	-	25
Dec-26 92.00	11.91	-	-	-	29.08	0.61	-	25
Dec-26 115.00	3.61	-	-	-	27.26	0.27	-	32
Mar-27 56.00	40.53	-	-	-	37.58	0.96	-	25
Jun-27 54.00	42.65	-	-	-	37.80	0.95	-	1
Dec-27 56.00	41.22	-	-	-	36.93	0.93	-	1
Dec-27 70.00	30.08	-	-	-	34.05	0.83	-	60
Dec-27 110.00	9.10	-	-	-	28.29	0.43	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 76.00	0.01	-	-	-	37.30	-	-	1
Feb-26 84.00	0.11	-	-	-	33.76	-0.04	-	2
Feb-26 94.00	1.75	-	-	-	29.33	-0.38	-	2
Mar-26 28.00	-	-	-	-	52.63	-	-	25
Mar-26 29.00	-	-	-	-	52.27	-	-	25
Mar-26 31.00	-	-	-	-	51.55	-	-	25
Mar-26 32.00	-	-	-	-	51.19	-	-	25
Mar-26 33.00	-	-	-	-	50.84	-	-	25
Mar-26 34.00	-	-	-	-	50.48	-	-	25
Mar-26 39.00	-	-	-	-	48.68	-	-	60
Mar-26 44.00	-	-	-	-	46.88	-	-	38
Mar-26 45.00	-	-	-	-	46.52	-	-	25
Mar-26 46.00	-	-	-	-	46.16	-	-	50
Mar-26 47.00	-	-	-	-	45.81	-	-	3
Mar-26 48.00	-	-	-	-	45.45	-	-	25
Mar-26 49.00	-	-	-	-	45.09	-	-	27
Mar-26 54.00	-	-	-	-	43.29	-	-	1
Mar-26 56.00	-	-	-	-	42.57	-	-	29
Mar-26 60.00	-	-	-	-	41.13	-	-	100
Mar-26 62.00	-	-	-	-	40.42	-	-	5
Mar-26 64.00	0.01	-	-	-	39.70	-	-	2
Mar-26 66.00	0.01	-	-	-	38.98	-	-	27
Mar-26 68.00	0.02	-	-	-	38.26	-	-	25
Mar-26 70.00	0.03	-	-	-	37.54	-0.01	-	52
Mar-26 74.00	0.09	-	-	-	36.10	-0.02	-	3
Mar-26 76.00	0.14	-	-	-	35.38	-0.03	-	5
Mar-26 78.00	0.21	-	-	-	34.67	-0.04	-	3
Mar-26 80.00	0.32	-	-	-	33.95	-0.06	-	10
Mar-26 90.00	1.76	-	-	-	30.35	-0.26	-	12
Mar-26 96.00	3.99	-	-	-	28.34	-0.49	-	3
Mar-26 98.00	5.11	-	-	-	28.24	-0.57	-	1
Mar-26 100.00	6.42	-	-	-	28.14	-0.65	-	1
Jun-26 30.00	-	-	-	-	46.22	-	-	25
Jun-26 31.00	-	-	-	-	45.92	-	-	25
Jun-26 34.00	-	-	-	-	45.03	-	-	10
Jun-26 41.00	-	-	-	-	42.96	-	-	25
Jun-26 42.00	-	-	-	-	42.66	-	-	25
Jun-26 43.00	-	-	-	-	42.36	-	-	25
Jun-26 44.00	0.01	-	-	-	42.07	-	-	25
Jun-26 45.00	0.01	-	-	-	41.77	-	-	26
Jun-26 49.00	0.02	-	-	-	40.58	-	-	50
Jun-26 50.00	0.02	-	-	-	40.29	-	-	51
Jun-26 52.00	0.03	-	-	-	39.69	-	-	50
Jun-26 54.00	0.05	-	-	-	39.10	-0.01	-	50
Jun-26 56.00	0.06	-	-	-	38.51	-0.01	-	51
Jun-26 60.00	0.12	-	-	-	37.32	-0.01	-	50
Jun-26 62.00	0.17	-	-	-	36.73	-0.02	-	25
Jun-26 66.00	0.29	-	-	-	35.54	-0.03	-	30
Jun-26 68.00	0.39	-	-	-	34.95	-0.04	-	1
Jun-26 70.00	0.50	-	-	-	34.36	-0.05	-	1
Jun-26 72.00	0.64	-	-	-	33.76	-0.07	-	6
Jun-26 76.00	0.99	-	-	-	32.58	-0.10	-	5
Jun-26 78.00	1.26	-	-	-	31.98	-0.12	-	3
Jun-26 88.00	3.27	-	-	-	29.02	-0.28	-	14
Jun-26 96.00	6.20	-	-	-	26.76	-0.47	-	1
Sep-26 50.00	0.14	-	-	-	38.79	-0.01	-	25
Sep-26 52.00	0.18	-	-	-	38.26	-0.02	-	50
Sep-26 54.00	0.24	-	-	-	37.74	-0.02	-	50
Sep-26 56.00	0.31	-	-	-	37.22	-0.03	-	51
Sep-26 66.00	0.94	-	-	-	34.60	-0.07	-	25
Sep-26 68.00	1.12	-	-	-	34.08	-0.09	-	25
Sep-26 70.00	1.34	-	-	-	33.55	-0.10	-	25
Sep-26 72.00	1.63	-	-	-	33.03	-0.12	-	1
Sep-26 76.00	2.22	-	-	-	31.99	-0.16	-	37
Sep-26 78.00	2.64	-	-	-	31.46	-0.18	-	49
Sep-26 80.00	3.06	-	-	-	30.94	-0.21	-	25
Sep-26 84.00	4.08	-	-	-	29.89	-0.26	-	25
Sep-26 90.00	6.04	-	-	-	28.32	-0.37	-	25
Dec-26 23.00	-	-	-	-	44.47	-	-	201
Dec-26 24.00	-	-	-	-	44.22	-	-	25
Dec-26 25.00	-	-	-	-	43.98	-	-	25
Dec-26 27.00	-	-	-	-	43.49	-	-	25
Dec-26 28.00	0.01	-	-	-	43.25	-	-	75
Dec-26 29.00	0.01	-	-	-	43.00	-	-	75
Dec-26 30.00	0.01	-	-	-	42.76	-	-	17
Dec-26 33.00	0.02	-	-	-	42.02	-	-	6
Dec-26 34.00	0.03	-	-	-	41.78	-	-	25
Dec-26 35.00	0.03	-	-	-	41.54	-	-	200
Dec-26 46.00	0.19	-	-	-	38.85	-0.01	-	25
Dec-26 50.00	0.32	-	-	-	37.87	-0.02	-	1
Dec-26 54.00	0.52	-	-	-	36.90	-0.03	-	25
Dec-26 58.00	0.74	-	-	-	35.92	-0.05	-	25
Dec-26 60.00	0.92	-	-	-	35.43	-0.06	-	75
Dec-26 66.00	1.52	-	-	-	33.97	-0.09	-	1
Mar-27 88.00	7.53	-	-	-	28.21	-0.34	-	1
Mar-27 92.00	9.05	-	-	-	27.28	-0.40	-	1
Jun-27 22.00	0.01	-	-	-	42.75	-	-	360
Jun-27 24.00	0.02	-	-	-	42.30	-	-	85
Jun-27 28.00	0.04	-	-	-	41.41	-	-	2
Jun-27 33.00	0.10	-	-	-	40.30	-0.01	-	2
Dec-27 50.00	1.40	-	-	-	35.50	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	45.12	-	-	-	39.33	0.96	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	1.00	-	-	-	32.58	-0.10	-	25
Jun-26 78.00	1.24	-	-	-	31.98	-0.12	-	25

	Previous Close	26.23		02/02/26
	AENA Close	26.41		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.00	3.44	-	-	-	27.94	0.99	-	1
Feb-26 25.00	1.55	-	-	-	24.59	0.85	-	2
Feb-26 26.00	0.78	-	-	-	22.91	0.64	-	1
Mar-26 24.00	2.64	-	-	-	25.93	0.87	-	1
Mar-26 25.00	1.82	-	-	-	24.37	0.76	-	1
Mar-26 26.00	1.11	-	-	-	22.80	0.60	-	70
Mar-26 27.00	0.58	-	-	-	21.65	0.41	-	10
Apr-26 28.00	0.44	-	-	-	20.71	0.30	-	2
Jun-26 23.00	3.73	-	-	-	26.70	0.88	-	4
Jun-26 24.00	2.89	-	-	-	25.41	0.80	-	20
Jun-26 25.00	2.12	-	-	-	24.13	0.71	-	23
Jun-26 26.00	1.46	-	-	-	22.84	0.58	-	1
Jun-26 27.00	0.94	-	-	-	21.77	0.45	-	6
Sep-26 23.00	3.86	-	-	-	26.08	0.83	-	5
Sep-26 25.00	2.38	-	-	-	23.93	0.66	-	25
Dec-26 29.00	0.86	-	-	-	20.41	0.30	-	6
Jun-27 25.00	2.91	-	-	-	22.86	0.61	-	2
Dec-27 23.00	4.44	-	-	-	24.47	0.72	-	16
Dec-27 25.00	3.26	-	-	-	23.31	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	30.09	-	-	1
Feb-26 23.00	0.01	-	-	-	28.41	-0.01	-	1
Feb-26 25.00	0.12	0.12	0.12	0.12	25.06	-0.15	2	12
Feb-26 26.00	0.36	-	-	-	23.38	-0.37	-	5
Feb-26 27.00	0.86	-	-	-	22.24	-0.66	-	1
Mar-26 19.00	-	-	-	-	33.33	-	-	1
Mar-26 20.00	0.01	-	-	-	31.76	-0.01	-	251
Mar-26 21.00	0.01	-	-	-	30.20	-0.01	-	501
Mar-26 23.00	0.08	0.10	0.10	0.10	27.07	-0.06	1	4
Mar-26 28.00	1.79	-	-	-	20.37	-0.78	-	16
Apr-26 23.00	0.17	-	-	-	26.68	-0.11	-	1
Jun-26 19.00	0.07	-	-	-	28.48	-0.04	-	1
Jun-26 19.50	0.10	-	-	-	27.84	-0.05	-	8
Jun-26 20.00	0.12	-	-	-	27.19	-0.06	-	6
Jun-26 21.00	0.20	-	-	-	25.90	-0.10	-	1
Jun-26 22.00	0.31	-	-	-	24.62	-0.15	-	10
Jun-26 23.00	0.48	-	-	-	23.33	-0.22	-	19
Jun-26 24.00	0.72	-	-	-	22.04	-0.30	-	10
Sep-26 18.50	0.12	-	-	-	26.75	-0.05	-	2
Sep-26 19.00	0.15	-	-	-	26.21	-0.06	-	1
Sep-26 20.00	0.23	-	-	-	25.14	-0.09	-	4
Sep-26 21.00	0.34	-	-	-	24.06	-0.13	-	7
Sep-26 22.00	0.49	-	-	-	22.99	-0.18	-	500
Sep-26 23.00	0.68	-	-	-	21.92	-0.24	-	11
Dec-26 20.00	0.34	-	-	-	24.09	-0.11	-	7
Dec-26 25.00	1.52	-	-	-	19.68	-0.41	-	1
Jun-27 27.00	3.23	-	-	-	16.60	-0.64	-	25

	Previous Close	12.62		02/02/26
	ALMIRALL Close	12.82		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.99	-	-	-	26.72	0.61	-	13

	Previous Close	56.62		02/02/26
	AMADEUS Close	57.56		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 58.00	1.14	1.06	1.06	1.06	25.47	0.46	1	25
Feb-26 60.00	0.45	-	-	-	24.94	0.24	-	28
Feb-26 62.00	0.13	-	-	-	24.41	0.09	-	25
Feb-26 66.00	-	-	-	-	23.34	-	-	20
Mar-26 50.00	8.03	-	-	-	32.96	0.90	-	1
Mar-26 54.00	4.63	-	-	-	29.37	0.75	-	1
Mar-26 56.00	3.17	3.10	3.10	3.10	27.57	0.64	1	1
Mar-26 60.00	1.20	-	-	-	25.58	0.35	-	42
Mar-26 62.00	0.64	-	-	-	25.09	0.22	-	2
Mar-26 64.00	0.31	-	-	-	24.60	0.13	-	27
Mar-26 66.00	0.14	-	-	-	24.12	0.06	-	49
Mar-26 68.00	0.05	-	-	-	23.63	0.03	-	4
Mar-26 70.00	0.02	-	-	-	23.14	0.01	-	30
Mar-26 72.00	-	-	-	-	22.66	-	-	8
Mar-26 74.00	-	-	-	-	22.17	-	-	25
Mar-26 80.00	-	-	-	-	20.71	-	-	25
Mar-26 82.00	-	-	-	-	20.23	-	-	3
Mar-26 84.00	-	-	-	-	19.74	-	-	64
Mar-26 86.00	-	-	-	-	19.25	-	-	50
Mar-26 88.00	-	-	-	-	18.77	-	-	25
Apr-26 64.00	0.63	-	-	-	24.08	0.19	-	621
Jun-26 60.00	2.55	-	-	-	24.10	0.44	-	3
Jun-26 62.00	1.84	-	-	-	23.74	0.35	-	3
Jun-26 68.00	0.55	-	-	-	22.67	0.14	-	3
Jun-26 74.00	0.11	-	-	-	21.59	0.04	-	25
Jun-26 76.00	0.06	-	-	-	21.23	0.02	-	25
Jun-26 78.00	0.03	-	-	-	20.87	0.01	-	25
Jun-26 80.00	0.01	-	-	-	20.51	0.01	-	33
Jun-26 82.00	0.01	-	-	-	20.15	-	-	50
Jun-26 84.00	-	-	-	-	19.79	-	-	1
Jun-26 86.00	-	-	-	-	19.43	-	-	5
Jun-26 88.00	-	-	-	-	19.08	-	-	25
Jun-26 90.00	-	-	-	-	18.72	-	-	25
Sep-26 72.00	0.47	-	-	-	21.76	0.11	-	25
Sep-26 74.00	0.31	-	-	-	21.33	0.08	-	25
Sep-26 84.00	0.02	-	-	-	19.18	0.01	-	24
Dec-26 50.00	10.14	-	-	-	28.15	0.76	-	10
Dec-26 58.00	5.11	-	-	-	24.83	0.54	-	25
Dec-26 64.00	2.73	-	-	-	23.79	0.36	-	25
Dec-26 66.00	2.19	-	-	-	23.44	0.31	-	51
Dec-26 68.00	1.68	-	-	-	23.10	0.25	-	25
Dec-26 72.00	0.97	-	-	-	22.40	0.17	-	25
Dec-26 90.00	0.02	-	-	-	19.27	0.01	-	3
Jun-27 40.00	18.71	-	-	-	31.19	0.90	-	1
Jun-27 52.00	9.71	-	-	-	26.81	0.69	-	25
Jun-27 58.00	6.28	-	-	-	24.70	0.55	-	25
Jun-27 62.00	4.57	-	-	-	23.98	0.45	-	50
Jun-27 66.00	3.19	-	-	-	23.26	0.36	-	25
Jun-27 68.00	2.66	-	-	-	22.91	0.31	-	25
Dec-27 60.00	6.25	-	-	-	24.69	0.51	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	0.05	-	-	-	34.26	-0.03	-	1
Feb-26 52.00	0.13	-	-	-	31.85	-0.07	-	4
Feb-26 54.00	0.32	0.35	0.35	0.35	29.44	-0.15	1	25
Feb-26 56.00	0.72	-	-	-	27.03	-0.31	-	8
Feb-26 58.00	1.50	-	-	-	25.03	-0.54	-	9
Feb-26 60.00	2.82	-	-	-	24.50	-0.77	-	6
Feb-26 62.00	4.52	-	-	-	23.97	-0.92	-	15
Feb-26 64.00	6.44	-	-	-	23.43	-0.99	-	1
Mar-26 43.00	0.04	-	-	-	39.10	-0.01	-	9
Mar-26 44.00	0.06	-	-	-	38.20	-0.02	-	1
Mar-26 46.00	0.11	-	-	-	36.41	-0.03	-	25
Mar-26 47.00	0.15	-	-	-	35.51	-0.05	-	11
Mar-26 50.00	0.34	-	-	-	32.82	-0.10	-	109
Mar-26 52.00	0.57	-	-	-	31.02	-0.16	-	2
Mar-26 54.00	0.93	-	-	-	29.23	-0.25	-	40
Mar-26 56.00	1.47	-	-	-	27.43	-0.36	-	31
Mar-26 58.00	2.30	-	-	-	25.92	-0.51	-	16
Mar-26 60.00	3.49	-	-	-	25.44	-0.65	-	1
Mar-26 62.00	4.95	-	-	-	24.95	-0.79	-	2
Mar-26 72.00	14.44	-	-	-	22.52	-1.00	-	5
Mar-26 78.00	20.44	-	-	-	21.06	-1.00	-	25
Mar-26 80.00	22.44	-	-	-	20.57	-1.00	-	50
Apr-26 44.00	0.16	-	-	-	35.91	-0.04	-	10
Apr-26 46.00	0.25	-	-	-	34.30	-0.06	-	1
Apr-26 50.00	0.60	-	-	-	31.08	-0.14	-	2
Apr-26 56.00	1.90	-	-	-	26.25	-0.38	-	1
Apr-26 58.00	2.72	-	-	-	24.89	-0.49	-	1
Jun-26 39.00	0.16	-	-	-	36.47	-0.03	-	10
Jun-26 43.00	0.34	-	-	-	33.71	-0.06	-	1
Jun-26 45.00	0.49	-	-	-	32.34	-0.09	-	2
Jun-26 47.00	0.68	-	-	-	30.96	-0.12	-	1
Jun-26 48.00	0.81	-	-	-	30.27	-0.14	-	1
Jun-26 50.00	1.09	1.05	1.05	1.05	28.89	-0.18	2	78
Jun-26 52.00	1.46	-	-	-	27.51	-0.23	-	77
Jun-26 54.00	1.96	-	-	-	26.13	-0.30	-	25
Jun-26 56.00	2.58	-	-	-	24.76	-0.38	-	95
Jun-26 58.00	3.39	-	-	-	23.60	-0.48	-	50
Jun-26 60.00	4.48	-	-	-	23.24	-0.58	-	102
Jun-26 62.00	5.79	-	-	-	22.88	-0.67	-	49
Jun-26 64.00	7.26	-	-	-	22.52	-0.76	-	28
Jun-26 70.00	12.49	-	-	-	21.45	-0.95	-	6
Jun-26 74.00	16.44	-	-	-	20.73	-1.00	-	6
Jun-26 80.00	22.44	-	-	-	19.65	-1.00	-	25
Sep-26 45.00	0.91	-	-	-	29.19	-0.13	-	220
Sep-26 49.00	1.57	-	-	-	27.13	-0.21	-	4
Sep-26 52.00	2.29	-	-	-	25.59	-0.29	-	4
Sep-26 54.00	2.88	-	-	-	24.55	-0.35	-	1
Sep-26 56.00	3.62	-	-	-	23.52	-0.42	-	1
Sep-26 64.00	8.34	-	-	-	21.34	-0.73	-	28
Sep-26 66.00	9.87	-	-	-	20.91	-0.79	-	26
Sep-26 68.00	11.51	-	-	-	20.48	-0.85	-	25
Sep-26 70.00	13.26	-	-	-	20.05	-0.89	-	25
Sep-26 72.00	15.08	-	-	-	19.63	-0.93	-	5
Sep-26 74.00	16.96	-	-	-	19.20	-0.96	-	5
Dec-26 39.00	0.56	-	-	-	30.67	-0.07	-	130
Dec-26 46.00	1.43	-	-	-	27.67	-0.16	-	1
Dec-26 48.00	1.83	-	-	-	26.82	-0.20	-	2
Dec-26 50.00	2.29	-	-	-	25.96	-0.25	-	3
Dec-26 52.00	2.84	-	-	-	25.10	-0.30	-	509
Dec-26 54.00	3.50	-	-	-	24.25	-0.35	-	1
Dec-26 56.00	4.24	-	-	-	23.39	-0.42	-	4
Dec-26 58.00	5.16	-	-	-	22.64	-0.48	-	1
Dec-26 62.00	7.51	-	-	-	21.95	-0.62	-	2
Dec-26 68.00	11.91	-	-	-	20.91	-0.80	-	1
Mar-27 50.00	2.71	-	-	-	24.86	-0.26	-	1
Mar-27 52.00	3.26	-	-	-	24.09	-0.31	-	1
Mar-27 54.00	3.98	-	-	-	23.31	-0.36	-	1
Jun-27 39.00	0.92	-	-	-	28.37	-0.09	-	10
Jun-27 44.00	1.66	-	-	-	26.55	-0.16	-	2
Jun-27 50.00	3.05	-	-	-	24.36	-0.27	-	22
Sep-27 52.00	4.23	-	-	-	23.18	-0.33	-	1
Sep-27 54.00	4.95	-	-	-	22.50	-0.38	-	1
Dec-27 50.00	3.82	-	-	-	23.58	-0.29	-	4
Dec-27 52.00	4.53	-	-	-	22.94	-0.33	-	3
Jun-28 62.00	10.05	-	-	-	20.68	-0.55	-	1
Jun-28 70.00	15.40	-	-	-	19.57	-0.72	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	-	-	-	-	23.34	-	-	353
Feb-26 68.00	-	-	-	-	22.81	-	-	373
Mar-26 66.00	0.14	-	-	-	24.12	0.06	-	224
Mar-26 68.00	0.05	-	-	-	23.63	0.03	-	452

	Previous Close	45.97		02/02/26
	ARCELORMITTAL Close	47.77		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	15.80	-	-	-	57.81	1.00	-	1
Feb-26 36.00	11.82	10.80	10.80	10.10	55.75	0.99	2	-
Feb-26 40.00	7.97	-	-	-	53.68	0.94	-	11
Feb-26 41.00	7.05	-	-	-	53.17	0.91	-	5
Feb-26 43.00	5.33	-	-	-	52.13	0.83	-	3
Feb-26 44.00	4.55	-	-	-	51.62	0.78	-	2
Feb-26 45.00	3.81	-	-	-	51.10	0.72	-	1
Feb-26 47.00	2.56	1.56	1.56	1.56	50.07	0.58	1	9
Feb-26 48.00	2.02	-	-	-	49.48	0.51	-	10
Feb-26 50.00	1.18	1.02	1.02	1.02	47.85	0.36	1	6
Mar-26 17.00	30.81	-	-	-	58.19	1.00	-	2
Mar-26 39.00	9.27	-	-	-	47.75	0.90	-	5
Mar-26 40.00	8.41	-	-	-	47.28	0.88	-	16
Mar-26 42.00	6.78	-	-	-	46.33	0.81	-	11
Mar-26 50.00	2.07	-	-	-	43.42	0.42	-	2
Apr-26 46.00	4.66	-	-	-	42.40	0.62	-	6
Apr-26 47.00	4.09	-	-	-	41.95	0.58	-	5
Jun-26 24.00	23.93	-	-	-	50.62	0.99	-	1
Jun-26 27.00	21.01	-	-	-	49.43	0.98	-	1
Jun-26 30.00	18.16	-	-	-	48.24	0.96	-	3
Jun-26 32.00	16.32	-	-	-	47.44	0.94	-	5
Jun-26 35.00	13.68	-	-	-	46.25	0.90	-	5
Jun-26 39.00	10.46	-	-	-	44.66	0.82	-	1
Jun-26 44.00	6.98	-	-	-	42.67	0.68	-	1
Jun-26 47.00	5.28	-	-	-	41.48	0.58	-	5
Jun-26 48.00	4.77	-	-	-	41.13	0.55	-	2
Sep-26 21.00	26.94	-	-	-	49.65	0.99	-	3
Sep-26 25.00	23.11	-	-	-	48.31	0.97	-	1
Dec-26 45.00	8.71	-	-	-	40.78	0.65	-	10
Dec-29 30.00	21.85	-	-	-	35.66	0.86	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.00	0.02	-	-	-	54.28	-0.01	-	10
Feb-26 37.00	0.03	-	-	-	53.76	-0.01	-	4
Feb-26 38.00	0.05	-	-	-	53.24	-0.02	-	2
Feb-26 39.00	0.08	-	-	-	52.73	-0.04	-	41
Feb-26 40.00	0.14	-	-	-	52.21	-0.06	-	1
Feb-26 41.00	0.22	-	-	-	51.70	-0.08	-	10
Feb-26 43.00	0.48	1.10	1.10	1.10	50.66	-0.16	1	1
Feb-26 44.00	0.69	0.67	0.67	0.67	50.15	-0.21	75	75
Feb-26 45.00	0.94	-	-	-	49.63	-0.27	-	10
Mar-26 23.00	-	-	-	-	54.13	-	-	8
Mar-26 24.00	-	-	-	-	53.66	-	-	3
Mar-26 25.00	-	-	-	-	53.18	-	-	1
Mar-26 28.00	-	-	-	-	51.76	-	-	8
Mar-26 29.00	0.01	-	-	-	51.29	-	-	5
Mar-26 35.00	0.10	-	-	-	48.44	-0.03	-	1
Mar-26 39.00	0.38	0.41	0.41	0.41	46.54	-0.09	1	1
Apr-26 39.00	0.70	-	-	-	44.57	-0.13	-	1
Jun-26 22.00	0.02	-	-	-	50.55	-	-	5
Jun-26 28.00	0.15	-	-	-	48.16	-0.02	-	4
Jun-26 30.00	0.25	-	-	-	47.37	-0.04	-	5
Jun-26 32.00	0.40	-	-	-	46.57	-0.06	-	5
Jun-26 33.00	0.50	-	-	-	46.17	-0.07	-	9
Sep-26 24.00	0.16	-	-	-	47.62	-0.02	-	1
Dec-26 34.00	1.74	-	-	-	43.21	-0.14	-	10
Dec-26 43.00	4.51	-	-	-	40.32	-0.31	-	20

	Previous Close	5.25		02/02/26
	ATRESMEDIA Close	5.18		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.08	-	-	-	23.45	0.42	-	1
Mar-26 3.00	2.19	-	-	-	22.49	1.00	-	5
Mar-26 5.75	0.01	-	-	-	19.70	0.08	-	2
Jun-26 3.00	2.20	-	-	-	25.00	1.00	-	1
Jun-26 5.00	0.40	-	-	-	24.36	0.65	-	150
Jun-26 6.25	0.03	-	-	-	22.85	0.10	-	10
Sep-26 5.50	0.21	-	-	-	23.55	0.39	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.01	-	-	-	18.75	-0.06	-	10
Jun-26 4.70	0.13	-	-	-	20.27	-0.30	-	4
Jun-26 4.80	0.16	-	-	-	20.24	-0.36	-	100
Jun-26 5.75	0.80	-	-	-	19.35	-0.88	-	20
Sep-26 4.80	0.23	-	-	-	20.64	-0.38	-	4
Sep-26 4.90	0.28	-	-	-	20.61	-0.43	-	1
Dec-26 4.30	0.16	-	-	-	22.09	-0.25	-	4

	Previous Close	3.31		02/02/26
	B.SABADELL Close	3.40		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.90	0.50	-	-	-	29.45	0.99	-	10
Feb-26 3.00	0.40	0.38	0.38	0.38	29.21	0.97	1	3
Feb-26 3.20	0.22	-	-	-	28.74	0.83	-	3
Mar-26 3.00	0.42	-	-	-	28.55	0.90	-	8
Mar-26 3.10	0.34	-	-	-	28.37	0.84	-	17
Mar-26 3.20	0.26	-	-	-	28.20	0.75	-	2
Mar-26 3.30	0.19	-	-	-	28.02	0.64	-	10
Mar-26 3.40	0.14	-	-	-	27.84	0.53	-	9
Mar-26 3.50	0.09	-	-	-	27.55	0.41	-	1
Apr-26 3.40	0.15	-	-	-	27.74	0.52	-	1
Jun-26 2.70	0.71	-	-	-	29.70	0.95	-	75
Jun-26 2.90	0.54	-	-	-	29.35	0.87	-	3
Jun-26 3.10	0.38	-	-	-	28.99	0.74	-	25
Jun-26 3.20	0.32	-	-	-	28.82	0.66	-	20
Jun-26 3.30	0.26	-	-	-	28.64	0.59	-	6
Jun-26 3.40	0.21	-	-	-	28.46	0.51	-	62
Jun-26 3.60	0.13	-	-	-	27.85	0.37	-	5
Jun-26 3.70	0.10	0.10	0.10	0.10	27.54	0.31	1	6
Jun-26 3.80	0.08	-	-	-	27.24	0.25	-	5
Sep-26 2.90	0.58	-	-	-	31.57	0.79	-	30
Sep-26 3.00	0.51	-	-	-	31.39	0.74	-	25
Sep-26 3.10	0.45	-	-	-	31.21	0.69	-	20
Sep-26 3.20	0.39	-	-	-	31.04	0.63	-	30
Sep-26 3.40	0.29	-	-	-	30.68	0.53	-	1
Sep-26 3.50	0.25	-	-	-	30.38	0.48	-	2
Sep-26 3.80	0.15	-	-	-	29.50	0.33	-	10
Sep-26 3.90	0.12	-	-	-	29.21	0.29	-	8
Sep-26 4.00	0.10	-	-	-	28.91	0.25	-	7
Dec-26 3.00	0.56	-	-	-	32.62	0.70	-	4
Dec-26 3.30	0.40	-	-	-	32.12	0.58	-	4
Dec-26 3.60	0.28	-	-	-	31.42	0.45	-	3
Dec-26 4.20	0.11	-	-	-	29.83	0.24	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.00	-	-	-	-	24.36	-0.01	-	1
Feb-26 3.10	-	-	-	-	24.13	-0.04	-	5
Feb-26 3.30	0.03	-	-	-	23.66	-0.28	-	2
Mar-26 2.00	-	-	-	-	24.73	-	-	2
Mar-26 2.40	-	-	-	-	24.02	-	-	1
Mar-26 2.50	-	-	-	-	23.84	-	-	2
Mar-26 2.80	-	-	-	-	23.31	-0.01	-	200
Mar-26 2.90	-	-	-	-	23.14	-0.02	-	11
Mar-26 3.00	0.01	-	-	-	22.96	-0.06	-	27
Mar-26 3.10	0.02	-	-	-	22.78	-0.12	-	19
Mar-26 3.20	0.03	-	-	-	22.61	-0.21	-	111
Mar-26 3.30	0.06	-	-	-	22.43	-0.34	-	14
Mar-26 3.40	0.11	-	-	-	22.25	-0.48	-	205
Mar-26 3.50	0.16	-	-	-	21.96	-0.63	-	100
Apr-26 3.00	0.02	-	-	-	22.56	-0.14	-	2
Apr-26 3.10	0.04	-	-	-	22.40	-0.22	-	1
Jun-26 2.50	-	-	-	-	23.13	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	22.96	-0.03	-	1
Jun-26 2.70	0.01	-	-	-	22.78	-0.05	-	5
Jun-26 2.80	0.02	-	-	-	22.60	-0.09	-	24
Jun-26 3.00	0.05	-	-	-	22.25	-0.19	-	13
Jun-26 3.30	0.15	-	-	-	21.72	-0.43	-	200
Jun-26 3.40	0.21	-	-	-	21.54	-0.53	-	306
Jun-26 3.70	0.41	-	-	-	20.62	-0.78	-	20
Sep-26 2.60	0.03	-	-	-	24.12	-0.09	-	5,248
Sep-26 2.90	0.08	-	-	-	23.59	-0.22	-	1
Sep-26 3.70	0.49	-	-	-	21.81	-0.72	-	5
Dec-26 2.90	0.13	-	-	-	24.83	-0.25	-	1
Dec-27 3.20	0.46	-	-	-	26.30	-0.45	-	766
Dec-27 3.30	0.52	-	-	-	26.13	-0.48	758	3,026

	Previous Close	14.42		02/02/26
	BANKINTER Close	14.70		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.79	-	-	-	25.44	0.82	-	4
Feb-26 14.50	0.43	-	-	-	24.28	0.61	-	25
Feb-26 15.00	0.19	-	-	-	23.61	0.37	-	6
Feb-26 15.50	0.06	-	-	-	23.25	0.16	-	8
Mar-26 13.50	1.35	-	-	-	25.84	0.84	-	17
Mar-26 14.00	0.95	-	-	-	24.87	0.73	-	10
Jun-26 12.00	2.82	-	-	-	28.42	0.91	-	10
Jun-26 13.50	1.59	-	-	-	25.94	0.73	-	5
Sep-26 11.00	3.79	-	-	-	29.68	0.94	-	5
Sep-26 13.50	1.76	-	-	-	25.94	0.70	-	3
Sep-26 14.00	1.44	-	-	-	25.19	0.63	-	12
Sep-26 14.50	1.15	-	-	-	24.44	0.55	-	1
Sep-26 15.00	0.92	-	-	-	24.03	0.48	-	3
Dec-26 14.00	1.61	-	-	-	25.40	0.62	-	2
Dec-26 15.00	1.10	-	-	-	24.40	0.50	-	10
Dec-26 15.50	0.91	-	-	-	24.21	0.44	-	10
Dec-27 14.50	1.71	-	-	-	24.98	0.56	-	3
Dec-27 15.50	1.32	-	-	-	24.61	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	0.01	-	-	-	26.26	-0.02	-	1
Feb-26 13.50	0.02	-	-	-	25.09	-0.06	-	1
Mar-26 5.50	-	-	-	-	40.22	-	-	3
Mar-26 8.00	-	-	-	-	35.34	-	-	2
Mar-26 8.50	-	-	-	-	34.37	-	-	10
Mar-26 9.00	-	-	-	-	33.39	-	-	11
Mar-26 9.50	-	-	-	-	32.41	-	-	4
Mar-26 11.00	-	-	-	-	29.49	-	-	19
Mar-26 12.00	0.01	-	-	-	27.54	-0.02	-	240
Mar-26 13.00	0.05	-	-	-	25.59	-0.08	-	4
Mar-26 13.50	0.11	-	-	-	24.61	-0.15	-	10
Mar-26 15.00	0.62	-	-	-	22.14	-0.58	-	2
Jun-26 7.75	-	-	-	-	33.91	-	-	2
Jun-26 10.50	0.03	-	-	-	29.36	-0.03	-	19
Jun-26 11.00	0.05	-	-	-	28.53	-0.04	-	20
Sep-26 6.50	-	-	-	-	33.52	-	-	31
Sep-26 7.00	-	-	-	-	32.77	-	-	1
Sep-26 10.50	0.08	-	-	-	27.53	-0.05	-	3
Sep-26 11.00	0.12	-	-	-	26.78	-0.08	-	3
Sep-26 11.50	0.17	-	-	-	26.03	-0.11	-	4
Sep-26 12.50	0.33	-	-	-	24.54	-0.19	-	2
Sep-26 13.00	0.44	-	-	-	23.79	-0.25	-	20
Sep-26 14.00	0.76	-	-	-	22.29	-0.38	-	10
Dec-26 12.50	0.48	-	-	-	23.46	-0.24	-	100
Dec-26 13.00	0.62	-	-	-	22.82	-0.29	-	20
Dec-26 13.50	0.79	-	-	-	22.19	-0.35	-	3,350
Dec-26 16.00	2.16	-	-	-	20.17	-0.69	-	25
Jun-27 11.00	0.33	-	-	-	24.08	-0.14	-	222
Jun-27 12.50	0.69	-	-	-	22.58	-0.27	-	3
Dec-27 10.50	0.42	-	-	-	24.04	-0.16	-	1,000

	Previous Close	21.45		02/02/26
	BBVA Close	21.91		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 22.00	0.32	-	-	-	39.44	0.47	-	10
Feb-26 17.50	4.44	-	-	-	46.57	0.99	-	150
Feb-26 18.00	3.95	4.03	4.03	3.96	45.04	0.98	20	150
Feb-26 19.50	2.51	-	-	-	40.45	0.91	-	1
Feb-26 20.00	2.07	-	-	-	38.92	0.87	-	160
Feb-26 21.00	1.25	-	-	-	35.86	0.72	-	166
Feb-26 22.00	0.61	-	-	-	33.05	0.50	-	1,262
Feb-26 23.00	0.26	-	-	-	32.70	0.27	-	124
Feb-26 24.00	0.09	-	-	-	32.35	0.11	-	4
Mar-26 10.00	11.94	-	-	-	59.67	1.00	-	1
Mar-26 11.50	10.44	-	-	-	55.96	1.00	-	150
Mar-26 13.00	8.94	-	-	-	52.24	1.00	-	915
Mar-26 13.50	8.45	-	-	-	51.00	1.00	-	450
Mar-26 14.00	7.95	-	-	-	49.76	1.00	-	1,390
Mar-26 14.50	7.45	-	-	-	48.52	0.99	-	300
Mar-26 15.00	6.96	-	-	-	47.28	0.99	-	183
Mar-26 15.50	6.47	-	-	-	46.04	0.99	-	352
Mar-26 16.00	5.98	-	-	-	44.80	0.98	-	463
Mar-26 16.50	5.49	-	-	-	43.56	0.97	-	175
Mar-26 17.00	5.00	-	-	-	42.32	0.96	-	301
Mar-26 17.50	4.53	-	-	-	41.08	0.95	-	235
Mar-26 18.00	4.06	-	-	-	39.84	0.93	-	250
Mar-26 18.50	3.60	-	-	-	38.60	0.91	-	61
Mar-26 19.00	3.15	-	-	-	37.36	0.88	-	391
Mar-26 19.50	2.72	-	-	-	36.12	0.84	-	43
Mar-26 20.00	2.30	-	-	-	34.88	0.79	-	106
Mar-26 21.00	1.55	-	-	-	32.40	0.67	-	483
Mar-26 22.00	0.92	-	-	-	30.12	0.52	-	21
Mar-26 23.00	0.53	-	-	-	29.84	0.35	-	40
Mar-26 24.00	0.27	-	-	-	29.57	0.21	-	90
Mar-26 27.00	0.02	-	-	-	28.75	0.02	-	30
Apr-26 24.00	0.37	-	-	-	28.40	0.25	-	150
Jun-26 3.20	18.72	-	-	-	67.93	1.00	-	100
Jun-26 11.50	10.45	-	-	-	50.76	1.00	-	2,750
Jun-26 12.00	9.96	-	-	-	49.72	1.00	-	450
Jun-26 12.50	9.46	-	-	-	48.69	0.99	-	350
Jun-26 13.00	8.97	-	-	-	47.66	0.99	-	340
Jun-26 13.50	8.48	-	-	-	46.62	0.99	-	40
Jun-26 14.00	7.99	-	-	-	45.59	0.98	-	8,000
Jun-26 14.50	7.50	-	-	-	44.55	0.98	-	650
Jun-26 15.00	7.02	-	-	-	43.52	0.97	-	151
Jun-26 15.50	6.54	-	-	-	42.48	0.96	-	2
Jun-26 16.00	6.07	-	-	-	41.45	0.95	-	7,500
Jun-26 16.50	5.61	-	-	-	40.41	0.93	-	100
Jun-26 17.00	5.15	-	-	-	39.38	0.91	-	141
Jun-26 17.50	4.70	-	-	-	38.34	0.89	-	300
Jun-26 18.00	4.27	-	-	-	37.31	0.86	-	895
Jun-26 18.50	3.84	-	-	-	36.28	0.83	-	151
Jun-26 19.00	3.43	-	-	-	35.24	0.80	-	1,422
Jun-26 20.00	2.66	-	-	-	33.17	0.72	-	2,523
Jun-26 21.00	1.97	-	-	-	31.10	0.62	-	10
Jun-26 22.00	1.38	-	-	-	29.21	0.51	-	235
Jun-26 23.00	0.99	-	-	-	29.12	0.41	-	3
Jun-26 24.00	0.69	-	-	-	29.03	0.31	-	5
Jun-26 26.00	0.31	-	-	-	28.85	0.17	-	1
Jun-26 27.00	0.21	-	-	-	28.76	0.12	-	10
Sep-26 10.50	11.45	-	-	-	50.46	1.00	-	30
Sep-26 11.00	10.96	-	-	-	49.54	0.99	-	50
Sep-26 11.50	10.46	-	-	-	48.62	0.99	-	75
Sep-26 12.50	9.49	-	-	-	46.78	0.98	-	200
Sep-26 13.00	9.00	-	-	-	45.86	0.98	-	75
Sep-26 13.50	8.53	-	-	-	44.94	0.97	-	150
Sep-26 14.00	8.06	-	-	-	44.02	0.96	-	75
Sep-26 14.50	7.58	-	-	-	43.10	0.95	-	75
Sep-26 15.00	7.13	-	-	-	42.18	0.93	-	152
Sep-26 15.50	6.68	-	-	-	41.26	0.91	-	150
Sep-26 16.00	6.23	-	-	-	40.34	0.90	-	300
Sep-26 16.50	5.79	-	-	-	39.42	0.88	-	300
Sep-26 17.00	5.38	-	-	-	38.50	0.85	-	1,950
Sep-26 17.50	4.97	-	-	-	37.58	0.83	-	600
Sep-26 18.00	4.55	-	-	-	36.66	0.80	-	150
Sep-26 18.50	4.17	-	-	-	35.74	0.78	-	151
Sep-26 19.00	3.80	-	-	-	34.82	0.74	-	140
Sep-26 19.50	3.43	-	-	-	33.90	0.71	-	250
Sep-26 20.00	3.07	-	-	-	32.98	0.68	-	11
Sep-26 21.00	2.43	2.25	2.25	2.25	31.14	0.60	1	1
Sep-26 22.00	1.86	1.86	1.86	1.86	29.44	0.52	150	150
Sep-26 23.00	1.44	-	-	-	29.26	0.44	-	100
Sep-26 26.00	0.63	-	-	-	28.71	0.24	-	10
Dec-26 10.50	11.45	-	-	-	47.59	1.00	-	4
Dec-26 11.00	10.96	-	-	-	46.82	0.99	-	50
Dec-26 11.50	10.47	-	-	-	46.06	0.99	-	1
Dec-26 12.00	9.98	-	-	-	45.29	0.99	-	175
Dec-26 12.50	9.50	-	-	-	44.52	0.98	-	26
Dec-26 13.00	9.02	-	-	-	43.75	0.97	-	25
Dec-26 16.00	6.32	-	-	-	39.14	0.88	-	4,000
Dec-26 16.50	5.91	-	-	-	38.37	0.85	-	50
Dec-26 17.00	5.49	-	-	-	37.60	0.83	-	4,000
Dec-26 17.50	5.11	-	-	-	36.84	0.81	-	650
Dec-26 18.00	4.73	-	-	-	36.07	0.78	-	3
Dec-26 19.00	4.00	-	-	-	34.53	0.72	-	2,508
Dec-26 19.50	3.66	-	-	-	33.76	0.69	-	30
Dec-26 20.00	3.33	-	-	-	32.99	0.66	-	134
Dec-26 21.00	2.69	-	-	-	31.46	0.60	-	400
Dec-26 22.00	2.16	-	-	-	30.04	0.53	-	10
Dec-26 23.00	1.75	-	-	-	29.79	0.46	-	110
Dec-26 24.00	1.42	-	-	-	29.55	0.40	-	1
Dec-26 26.00	0.89	-	-	-	29.06	0.29	-	9
Mar-27 11.50	10.47	-	-	-	44.09	0.99	-	150
Mar-27 12.00	9.98	-	-	-	43.41	0.98	-	25
Mar-27 13.00	9.04	-	-	-	42.05	0.96	-	1
Mar-27 16.00	6.44	-	-	-	37.99	0.85	-	1,000
Mar-27 16.50	6.04	-	-	-	37.32	0.83	-	250
Mar-27 20.00	3.60	-	-	-	32.58	0.65	-	1
Jun-27 11.50	10.46	-	-	-	43.27	0.99	-	25
Jun-27 12.00	9.98	-	-	-	42.66	0.98	-	150
Jun-27 12.50	9.50	-	-	-	42.05	0.97	-	25
Jun-27 13.00	9.04	-	-	-	41.44	0.96	-	1
Jun-27 15.00	7.29	-	-	-	39.01	0.89	-	5
Jun-27 17.00	5.73	-	-	-	36.58	0.80	-	6,000
Jun-27 22.00	2.63	-	-	-	30.58	0.54	-	3,010
Sep-27 11.50	10.47	-	-	-	42.04	0.99	-	150
Sep-27 12.00	9.99	-	-	-	41.49	0.98	-	150
Dec-27 10.00	11.94	-	-	-	43.51	1.00	-	7,556
Dec-27 11.00	10.95	-	-	-	42.43	0.99	-	150
Dec-27 11.50	10.46	-	-	-	41.89	0.99	-	26
Dec-27 13.50	8.61	-	-	-	39.73	0.93	-	150
Dec-27 15.00	7.37	-	-	-	38.11	0.87	-	75
Dec-27 16.00	6.63	-	-	-	37.03	0.82	-	6,000
Dec-27 18.00	5.25	5.25	5.25	5.25	34.87	0.74	1	1
Dec-27 20.00	4.01	-	-	-	32.71	0.65	-	1
Dec-27 25.00	1.95	-	-	-	29.94	0.41	-	4,000
Mar-28 25.00	2.16	-	-	-	29.90	0.43	-	1
Jun-28 10.00	11.94	-	-	-	42.54	1.00	-	1
Dec-29 15.00	7.68	-	-	-	37.94	0.83	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17.50	-	-	-	-	53.36	-	-	20
Feb-26 w1 18.00	-	-	-	-	51.77	-	-	10
Feb-26 w1 20.00	0.01	-	-	-	45.44	-0.03	-	14
Feb-26 w1 21.00	0.09	0.29	0.29	0.29	42.28	-0.16	10	30
Feb-26 w2 16.50	-	-	-	-	51.39	-	-	10
Feb-26 w2 18.50	0.01	-	-	-	45.16	-0.01	-	20
Feb-26 w2 19.00	0.02	-	-	-	43.60	-0.03	-	10
Feb-26 14.50	-	-	-	-	55.32	-	-	10
Feb-26 15.00	-	-	-	-	53.79	-	-	11
Feb-26 15.50	-	-	-	-	52.26	-	-	10
Feb-26 16.00	-	-	-	-	50.73	-	-	20
Feb-26 17.00	0.01	-	-	-	47.67	-0.01	-	12
Feb-26 17.50	0.01	0.02	0.02	0.02	46.15	-0.01	4	29
Feb-26 18.00	0.02	-	-	-	44.62	-0.02	-	211
Feb-26 18.50	0.03	-	-	-	43.09	-0.03	-	214
Feb-26 19.00	0.05	0.10	0.10	0.10	41.56	-0.06	1	222
Feb-26 19.50	0.08	-	-	-	40.03	-0.09	-	1,460
Feb-26 20.00	0.13	-	-	-	38.50	-0.13	-	699
Feb-26 21.00	0.31	-	-	-	35.44	-0.28	-	641
Feb-26 22.00	0.68	-	-	-	32.63	-0.50	-	301
Feb-26 23.00	1.32	-	-	-	32.28	-0.74	-	1
Mar-26 6.00	-	-	-	-	68.52	-	-	4
Mar-26 7.00	-	-	-	-	66.04	-	-	2
Mar-26 7.25	-	-	-	-	65.42	-	-	66,000
Mar-26 7.50	-	-	-	-	64.80	-	-	75,015
Mar-26 8.00	-	-	-	-	63.56	-	-	8,024
Mar-26 8.25	-	-	-	-	62.94	-	-	103,000
Mar-26 8.50	-	-	-	-	62.32	-	-	29,103
Mar-26 8.75	-	-	-	-	61.70	-	-	5
Mar-26 9.00	-	-	-	-	61.08	-	-	228
Mar-26 9.25	-	-	-	-	60.46	-	-	27
Mar-26 9.50	-	-	-	-	59.84	-	-	225
Mar-26 9.75	-	-	-	-	59.22	-	-	125
Mar-26 10.00	-	-	-	-	58.60	-	-	210
Mar-26 10.50	-	-	-	-	57.36	-	-	308
Mar-26 11.00	-	-	-	-	56.13	-	-	6
Mar-26 11.50	-	-	-	-	54.89	-	-	150
Mar-26 12.00	-	-	-	-	53.65	-	-	4,010
Mar-26 12.50	-	-	-	-	52.41	-	-	777
Mar-26 13.00	-	-	-	-	51.17	-	-	788
Mar-26 13.50	-	-	-	-	49.93	-	-	3,185
Mar-26 14.00	-	-	-	-	48.69	-	-	3,549
Mar-26 14.50	0.01	-	-	-	47.45	-0.01	-	5,035
Mar-26 15.00	0.01	-	-	-	46.21	-0.01	-	649
Mar-26 15.50	0.02	-	-	-	44.97	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	43.73	-0.02	-	124
Mar-26 16.50	0.03	-	-	-	42.49	-0.02	-	20
Mar-26 17.00	0.05	-	-	-	41.25	-0.03	-	106
Mar-26 17.50	0.07	-	-	-	40.01	-0.05	-	35,000
Mar-26 18.00	0.09	-	-	-	38.77	-0.06	-	1,015
Mar-26 18.50	0.13	-	-	-	37.53	-0.09	-	151
Mar-26 19.00	0.17	-	-	-	36.29	-0.12	-	269
Mar-26 19.50	0.24	-	-	-	35.05	-0.16	-	152
Mar-26 20.00	0.32	-	-	-	33.81	-0.20	-	303
Mar-26 21.00	0.56	-	-	-	31.33	-0.33	-	153
Mar-26 22.00	0.93	-	-	-	29.05	-0.49	-	450
Mar-26 23.00	1.54	-	-	-	28.77	-0.66	-	150
Mar-26 25.00	3.16	-	-	-	28.22	-0.90	-	2
Apr-26 15.00	0.04	-	-	-	42.85	-0.03	-	10
Apr-26 15.50	0.06	-	-	-	41.71	-0.03	-	10
Apr-26 19.00	0.37	0.34	0.40	0.34	33.67	-0.19	300	300
Apr-26 21.00	0.90	-	-	-	29.07	-0.41	-	150
Apr-26 22.00	1.34	-	-	-	26.96	-0.56	-	2
Jun-26 5.25	-	-	-	-	61.74	-	-	1
Jun-26 7.00	-	-	-	-	58.12	-	-	23,800
Jun-26 7.25	-	-	-	-	57.60	-	-	155
Jun-26 7.50	-	-	-	-	57.09	-	-	14,802
Jun-26 7.75	-	-	-	-	56.57	-	-	3,050
Jun-26 8.00	-	-	-	-	56.05	-	-	4,593
Jun-26 8.50	-	-	-	-	55.02	-	-	25
Jun-26 8.75	-	-	-	-	54.50	-	-	175
Jun-26 9.00	0.01	-	-	-	53.98	-	-	2,750
Jun-26 9.25	0.01	-	-	-	53.46	-	-	272
Jun-26 9.50	0.01	-	-	-	52.95	-	-	585
Jun-26 9.75	0.01	-	-	-	52.43	-	-	1,159
Jun-26 10.00	0.01	-	-	-	51.91	-	-	5,764
Jun-26 10.50	0.02	-	-	-	50.88	-0.01	-	3,735
Jun-26 11.00	0.02	-	-	-	49.84	-0.01	-	993
Jun-26 11.50	0.03	-	-	-	48.81	-0.01	-	2,752
Jun-26 12.00	0.04	-	-	-	47.77	-0.02	-	550
Jun-26 12.50	0.05	-	-	-	46.74	-0.02	-	805
Jun-26 13.00	0.07	-	-	-	45.71	-0.03	-	567
Jun-26 13.50	0.08	-	-	-	44.67	-0.03	-	430
Jun-26 14.00	0.11	-	-	-	43.64	-0.04	-	41
Jun-26 15.00	0.16	-	-	-	41.57	-0.06	-	4,149
Jun-26 15.50	0.20	-	-	-	40.53	-0.07	-	2,808
Jun-26 16.00	0.24	-	-	-	39.50	-0.09	-	34
Jun-26 16.50	0.29	-	-	-	38.46	-0.11	-	450
Jun-26 17.00	0.35	-	-	-	37.43	-0.13	-	120
Jun-26 17.50	0.41	-	-	-	36.39	-0.15	-	84
Jun-26 18.00	0.49	-	-	-	35.36	-0.18	-	150
Jun-26 19.00	0.68	-	-	-	33.29	-0.24	-	10,579
Jun-26 20.00	0.94	-	-	-	31.22	-0.32	-	3
Jun-26 21.00	1.27	-	-	-	29.15	-0.41	-	150
Jun-26 22.00	1.70	1.74	1.74	1.74	27.26	-0.52	3	3
Jun-26 23.00	2.34	-	-	-	27.17	-0.63	-	150
Sep-26 6.75	0.01	-	-	-	55.37	-	-	1
Sep-26 8.25	0.02	-	-	-	52.61	-0.01	-	5
Sep-26 9.00	0.03	-	-	-	51.23	-0.01	-	674
Sep-26 9.25	0.03	-	-	-	50.77	-0.01	-	368
Sep-26 9.50	0.04	-	-	-	50.31	-0.01	-	25
Sep-26 9.75	0.04	-	-	-	49.84	-0.01	-	200
Sep-26 10.00	0.05	-	-	-	49.38	-0.01	-	40,150
Sep-26 10.50	0.07	-	-	-	48.46	-0.02	-	300
Sep-26 11.00	0.08	-	-	-	47.54	-0.02	-	350
Sep-26 11.50	0.10	-	-	-	46.62	-0.03	-	1
Sep-26 12.00	0.13	-	-	-	45.70	-0.04	-	1
Sep-26 12.50	0.15	-	-	-	44.78	-0.04	-	52
Sep-26 13.00	0.18	-	-	-	43.86	-0.05	-	60
Sep-26 13.50	0.22	-	-	-	42.94	-0.06	-	2
Sep-26 14.00	0.26	-	-	-	42.02	-0.07	-	5
Sep-26 14.50	0.30	-	-	-	41.10	-0.08	-	6
Sep-26 15.00	0.35	-	-	-	40.18	-0.09	-	41
Sep-26 16.00	0.48	-	-	-	38.34	-0.13	-	81
Sep-26 17.00	0.63	-	-	-	36.50	-0.16	-	1,680
Sep-26 17.50	0.72	-	-	-	35.58	-0.19	-	152
Sep-26 18.00	0.81	-	-	-	34.66	-0.21	-	30
Sep-26 18.50	0.92	-	-	-	33.74	-0.24	-	4
Sep-26 19.00	1.05	-	-	-	32.82	-0.27	-	1
Sep-26 19.50	1.18	-	-	-	31.90	-0.30	-	1
Sep-26 20.00	1.31	-	-	-	30.98	-0.33	-	1
Sep-26 21.00	1.66	-	-	-	29.14	-0.41	-	300
Sep-26 26.00	4.92	-	-	-	26.71	-0.80	-	50
Dec-26 5.75	0.01	-	-	-	52.29	-	-	150
Dec-26 6.00	0.01	-	-	-	51.91	-	-	10,150
Dec-26 6.25	0.01	-	-	-	51.52	-	-	150
Dec-26 6.50	0.01	-	-	-	51.14	-	-	13,250
Dec-26 6.75	0.01	-	-	-	50.75	-	-	450
Dec-26 7.00	0.02	-	-	-	50.37	-	-	300
Dec-26 7.25	0.02	-	-	-	49.99	-0.01	-	600
Dec-26 7.50	0.02	-	-	-	49.60	-0.01	-	450
Dec-26 7.75	0.03	-	-	-	49.22	-0.01	-	451
Dec-26 8.00	0.03	-	-	-	48.83	-0.01	-	18,450
Dec-26 8.25	0.04	-	-	-	48.45	-0.01	-	15
Dec-26 8.50	0.04	-	-	-	48.07	-0.01	-	25,000
Dec-26 8.75	0.05	-	-	-	47.68	-0.01	-	311
Dec-26 9.00	0.06	-	-	-	47.30	-0.01	-	5,933
Dec-26 9.25	0.07	-	-	-	46.91	-0.02	-	75
Dec-26 9.50	0.08	-	-	-	46.53	-0.02	-	76
Dec-26 9.75	0.08	-	-	-	46.14	-0.02	-	200
Dec-26 10.00	0.09	-	-	-	45.76	-0.02	-	226
Dec-26 10.50	0.12	-	-	-	44.99	-0.03	-	300
Dec-26 11.00	0.15	-	-	-	44.22	-0.04	-	471
Dec-26 11.50	0.17	-	-	-	43.46	-0.04	-	1
Dec-26 12.50	0.25	-	-	-	41.92	-0.06	-	50
Dec-26 13.00	0.30	-	-	-	41.15	-0.07	-	12,900
Dec-26 13.50	0.34	-	-	-	40.38	-0.08	-	140
Dec-26 14.00	0.40	0.36	0.36	0.36	39.61	-0.09	1	261
Dec-26 14.50	0.47	-	-	-	38.85	-0.11	-	100
Dec-26 15.00	0.54	-	-	-	38.08	-0.12	-	50
Dec-26 15.50	0.61	-	-	-	37.31	-0.14	-	15
Dec-26 16.00	0.70	-	-	-	36.54	-0.16	-	60
Dec-26 16.50	0.80	-	-	-	35.77	-0.18	-	200
Dec-26 17.00	0.89	-	-	-	35.00	-0.20	-	4,152
Dec-26 17.50	0.99	-	-	-	34.24	-0.22	-	30
Dec-26 18.00	1.13	-	-	-	33.47	-0.24	-	5,013
Dec-26 19.00	1.39	-	-	-	31.93	-0.30	-	2,501
Dec-26 20.00	1.72	-	-	-	30.39	-0.36	-	42
Dec-26 21.00	2.08	-	-	-	28.86	-0.43	-	40
Dec-26 23.00	3.15	-	-	-	27.19	-0.57	-	150
Mar-27 8.50	0.07	-	-	-	45.55	-0.02	-	25
Mar-27 8.75	0.07	-	-	-	45.21	-0.02	-	25
Mar-27 9.00	0.08	-	-	-	44.87	-0.02	-	25
Mar-27 9.25	0.09	-	-	-	44.53	-0.02	-	25
Mar-27 9.50	0.10	-	-	-	44.19	-0.02	-	30
Mar-27 9.75	0.12	-	-	-	43.85	-0.03	-	25
Mar-27 10.50	0.16	-	-	-	42.84	-0.04	-	175
Mar-27 11.00	0.19	-	-	-	42.16	-0.04	-	175
Mar-27 16.50	0.95	-	-	-	34.72	-0.19	-	350
Mar-27 17.00	1.05	-	-	-	34.04	-0.21	-	150
Mar-27 17.50	1.18	-	-	-	33.36	-0.23	-	150
Mar-27 20.00	1.94	-	-	-	29.98	-0.36	-	1
Mar-27 22.00	2.77	2.87	2.87	2.87	27.36	-0.49	1	2
Jun-27 4.30	-	-	-	-	48.60	-	-	1
Jun-27 4.50	-	-	-	-	48.36	-	-	1
Jun-27 4.90	0.01	-	-	-	47.87	-	-	150
Jun-27 5.00	0.01	-	-	-	47.75	-	-	300
Jun-27 5.25	0.01	-	-	-	47.45	-	-	298
Jun-27 7.00	0.04	-	-	-	45.32	-0.01	-	2
Jun-27 8.00	0.08	-	-	-	44.10	-0.02	-	1
Jun-27 8.25	0.09	-	-	-	43.80	-0.02	-	7
Jun-27 9.00	0.12	-	-	-	42.88	-0.03	-	7,000
Jun-27 9.75	0.17	-	-	-	41.97	-0.04	-	175
Jun-27 10.00	0.19	-	-	-	41.67	-0.04	-	10,000
Jun-27 11.00	0.28	-	-	-	40.45	-0.05	-	75
Jun-27 12.50	0.44	-	-	-	38.62	-0.08	-	197
Jun-27 13.00	0.51	-	-	-	38.01	-0.10	-	956
Jun-27 13.50	0.59	-	-	-	37.41	-0.11	-	150
Jun-27 14.00	0.66	-	-	-	36.80	-0.12	-	3
Jun-27 14.50	0.75	-	-	-	36.19	-0.14	-	400
Jun-27 15.00	0.86	-	-	-	35.58	-0.16	-	400
Jun-27 16.50	1.18	-	-	-	33.75	-0.21	-	150
Jun-27 17.00	1.32	-	-	-	33.15	-0.23	-	150
Jun-27 17.50	1.46	-	-	-	32.54	-0.25	-	150
Jun-27 18.00	1.60	-	-	-	31.93	-0.28	-	150
Jun-27 19.00	1.94	-	-	-	30.71	-0.33	-	150
Sep-27 16.00	1.19	-	-	-	33.73	-0.20	-	304
Sep-27 17.00	1.47	-	-	-	32.62	-0.24	-	149
Sep-27 17.50	1.62	-	-	-	32.07	-0.26	-	150
Sep-27 18.00	1.76	-	-	-	31.51	-0.28	-	150
Dec-27 4.40	0.01	-	-	-	45.74	-	-	1
Dec-27 4.90	0.02	-	-	-	45.20	-	-	150
Dec-27 5.00	0.02	-	-	-	45.10	-	-	150
Dec-27 6.50	0.06	-	-	-	43.48	-0.01	-	10
Dec-27 7.00	0.08	-	-	-	42.94	-0.02	-	150
Dec-27 7.25	0.09	-	-	-	42.67	-0.02	-	150
Dec-27 7.75	0.12	-	-	-	42.13	-0.02	-	1
Dec-27 8.25	0.15	-	-	-	41.59	-0.03	-	150
Dec-27 8.50	0.17	-	-	-	41.32	-0.03	-	6,150
Dec-27 8.75	0.19	-	-	-	41.05	-0.03	-	1
Dec-27 9.00	0.20	-	-	-	40.78	-0.04	-	7,650
Dec-27 9.25	0.23	-	-	-	40.51	-0.04	-	150
Dec-27 9.50	0.25	-	-	-	40.23	-0.04	-	250
Dec-27 9.75	0.28	-	-	-	39.96	-0.05	-	150
Dec-27 10.00	0.31	-	-	-	39.69	-0.05	-	407
Dec-27 10.50	0.36	-	-	-	39.15	-0.06	-	300
Dec-27 11.00	0.41	-	-	-	38.61	-0.07	-	304
Dec-27 12.00	0.57	-	-	-	37.53	-0.09	-	3,300
Dec-27 12.50	0.64	-	-	-	36.99	-0.10	-	300
Dec-27 13.00	0.72	-	-	-	36.45	-0.12	-	300
Dec-27 13.50	0.82	-	-	-	35.91	-0.13	-	150
Dec-27 14.00	0.93	-	-	-	35.37	-0.15	-	150
Dec-27 16.00	1.40	-	-	-	33.21	-0.21	-	1
Dec-27 16.50	1.54	-	-	-	32.67	-0.23	-	24
Dec-27 17.50	1.82	-	-	-	31.59	-0.27	-	292
Dec-27 18.00	1.99	-	-	-	31.05	-0.29	-	150
Dec-27 22.00	3.65	-	-	-	26.81	-0.49	-	1
Dec-27 25.00	5.61	5.55	5.55	5.55	26.12	-0.64	1	1
Mar-28 18.00	2.12	-	-	-	30.68	-0.29	-	25
Dec-28 12.50	0.94	-	-	-	33.76	-0.13	-	1,500
Dec-28 16.00	1.89	-	-	-	31.10	-0.24	-	17
Dec-28 20.00	3.48	-	-	-	28.05	-0.40	-	90
Dec-29 20.00	4.06	-	-	-	27.81	-0.40	-	64

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	5.93	-	-	-	51.15	1.00	-	30
Feb-26 16.50	5.43	-	-	-	49.62	0.99	-	10
Feb-26 17.50	4.44	-	-	-	46.57	0.99	-	10
Feb-26 18.00	3.95	-	-	-	45.04	0.98	-	20
Feb-26 18.00	3.95	-	-	-	45.04	0.98	-	30
Feb-26 18.50	3.46	-	-	-	43.51	0.96	-	20
Feb-26 19.00	2.98	2.85	2.85	2.85	41.98	0.94	3	30
Feb-26 19.50	2.51	-	-	-	40.45	0.91	-	15
Feb-26 19.50	2.51	-	-	-	40.45	0.91	-	10
Feb-26 20.00	2.06	-	-	-	38.92	0.86	-	20
Feb-26 20.00	2.06	-	-	-	38.92	0.86	-	20
Feb-26 21.00	1.25	-	-	-	35.86	0.72	-	18
Feb-26 21.00	1.25	-	-	-	35.86	0.72	-	60
Feb-26 22.00	0.61	0.48	0.48	0.48	33.05	0.50	5	63
Feb-26 22.00	0.61	-	-	-	33.05	0.50	-	45
Mar-26 16.50	5.49	-	-	-	43.56	0.97	-	10
Mar-26 18.00	4.06	-	-	-	39.84	0.93	-	100
Mar-26 19.00	3.15	-	-	-	37.36	0.87	-	20
Mar-26 19.00	3.15	-	-	-	37.36	0.87	-	10
Mar-26 20.00	2.30	-	-	-	34.88	0.79	-	20
Mar-26 21.00	1.54	-	-	-	32.40	0.67	-	5
Mar-26 21.00	1.54	-	-	-	32.40	0.67	-	10
Mar-26 22.00	0.92	0.80	0.80	0.80	30.12	0.51	5	45
Mar-26 22.00	0.92	-	-	-	30.12	0.51	-	20
Mar-26 23.00	0.52	-	-	-	29.84	0.35	-	10
Mar-26 23.00	0.52	-	-	-	29.84	0.35	-	14
Jun-26 17.00	4.92	-	-	-	39.38	0.86	-	10
Jun-26 19.00	3.29	-	-	-	35.24	0.75	-	10
Jun-26 20.00	2.56	-	-	-	33.17	0.67	-	10
Jun-26 20.00	2.56	-	-	-	33.17	0.67	-	2
Jun-26 21.00	1.90	-	-	-	31.10	0.59	-	2
Jun-26 22.00	1.34	-	-	-	29.21	0.49	-	8
Jun-26 23.00	0.96	-	-	-	29.12	0.39	-	2
Jun-26 24.00	0.68	-	-	-	29.03	0.30	-	30
Jun-26 25.00	0.47	0.40	0.40	0.40	28.94	0.23	2	2
Jun-26 26.00	0.31	0.25	0.25	0.25	28.85	0.17	8	8
Jun-26 27.00	0.21	-	-	-	28.76	0.12	-	6
Jun-26 28.00	0.13	-	-	-	28.66	0.08	-	8
Sep-26 12.00	9.69	-	-	-	47.70	0.95	-	10
Sep-26 17.50	4.90	-	-	-	37.58	0.80	-	10
Sep-26 19.00	3.76	-	-	-	34.82	0.72	-	10
Sep-26 22.00	1.84	-	-	-	29.44	0.51	-	160
Dec-26 19.00	3.90	-	-	-	34.53	0.69	-	10
Dec-26 19.50	3.56	-	-	-	33.76	0.66	-	10
Dec-26 21.00	2.64	-	-	-	31.46	0.57	-	10
Dec-26 22.00	2.10	-	-	-	30.04	0.51	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 20.00	0.07	-	-	-	40.48	-0.09	-	4
Feb-26 18.00	0.02	-	-	-	44.62	-0.02	-	15
Feb-26 18.50	0.03	-	-	-	43.09	-0.03	-	30
Feb-26 19.00	0.05	-	-	-	41.56	-0.06	-	17
Feb-26 19.50	0.08	-	-	-	40.03	-0.09	-	30
Feb-26 19.50	0.08	-	-	-	40.03	-0.09	-	22
Feb-26 20.00	0.13	-	-	-	38.50	-0.13	-	10
Feb-26 20.00	0.13	-	-	-	38.50	-0.13	-	57
Feb-26 21.00	0.31	0.39	0.39	0.39	35.44	-0.28	5	38
Feb-26 22.00	0.67	-	-	-	32.63	-0.50	-	15
Feb-26 22.00	0.67	0.87	0.87	0.87	32.63	-0.50	5	65
Mar-26 12.00	-	-	-	-	53.65	-	-	5
Mar-26 12.50	-	-	-	-	52.41	-	-	2
Mar-26 17.00	0.05	-	-	-	41.25	-0.03	-	10
Mar-26 20.00	0.32	-	-	-	33.81	-0.20	-	46
Mar-26 21.00	0.55	-	-	-	31.33	-0.32	-	12
Mar-26 22.00	0.93	-	-	-	29.05	-0.48	-	5
Mar-26 22.00	0.93	-	-	-	29.05	-0.48	-	23
Mar-26 23.00	1.53	-	-	-	28.77	-0.65	-	5
Apr-26 19.00	0.37	-	-	-	33.67	-0.19	-	10
Apr-26 20.00	0.58	-	-	-	31.37	-0.28	-	5
Jun-26 12.00	0.04	-	-	-	47.77	-0.02	-	20
Sep-26 9.50	0.04	-	-	-	50.31	-0.01	-	600
Sep-26 10.50	0.07	-	-	-	48.46	-0.02	-	700
Sep-26 17.00	0.62	-	-	-	36.50	-0.16	-	20
Sep-26 20.00	1.30	-	-	-	30.98	-0.32	-	10
Dec-26 7.25	0.02	-	-	-	49.99	-0.01	-	150
Dec-26 8.50	0.04	-	-	-	48.07	-0.01	-	150
Dec-26 8.75	0.05	-	-	-	47.68	-0.01	-	150
Dec-26 9.00	0.06	-	-	-	47.30	-0.01	-	150
Dec-26 10.00	0.09	-	-	-	45.76	-0.02	-	40
Dec-26 17.00	0.88	-	-	-	35.00	-0.19	-	23
Dec-26 23.00	3.11	-	-	-	27.19	-0.55	-	1

	Previous Close	11.16		02/02/26
	CAIXABANK Close	11.41		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.50	0.95	-	-	-	29.35	0.91	-	6
Feb-26 11.50	0.23	-	-	-	26.33	0.47	-	33
Mar-26 8.75	2.69	-	-	-	34.61	0.99	-	20
Mar-26 9.00	2.44	-	-	-	33.85	0.98	-	1,223
Mar-26 10.00	1.50	-	-	-	30.81	0.90	-	1
Mar-26 10.50	1.07	-	-	-	29.29	0.81	-	12
Mar-26 11.00	0.70	-	-	-	27.78	0.67	-	15
Mar-26 11.50	0.40	-	-	-	26.49	0.50	-	35
Apr-26 11.50	0.50	-	-	-	25.98	0.51	-	2
Apr-26 12.00	0.29	-	-	-	25.73	0.36	-	1
Jun-26 7.50	3.94	-	-	-	35.40	1.00	-	1
Jun-26 10.00	1.60	-	-	-	29.19	0.83	-	45
Jun-26 10.50	1.21	1.16	1.16	1.16	27.95	0.74	5	6
Jun-26 11.00	0.87	0.75	0.75	0.75	26.71	0.63	3	3
Sep-26 7.00	4.44	-	-	-	36.31	0.99	-	1
Sep-26 9.00	2.55	-	-	-	31.93	0.89	-	1
Sep-26 10.50	1.39	-	-	-	28.64	0.69	-	1
Sep-26 12.00	0.62	-	-	-	26.17	0.42	-	10
Dec-26 6.50	4.94	-	-	-	37.46	1.00	-	1
Dec-26 7.00	4.45	-	-	-	36.44	0.99	-	7,500
Dec-26 9.25	2.42	-	-	-	31.84	0.83	-	1
Dec-26 10.50	1.54	-	-	-	29.28	0.66	-	1,040
Dec-26 12.50	0.61	-	-	-	26.56	0.37	-	450
Mar-27 9.50	2.34	-	-	-	31.61	0.76	-	1
Mar-27 10.50	1.69	-	-	-	29.65	0.65	-	5
Dec-27 10.50	1.99	-	-	-	31.37	0.64	-	20
Dec-27 11.00	1.73	-	-	-	30.46	0.59	-	1
Dec-27 11.50	1.48	-	-	-	29.65	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.50	-	-	-	-	33.63	-0.01	-	4
Feb-26 9.75	-	-	-	-	32.80	-0.01	-	1
Feb-26 10.00	0.01	0.03	0.04	0.03	31.97	-0.03	3	9
Feb-26 10.50	0.04	0.07	0.07	0.07	30.32	-0.10	1	200
Feb-26 11.00	0.12	-	-	-	28.67	-0.27	-	1
Feb-26 11.50	0.32	-	-	-	27.30	-0.53	-	3
Mar-26 4.30	-	-	-	-	48.70	-	-	99,564
Mar-26 4.50	-	-	-	-	48.09	-	-	23,000
Mar-26 5.25	-	-	-	-	45.82	-	-	1
Mar-26 5.50	-	-	-	-	45.06	-	-	10
Mar-26 7.25	-	-	-	-	39.74	-	-	1
Mar-26 7.75	-	-	-	-	38.22	-	-	20
Mar-26 8.25	-	-	-	-	36.70	-	-	201
Mar-26 8.50	-	-	-	-	35.94	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	35.18	-0.01	-	45
Mar-26 9.00	0.01	-	-	-	34.42	-0.02	-	15
Mar-26 9.25	0.02	-	-	-	33.66	-0.03	-	2
Mar-26 9.50	0.03	-	-	-	32.90	-0.05	-	10
Mar-26 9.75	0.05	-	-	-	32.14	-0.07	-	20
Mar-26 10.00	0.07	-	-	-	31.38	-0.10	-	48
Mar-26 10.50	0.14	-	-	-	29.86	-0.20	-	75
Mar-26 11.00	0.27	0.30	0.30	0.30	28.35	-0.33	1	1
Jun-26 3.20	-	-	-	-	46.06	-	-	25
Jun-26 3.40	-	-	-	-	45.56	-	-	25
Jun-26 4.90	-	-	-	-	41.84	-	-	27
Jun-26 5.50	-	-	-	-	40.35	-	-	42,005
Jun-26 6.00	-	-	-	-	39.10	-	-	20,000
Jun-26 6.75	0.01	-	-	-	37.24	-0.01	-	5
Jun-26 7.00	0.01	-	-	-	36.62	-0.01	-	2
Jun-26 8.25	0.06	-	-	-	33.52	-0.06	-	252
Jun-26 8.50	0.08	-	-	-	32.90	-0.07	-	222
Jun-26 10.00	0.31	-	-	-	29.17	-0.24	-	14
Jun-26 10.50	0.46	-	-	-	27.93	-0.33	-	1
Jun-26 11.00	0.65	-	-	-	26.69	-0.44	-	10
Sep-26 5.50	0.01	-	-	-	38.99	-0.01	-	102,800
Sep-26 7.75	0.10	-	-	-	34.06	-0.07	-	3
Sep-26 8.00	0.12	-	-	-	33.51	-0.08	-	171
Sep-26 11.00	0.84	-	-	-	26.94	-0.43	-	3
Dec-26 5.25	0.02	-	-	-	37.39	-0.01	-	75
Dec-26 10.00	0.62	-	-	-	27.67	-0.30	-	51
Dec-26 10.50	0.80	-	-	-	26.65	-0.37	-	1,003
Mar-27 10.00	0.69	0.73	0.73	0.73	26.62	-0.30	29	29
Dec-27 3.50	0.01	-	-	-	36.77	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	35.50	-0.01	-	1
Dec-27 5.50	0.09	-	-	-	33.14	-0.04	-	160
Dec-27 5.75	0.12	-	-	-	32.69	-0.05	-	1
Dec-27 6.00	0.14	-	-	-	32.24	-0.06	-	150
Dec-27 8.00	0.44	-	-	-	28.62	-0.17	-	150
Dec-27 8.25	0.49	-	-	-	28.16	-0.18	-	225
Dec-28 4.50	0.09	-	-	-	32.66	-0.03	-	15,000
Dec-28 8.75	0.92	-	-	-	27.20	-0.26	-	450
Dec-29 5.00	0.22	-	-	-	31.26	-0.07	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.72	-	-	-	32.92	0.92	-	25
Jun-26 8.75	2.50	-	-	-	32.30	0.90	-	100

	Previous Close	26.02		02/02/26
	CELLNEX Close	25.99		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.24	-	-	-	26.55	0.76	-	2
Feb-26 26.00	0.60	0.67	0.67	0.67	25.59	0.52	10	11
Feb-26 27.00	0.23	-	-	-	25.41	0.27	-	9
Feb-26 28.00	0.07	-	-	-	25.23	0.10	-	16
Feb-26 29.00	0.01	-	-	-	25.05	0.03	-	5
Feb-26 30.00	-	-	-	-	24.87	-	-	1
Mar-26 20.00	6.05	-	-	-	33.55	0.99	-	1
Mar-26 24.00	2.38	-	-	-	29.55	0.80	-	50
Mar-26 25.00	1.65	-	-	-	28.55	0.68	-	3
Mar-26 26.00	1.04	-	-	-	27.56	0.53	-	2
Mar-26 27.00	0.63	-	-	-	27.38	0.38	-	8
Mar-26 28.00	0.35	-	-	-	27.20	0.24	-	30
Mar-26 29.00	0.17	-	-	-	27.02	0.14	-	26
Mar-26 30.00	0.08	-	-	-	26.84	0.08	-	52
Mar-26 31.00	0.04	-	-	-	26.66	0.04	-	1
Mar-26 33.00	-	-	-	-	26.30	0.01	-	2
Mar-26 34.00	-	-	-	-	26.12	-	-	25
Mar-26 35.00	-	-	-	-	25.94	-	-	25
Mar-26 36.00	-	-	-	-	25.76	-	-	27
Mar-26 37.00	-	-	-	-	25.58	-	-	1
Mar-26 42.00	-	-	-	-	24.69	-	-	3
Apr-26 29.00	0.35	-	-	-	26.83	0.21	705	705
Jun-26 22.00	4.58	-	-	-	30.52	0.85	-	2
Jun-26 24.00	3.05	-	-	-	28.57	0.72	-	1
Jun-26 26.00	1.78	-	-	-	26.63	0.55	-	18
Jun-26 27.00	1.34	-	-	-	26.45	0.46	-	8
Jun-26 28.00	0.99	-	-	-	26.27	0.37	-	17
Jun-26 30.00	0.49	-	-	-	25.91	0.22	-	10
Jun-26 31.00	0.33	-	-	-	25.73	0.16	-	18
Jun-26 32.00	0.22	-	-	-	25.55	0.12	-	100
Jun-26 33.00	0.14	-	-	-	25.37	0.08	-	27
Jun-26 34.00	0.08	-	-	-	25.19	0.05	-	3
Jun-26 36.00	0.03	-	-	-	24.83	0.02	-	25
Jun-26 46.00	-	-	-	-	23.04	-	-	25
Sep-26 26.00	2.19	-	-	-	26.65	0.55	-	7
Sep-26 27.00	1.73	-	-	-	26.42	0.48	-	10
Sep-26 28.00	1.37	-	-	-	26.19	0.40	-	55
Sep-26 29.00	1.05	-	-	-	25.96	0.34	-	25
Sep-26 30.00	0.80	-	-	-	25.72	0.27	-	50
Sep-26 32.00	0.43	-	-	-	25.26	0.17	-	55
Sep-26 33.00	0.32	-	-	-	25.03	0.13	-	25
Sep-26 34.00	0.22	-	-	-	24.80	0.10	-	25
Sep-26 35.00	0.16	-	-	-	24.57	0.08	-	25
Sep-26 36.00	0.11	-	-	-	24.34	0.05	-	25
Sep-26 37.00	0.07	-	-	-	24.11	0.04	-	25
Sep-26 38.00	0.05	-	-	-	23.88	0.03	-	25
Sep-26 39.00	0.03	-	-	-	23.65	0.02	-	25
Sep-26 40.00	0.02	-	-	-	23.42	0.01	-	25
Dec-26 18.00	8.44	-	-	-	34.16	0.92	-	7
Dec-26 24.00	3.83	-	-	-	29.16	0.67	-	11
Dec-26 25.00	3.24	-	-	-	28.33	0.62	-	2
Dec-26 26.00	2.68	-	-	-	27.50	0.56	-	2
Dec-26 27.00	2.23	-	-	-	27.20	0.50	-	13
Dec-26 28.00	1.84	-	-	-	26.91	0.44	-	175
Dec-26 29.00	1.50	-	-	-	26.61	0.38	-	60
Dec-26 30.00	1.21	-	-	-	26.32	0.33	-	140
Dec-26 31.00	0.96	-	-	-	26.02	0.28	-	100
Dec-26 32.00	0.76	-	-	-	25.73	0.23	-	173
Dec-26 33.00	0.59	-	-	-	25.43	0.19	-	100
Dec-26 34.00	0.45	-	-	-	25.14	0.16	-	160
Dec-26 35.00	0.34	-	-	-	24.84	0.13	-	130
Dec-26 36.00	0.25	-	-	-	24.55	0.10	-	85
Dec-26 37.00	0.19	-	-	-	24.25	0.08	-	50
Dec-26 38.00	0.13	-	-	-	23.96	0.06	-	25
Dec-26 39.00	0.10	-	-	-	23.66	0.04	-	25
Dec-26 40.00	0.06	-	-	-	23.37	0.03	-	25
Dec-26 42.00	0.03	-	-	-	22.78	0.02	-	25
Dec-26 44.00	0.01	-	-	-	22.19	0.01	-	25
Dec-26 45.00	0.01	-	-	-	21.89	-	-	25
Dec-26 46.00	-	-	-	-	21.60	-	-	25
Mar-27 20.00	6.91	-	-	-	32.87	0.84	-	10
Mar-27 26.00	3.03	-	-	-	28.57	0.56	-	2
Mar-27 27.00	2.58	-	-	-	28.25	0.51	-	25
Mar-27 29.00	1.83	-	-	-	27.60	0.41	-	1
Mar-27 30.00	1.52	-	-	-	27.28	0.36	-	300
Mar-27 31.00	1.26	-	-	-	26.96	0.31	-	75
Mar-27 33.00	0.84	-	-	-	26.32	0.23	-	1
Jun-27 25.00	3.83	-	-	-	29.67	0.61	-	2
Jun-27 28.00	2.48	-	-	-	28.41	0.47	-	115
Jun-27 29.00	2.14	-	-	-	28.08	0.43	-	100
Jun-27 30.00	1.81	-	-	-	27.76	0.38	-	125
Jun-27 31.00	1.54	-	-	-	27.44	0.34	-	150
Jun-27 32.00	1.30	-	-	-	27.12	0.30	-	100
Jun-27 33.00	1.07	-	-	-	26.80	0.26	-	100
Jun-27 34.00	0.90	-	-	-	26.48	0.23	-	125
Jun-27 35.00	0.73	-	-	-	26.16	0.20	-	100
Jun-27 36.00	0.59	-	-	-	25.84	0.17	-	125
Jun-27 37.00	0.48	-	-	-	25.52	0.14	-	125
Jun-27 38.00	0.38	-	-	-	25.20	0.12	-	75
Jun-27 39.00	0.30	-	-	-	24.88	0.10	-	75
Jun-27 40.00	0.24	-	-	-	24.56	0.08	-	50
Jun-27 41.00	0.18	-	-	-	24.24	0.06	-	50
Jun-27 42.00	0.14	-	-	-	23.92	0.05	-	50
Jun-27 43.00	0.10	-	-	-	23.60	0.04	-	50
Jun-27 44.00	0.08	-	-	-	23.28	0.03	-	50
Jun-27 45.00	0.06	-	-	-	22.95	0.02	-	50
Jun-27 46.00	0.04	-	-	-	22.63	0.02	-	50
Jun-27 49.00	0.01	-	-	-	21.67	0.01	-	50
Jun-27 50.00	0.01	-	-	-	21.35	-	-	411
Dec-27 25.00	4.42	-	-	-	30.35	0.62	-	25
Dec-27 26.00	3.97	-	-	-	29.88	0.58	-	2
Dec-27 27.00	3.54	-	-	-	29.58	0.54	-	2,500
Dec-27 28.00	3.13	-	-	-	29.29	0.50	-	7
Dec-27 29.00	2.80	-	-	-	28.99	0.46	-	1
Dec-27 30.00	2.47	-	-	-	28.70	0.43	-	100
Dec-27 31.00	2.14	-	-	-	28.40	0.39	-	75
Dec-27 32.00	1.90	-	-	-	28.11	0.36	-	51
Dec-27 33.00	1.66	-	-	-	27.81	0.32	-	50
Dec-27 34.00	1.42	-	-	-	27.52	0.29	-	99
Dec-27 35.00	1.24	-	-	-	27.22	0.26	-	25
Dec-27 38.00	0.77	-	-	-	26.34	0.18	-	520
Dec-27 40.00	0.55	-	-	-	25.75	0.14	-	48
Dec-29 40.00	1.91	-	-	-	28.71	0.30	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	-	-	-	-	31.32	-	-	2
Feb-26 24.00	0.08	-	-	-	28.40	-0.10	-	4
Feb-26 25.00	0.24	0.30	0.31	0.30	27.42	-0.25	100	38
Feb-26 26.00	0.60	0.57	0.57	0.57	26.46	-0.49	100	25
Feb-26 27.00	1.24	-	-	-	26.28	-0.73	-	1
Mar-26 22.00	0.09	-	-	-	32.59	-0.06	-	725
Mar-26 23.00	0.19	-	-	-	31.59	-0.12	-	178
Mar-26 24.00	0.36	0.38	0.47	0.38	30.59	-0.21	21	31
Mar-26 25.00	0.63	0.68	0.68	0.68	29.59	-0.33	51	109
Mar-26 26.00	1.03	-	-	-	28.60	-0.47	-	6
Mar-26 27.00	1.62	-	-	-	28.42	-0.62	-	37
Mar-26 28.00	2.34	-	-	-	28.24	-0.75	-	66
Mar-26 29.00	3.16	-	-	-	28.06	-0.86	-	62
Mar-26 30.00	4.06	-	-	-	27.88	-0.93	-	41
Apr-26 21.00	0.11	-	-	-	33.05	-0.06	-	11
Apr-26 23.00	0.34	-	-	-	31.07	-0.17	-	1
Apr-26 24.00	0.56	0.59	0.59	0.59	30.09	-0.25	30	6
Apr-26 26.00	1.27	-	-	-	28.12	-0.47	-	2
Jun-26 23.00	0.64	-	-	-	29.81	-0.21	-	2,135
Jun-26 24.00	0.90	-	-	-	28.84	-0.28	-	3,810
Jun-26 25.00	1.23	1.15	1.15	1.15	27.86	-0.36	1	83
Jun-26 26.00	1.63	-	-	-	26.90	-0.46	-	189
Jun-26 27.00	2.19	-	-	-	26.72	-0.55	-	145
Jun-26 28.00	2.84	-	-	-	26.54	-0.64	-	4
Jun-26 30.00	4.35	-	-	-	26.18	-0.80	-	6
Jun-26 31.00	5.20	-	-	-	26.00	-0.86	-	82
Jun-26 32.00	6.10	-	-	-	25.82	-0.91	-	157
Jun-26 33.00	7.04	-	-	-	25.64	-0.95	-	1
Sep-26 20.00	0.44	-	-	-	31.48	-0.12	-	1
Sep-26 21.00	0.60	-	-	-	30.58	-0.16	-	10
Sep-26 22.00	0.81	-	-	-	29.68	-0.21	-	45
Sep-26 23.00	1.06	-	-	-	28.78	-0.26	-	13
Sep-26 24.00	1.36	-	-	-	27.89	-0.33	-	225
Sep-26 25.00	1.75	-	-	-	26.99	-0.39	-	50
Sep-26 26.00	2.18	-	-	-	26.10	-0.47	-	27
Sep-26 27.00	2.73	-	-	-	25.87	-0.54	-	61
Sep-26 28.00	3.38	-	-	-	25.64	-0.61	-	26
Sep-26 29.00	4.07	-	-	-	25.41	-0.68	-	30
Sep-26 30.00	4.82	-	-	-	25.17	-0.74	-	5
Dec-26 18.00	0.34	-	-	-	32.25	-0.08	-	2,000
Dec-26 21.00	0.83	-	-	-	29.75	-0.18	-	225
Dec-26 22.00	1.04	-	-	-	28.92	-0.23	-	174
Dec-26 23.00	1.33	-	-	-	28.08	-0.28	-	1,430
Dec-26 24.00	1.65	-	-	-	27.25	-0.33	-	2,475
Dec-26 25.00	2.03	-	-	-	26.42	-0.39	-	62
Dec-26 26.00	2.47	-	-	-	25.59	-0.46	-	75
Dec-26 27.00	3.01	-	-	-	25.29	-0.52	-	42
Dec-26 29.00	4.28	-	-	-	24.70	-0.65	-	1
Dec-26 30.00	5.02	-	-	-	24.41	-0.71	-	1
Dec-26 33.00	7.44	-	-	-	23.52	-0.85	-	25
Dec-26 34.00	8.33	-	-	-	23.23	-0.89	-	50
Dec-26 36.00	10.18	-	-	-	22.64	-0.94	-	25
Dec-26 38.00	12.09	-	-	-	22.05	-0.97	-	25
Dec-26 39.00	13.06	-	-	-	21.75	-0.98	-	50
Dec-26 40.00	14.04	-	-	-	21.46	-0.99	-	50
Mar-27 36.00	10.33	-	-	-	22.32	-0.91	-	25
Mar-27 37.00	11.25	-	-	-	22.00	-0.93	-	25
Mar-27 38.00	12.18	-	-	-	21.68	-0.95	-	25
Jun-27 22.00	1.61	-	-	-	27.98	-0.27	-	1
Jun-27 24.00	2.33	-	-	-	26.72	-0.36	-	50
Jun-27 30.00	5.71	-	-	-	24.18	-0.67	-	25
Jun-27 31.00	6.43	-	-	-	23.86	-0.71	-	75
Jun-27 32.00	7.20	-	-	-	23.54	-0.75	-	50
Jun-27 33.00	7.99	-	-	-	23.22	-0.79	-	50
Jun-27 34.00	8.81	-	-	-	22.90	-0.83	-	100
Jun-27 35.00	9.67	-	-	-	22.58	-0.86	-	100
Jun-27 36.00	10.53	-	-	-	22.26	-0.89	-	125
Jun-27 37.00	11.43	-	-	-	21.94	-0.91	-	100
Jun-27 38.00	12.34	-	-	-	21.62	-0.93	-	100
Jun-27 39.00	13.27	-	-	-	21.30	-0.94	-	75
Jun-27 40.00	14.20	-	-	-	20.98	-0.96	-	100
Jun-27 41.00	15.15	-	-	-	20.66	-0.97	-	2
Sep-27 21.00	1.48	-	-	-	28.18	-0.23	-	1
Sep-27 36.00	10.63	-	-	-	22.09	-0.86	-	25
Sep-27 37.00	11.50	-	-	-	21.76	-0.89	-	25
Dec-27 21.00	1.64	-	-	-	28.05	-0.24	-	1
Dec-27 30.00	6.09	-	-	-	24.50	-0.63	-	75
Dec-27 31.00	6.81	-	-	-	24.20	-0.67	-	50
Dec-27 32.00	7.54	-	-	-	23.91	-0.71	-	25
Dec-27 33.00	8.30	-	-	-	23.61	-0.74	-	25
Dec-27 34.00	9.10	-	-	-	23.32	-0.78	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	0.07	-	-	-	25.23	0.10	-	469
Mar-26 29.00	0.18	-	-	-	27.02	0.14	-	938
Mar-26 30.00	0.08	-	-	-	26.84	0.08	-	768
Mar-26 34.00	-	-	-	-	26.12	-	-	25
Mar-26 35.00	-	-	-	-	25.94	-	-	25
Mar-26 36.00	-	-	-	-	25.76	-	-	25
Apr-26 28.00	0.58	-	-	-	27.01	0.30	-	1,300
Jun-26 28.00	0.98	-	-	-	26.27	0.37	-	170
Jun-26 30.00	0.49	-	-	-	25.91	0.22	-	200
Jun-26 33.00	0.14	-	-	-	25.37	0.08	-	25
Jun-26 34.00	0.09	-	-	-	25.19	0.05	-	25
Sep-26 28.00	1.34	-	-	-	26.19	0.39	-	25
Sep-26 31.00	0.59	-	-	-	25.49	0.22	-	25
Sep-26 32.00	0.44	-	-	-	25.26	0.17	-	25
Sep-26 33.00	0.32	-	-	-	25.03	0.13	-	25
Dec-26 28.00	1.83	-	-	-	26.91	0.43	-	50
Dec-26 29.00	1.49	-	-	-	26.61	0.38	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.63	0.63	0.63	0.63	29.59	-0.33	100	75
Mar-26 30.00	4.03	-	-	-	27.88	-0.91	-	46
Jun-26 24.00	0.89	-	-	-	28.84	-0.28	-	1
Jun-26 30.00	4.29	-	-	-	26.18	-0.77	-	100
Sep-26 24.00	1.35	-	-	-	27.89	-0.32	-	1
Sep-26 25.00	1.72	-	-	-	26.99	-0.39	-	10

	Previous Close	28.80		02/02/26
	CIE AUTOMOTIVE Close	28.90		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.59	-	-	-	14.71	0.50	-	10
Mar-26 30.00	0.23	-	-	-	14.41	0.26	-	2
Sep-26 28.00	1.94	-	-	-	15.87	0.65	-	1
Sep-26 29.00	1.38	-	-	-	15.61	0.53	-	1
Sep-26 33.00	0.23	-	-	-	14.83	0.14	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.61	-	-	-	15.30	-0.33	-	11
Jun-26 29.00	1.02	-	-	-	14.96	-0.48	-	42
Jun-26 30.00	1.60	1.75	1.75	1.75	14.71	-0.63	10	10

	Previous Close	5.21		02/02/26
	COLONIAL Close	5.25		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.10	-	-	-	20.63	0.51	-	11
Mar-26 5.25	0.16	-	-	-	20.80	0.52	-	13
Jun-26 5.00	0.42	-	-	-	21.42	0.70	-	57
Jun-26 5.25	0.27	-	-	-	20.68	0.55	-	20
Jun-26 6.00	0.03	-	-	-	18.01	0.12	-	20
Sep-26 5.25	0.29	-	-	-	21.21	0.54	-	45
Dec-26 4.00	1.28	-	-	-	22.90	0.98	-	25
Dec-26 4.60	0.75	-	-	-	22.10	0.84	-	65
Dec-26 5.25	0.33	-	-	-	21.23	0.53	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.08	-	-	-	16.23	-0.50	-	17
Feb-26 5.50	0.26	-	-	-	15.56	-0.92	-	6
Mar-26 5.00	0.03	-	-	-	15.43	-0.17	-	4,047
Mar-26 5.25	0.11	-	-	-	14.85	-0.48	-	18
Mar-26 5.50	0.27	-	-	-	13.91	-0.83	-	6
Jun-26 4.70	0.06	-	-	-	13.08	-0.23	-	12
Jun-26 4.80	0.08	-	-	-	12.79	-0.31	-	2
Jun-26 4.90	0.12	-	-	-	12.50	-0.41	-	1
Jun-26 5.00	0.16	-	-	-	12.21	-0.51	-	252
Jun-26 5.25	0.32	-	-	-	11.47	-0.77	-	4
Jun-26 5.50	0.53	-	-	-	10.58	-0.94	-	25
Jun-26 5.75	0.77	-	-	-	9.69	-0.99	-	5
Jun-26 6.00	1.02	-	-	-	8.80	-1.00	-	5
Sep-26 4.80	0.17	-	-	-	16.63	-0.36	-	10
Sep-26 5.00	0.26	-	-	-	16.26	-0.49	-	115
Sep-26 5.50	0.59	-	-	-	15.21	-0.79	-	9
Dec-26 4.80	0.22	-	-	-	17.29	-0.37	-	2
Dec-26 4.90	0.26	-	-	-	17.16	-0.42	-	2
Dec-26 5.25	0.46	-	-	-	16.69	-0.60	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.16	-	-	-	12.21	-0.51	-	1

	Previous Close	18.36		02/02/26
	EBRO FOODS Close	18.50		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.16	-	-	-	12.59	0.30	-	2
Sep-26 18.00	0.97	-	-	-	14.12	0.61	-	4
Sep-26 19.00	0.49	-	-	-	13.58	0.39	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	-	-	-	-	12.07	-	-	1
Feb-26 18.00	0.03	-	-	-	11.22	-0.13	-	1
Mar-26 16.50	-	-	-	-	13.35	-0.01	-	3
Mar-26 17.00	0.01	-	-	-	13.01	-0.03	-	1
Apr-26 17.50	0.13	-	-	-	13.03	-0.21	-	2
Apr-26 18.00	0.27	-	-	-	12.70	-0.36	-	1
Jun-26 16.00	0.03	-	-	-	13.76	-0.05	-	1
Jun-26 16.50	0.06	-	-	-	13.51	-0.09	-	3

	Previous Close	13.89		02/02/26
	ENAGAS Close	13.95		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.50	0.55	-	-	-	20.70	0.77	-	41
Feb-26 14.00	0.21	-	-	-	18.56	0.48	-	9
Mar-26 9.50	4.47	-	-	-	29.89	1.00	-	10
Mar-26 10.00	3.97	-	-	-	28.36	1.00	-	4
Mar-26 11.00	2.97	-	-	-	25.30	1.00	-	6
Mar-26 11.50	2.48	-	-	-	23.77	0.99	-	4
Mar-26 12.50	1.50	-	-	-	20.71	0.94	-	6
Mar-26 13.00	1.05	-	-	-	19.18	0.86	-	11
Mar-26 13.50	0.64	-	-	-	17.65	0.72	-	11
Mar-26 14.00	0.31	-	-	-	16.20	0.50	-	555
Mar-26 14.50	0.12	0.15	0.15	0.15	15.36	0.26	1	203
Mar-26 15.00	0.03	-	-	-	14.52	0.09	-	8
Mar-26 15.50	-	0.04	0.04	0.04	13.69	0.02	3	387
Apr-26 13.50	0.72	-	-	-	16.88	0.70	-	2
Apr-26 14.50	0.18	0.25	0.25	0.25	14.80	0.31	10	10
Jun-26 12.00	2.13	-	-	-	21.75	0.89	-	30
Jun-26 13.00	1.29	-	-	-	19.48	0.76	-	10
Jun-26 13.50	0.92	-	-	-	18.34	0.66	-	36
Jun-26 14.00	0.61	-	-	-	17.24	0.53	-	65
Jun-26 14.50	0.38	-	-	-	16.44	0.40	-	47
Jun-26 15.00	0.21	0.24	0.24	0.24	15.64	0.26	2	44
Jun-26 15.50	0.10	-	-	-	14.84	0.15	-	11
Sep-26 11.50	2.63	-	-	-	24.11	0.91	-	25
Sep-26 12.50	1.77	-	-	-	22.15	0.81	-	10
Sep-26 13.50	1.03	-	-	-	20.19	0.64	-	12
Sep-26 14.00	0.73	-	-	-	19.23	0.53	-	2
Sep-26 14.50	0.49	-	-	-	18.39	0.42	-	14
Dec-26 12.50	1.80	1.83	1.83	1.83	21.84	0.79	4	-
Dec-26 13.50	1.10	-	-	-	20.21	0.62	-	156
Dec-26 14.00	0.81	-	-	-	19.41	0.52	-	160
Dec-26 14.50	0.58	-	-	-	18.71	0.42	-	1
Dec-26 15.00	0.39	-	-	-	18.00	0.32	-	3
Dec-26 15.50	0.25	-	-	-	17.30	0.23	-	5
Dec-26 16.00	0.15	-	-	-	16.59	0.16	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	22.11	-0.01	-	3
Feb-26 13.00	0.01	-	-	-	19.82	-0.05	-	9
Feb-26 13.50	0.06	-	-	-	17.52	-0.19	-	44
Feb-26 14.00	0.21	0.23	0.23	0.23	15.38	-0.53	10	-
Feb-26 14.50	0.57	0.54	0.54	0.54	14.45	-0.89	1	6
Mar-26 11.00	-	-	-	-	25.88	-	-	1
Mar-26 11.50	-	-	-	-	24.35	-0.01	-	10
Mar-26 12.00	0.01	-	-	-	22.82	-0.03	-	6
Mar-26 12.50	0.03	-	-	-	21.29	-0.06	-	12
Mar-26 13.00	0.08	-	-	-	19.76	-0.14	-	298
Mar-26 13.50	0.17	-	-	-	18.23	-0.29	-	413
Mar-26 14.00	0.35	-	-	-	16.78	-0.50	-	207
Mar-26 14.50	0.65	-	-	-	15.94	-0.74	-	92
Apr-26 13.00	0.14	-	-	-	19.96	-0.19	-	2
Apr-26 13.50	0.26	0.27	0.27	0.27	18.62	-0.32	1	-
Jun-26 10.00	0.01	-	-	-	26.33	-0.01	-	20,000
Jun-26 11.50	0.06	-	-	-	22.92	-0.07	-	1
Jun-26 12.00	0.10	-	-	-	21.79	-0.11	-	61
Jun-26 12.50	0.16	-	-	-	20.65	-0.16	-	88
Jun-26 13.00	0.25	-	-	-	19.52	-0.24	-	324
Jun-26 13.50	0.39	0.31	0.31	0.31	18.38	-0.35	1	406
Jun-26 14.00	0.58	0.50	0.50	0.50	17.28	-0.48	310	321
Jun-26 14.50	0.84	-	-	-	16.48	-0.62	-	165
Jun-26 15.00	1.18	-	-	-	15.68	-0.76	-	1
Sep-26 12.00	0.25	-	-	-	19.45	-0.20	-	6
Sep-26 12.50	0.36	0.34	0.34	0.34	18.47	-0.28	4	13
Sep-26 13.00	0.51	-	-	-	17.49	-0.37	-	228
Sep-26 13.50	0.71	-	-	-	16.51	-0.48	-	7
Sep-26 14.00	0.96	-	-	-	15.55	-0.60	-	42
Sep-26 15.00	1.65	-	-	-	13.87	-0.83	-	2
Sep-26 15.50	2.07	-	-	-	13.04	-0.92	-	7
Sep-26 16.00	2.54	-	-	-	12.20	-0.97	-	1
Sep-26 17.50	4.01	-	-	-	9.69	-1.00	-	3
Dec-26 12.00	0.36	-	-	-	17.50	-0.26	-	150
Dec-26 12.50	0.50	-	-	-	16.69	-0.34	-	2
Dec-26 13.00	0.68	-	-	-	15.88	-0.44	-	203
Dec-26 13.50	0.91	-	-	-	15.06	-0.54	-	1
Dec-26 14.00	1.19	-	-	-	14.26	-0.65	-	4
Dec-26 15.00	1.92	-	-	-	12.85	-0.85	-	2
Mar-27 12.00	0.37	-	-	-	16.00	-0.26	-	1
Mar-27 14.00	1.22	-	-	-	13.52	-0.64	-	175
Sep-27 13.50	1.26	-	-	-	12.97	-0.61	-	1
Dec-27 11.00	0.35	-	-	-	14.22	-0.23	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	0.98	-	-	-	23.00	0.92	-	10
Feb-26 14.50	0.05	-	-	-	17.63	0.17	-	1
Mar-26 13.00	1.05	-	-	-	19.18	0.86	-	5
Mar-26 13.50	0.64	-	-	-	17.65	0.72	-	2
Sep-26 12.50	1.49	-	-	-	22.15	0.69	-	25
Sep-26 13.50	0.86	-	-	-	20.19	0.53	-	6
Sep-26 14.00	0.61	-	-	-	19.23	0.43	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.03	-	-	-	21.29	-0.07	-	25
Mar-26 13.00	0.07	-	-	-	19.76	-0.14	-	10
Mar-26 13.50	0.17	-	-	-	18.23	-0.28	-	2
Jun-26 12.50	0.16	-	-	-	20.65	-0.16	-	25
Jun-26 13.50	0.38	-	-	-	18.38	-0.34	-	4
Jun-26 14.50	0.83	-	-	-	16.48	-0.60	-	8
Jun-26 15.50	1.54	-	-	-	14.88	-0.84	-	2
Jun-26 16.00	1.97	-	-	-	14.08	-0.92	-	2
Sep-26 11.00	0.11	-	-	-	21.41	-0.10	-	1
Sep-26 12.50	0.36	-	-	-	18.47	-0.27	-	60
Sep-26 15.00	1.61	-	-	-	13.87	-0.80	-	3
Dec-26 17.00	3.76	-	-	-	10.03	-0.98	-	3

	Previous Close	2.23		02/02/26
	ENCE Close	2.21		02/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.15	-	-	-	32.85	-0.60	-	5
Jun-26 2.10	0.12	-	-	-	30.86	-0.38	-	10

	Previous Close	31.09		02/02/26
	ENDESA Close	30.66		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.00	0.89	-	-	-	17.52	0.73	-	2
Feb-26 32.00	0.08	0.18	0.18	0.18	16.99	0.14	10	10
Feb-26 33.00	0.01	-	-	-	16.95	0.03	-	5
Mar-26 27.00	3.76	-	-	-	20.85	0.96	-	14
Mar-26 30.00	1.24	-	-	-	19.05	0.65	-	1
Mar-26 31.00	0.70	-	-	-	18.61	0.46	-	5
Mar-26 32.00	0.34	-	-	-	18.46	0.28	-	2
Mar-26 33.00	0.14	-	-	-	18.30	0.14	-	7
Jun-26 23.00	7.86	-	-	-	23.49	0.98	-	67
Jun-26 25.00	5.94	-	-	-	22.23	0.95	-	3
Jun-26 27.00	4.15	-	-	-	20.97	0.87	-	10
Jun-26 28.00	3.33	-	-	-	20.34	0.80	-	14
Jun-26 29.00	2.57	-	-	-	19.71	0.72	-	3
Jun-26 30.00	1.91	-	-	-	19.08	0.62	-	3
Jun-26 31.00	1.35	-	-	-	18.57	0.51	-	10
Jun-26 32.00	0.93	-	-	-	18.32	0.40	-	55
Jun-26 34.00	0.37	-	-	-	17.82	0.21	-	5
Sep-26 27.00	4.27	-	-	-	21.45	0.84	-	80
Sep-26 30.00	2.12	-	-	-	19.65	0.61	-	10
Sep-26 33.00	0.81	-	-	-	18.50	0.32	-	163
Sep-26 34.00	0.55	-	-	-	18.17	0.24	-	134
Sep-26 36.00	0.22	-	-	-	17.52	0.12	-	1,000
Dec-26 24.00	7.03	-	-	-	23.75	0.93	-	4
Dec-26 25.00	6.13	-	-	-	23.15	0.89	-	5
Dec-26 35.00	0.64	-	-	-	18.50	0.23	-	2
Mar-27 34.00	0.97	-	-	-	18.48	0.30	-	150
Jun-27 25.00	6.33	-	-	-	24.03	0.85	-	5
Jun-27 27.00	4.80	-	-	-	22.71	0.75	-	2
Jun-27 32.00	1.98	-	-	-	19.89	0.45	-	294
Jun-27 33.00	1.60	-	-	-	19.59	0.39	-	296
Jun-27 37.00	0.62	-	-	-	18.42	0.19	-	1
Dec-27 25.00	6.45	-	-	-	24.10	0.83	-	1
Dec-27 29.00	3.72	-	-	-	21.75	0.62	-	1
Dec-27 31.00	2.68	-	-	-	20.69	0.51	-	1
Dec-27 34.00	1.62	-	-	-	19.94	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	0.01	-	-	-	19.90	-0.02	-	2
Feb-26 29.00	0.06	-	-	-	19.18	-0.09	-	4
Feb-26 30.00	0.23	-	-	-	18.46	-0.28	-	1
Feb-26 31.00	0.67	-	-	-	17.98	-0.60	-	1
Mar-26 16.00	-	-	-	-	27.95	-	-	1
Mar-26 16.50	-	-	-	-	27.65	-	-	150
Mar-26 17.00	-	-	-	-	27.35	-	-	148
Mar-26 18.00	-	-	-	-	26.75	-	-	1
Mar-26 20.00	-	-	-	-	25.55	-	-	1
Mar-26 24.00	-	-	-	-	23.16	-	-	24
Mar-26 25.00	-	-	-	-	22.56	-	-	9
Mar-26 26.00	0.01	-	-	-	21.97	-0.01	-	10
Mar-26 27.00	0.04	-	-	-	21.37	-0.04	-	6
Mar-26 28.00	0.11	-	-	-	20.77	-0.10	-	1
Mar-26 29.00	0.26	-	-	-	20.17	-0.20	-	10
Mar-26 30.00	0.53	0.50	0.50	0.50	19.57	-0.35	1	56
Jun-26 23.00	0.02	-	-	-	23.05	-0.02	-	4
Jun-26 24.00	0.05	-	-	-	22.42	-0.03	-	4
Jun-26 27.00	0.27	-	-	-	20.53	-0.13	-	10
Jun-26 29.00	0.68	-	-	-	19.27	-0.28	-	14
Sep-26 25.00	0.29	-	-	-	20.78	-0.11	-	4
Sep-26 27.00	0.63	-	-	-	19.59	-0.22	-	300
Sep-26 28.00	0.89	-	-	-	18.99	-0.29	-	19
Sep-26 29.00	1.23	-	-	-	18.39	-0.38	-	51
Sep-26 30.00	1.64	-	-	-	17.79	-0.47	-	100
Sep-26 31.00	2.15	-	-	-	17.29	-0.57	-	35
Sep-26 37.00	6.99	-	-	-	15.33	-0.96	-	5
Sep-26 38.00	7.95	-	-	-	15.01	-0.98	-	5
Sep-26 41.00	10.90	-	-	-	14.03	-1.00	-	5
Sep-26 43.00	12.89	-	-	-	13.38	-1.00	-	5
Dec-26 19.00	0.05	-	-	-	24.96	-0.02	-	15
Dec-26 30.00	1.96	-	-	-	18.38	-0.46	-	10
Jun-27 15.50	0.04	-	-	-	26.61	-0.01	-	5
Jun-27 34.00	4.84	-	-	-	15.58	-0.75	-	18
Dec-27 17.50	0.18	-	-	-	24.24	-0.04	-	1
Dec-27 27.00	1.80	-	-	-	18.66	-0.33	-	1
Dec-28 31.00	4.56	-	-	-	16.86	-0.57	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	23.68	-0.01	-	1

	Previous Close	11.06		02/02/26
	FCC Close	11.16		02/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.19	-	-	-	27.15	-0.39	-	1
Mar-26 10.50	0.16	-	-	-	27.14	-0.24	-	15
Mar-26 11.00	0.33	-	-	-	26.43	-0.41	-	1
Sep-26 11.00	0.81	-	-	-	17.89	-0.57	-	14
Mar-27 9.50	0.45	-	-	-	22.14	-0.27	-	257
Mar-27 10.00	0.63	-	-	-	21.75	-0.34	-	250
Mar-27 10.50	0.84	-	-	-	21.36	-0.43	-	482
Mar-27 11.00	1.10	-	-	-	20.97	-0.52	-	224
Jun-27 12.00	1.86	-	-	-	21.53	-0.65	-	417
Sep-27 11.00	1.70	-	-	-	23.44	-0.55	-	226

	Previous Close	14.81		02/02/26
	FCC INM Close	15.01		02/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.03	-	-	-	30.28	-0.04	-	205

	Previous Close	57.02		02/02/26
	FERROVIAL Close	57.48		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.00	3.76	-	-	-	25.91	0.87	-	25
Feb-26 56.00	2.16	-	-	-	24.46	0.70	-	25
Feb-26 58.00	0.99	-	-	-	23.36	0.45	-	34
Feb-26 60.00	0.36	-	-	-	23.24	0.22	-	27
Feb-26 62.00	0.10	-	-	-	23.13	0.08	-	1
Feb-26 64.00	0.02	-	-	-	23.01	0.02	-	300
Feb-26 66.00	-	-	-	-	22.90	-	-	25
Mar-26 27.00	30.55	-	-	-	44.58	1.00	-	1
Mar-26 41.00	16.59	-	-	-	35.81	1.00	-	1
Mar-26 44.00	13.62	-	-	-	33.93	0.99	-	1
Mar-26 45.00	12.63	-	-	-	33.31	0.98	-	25
Mar-26 47.00	10.68	-	-	-	32.05	0.97	-	2,500
Mar-26 60.00	1.14	-	-	-	25.27	0.34	-	7
Mar-26 62.00	0.62	-	-	-	25.10	0.22	-	2
Apr-26 66.00	0.37	0.29	0.29	0.29	24.32	0.12	1	1
Jun-26 50.00	8.79	-	-	-	28.45	0.82	-	5
Jun-26 52.00	7.20	-	-	-	27.52	0.77	-	3,000
Jun-26 58.00	3.38	-	-	-	24.93	0.52	-	1,508
Jun-26 60.00	2.52	-	-	-	24.75	0.43	-	24
Jun-26 62.00	1.84	-	-	-	24.56	0.34	-	5
Jun-26 64.00	1.32	-	-	-	24.38	0.27	-	24
Jun-26 66.00	0.91	-	-	-	24.19	0.20	-	2,050
Sep-26 52.00	8.19	-	-	-	27.24	0.73	-	5
Sep-26 56.00	5.63	-	-	-	25.80	0.60	-	8
Sep-26 60.00	3.66	-	-	-	25.02	0.47	-	1
Sep-26 62.00	2.94	-	-	-	24.82	0.40	-	79
Sep-26 64.00	2.27	-	-	-	24.63	0.34	-	2
Sep-26 66.00	1.79	-	-	-	24.43	0.28	-	25
Dec-26 47.00	12.46	-	-	-	28.20	0.83	-	1
Dec-26 50.00	10.20	-	-	-	27.30	0.76	-	5
Dec-26 52.00	8.81	-	-	-	26.69	0.72	-	1
Dec-26 56.00	6.33	-	-	-	25.49	0.61	-	63
Dec-26 58.00	5.29	-	-	-	24.99	0.55	-	25
Dec-26 60.00	4.39	-	-	-	24.78	0.49	-	25
Mar-27 58.00	6.01	-	-	-	25.03	0.55	-	25
Mar-27 60.00	5.13	-	-	-	24.81	0.50	-	25
Mar-27 62.00	4.33	-	-	-	24.59	0.45	-	25
Sep-27 44.00	16.01	-	-	-	28.11	0.83	-	25
Sep-27 56.00	8.26	-	-	-	25.39	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	0.07	-	-	-	27.71	-0.05	-	2,002
Feb-26 54.00	0.23	-	-	-	26.26	-0.13	-	2
Feb-26 56.00	0.64	-	-	-	24.81	-0.30	-	110
Feb-26 58.00	1.48	-	-	-	23.71	-0.55	-	2
Feb-26 60.00	2.85	-	-	-	23.59	-0.78	-	1
Mar-26 30.00	-	-	-	-	42.14	-	-	25
Mar-26 31.00	-	-	-	-	41.51	-	-	25
Mar-26 32.00	-	-	-	-	40.89	-	-	25
Mar-26 33.00	-	-	-	-	40.26	-	-	25
Mar-26 35.00	-	-	-	-	39.01	-	-	1,500
Mar-26 36.00	-	-	-	-	38.38	-	-	73
Mar-26 38.00	-	-	-	-	37.13	-	-	2
Mar-26 39.00	-	-	-	-	36.50	-	-	25
Mar-26 43.00	0.02	-	-	-	34.00	-0.01	-	5
Mar-26 44.00	0.02	-	-	-	33.37	-0.01	-	20
Mar-26 45.00	0.04	-	-	-	32.75	-0.01	-	10
Mar-26 47.00	0.08	-	-	-	31.49	-0.03	-	1,500
Mar-26 50.00	0.24	-	-	-	29.61	-0.08	-	26
Mar-26 52.00	0.46	-	-	-	28.36	-0.14	-	25
Mar-26 54.00	0.82	-	-	-	27.11	-0.24	-	25
Mar-26 60.00	3.49	-	-	-	24.71	-0.67	-	1
Jun-26 35.00	0.03	-	-	-	34.76	-0.01	-	1
Jun-26 36.00	0.04	-	-	-	34.30	-0.01	-	1
Jun-26 37.00	0.06	-	-	-	33.83	-0.01	-	1
Jun-26 46.00	0.49	-	-	-	29.66	-0.09	-	6,350
Jun-26 47.00	0.60	-	-	-	29.19	-0.11	-	25
Jun-26 48.00	0.73	-	-	-	28.73	-0.13	-	30
Jun-26 50.00	1.05	-	-	-	27.80	-0.18	-	5
Jun-26 52.00	1.46	-	-	-	26.87	-0.24	-	50
Jun-26 58.00	3.65	-	-	-	24.28	-0.49	-	1,500
Sep-26 36.00	0.13	-	-	-	31.82	-0.02	-	25
Sep-26 42.00	0.46	-	-	-	29.67	-0.07	-	25
Sep-26 48.00	1.24	-	-	-	27.51	-0.17	-	25
Sep-26 49.00	1.45	-	-	-	27.15	-0.19	-	5
Sep-26 52.00	2.19	-	-	-	26.07	-0.27	-	6
Sep-26 56.00	3.57	-	-	-	24.63	-0.40	-	1
Dec-26 49.00	1.97	-	-	-	26.30	-0.22	-	25
Dec-26 50.00	2.24	-	-	-	26.00	-0.24	-	25
Dec-26 54.00	3.51	-	-	-	24.79	-0.35	-	26
Dec-26 56.00	4.30	-	-	-	24.19	-0.41	-	25
Mar-27 45.00	1.49	-	-	-	27.06	-0.15	-	25
Mar-27 46.00	1.70	-	-	-	26.79	-0.17	-	25
Mar-27 47.00	1.92	-	-	-	26.53	-0.19	-	25
Mar-27 48.00	2.14	-	-	-	26.26	-0.21	-	25
Mar-27 54.00	4.04	-	-	-	24.66	-0.35	-	25
Mar-27 56.00	4.83	-	-	-	24.12	-0.40	-	25
Mar-27 58.00	5.79	-	-	-	23.67	-0.46	-	25
Dec-27 35.00	0.72	-	-	-	28.05	-0.07	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	17.58	-	-	-	36.44	1.00	-	25
Mar-26 45.00	12.63	-	-	-	33.31	0.98	-	25
Mar-26 62.00	0.63	-	-	-	25.10	0.22	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.47	-	-	-	26.87	-0.24	-	40
Jun-26 54.00	2.02	-	-	-	25.94	-0.31	-	15
Dec-26 49.00	1.96	-	-	-	26.30	-0.21	-	25
Dec-26 50.00	2.22	-	-	-	26.00	-0.23	-	25

	Previous Close	24.52		02/02/26
	FLUIDRA Close	24.78		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.53	-	-	-	27.62	0.34	-	23
Mar-26 27.00	0.28	-	-	-	27.59	0.21	-	20
Mar-26 28.00	0.14	-	-	-	27.56	0.12	-	18
Jun-26 27.00	1.01	-	-	-	29.03	0.36	-	5
Sep-26 29.00	0.97	-	-	-	29.95	0.30	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.66	-	-	-	30.57	-0.22	-	14
Jun-26 23.00	0.96	-	-	-	30.01	-0.30	-	5
Sep-26 28.00	4.38	-	-	-	29.22	-0.67	-	11
Dec-26 27.00	4.04	-	-	-	27.94	-0.59	-	11

	Previous Close	10.79		02/02/26
	GRIFOLS Close	10.96		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.00	1.07	-	-	-	44.73	0.83	-	10
Feb-26 10.50	0.68	-	-	-	42.31	0.69	-	5
Feb-26 11.00	0.38	-	-	-	40.04	0.50	-	5
Feb-26 11.50	0.18	-	-	-	39.21	0.31	-	48
Feb-26 12.00	0.07	0.06	0.06	0.06	38.39	0.16	1	2
Feb-26 12.50	0.03	-	-	-	37.57	0.06	-	1
Mar-26 8.00	3.00	-	-	-	50.85	0.97	-	36
Mar-26 8.50	2.53	-	-	-	48.96	0.94	-	9
Mar-26 8.75	2.30	-	-	-	48.02	0.92	-	25
Mar-26 9.00	2.07	-	-	-	47.08	0.90	-	37
Mar-26 9.50	1.64	-	-	-	45.19	0.84	-	3
Mar-26 10.00	1.25	-	-	-	43.30	0.75	-	7
Mar-26 10.50	0.90	-	-	-	41.42	0.65	-	6
Mar-26 11.00	0.61	-	-	-	39.64	0.52	-	18
Mar-26 11.50	0.40	-	-	-	39.02	0.40	-	82
Mar-26 12.00	0.25	-	-	-	38.40	0.28	-	207
Mar-26 12.50	0.14	-	-	-	37.77	0.19	-	375
Mar-26 13.00	0.08	-	-	-	37.15	0.11	-	89
Mar-26 13.50	0.04	-	-	-	36.53	0.06	-	1
Mar-26 14.00	0.02	-	-	-	35.90	0.03	-	40
Mar-26 15.00	-	-	-	-	34.65	0.01	-	49
Mar-26 15.50	-	-	-	-	34.03	-	-	1
Apr-26 12.00	0.38	-	-	-	37.86	0.34	-	25
Jun-26 8.00	3.19	-	-	-	49.29	0.89	-	3
Jun-26 8.50	2.77	-	-	-	47.71	0.86	-	10
Jun-26 9.50	2.00	-	-	-	44.54	0.76	-	34
Jun-26 9.75	1.82	-	-	-	43.75	0.73	-	2
Jun-26 10.00	1.64	-	-	-	42.96	0.70	-	67
Jun-26 10.50	1.33	-	-	-	41.38	0.63	-	98
Jun-26 11.00	1.05	-	-	-	39.90	0.55	-	57
Jun-26 11.50	0.83	-	-	-	39.44	0.47	-	2
Jun-26 12.00	0.65	-	-	-	38.99	0.40	-	120
Jun-26 12.50	0.49	-	-	-	38.53	0.33	-	51
Jun-26 13.00	0.37	-	-	-	38.07	0.27	-	15
Jun-26 14.50	0.14	-	-	-	36.70	0.13	-	25
Jun-26 15.00	0.10	-	-	-	36.25	0.09	-	36
Sep-26 9.00	2.54	-	-	-	45.82	0.78	-	50
Sep-26 9.50	2.19	-	-	-	44.49	0.73	-	40
Sep-26 10.00	1.88	-	-	-	43.15	0.67	-	85
Sep-26 10.50	1.58	-	-	-	41.81	0.62	-	21
Sep-26 12.00	0.93	-	-	-	40.05	0.44	-	12
Sep-26 12.50	0.77	-	-	-	39.79	0.39	-	25
Dec-26 6.00	5.09	-	-	-	52.36	0.95	-	10
Dec-26 8.50	3.06	-	-	-	46.20	0.80	-	3
Dec-26 9.00	2.72	-	-	-	44.97	0.75	-	2
Dec-26 10.00	2.09	-	-	-	42.50	0.66	-	26
Dec-26 11.00	1.54	-	-	-	40.13	0.56	-	2
Dec-26 11.50	1.34	-	-	-	39.97	0.51	-	20
Dec-26 12.00	1.16	-	-	-	39.80	0.47	-	2
Dec-26 12.50	1.01	-	-	-	39.63	0.42	-	99
Dec-26 13.00	0.86	-	-	-	39.47	0.38	-	803
Dec-26 13.50	0.75	-	-	-	39.30	0.34	-	30
Dec-26 14.00	0.64	-	-	-	39.13	0.31	-	25
Dec-26 14.50	0.54	-	-	-	38.96	0.27	-	25
Dec-26 15.00	0.47	-	-	-	38.80	0.24	-	26
Dec-26 17.00	0.24	-	-	-	38.13	0.14	-	25
Dec-26 17.50	0.20	-	-	-	37.96	0.12	-	25
Mar-27 9.00	2.85	-	-	-	43.26	0.74	-	5
Mar-27 9.25	2.68	-	-	-	42.72	0.72	-	10
Jun-27 12.50	1.31	-	-	-	38.05	0.47	-	50
Jun-27 16.00	0.57	-	-	-	37.31	0.25	-	550
Dec-27 8.75	3.23	-	-	-	41.35	0.75	-	15
Dec-27 11.50	1.85	-	-	-	37.45	0.56	-	5
Dec-28 15.50	1.10	-	-	-	34.35	0.37	-	3
Dec-28 16.50	0.92	-	-	-	34.20	0.32	-	2
Dec-28 17.50	0.80	-	-	-	34.04	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.25	0.03	-	-	-	49.69	-0.06	-	1
Feb-26 9.50	0.05	-	-	-	48.48	-0.08	-	35
Feb-26 9.75	0.07	0.10	0.10	0.10	47.27	-0.12	1	7
Feb-26 10.00	0.11	-	-	-	46.06	-0.17	-	49
Feb-26 10.50	0.23	0.23	0.39	0.23	43.64	-0.31	35	67
Feb-26 11.00	0.42	-	-	-	41.37	-0.50	-	63
Feb-26 11.50	0.73	-	-	-	40.54	-0.69	-	3
Feb-26 12.00	1.12	-	-	-	39.72	-0.84	-	2
Feb-26 15.00	4.05	-	-	-	34.79	-1.00	-	4
Mar-26 5.75	-	-	-	-	59.47	-	-	21
Mar-26 6.00	-	-	-	-	58.53	-	-	21
Mar-26 7.00	0.01	-	-	-	54.75	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	53.81	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	52.87	-0.02	-	33
Mar-26 7.75	0.02	-	-	-	51.92	-0.02	-	25
Mar-26 8.00	0.03	-	-	-	50.98	-0.03	-	25
Mar-26 8.25	0.04	-	-	-	50.04	-0.05	-	301
Mar-26 8.50	0.05	-	-	-	49.09	-0.06	-	926
Mar-26 9.00	0.10	-	-	-	47.21	-0.10	-	302
Mar-26 9.25	0.13	-	-	-	46.26	-0.13	-	565
Mar-26 9.50	0.17	-	-	-	45.32	-0.16	-	14
Mar-26 9.75	0.22	-	-	-	44.38	-0.20	-	416
Mar-26 10.00	0.27	-	-	-	43.43	-0.25	-	144
Mar-26 10.50	0.42	-	-	-	41.55	-0.35	-	72
Mar-26 11.00	0.63	-	-	-	39.77	-0.48	-	233
Mar-26 11.50	0.92	-	-	-	39.15	-0.61	-	32
Mar-26 12.00	1.27	-	-	-	38.53	-0.72	-	10
Mar-26 12.50	1.67	-	-	-	37.90	-0.82	-	21
Apr-26 9.25	0.22	-	-	-	44.81	-0.17	-	20
Apr-26 9.75	0.33	-	-	-	43.06	-0.24	-	5
Apr-26 10.50	0.56	0.60	0.60	0.60	40.43	-0.37	1	1
Jun-26 5.75	0.03	-	-	-	54.86	-0.02	-	30
Jun-26 6.25	0.05	-	-	-	53.28	-0.03	-	5
Jun-26 7.50	0.14	-	-	-	49.32	-0.08	-	1
Jun-26 8.00	0.21	-	-	-	47.74	-0.12	-	40
Jun-26 8.25	0.25	-	-	-	46.95	-0.14	-	299
Jun-26 8.50	0.28	-	-	-	46.16	-0.15	-	6
Jun-26 9.00	0.39	-	-	-	44.58	-0.20	-	12
Jun-26 9.25	0.45	-	-	-	43.79	-0.23	-	273
Jun-26 9.50	0.52	-	-	-	42.99	-0.26	-	110
Jun-26 10.00	0.67	-	-	-	41.41	-0.32	-	17
Jun-26 10.50	0.86	-	-	-	39.83	-0.39	-	757
Jun-26 11.00	1.09	-	-	-	38.35	-0.47	-	292
Jun-26 11.50	1.37	-	-	-	37.89	-0.55	-	11
Jun-26 12.00	1.70	-	-	-	37.44	-0.62	-	34
Jun-26 12.50	2.05	-	-	-	36.98	-0.69	-	5
Jun-26 14.00	3.27	-	-	-	35.61	-0.85	-	4
Jun-26 17.00	6.09	-	-	-	32.87	-0.98	-	5
Jun-26 20.00	9.06	-	-	-	30.13	-1.00	-	1
Jun-26 21.00	10.05	-	-	-	29.22	-1.00	-	9
Sep-26 7.75	0.32	-	-	-	45.84	-0.14	-	1
Sep-26 8.00	0.37	-	-	-	45.17	-0.16	-	20
Sep-26 9.50	0.77	-	-	-	41.16	-0.29	-	10
Sep-26 10.00	0.95	-	-	-	39.82	-0.35	-	13
Sep-26 10.50	1.15	1.20	1.20	1.20	38.48	-0.41	35	35
Sep-26 11.00	1.39	-	-	-	37.24	-0.47	-	50
Sep-26 11.50	1.68	1.69	1.69	1.69	36.98	-0.53	25	25
Sep-26 12.00	2.01	-	-	-	36.72	-0.59	-	1
Dec-26 6.00	0.19	-	-	-	50.48	-0.07	-	25
Dec-26 8.00	0.55	-	-	-	45.55	-0.18	-	20
Dec-26 8.25	0.61	-	-	-	44.94	-0.20	-	1
Dec-26 8.50	0.68	-	-	-	44.32	-0.22	-	750
Dec-26 9.50	0.99	-	-	-	41.86	-0.30	-	94
Dec-26 10.00	1.19	-	-	-	40.62	-0.35	-	1,025
Dec-26 11.00	1.64	-	-	-	38.25	-0.45	-	280
Dec-26 11.50	1.93	-	-	-	38.09	-0.50	-	1
Dec-26 12.00	2.25	-	-	-	37.92	-0.55	-	1
Dec-26 12.50	2.60	-	-	-	37.75	-0.60	-	1
Jun-27 6.00	0.34	-	-	-	48.27	-0.09	-	20
Jun-27 12.00	2.60	-	-	-	38.10	-0.51	-	206
Jun-27 12.50	2.95	-	-	-	37.99	-0.54	-	397
Jun-27 13.00	3.29	-	-	-	37.88	-0.58	-	195
Dec-27 8.25	1.13	-	-	-	43.00	-0.23	-	1
Dec-27 8.75	1.30	-	-	-	42.13	-0.26	-	3
Dec-27 10.50	2.06	-	-	-	39.10	-0.38	-	242
Jun-28 6.00	0.59	-	-	-	45.40	-0.12	-	25
Jun-28 8.25	1.29	-	-	-	41.84	-0.23	-	2
Dec-28 6.50	0.80	-	-	-	42.61	-0.15	-	25
Dec-28 7.00	0.96	-	-	-	41.90	-0.17	-	1
Dec-28 8.00	1.31	-	-	-	40.47	-0.22	-	4
Jun-29 8.50	1.56	-	-	-	38.23	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.80	-	-	-	39.44	0.46	-	55
Dec-26 11.50	1.33	-	-	-	39.97	0.50	-	65
Dec-26 15.00	0.46	-	-	-	38.80	0.24	-	15
Jun-27 11.50	1.60	-	-	-	38.26	0.52	-	50
Dec-27 11.50	1.83	-	-	-	37.45	0.53	-	30
Jun-28 11.50	1.98	-	-	-	36.37	0.54	-	60

	Previous Close	4.83		02/02/26
	IAG Close	5.00		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.20	0.81	-	-	-	36.16	0.99	-	1
Feb-26 4.50	0.52	-	-	-	34.52	0.92	-	4
Feb-26 4.70	0.34	-	-	-	33.43	0.81	-	2
Feb-26 4.80	0.27	-	-	-	32.88	0.73	-	4
Feb-26 4.90	0.20	-	-	-	32.34	0.63	-	200
Feb-26 5.00	0.14	0.10	0.10	0.10	31.79	0.52	10	37
Feb-26 5.25	0.05	-	-	-	31.32	0.26	-	15
Mar-26 3.00	2.01	-	-	-	42.26	1.00	-	4
Mar-26 3.10	1.91	-	-	-	41.78	1.00	-	3
Mar-26 3.50	1.51	-	-	-	39.83	1.00	-	2
Mar-26 3.90	1.12	-	-	-	37.88	0.97	-	2
Mar-26 4.00	1.02	-	-	-	37.40	0.96	-	2
Mar-26 4.20	0.83	-	-	-	36.42	0.92	-	1
Mar-26 4.30	0.74	-	-	-	35.94	0.90	-	4
Mar-26 4.40	0.66	-	-	-	35.45	0.86	-	6
Mar-26 4.50	0.57	-	-	-	34.96	0.82	-	226
Mar-26 4.60	0.50	-	-	-	34.48	0.78	-	20
Mar-26 4.70	0.42	-	-	-	33.99	0.72	-	16
Mar-26 4.80	0.36	-	-	-	33.50	0.66	-	177
Mar-26 4.90	0.29	-	-	-	33.02	0.60	-	30
Mar-26 5.00	0.24	-	-	-	32.53	0.53	-	60
Mar-26 5.25	0.14	0.14	0.14	0.12	32.08	0.36	34	70
Apr-26 5.25	0.20	-	-	-	32.02	0.41	-	27
Jun-26 3.00	2.03	-	-	-	40.50	0.99	-	1
Jun-26 3.80	1.28	-	-	-	37.51	0.91	-	4
Jun-26 4.00	1.11	-	-	-	36.76	0.87	-	2
Jun-26 4.10	1.03	-	-	-	36.39	0.85	-	5
Jun-26 4.20	0.95	-	-	-	36.02	0.82	-	9
Jun-26 4.30	0.87	-	-	-	35.64	0.80	-	4
Jun-26 4.40	0.80	-	-	-	35.27	0.77	-	2
Jun-26 4.50	0.73	-	-	-	34.90	0.74	-	30
Jun-26 4.60	0.66	-	-	-	34.52	0.70	-	30
Jun-26 4.70	0.59	-	-	-	34.15	0.67	-	11
Jun-26 4.80	0.54	-	-	-	33.78	0.63	-	46
Jun-26 5.25	0.31	-	-	-	32.51	0.46	-	2
Jun-26 5.50	0.22	-	-	-	32.00	0.36	-	15
Sep-26 2.60	2.42	-	-	-	41.05	0.99	-	10
Sep-26 3.00	2.04	-	-	-	39.93	0.97	-	1
Sep-26 3.80	1.33	-	-	-	37.69	0.87	-	10
Sep-26 4.00	1.18	-	-	-	37.13	0.83	-	5
Sep-26 4.20	1.02	-	-	-	36.57	0.78	-	2
Sep-26 4.40	0.89	-	-	-	36.01	0.73	-	4
Sep-26 4.50	0.82	-	-	-	35.73	0.70	-	14
Sep-26 4.60	0.76	-	-	-	35.45	0.68	-	50
Sep-26 4.70	0.70	-	-	-	35.17	0.65	-	11
Sep-26 4.80	0.65	-	-	-	34.89	0.62	-	3
Sep-26 4.90	0.59	-	-	-	34.61	0.59	-	10
Sep-26 5.00	0.54	-	-	-	34.33	0.56	-	30
Sep-26 5.25	0.43	-	-	-	33.78	0.49	-	31
Sep-26 5.50	0.34	-	-	-	33.23	0.41	-	20
Sep-26 5.75	0.26	0.24	0.24	0.24	32.68	0.34	17	57
Sep-26 6.00	0.20	-	-	-	32.13	0.28	-	10
Dec-26 2.90	2.14	-	-	-	39.43	0.97	-	1
Dec-26 3.00	2.05	2.02	2.02	2.02	39.19	0.96	10	4
Dec-26 3.50	1.62	-	-	-	37.99	0.89	-	1
Dec-26 4.30	1.03	-	-	-	36.07	0.74	-	3
Dec-26 4.40	0.96	-	-	-	35.83	0.72	-	3
Dec-26 4.50	0.90	-	-	-	35.59	0.69	-	6
Dec-26 4.80	0.73	-	-	-	34.87	0.62	-	2
Dec-26 5.00	0.63	-	-	-	34.39	0.57	-	1,000
Dec-26 5.25	0.52	-	-	-	33.89	0.51	-	10
Dec-26 5.50	0.43	-	-	-	33.39	0.44	1,000	1,410
Dec-26 5.75	0.34	-	-	-	32.89	0.38	-	4
Mar-27 4.20	1.15	-	-	-	36.10	0.75	-	6
Mar-27 4.30	1.09	-	-	-	35.88	0.73	-	5
Mar-27 4.70	0.86	-	-	-	35.03	0.64	-	3
Mar-27 4.80	0.81	-	-	-	34.82	0.62	-	2
Mar-27 5.00	0.71	-	-	-	34.39	0.57	-	2
Jun-27 2.00	3.02	-	-	-	38.75	1.00	-	2
Jun-27 2.20	2.82	-	-	-	38.38	0.99	-	25
Jun-27 2.30	2.72	-	-	-	38.19	0.99	-	25
Jun-27 2.40	2.63	-	-	-	38.00	0.99	-	25
Dec-27 2.00	3.02	-	-	-	37.77	1.00	-	25
Dec-27 2.10	2.92	-	-	-	37.60	1.00	-	25
Dec-27 2.20	2.82	-	-	-	37.44	0.99	-	25
Dec-27 2.30	2.72	-	-	-	37.27	0.99	-	25
Dec-27 2.40	2.63	-	-	-	37.10	0.98	-	25
Dec-27 3.70	1.57	-	-	-	34.94	0.82	-	1
Mar-28 6.00	0.55	-	-	-	31.66	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.30	-	-	-	-	35.83	-0.03	-	2
Feb-26 4.50	0.01	-	-	-	34.73	-0.08	-	3
Feb-26 4.60	0.02	0.06	0.06	0.06	34.19	-0.13	5	14
Feb-26 4.80	0.06	-	-	-	33.09	-0.27	-	21
Feb-26 4.90	0.10	-	-	-	32.55	-0.37	-	2
Feb-26 5.00	0.14	-	-	-	32.00	-0.48	-	46
Feb-26 5.25	0.30	-	-	-	31.53	-0.74	-	15
Feb-26 5.75	0.75	-	-	-	30.60	-0.99	-	1
Mar-26 2.00	-	-	-	-	46.57	-	-	60
Mar-26 2.10	-	-	-	-	46.08	-	-	4
Mar-26 2.30	-	-	-	-	45.11	-	-	30
Mar-26 2.90	-	-	-	-	42.19	-	-	2
Mar-26 3.00	-	-	-	-	41.70	-	-	23
Mar-26 3.10	-	-	-	-	41.22	-	-	53
Mar-26 3.30	-	-	-	-	40.24	-	-	50
Mar-26 3.40	-	-	-	-	39.76	-	-	100
Mar-26 3.50	-	-	-	-	39.27	-	-	1
Mar-26 3.70	-	-	-	-	38.30	-0.01	-	25
Mar-26 3.80	-	-	-	-	37.81	-0.02	-	17
Mar-26 3.90	0.01	-	-	-	37.32	-0.03	-	7
Mar-26 4.00	0.01	-	-	-	36.84	-0.04	-	12
Mar-26 4.10	0.02	-	-	-	36.35	-0.05	-	4
Mar-26 4.20	0.02	-	-	-	35.86	-0.07	-	2
Mar-26 4.30	0.03	-	-	-	35.38	-0.10	-	15
Mar-26 4.40	0.05	-	-	-	34.89	-0.13	-	22
Mar-26 4.50	0.06	-	-	-	34.40	-0.17	-	10
Mar-26 4.60	0.08	-	-	-	33.92	-0.22	-	1
Mar-26 4.70	0.11	-	-	-	33.43	-0.28	-	1
Mar-26 4.80	0.14	-	-	-	32.94	-0.34	-	14
Mar-26 5.00	0.22	-	-	-	31.97	-0.47	-	34
Mar-26 5.75	0.77	-	-	-	30.62	-0.89	-	1
Jun-26 2.70	-	-	-	-	39.90	-	-	10
Jun-26 2.80	-	-	-	-	39.52	-0.01	-	50
Jun-26 2.90	-	-	-	-	39.15	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	38.03	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	37.66	-0.03	-	40
Jun-26 3.40	0.02	-	-	-	37.28	-0.03	-	50
Jun-26 3.60	0.03	-	-	-	36.54	-0.05	-	20
Jun-26 3.80	0.05	-	-	-	35.79	-0.08	-	24
Jun-26 4.00	0.07	-	-	-	35.04	-0.12	-	61
Jun-26 4.10	0.09	-	-	-	34.67	-0.14	-	125
Jun-26 4.20	0.10	-	-	-	34.30	-0.17	-	4
Jun-26 4.30	0.13	-	-	-	33.92	-0.20	-	4
Jun-26 4.70	0.24	-	-	-	32.43	-0.33	-	21
Jun-26 4.80	0.28	-	-	-	32.06	-0.37	-	1
Jun-26 5.00	0.37	-	-	-	31.31	-0.45	-	72
Jun-26 5.25	0.50	-	-	-	30.79	-0.56	-	2
Jun-26 5.75	0.85	-	-	-	29.76	-0.75	-	1
Jun-26 6.00	1.06	-	-	-	29.24	-0.83	-	4
Sep-26 2.50	0.01	-	-	-	40.21	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	38.25	-0.05	-	50
Sep-26 3.30	0.05	-	-	-	37.97	-0.06	-	15
Sep-26 3.50	0.07	-	-	-	37.41	-0.09	-	15
Sep-26 4.00	0.16	-	-	-	36.01	-0.18	-	71
Sep-26 4.20	0.21	-	-	-	35.45	-0.22	-	2
Sep-26 4.40	0.27	-	-	-	34.89	-0.28	-	4
Sep-26 4.50	0.30	-	-	-	34.61	-0.30	-	70
Sep-26 4.70	0.38	-	-	-	34.05	-0.36	-	2
Sep-26 4.80	0.43	-	-	-	33.77	-0.39	-	3
Sep-26 5.00	0.52	-	-	-	33.21	-0.45	-	1
Dec-26 2.60	0.02	-	-	-	39.19	-0.02	-	4
Dec-26 2.80	0.03	-	-	-	38.71	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	38.47	-0.05	-	20
Dec-26 3.30	0.08	-	-	-	37.51	-0.09	-	20
Dec-26 3.50	0.12	-	-	-	37.03	-0.12	-	25
Dec-26 4.00	0.23	-	-	-	35.83	-0.21	-	100
Dec-26 4.10	0.26	-	-	-	35.59	-0.23	-	12
Dec-26 4.30	0.33	-	-	-	35.11	-0.27	-	7
Dec-26 4.50	0.40	0.46	0.46	0.46	34.63	-0.32	75	74
Dec-26 4.80	0.53	-	-	-	33.91	-0.39	-	2
Dec-26 5.00	0.63	-	-	-	33.43	-0.44	-	1
Mar-27 3.20	0.10	-	-	-	37.39	-0.09	-	40
Mar-27 3.70	0.20	-	-	-	36.32	-0.17	-	20
Mar-27 4.10	0.32	-	-	-	35.47	-0.24	-	100
Mar-27 4.60	0.51	-	-	-	34.40	-0.35	-	200
Mar-27 4.70	0.55	-	-	-	34.19	-0.37	-	3
Mar-27 4.80	0.60	-	-	-	33.98	-0.39	-	2
Mar-27 5.00	0.70	-	-	-	33.55	-0.44	-	2
Jun-27 3.50	0.18	-	-	-	35.70	-0.14	-	20
Dec-27 3.20	0.19	-	-	-	36.18	-0.13	-	15,000
Dec-27 4.00	0.44	-	-	-	34.85	-0.25	-	1
Dec-27 4.60	0.69	-	-	-	33.85	-0.35	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.97	-	-	-	40.53	0.74	-	2

	Previous Close	18.93		02/02/26
	IBERDROLA Close	18.89		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	1.41	-	-	-	17.19	0.98	-	5
Feb-26 18.50	0.51	-	-	-	15.41	0.74	-	6
Feb-26 19.00	0.21	-	-	-	14.68	0.45	-	18
Feb-26 20.00	0.01	-	-	-	14.40	0.04	-	40
Mar-26 7.00	11.91	-	-	-	33.98	1.00	-	7
Mar-26 9.00	9.91	-	-	-	30.81	1.00	-	1
Mar-26 10.00	8.91	-	-	-	29.22	1.00	-	1
Mar-26 10.50	8.42	-	-	-	28.42	1.00	-	5
Mar-26 13.50	5.42	-	-	-	23.66	1.00	-	5
Mar-26 15.00	3.93	-	-	-	21.28	1.00	-	1
Mar-26 15.50	3.43	-	-	-	20.48	1.00	-	5
Mar-26 17.00	1.96	-	-	-	18.10	0.96	-	10
Mar-26 18.00	1.05	-	-	-	16.51	0.81	-	21,507
Mar-26 18.50	0.67	-	-	-	15.72	0.67	-	87
Mar-26 19.00	0.38	-	-	-	15.07	0.49	-	20,049
Mar-26 19.50	0.19	-	-	-	14.95	0.30	-	5
Mar-26 20.00	0.08	-	-	-	14.83	0.16	-	20,000
Apr-26 20.00	0.17	0.18	0.18	0.18	15.32	0.23	1	1
Jun-26 15.50	3.55	-	-	-	20.26	0.96	-	5
Jun-26 16.50	2.62	-	-	-	18.93	0.90	-	1,017
Jun-26 17.00	2.18	-	-	-	18.27	0.85	-	21,403
Jun-26 17.50	1.77	-	-	-	17.61	0.80	-	1,536
Jun-26 18.00	1.39	1.50	1.50	1.50	16.95	0.72	1	20,035
Jun-26 18.50	1.04	-	-	-	16.29	0.63	-	2,104
Jun-26 19.00	0.75	-	-	-	15.75	0.53	-	20,342
Jun-26 19.50	0.53	-	-	-	15.67	0.42	-	119
Jun-26 20.00	0.36	-	-	-	15.59	0.32	-	100
Sep-26 14.50	4.53	-	-	-	21.52	0.97	-	51
Sep-26 15.00	4.06	-	-	-	20.93	0.96	-	25
Sep-26 15.50	3.59	-	-	-	20.34	0.94	-	28
Sep-26 16.50	2.69	-	-	-	19.16	0.87	-	2
Sep-26 17.00	2.26	-	-	-	18.56	0.83	-	15
Sep-26 17.50	1.87	-	-	-	17.97	0.77	-	1
Sep-26 18.00	1.51	-	-	-	17.38	0.69	-	63
Sep-26 19.00	0.89	1.04	1.04	1.04	16.31	0.52	3	16
Sep-26 20.00	0.50	-	-	-	16.15	0.35	-	9
Sep-26 21.00	0.25	-	-	-	15.99	0.21	-	25
Sep-26 22.00	0.12	-	-	-	15.84	0.11	-	2
Dec-26 14.50	4.57	-	-	-	22.16	0.95	-	1
Dec-26 15.00	4.11	-	-	-	21.60	0.93	-	8,029
Dec-26 15.50	3.66	-	-	-	21.05	0.90	-	175
Dec-26 16.00	3.22	-	-	-	20.49	0.87	-	21,677
Dec-26 16.50	2.80	-	-	-	19.94	0.83	-	300
Dec-26 17.00	2.41	-	-	-	19.38	0.78	-	10,500
Dec-26 17.50	2.04	-	-	-	18.83	0.72	-	2
Dec-26 18.00	1.70	-	-	-	18.27	0.66	-	19,504
Dec-26 18.50	1.38	-	-	-	17.71	0.59	-	32
Dec-26 19.00	1.11	-	-	-	17.26	0.52	-	36
Dec-26 19.50	0.90	-	-	-	17.16	0.45	-	216
Dec-26 20.00	0.72	-	-	-	17.06	0.38	-	83
Dec-26 21.00	0.44	-	-	-	16.87	0.27	-	3
Dec-26 22.00	0.25	-	-	-	16.68	0.17	-	10
Dec-26 24.00	0.07	-	-	-	16.29	0.06	-	2
Mar-27 12.00	6.99	-	-	-	24.74	0.99	-	5
Mar-27 14.00	5.05	-	-	-	22.73	0.96	-	10
Mar-27 16.00	3.27	-	-	-	20.72	0.85	-	10
Mar-27 17.00	2.49	-	-	-	19.71	0.75	-	15
Mar-27 18.00	1.81	-	-	-	18.71	0.64	-	21
Mar-27 20.00	0.85	-	-	-	17.56	0.40	-	10
Jun-27 16.00	3.36	-	-	-	20.83	0.82	-	50
Jun-27 17.00	2.62	-	-	-	19.93	0.73	-	100
Jun-27 17.50	2.29	-	-	-	19.48	0.68	-	100
Jun-27 18.50	1.68	-	-	-	18.58	0.57	-	7
Jun-27 19.00	1.43	-	-	-	18.20	0.52	-	5,500
Jun-27 19.50	1.21	-	-	-	18.09	0.47	-	2
Jun-27 21.00	0.73	-	-	-	17.75	0.32	-	1,000
Sep-27 16.50	3.01	-	-	-	20.52	0.77	-	100
Sep-27 17.00	2.67	-	-	-	20.11	0.72	-	100
Sep-27 17.50	2.33	-	-	-	19.69	0.67	-	100
Dec-27 10.00	8.97	-	-	-	25.67	1.00	-	30
Dec-27 13.00	6.04	-	-	-	23.34	0.97	-	66,405
Dec-27 14.00	5.12	-	-	-	22.57	0.93	-	5
Dec-27 14.50	4.68	-	-	-	22.18	0.90	-	20,000
Dec-27 15.00	4.25	-	-	-	21.79	0.87	-	5
Dec-27 16.00	3.47	-	-	-	21.01	0.79	-	26
Dec-27 16.50	3.10	-	-	-	20.63	0.75	-	25
Dec-27 17.00	2.77	-	-	-	20.24	0.71	-	5,030
Dec-27 17.50	2.44	-	-	-	19.85	0.66	-	25
Dec-27 18.00	2.15	-	-	-	19.46	0.62	-	10,000
Dec-27 18.50	1.88	-	-	-	19.07	0.57	-	151
Dec-27 19.00	1.62	-	-	-	18.75	0.52	-	156
Dec-27 19.50	1.43	-	-	-	18.67	0.48	-	150
Dec-27 20.00	1.24	-	-	-	18.59	0.43	-	10,000
Dec-27 22.00	0.68	-	-	-	18.28	0.28	-	5,000
Dec-27 24.00	0.36	-	-	-	17.96	0.17	-	2
Mar-28 19.00	1.70	-	-	-	18.89	0.52	-	1
Dec-28 16.00	3.59	-	-	-	20.64	0.76	-	5,000
Dec-28 18.00	2.38	-	-	-	19.30	0.60	-	500
Dec-28 19.00	1.88	-	-	-	18.69	0.53	-	1
Dec-29 15.00	4.39	-	-	-	21.39	0.82	-	1
Dec-29 18.00	2.57	-	-	-	19.54	0.60	-	6,000
Dec-30 18.00	2.90	-	-	-	20.94	0.60	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	0.01	-	-	-	18.99	-0.03	-	16
Feb-26 18.00	0.04	-	-	-	18.10	-0.11	-	14
Feb-26 18.50	0.13	-	-	-	17.21	-0.28	-	40
Feb-26 19.00	0.33	-	-	-	16.48	-0.55	-	16
Feb-26 19.50	0.67	0.47	0.47	0.47	16.34	-0.80	1	1
Mar-26 11.50	-	-	-	-	27.82	-	-	3
Mar-26 12.50	-	-	-	-	26.23	-	-	32
Mar-26 13.00	-	-	-	-	25.43	-	-	54
Mar-26 13.50	-	-	-	-	24.64	-	-	650
Mar-26 14.00	-	-	-	-	23.85	-	-	60
Mar-26 14.50	-	-	-	-	23.05	-	-	156
Mar-26 15.00	-	-	-	-	22.26	-	-	210
Mar-26 15.50	-	-	-	-	21.46	-	-	21
Mar-26 16.00	-	-	-	-	20.67	-0.01	-	15,150
Mar-26 16.50	0.01	-	-	-	19.88	-0.02	-	35
Mar-26 17.00	0.03	-	-	-	19.08	-0.05	-	17,586
Mar-26 17.50	0.07	0.05	0.05	0.05	18.29	-0.11	1	28,505
Mar-26 18.00	0.14	-	-	-	17.49	-0.20	-	36,504
Mar-26 18.50	0.26	-	-	-	16.70	-0.34	-	147,004
Mar-26 19.00	0.47	-	-	-	16.05	-0.52	-	11
Mar-26 20.00	1.17	-	-	-	15.81	-0.84	-	1
Jun-26 10.00	-	-	-	-	27.25	-	-	25
Jun-26 12.00	-	-	-	-	24.60	-	-	3
Jun-26 13.00	-	-	-	-	23.28	-	-	7,251
Jun-26 13.50	-	-	-	-	22.61	-0.01	-	305
Jun-26 14.00	0.01	-	-	-	21.95	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	21.29	-0.02	-	172
Jun-26 15.00	0.03	-	-	-	20.63	-0.03	-	13,150
Jun-26 15.50	0.04	-	-	-	19.97	-0.04	-	109
Jun-26 16.00	0.07	-	-	-	19.30	-0.06	-	20,004
Jun-26 16.50	0.10	-	-	-	18.64	-0.10	-	2,787
Jun-26 17.00	0.16	-	-	-	17.98	-0.14	-	4,511
Jun-26 17.50	0.24	-	-	-	17.32	-0.20	-	115,513
Jun-26 18.00	0.36	-	-	-	16.66	-0.28	-	20,000
Jun-26 18.50	0.51	-	-	-	16.00	-0.38	-	5,001
Sep-26 9.75	-	-	-	-	26.86	-	-	25
Sep-26 13.00	0.02	-	-	-	23.01	-0.02	-	153
Sep-26 13.50	0.04	-	-	-	22.42	-0.03	-	44
Sep-26 14.00	0.06	-	-	-	21.83	-0.04	-	135
Sep-26 14.50	0.08	-	-	-	21.24	-0.06	-	135
Sep-26 15.00	0.12	-	-	-	20.65	-0.08	-	51
Sep-26 15.50	0.16	-	-	-	20.06	-0.11	-	12
Sep-26 16.00	0.22	-	-	-	19.47	-0.14	-	1
Sep-26 16.50	0.31	-	-	-	18.88	-0.19	-	60
Sep-26 17.00	0.40	-	-	-	18.28	-0.24	-	18
Sep-26 17.50	0.54	-	-	-	17.69	-0.30	-	12
Sep-26 18.00	0.70	-	-	-	17.10	-0.37	-	1
Sep-26 19.00	1.14	-	-	-	16.03	-0.54	-	1
Dec-26 9.00	-	-	-	-	27.34	-	-	2,000
Dec-26 9.50	-	-	-	-	26.79	-	-	2
Dec-26 9.75	-	-	-	-	26.51	-	-	25
Dec-26 10.50	0.01	-	-	-	25.68	-0.01	-	502
Dec-26 11.00	0.01	-	-	-	25.12	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	24.57	-0.01	-	26
Dec-26 12.00	0.03	-	-	-	24.01	-0.02	-	10,150
Dec-26 13.00	0.06	-	-	-	22.90	-0.03	-	21
Dec-26 13.50	0.08	-	-	-	22.34	-0.05	-	10,000
Dec-26 14.00	0.11	-	-	-	21.79	-0.06	-	15,010
Dec-26 14.50	0.15	-	-	-	21.23	-0.08	-	24
Dec-26 15.00	0.20	-	-	-	20.67	-0.11	-	1
Dec-26 15.50	0.26	-	-	-	20.12	-0.14	-	30
Dec-26 16.00	0.34	-	-	-	19.56	-0.17	-	28,273
Dec-26 16.50	0.43	-	-	-	19.01	-0.21	-	255
Dec-26 17.00	0.55	-	-	-	18.45	-0.26	-	62,022
Dec-26 17.50	0.69	-	-	-	17.90	-0.32	-	6
Dec-26 18.00	0.86	0.78	0.78	0.78	17.34	-0.38	150	4,006
Dec-26 18.50	1.05	-	-	-	16.78	-0.45	-	1
Dec-26 21.00	2.67	-	-	-	15.94	-0.78	-	1
Mar-27 10.50	0.02	-	-	-	24.85	-0.01	-	1
Mar-27 14.00	0.18	-	-	-	21.33	-0.09	-	1
Jun-27 16.00	0.59	-	-	-	19.73	-0.22	-	1,000
Jun-27 17.00	0.86	-	-	-	18.83	-0.30	-	5,500
Jun-27 19.50	1.96	-	-	-	16.99	-0.56	-	50
Sep-27 16.50	0.92	-	-	-	19.33	-0.30	-	200
Sep-27 17.00	1.10	-	-	-	18.92	-0.34	-	100
Sep-27 17.50	1.28	-	-	-	18.50	-0.38	-	200
Sep-27 18.00	1.49	-	-	-	18.09	-0.43	-	300
Sep-27 19.00	1.96	-	-	-	17.33	-0.53	-	50
Sep-27 19.50	2.27	2.13	2.13	2.13	17.23	-0.58	25	25
Dec-27 9.50	0.04	-	-	-	24.36	-0.02	-	2,000
Dec-27 10.00	0.05	-	-	-	23.97	-0.02	-	5
Dec-27 11.50	0.12	-	-	-	22.81	-0.05	-	1,800
Dec-27 12.00	0.17	-	-	-	22.42	-0.06	-	30,000
Dec-27 13.00	0.26	-	-	-	21.64	-0.09	-	35,000
Dec-27 14.00	0.40	-	-	-	20.87	-0.14	-	10,000
Dec-27 14.50	0.50	-	-	-	20.48	-0.16	-	20,000
Dec-27 16.00	0.84	-	-	-	19.31	-0.26	-	20,000
Dec-27 16.50	0.98	-	-	-	18.93	-0.30	-	2
Dec-27 17.00	1.16	-	-	-	18.54	-0.34	-	250
Dec-27 17.50	1.34	-	-	-	18.15	-0.38	-	350
Dec-27 18.00	1.55	-	-	-	17.76	-0.43	-	400
Dec-27 18.50	1.78	-	-	-	17.37	-0.47	-	175
Dec-27 19.00	2.02	-	-	-	17.05	-0.52	-	1,800
Mar-28 18.00	1.66	-	-	-	17.49	-0.43	-	200
Dec-28 15.00	0.84	-	-	-	18.52	-0.23	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 19.00	0.20	-	-	-	14.68	0.45	-	10
Mar-26 17.00	1.96	-	-	-	18.10	0.95	-	150
Jun-26 13.50	5.50	-	-	-	22.90	0.99	-	152
Jun-26 14.00	5.00	-	-	-	22.24	0.98	-	302
Jun-26 14.50	4.51	-	-	-	21.58	0.98	-	502
Dec-26 18.50	1.35	-	-	-	17.71	0.56	-	200
Dec-26 19.00	1.09	-	-	-	17.26	0.49	-	50
Mar-27 17.50	2.03	-	-	-	19.21	0.64	-	1
Dec-27 12.00	6.40	-	-	-	24.12	0.89	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.14	-	-	-	17.49	-0.20	-	5
Apr-26 17.50	0.13	-	-	-	18.02	-0.15	-	3
Jun-26 15.50	0.04	-	-	-	19.97	-0.04	-	20
Jun-26 17.00	0.16	-	-	-	17.98	-0.14	-	2
Sep-26 13.00	0.03	-	-	-	23.01	-0.02	-	500
Sep-26 15.00	0.11	-	-	-	20.65	-0.08	-	800
Sep-26 17.00	0.40	-	-	-	18.28	-0.23	-	1
Dec-26 15.00	0.20	-	-	-	20.67	-0.10	-	800
Dec-26 16.00	0.33	-	-	-	19.56	-0.17	-	1
Dec-26 19.00	1.25	-	-	-	16.33	-0.49	-	1
Dec-27 12.00	0.16	-	-	-	22.42	-0.06	-	2,000

	Previous Close	55.00		02/02/26
	INDITEX Close	55.50		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.63	14.91	-	-	-	32.79	1.00	-	2
Feb-26 46.44	9.11	-	-	-	27.94	1.00	-	1
Feb-26 50.31	5.28	-	-	-	24.71	0.97	-	100
Feb-26 52.25	3.46	-	-	-	23.09	0.89	-	1
Feb-26 54.17	1.89	-	-	-	21.49	0.71	-	3
Feb-26 56.11	0.75	-	-	-	20.22	0.42	-	250
Feb-26 58.05	0.21	-	-	-	19.69	0.16	-	105
Feb-26 59.99	0.04	-	-	-	19.17	0.04	-	151
Mar-26 38.70	16.91	-	-	-	40.47	1.00	-	26
Mar-26 40.63	15.00	-	-	-	38.83	0.99	-	2
Mar-26 41.60	14.04	-	-	-	38.01	0.99	-	2
Mar-26 45.47	10.28	-	-	-	34.73	0.95	-	39
Mar-26 47.41	8.46	-	-	-	33.09	0.92	-	59
Mar-26 48.38	7.57	-	-	-	32.27	0.90	-	153
Mar-26 50.31	5.87	-	-	-	30.64	0.84	-	520
Mar-26 52.25	4.30	-	-	-	28.99	0.75	-	201
Mar-26 54.17	2.95	-	-	-	27.37	0.63	-	110
Mar-26 56.11	1.86	-	-	-	26.11	0.48	-	161
Mar-26 58.05	1.10	-	-	-	25.69	0.34	-	370
Mar-26 59.99	0.58	-	-	-	25.27	0.21	-	150
Mar-26 61.92	0.29	-	-	-	24.85	0.12	-	150
Mar-26 63.85	0.13	-	-	-	24.43	0.06	-	300
Mar-26 65.78	0.05	-	-	-	24.02	0.03	-	150
Apr-26 54.17	3.43	3.42	3.42	3.42	25.99	0.62	1	2
Apr-26 56.11	2.32	-	-	-	24.80	0.50	-	1
Apr-26 59.99	0.94	-	-	-	24.03	0.27	-	150
Jun-26 32.90	22.76	-	-	-	41.32	1.00	-	146
Jun-26 33.87	21.81	-	-	-	40.67	0.99	-	25
Jun-26 39.67	16.15	-	-	-	36.80	0.97	-	30
Jun-26 41.60	14.33	-	-	-	35.52	0.95	-	25
Jun-26 42.57	13.42	-	-	-	34.87	0.93	-	25
Jun-26 43.54	12.54	-	-	-	34.22	0.92	-	26
Jun-26 46.44	9.96	-	-	-	32.29	0.86	-	25
Jun-26 50.31	6.83	-	-	-	29.71	0.75	-	103
Jun-26 52.25	5.41	-	-	-	28.42	0.68	-	264
Jun-26 54.17	4.16	-	-	-	27.14	0.59	-	152
Jun-26 56.11	3.11	-	-	-	26.10	0.50	-	51
Jun-26 58.05	2.28	-	-	-	25.61	0.41	-	75
Jun-26 59.99	1.61	-	-	-	25.12	0.32	-	300
Jun-26 61.92	1.10	-	-	-	24.63	0.24	-	25
Jun-26 63.85	0.73	-	-	-	24.14	0.18	-	32
Jun-26 67.72	0.28	-	-	-	23.17	0.08	-	1
Sep-26 40.63	15.45	-	-	-	33.63	0.93	-	25
Sep-26 41.60	14.59	-	-	-	33.12	0.91	-	50
Sep-26 43.54	12.89	-	-	-	32.11	0.88	-	50
Sep-26 44.49	12.07	-	-	-	31.61	0.86	-	25
Sep-26 45.47	11.28	-	-	-	31.10	0.84	-	75
Sep-26 46.44	10.50	-	-	-	30.59	0.81	-	50
Sep-26 47.41	9.72	-	-	-	30.09	0.79	-	50
Sep-26 48.38	8.99	-	-	-	29.58	0.76	-	25
Sep-26 50.31	7.60	-	-	-	28.57	0.71	-	25
Sep-26 52.25	6.31	-	-	-	27.56	0.65	-	102
Sep-26 54.17	5.11	-	-	-	26.55	0.58	-	275
Sep-26 56.11	4.11	-	-	-	25.75	0.51	-	150
Sep-26 58.05	3.25	-	-	-	25.40	0.44	-	1
Sep-26 59.99	2.58	-	-	-	25.05	0.38	-	150
Sep-26 61.92	1.99	-	-	-	24.70	0.32	-	25
Sep-26 69.66	0.58	-	-	-	23.31	0.12	-	10
Dec-26 29.99	25.66	-	-	-	37.09	0.99	-	2
Dec-26 30.96	24.71	-	-	-	36.67	0.99	-	2
Dec-26 35.80	20.06	-	-	-	34.55	0.96	-	3
Dec-26 38.70	17.40	-	-	-	33.28	0.93	-	1
Dec-26 39.67	16.55	-	-	-	32.85	0.91	-	52
Dec-26 40.63	15.72	-	-	-	32.43	0.90	-	25
Dec-26 44.49	12.53	-	-	-	30.74	0.83	-	120
Dec-26 46.44	10.99	-	-	-	29.88	0.79	-	26
Dec-26 47.41	10.30	-	-	-	29.46	0.76	-	25
Dec-26 48.38	9.62	-	-	-	29.03	0.74	-	100
Dec-26 50.31	8.25	-	-	-	28.19	0.69	-	50
Dec-26 52.25	7.05	-	-	-	27.33	0.64	-	27
Dec-26 54.17	5.88	-	-	-	26.49	0.58	-	60
Dec-26 56.11	4.91	-	-	-	25.81	0.53	-	50
Dec-26 58.05	4.03	-	-	-	25.50	0.47	-	631
Dec-26 59.99	3.35	-	-	-	25.18	0.41	-	100
Dec-26 61.92	2.68	-	-	-	24.87	0.35	-	250
Dec-26 63.85	2.19	-	-	-	24.56	0.31	-	150
Dec-26 65.78	1.70	-	-	-	24.24	0.25	-	1
Dec-26 67.72	1.35	-	-	-	23.93	0.21	-	5
Dec-26 69.66	1.01	-	-	-	23.61	0.17	-	1
Dec-26 71.60	0.79	-	-	-	23.30	0.14	-	1
Dec-26 73.53	0.57	-	-	-	22.99	0.11	-	10
Mar-27 63.85	2.83	-	-	-	24.73	0.34	-	300
Mar-27 65.78	2.36	-	-	-	24.48	0.30	-	300
Mar-27 67.72	1.90	-	-	-	24.24	0.26	-	75
Jun-27 38.70	17.83	-	-	-	32.17	0.89	-	150
Jun-27 45.47	12.66	-	-	-	29.73	0.78	-	25
Jun-27 46.44	11.97	-	-	-	29.38	0.76	-	5
Jun-27 50.31	9.41	-	-	-	27.99	0.68	-	25
Jun-27 58.05	5.28	-	-	-	25.74	0.50	-	150
Jun-27 59.99	4.57	-	-	-	25.45	0.45	-	155
Jun-27 61.92	3.89	-	-	-	25.16	0.41	-	100
Jun-27 69.66	1.90	-	-	-	23.99	0.24	-	75
Jun-27 71.60	1.55	-	-	-	23.70	0.21	-	25
Jun-27 73.53	1.25	-	-	-	23.41	0.18	-	50
Sep-27 59.99	5.08	-	-	-	25.32	0.46	-	25
Sep-27 63.85	3.74	-	-	-	24.79	0.38	-	25
Sep-27 69.66	2.31	-	-	-	23.98	0.27	-	1
Sep-27 71.60	1.97	-	-	-	23.72	0.24	-	25
Dec-27 37.73	19.08	-	-	-	31.92	0.88	-	25
Dec-27 38.70	18.33	-	-	-	31.59	0.86	-	1
Dec-27 39.67	17.58	-	-	-	31.26	0.85	-	1
Dec-27 43.54	14.72	-	-	-	29.96	0.79	-	50
Dec-27 45.47	13.38	-	-	-	29.31	0.76	-	25
Dec-27 47.41	12.04	-	-	-	28.66	0.73	-	25
Dec-27 52.25	9.12	-	-	-	27.03	0.64	-	25
Dec-27 54.17	8.07	-	-	-	26.39	0.60	-	25
Dec-27 59.99	5.55	-	-	-	25.35	0.47	-	25
Dec-27 61.92	4.88	-	-	-	25.09	0.44	-	150
Dec-27 63.85	4.22	-	-	-	24.84	0.40	-	175
Mar-28 33.30	22.96	-	-	-	33.31	0.92	-	1
Mar-28 52.89	9.27	-	-	-	26.84	0.62	-	25
Mar-28 54.86	8.28	-	-	-	26.19	0.59	-	25
Mar-28 56.81	7.39	-	-	-	25.81	0.55	-	25
Mar-28 58.77	6.53	-	-	-	25.55	0.51	-	25
Mar-28 60.73	5.84	-	-	-	25.29	0.47	-	25
Mar-28 64.65	4.51	-	-	-	24.77	0.40	-	25
Mar-28 66.60	3.98	-	-	-	24.51	0.37	-	25
Mar-28 68.56	3.49	-	-	-	24.25	0.33	-	25
Mar-28 70.53	2.99	-	-	-	23.99	0.30	-	25
Mar-28 72.49	2.59	-	-	-	23.74	0.27	-	25
Jun-28 42.12	16.23	-	-	-	29.91	0.81	-	25
Jun-28 43.10	15.55	-	-	-	29.61	0.79	-	25
Jun-28 56.81	7.62	-	-	-	25.66	0.55	-	25
Jun-28 58.77	6.79	-	-	-	25.44	0.52	-	25
Jun-28 66.60	4.27	-	-	-	24.54	0.38	-	50
Jun-28 68.56	3.78	-	-	-	24.32	0.35	-	25
Jun-28 70.53	3.28	-	-	-	24.09	0.31	-	25
Jun-28 72.49	2.87	-	-	-	23.87	0.29	-	25
Dec-28 67.24	4.81	-	-	-	24.47	0.39	-	490
Dec-29 43.51	16.19	-	-	-	27.40	0.77	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.76	-	-	-	-	36.51	-	-	10
Feb-26 45.47	-	-	-	-	29.24	-	-	150
Feb-26 46.44	-	-	-	-	28.43	-	-	150
Feb-26 47.41	-	-	-	-	27.62	-	-	152
Feb-26 50.31	0.05	-	-	-	25.20	-0.04	-	315
Feb-26 52.25	0.17	-	-	-	23.58	-0.12	-	152
Feb-26 54.17	0.53	-	-	-	21.98	-0.30	-	163
Feb-26 56.11	1.34	1.42	1.42	1.42	20.71	-0.58	2	11
Feb-26 58.05	2.73	2.76	2.76	2.76	20.18	-0.84	1	-
Mar-26 28.05	-	-	-	-	49.26	-	-	2
Mar-26 29.02	-	-	-	-	48.43	-	-	150
Mar-26 29.99	-	-	-	-	47.61	-	-	150
Mar-26 30.96	-	-	-	-	46.79	-	-	150
Mar-26 31.93	-	-	-	-	45.97	-	-	150
Mar-26 34.83	-	-	-	-	43.51	-	-	1
Mar-26 35.80	-	-	-	-	42.69	-	-	1
Mar-26 36.76	0.01	-	-	-	41.88	-	-	181
Mar-26 37.73	0.01	-	-	-	41.06	-	-	2
Mar-26 38.70	0.01	-	-	-	40.24	-	-	2,002
Mar-26 39.67	0.02	-	-	-	39.42	-0.01	-	2
Mar-26 40.63	0.02	-	-	-	38.60	-0.01	-	105
Mar-26 41.60	0.04	-	-	-	37.78	-0.01	-	301
Mar-26 42.57	0.05	-	-	-	36.96	-0.02	-	16
Mar-26 43.54	0.07	-	-	-	36.14	-0.02	-	25
Mar-26 44.49	0.09	-	-	-	35.33	-0.03	-	7
Mar-26 45.47	0.13	-	-	-	34.50	-0.04	-	6
Mar-26 46.44	0.18	-	-	-	33.68	-0.06	-	176
Mar-26 47.41	0.24	-	-	-	32.86	-0.08	-	155
Mar-26 48.38	0.32	-	-	-	32.04	-0.10	-	21
Mar-26 50.31	0.55	-	-	-	30.41	-0.16	-	100
Mar-26 52.25	0.91	0.92	0.92	0.92	28.76	-0.25	1	10
Mar-26 56.11	2.32	-	-	-	25.88	-0.52	-	1
Mar-26 59.99	4.95	-	-	-	25.04	-0.80	-	3
Apr-26 50.31	0.85	-	-	-	28.58	-0.20	-	2
Apr-26 58.05	3.82	-	-	-	23.89	-0.63	-	1
Jun-26 26.12	0.01	-	-	-	43.64	-	-	1
Jun-26 27.09	0.01	-	-	-	42.99	-	-	1
Jun-26 31.93	0.05	-	-	-	39.76	-0.01	-	1
Jun-26 32.90	0.06	-	-	-	39.12	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	38.47	-0.01	-	32
Jun-26 36.76	0.14	-	-	-	36.54	-0.03	-	2
Jun-26 37.73	0.18	-	-	-	35.90	-0.03	-	25
Jun-26 38.70	0.22	-	-	-	35.25	-0.04	-	11
Jun-26 39.67	0.27	-	-	-	34.60	-0.05	-	2
Jun-26 40.63	0.32	-	-	-	33.96	-0.06	-	151
Jun-26 41.60	0.39	-	-	-	33.32	-0.07	-	150
Jun-26 42.57	0.47	-	-	-	32.67	-0.09	-	170
Jun-26 43.54	0.55	-	-	-	32.02	-0.10	-	155
Jun-26 44.49	0.66	-	-	-	31.39	-0.12	-	2,051
Jun-26 45.47	0.79	-	-	-	30.74	-0.14	-	206
Jun-26 46.44	0.91	-	-	-	30.09	-0.16	-	55
Jun-26 47.41	1.08	-	-	-	29.44	-0.18	-	55
Jun-26 48.38	1.27	-	-	-	28.80	-0.21	-	111
Jun-26 50.31	1.71	-	-	-	27.51	-0.27	-	53
Jun-26 52.25	2.25	-	-	-	26.22	-0.35	-	151
Jun-26 54.17	2.96	-	-	-	24.94	-0.44	-	25
Jun-26 58.05	5.04	-	-	-	23.41	-0.63	-	150
Jun-26 59.99	6.36	-	-	-	22.92	-0.72	-	150
Jun-26 61.92	7.84	-	-	-	22.43	-0.80	-	150
Jun-26 63.85	9.44	-	-	-	21.94	-0.86	-	150
Sep-26 35.80	0.29	-	-	-	34.30	-0.04	-	1
Sep-26 36.76	0.33	-	-	-	33.80	-0.05	-	25
Sep-26 38.70	0.47	-	-	-	32.79	-0.07	-	25
Sep-26 39.67	0.56	-	-	-	32.28	-0.08	-	26
Sep-26 40.63	0.64	-	-	-	31.78	-0.09	-	28
Sep-26 41.60	0.74	-	-	-	31.27	-0.10	-	200
Sep-26 42.57	0.87	-	-	-	30.77	-0.12	-	300
Sep-26 43.54	1.00	-	-	-	30.26	-0.13	-	25
Sep-26 44.49	1.12	-	-	-	29.76	-0.15	-	51
Sep-26 45.47	1.31	-	-	-	29.25	-0.17	-	53
Sep-26 46.44	1.50	-	-	-	28.74	-0.19	-	75
Sep-26 47.41	1.69	-	-	-	28.24	-0.22	-	25
Sep-26 48.38	1.90	-	-	-	27.73	-0.24	-	75
Sep-26 50.31	2.43	-	-	-	26.72	-0.30	-	100
Sep-26 52.25	3.05	-	-	-	25.71	-0.36	-	25
Sep-26 54.17	3.76	-	-	-	24.70	-0.43	-	25
Dec-26 32.90	0.29	-	-	-	33.74	-0.04	-	25
Dec-26 33.87	0.34	-	-	-	33.31	-0.04	-	21
Dec-26 34.83	0.39	-	-	-	32.89	-0.05	-	25
Dec-26 35.80	0.47	-	-	-	32.47	-0.06	-	25
Dec-26 36.76	0.55	-	-	-	32.05	-0.07	-	26
Dec-26 37.73	0.64	-	-	-	31.62	-0.08	-	150
Dec-26 38.70	0.72	-	-	-	31.20	-0.09	-	160
Dec-26 39.67	0.84	-	-	-	30.77	-0.10	-	10
Dec-26 40.63	0.97	-	-	-	30.35	-0.11	-	1
Dec-26 41.60	1.10	-	-	-	29.92	-0.13	-	76
Dec-26 42.57	1.23	-	-	-	29.50	-0.14	-	150
Dec-26 43.54	1.41	-	-	-	29.07	-0.16	-	75
Dec-26 44.49	1.60	-	-	-	28.66	-0.18	-	50
Dec-26 45.47	1.79	-	-	-	28.23	-0.20	-	25
Dec-26 46.44	1.99	-	-	-	27.80	-0.22	-	28
Dec-26 47.41	2.23	-	-	-	27.38	-0.24	-	51
Dec-26 48.38	2.50	-	-	-	26.95	-0.26	-	76
Dec-26 50.31	3.04	-	-	-	26.11	-0.31	-	51
Dec-26 52.25	3.73	-	-	-	25.25	-0.37	-	25
Dec-26 54.17	4.45	-	-	-	24.41	-0.43	-	25
Dec-26 56.11	5.40	-	-	-	23.73	-0.49	-	35
Dec-26 59.99	7.70	-	-	-	23.10	-0.62	-	176
Mar-27 33.87	0.47	-	-	-	32.21	-0.05	-	50
Mar-27 34.83	0.56	-	-	-	31.83	-0.06	-	50
Mar-27 35.80	0.65	-	-	-	31.44	-0.07	-	75
Mar-27 36.76	0.73	-	-	-	31.05	-0.08	-	75
Mar-27 37.73	0.83	-	-	-	30.66	-0.09	-	25
Mar-27 38.70	0.96	-	-	-	30.27	-0.10	-	25
Mar-27 39.67	1.10	-	-	-	29.88	-0.11	-	50
Mar-27 40.63	1.23	-	-	-	29.49	-0.13	-	78
Mar-27 41.60	1.36	-	-	-	29.10	-0.14	-	1
Mar-27 44.49	1.93	-	-	-	27.94	-0.19	-	2
Jun-27 26.12	0.18	-	-	-	33.98	-0.02	-	1
Jun-27 30.96	0.42	-	-	-	32.23	-0.04	-	150
Jun-27 33.87	0.67	-	-	-	31.18	-0.07	-	200
Jun-27 34.83	0.76	-	-	-	30.84	-0.08	-	180
Jun-27 36.76	1.00	-	-	-	30.14	-0.10	-	25
Jun-27 38.70	1.27	-	-	-	29.44	-0.12	-	150
Jun-27 39.67	1.40	-	-	-	29.09	-0.13	-	102
Jun-27 41.60	1.78	-	-	-	28.40	-0.16	-	177
Jun-27 42.57	1.97	-	-	-	28.05	-0.18	-	150
Jun-27 43.54	2.17	-	-	-	27.70	-0.19	-	150
Jun-27 44.49	2.36	-	-	-	27.36	-0.21	-	50
Jun-27 46.44	2.91	-	-	-	26.65	-0.25	-	25
Jun-27 47.41	3.19	-	-	-	26.31	-0.27	-	150
Jun-27 48.38	3.46	-	-	-	25.96	-0.29	-	150
Jun-27 50.31	4.12	-	-	-	25.26	-0.33	-	3
Jun-27 52.25	4.84	-	-	-	24.56	-0.38	-	150
Jun-27 56.11	6.58	-	-	-	23.30	-0.48	-	25
Jun-27 65.78	12.83	-	-	-	21.85	-0.73	-	1
Sep-27 43.54	2.45	-	-	-	27.31	-0.20	-	25
Sep-27 44.49	2.70	-	-	-	26.99	-0.22	-	25
Sep-27 45.47	2.97	-	-	-	26.65	-0.23	-	25
Sep-27 46.44	3.25	-	-	-	26.32	-0.25	-	25
Dec-27 21.29	0.12	-	-	-	34.57	-0.01	-	2
Dec-27 33.87	1.02	-	-	-	30.33	-0.08	-	100
Dec-27 36.76	1.43	-	-	-	29.36	-0.11	-	25
Dec-27 37.73	1.56	-	-	-	29.04	-0.12	-	25
Dec-27 43.54	2.78	-	-	-	27.08	-0.21	-	10
Dec-27 45.47	3.32	-	-	-	26.43	-0.24	-	1,100
Dec-27 46.44	3.59	-	-	-	26.11	-0.26	-	150
Dec-27 47.41	3.85	-	-	-	25.78	-0.28	-	301
Dec-27 48.38	4.15	-	-	-	25.45	-0.30	-	150
Dec-27 50.31	4.86	-	-	-	24.81	-0.34	-	300
Dec-27 52.25	5.57	-	-	-	24.15	-0.38	-	300
Dec-27 54.17	6.38	-	-	-	23.51	-0.42	-	450
Dec-27 56.11	7.32	-	-	-	22.98	-0.47	-	450
Jun-28 43.10	3.32	-	-	-	26.75	-0.22	-	25
Jun-28 44.08	3.59	-	-	-	26.45	-0.23	-	25
Jun-28 45.06	3.86	-	-	-	26.15	-0.25	-	25
Jun-28 47.99	4.78	-	-	-	25.25	-0.30	-	25
Dec-29 43.51	4.70	-	-	-	25.84	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.25	3.46	-	-	-	23.09	0.89	-	2
Feb-26 54.17	1.88	-	-	-	21.49	0.71	-	2
Feb-26 56.11	0.75	0.70	0.70	0.70	20.22	0.42	1	3
Feb-26 59.33	0.07	-	-	-	19.34	0.07	-	5
Mar-26 40.63	15.00	-	-	-	38.83	0.99	-	2
Mar-26 50.31	5.88	-	-	-	30.64	0.83	-	150
Mar-26 59.99	0.59	-	-	-	25.27	0.21	-	150
Jun-26 41.60	13.79	-	-	-	35.52	0.91	-	2
Jun-26 49.44	7.22	-	-	-	30.29	0.74	-	5
Jun-26 52.25	5.24	-	-	-	28.42	0.64	-	30
Jun-26 59.33	1.78	-	-	-	25.28	0.34	-	5
Jun-26 59.99	1.58	-	-	-	25.12	0.31	-	35
Jun-26 61.30	1.24	-	-	-	24.79	0.26	-	5
Sep-26 49.44	8.17	-	-	-	29.03	0.72	-	5
Sep-26 54.17	5.11	-	-	-	26.55	0.57	-	1
Sep-26 57.35	3.54	-	-	-	25.53	0.46	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.17	0.52	-	-	-	21.98	-0.30	-	4
Feb-26 56.11	1.33	1.30	1.30	1.30	20.71	-0.58	1	3
Mar-26 42.57	0.05	-	-	-	36.96	-0.02	-	20
Jun-26 50.31	1.68	-	-	-	27.51	-0.27	-	4
Sep-26 41.60	0.74	-	-	-	31.27	-0.10	-	150
Sep-26 42.57	0.86	-	-	-	30.77	-0.12	-	150

	Previous Close	54.60		02/02/26
	INDRA Close	54.20		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	3.50	-	-	-	46.26	0.68	-	5
Feb-26 54.00	2.29	-	-	-	44.87	0.54	-	25
Feb-26 56.00	1.40	-	-	-	43.96	0.39	-	104
Feb-26 58.00	0.79	-	-	-	43.09	0.26	-	100
Feb-26 60.00	0.39	-	-	-	42.23	0.15	-	29
Feb-26 62.00	0.18	-	-	-	41.37	0.08	-	50
Feb-26 64.00	0.07	-	-	-	40.51	0.04	-	1
Feb-26 72.00	-	-	-	-	37.07	-	-	20
Mar-26 25.00	29.26	-	-	-	60.87	1.00	-	6
Mar-26 36.00	18.35	-	-	-	55.52	0.99	-	28
Mar-26 38.00	16.41	16.20	16.20	16.20	54.55	0.97	1	3
Mar-26 39.00	15.45	-	-	-	54.06	0.97	-	1,000
Mar-26 40.00	14.51	-	-	-	53.58	0.96	-	500
Mar-26 41.00	13.57	-	-	-	53.09	0.94	-	25
Mar-26 44.00	10.86	-	-	-	51.64	0.89	-	25
Mar-26 44.50	10.44	-	-	-	51.39	0.88	-	25
Mar-26 45.00	10.03	-	-	-	51.15	0.87	-	53
Mar-26 50.00	6.19	-	-	-	48.72	0.71	-	3
Mar-26 52.00	4.89	-	-	-	47.75	0.63	-	3
Mar-26 56.00	2.87	-	-	-	46.28	0.46	-	5
Mar-26 58.00	2.13	-	-	-	45.84	0.38	-	1
Mar-26 60.00	1.53	-	-	-	45.40	0.30	-	2
Jun-26 23.00	31.38	-	-	-	52.03	1.00	-	117
Jun-26 35.00	19.83	-	-	-	48.26	0.95	-	29
Jun-26 37.00	18.04	-	-	-	47.63	0.93	-	7
Jun-26 38.00	17.16	-	-	-	47.32	0.92	-	8
Jun-26 42.00	13.80	-	-	-	46.07	0.86	-	8
Jun-26 44.00	12.26	-	-	-	45.44	0.82	-	16
Jun-26 47.00	10.07	-	-	-	44.50	0.75	-	204
Jun-26 56.00	5.05	-	-	-	42.21	0.51	-	6
Jun-26 58.00	4.24	-	-	-	42.17	0.46	-	28
Jun-26 72.00	1.16	-	-	-	41.91	0.17	-	5
Sep-26 39.00	16.91	-	-	-	44.39	0.87	-	1
Sep-26 50.00	9.36	-	-	-	41.82	0.67	-	50
Sep-26 60.00	4.73	5.00	5.00	5.00	39.52	0.44	2	2
Dec-26 30.00	25.05	-	-	-	45.30	0.95	-	25
Dec-26 31.00	24.18	-	-	-	45.09	0.94	-	25
Dec-26 32.00	23.32	-	-	-	44.88	0.93	-	25
Dec-26 35.00	20.82	-	-	-	44.25	0.90	-	26
Dec-26 40.00	16.97	-	-	-	43.21	0.84	-	5
Dec-26 44.00	14.17	-	-	-	42.37	0.77	-	5
Dec-26 45.00	13.54	-	-	-	42.16	0.76	-	1
Dec-26 47.00	12.28	-	-	-	41.75	0.72	-	4
Dec-26 48.00	11.65	-	-	-	41.54	0.71	-	4
Dec-26 50.00	10.56	-	-	-	41.12	0.67	-	1
Dec-26 54.00	8.45	-	-	-	40.28	0.59	-	125
Dec-26 56.00	7.65	-	-	-	40.10	0.55	-	50
Dec-26 58.00	6.86	-	-	-	39.94	0.52	-	80
Dec-26 60.00	6.06	-	-	-	39.78	0.48	-	4
Dec-26 62.00	5.47	-	-	-	39.62	0.44	-	1
Dec-26 64.00	4.88	-	-	-	39.46	0.41	-	8
Dec-26 66.00	4.28	-	-	-	39.30	0.38	-	1
Mar-27 62.00	6.43	-	-	-	39.12	0.47	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.00	0.01	-	-	-	53.18	-	-	50
Feb-26 42.00	0.03	-	-	-	51.79	-0.01	-	3
Feb-26 44.00	0.07	-	-	-	50.40	-0.03	-	1
Feb-26 47.00	0.23	-	-	-	48.31	-0.08	-	8
Feb-26 48.00	0.33	-	-	-	47.62	-0.11	-	2
Feb-26 49.00	0.48	0.45	0.45	0.45	46.92	-0.15	15	25
Feb-26 50.00	0.66	-	-	-	46.23	-0.20	-	29
Feb-26 52.00	1.19	-	-	-	44.84	-0.32	-	13
Feb-26 54.00	1.97	-	-	-	43.45	-0.46	-	2
Feb-26 56.00	3.08	-	-	-	42.54	-0.61	-	13
Feb-26 58.00	4.48	-	-	-	41.67	-0.75	-	44
Mar-26 18.00	-	-	-	-	63.25	-	-	20
Mar-26 20.00	-	-	-	-	62.28	-	-	2
Mar-26 21.00	-	-	-	-	61.79	-	-	3
Mar-26 23.00	-	-	-	-	60.82	-	-	2
Mar-26 24.00	-	-	-	-	60.33	-	-	8
Mar-26 25.00	-	-	-	-	59.85	-	-	15
Mar-26 26.00	-	-	-	-	59.36	-	-	20
Mar-26 29.00	-	-	-	-	57.90	-	-	4
Mar-26 30.00	-	-	-	-	57.42	-	-	45
Mar-26 32.00	0.01	-	-	-	56.45	-	-	30
Mar-26 34.00	0.02	-	-	-	55.47	-0.01	-	1
Mar-26 35.00	0.04	-	-	-	54.99	-0.01	-	1
Mar-26 36.00	0.05	-	-	-	54.50	-0.01	-	3
Mar-26 38.00	0.10	-	-	-	53.53	-0.02	-	25
Mar-26 40.00	0.19	-	-	-	52.56	-0.04	-	1
Mar-26 42.00	0.32	-	-	-	51.59	-0.07	-	1
Mar-26 44.00	0.52	-	-	-	50.62	-0.10	-	1
Mar-26 45.00	0.67	-	-	-	50.13	-0.13	-	72
Mar-26 46.00	0.83	-	-	-	49.64	-0.15	-	6
Mar-26 47.00	1.01	-	-	-	49.16	-0.18	-	1
Mar-26 48.00	1.25	-	-	-	48.67	-0.21	-	3
Mar-26 49.00	1.49	-	-	-	48.19	-0.25	-	1
Mar-26 50.00	1.80	-	-	-	47.70	-0.28	-	140
Mar-26 52.00	2.49	-	-	-	46.73	-0.37	-	11
Mar-26 54.00	3.36	-	-	-	45.76	-0.45	-	1
Mar-26 60.00	7.14	-	-	-	44.38	-0.71	-	100
Apr-26 41.00	0.52	-	-	-	49.27	-0.08	-	5
Apr-26 56.00	5.21	-	-	-	43.70	-0.52	-	100
Jun-26 20.00	-	-	-	-	52.12	-	-	1
Jun-26 26.00	0.03	-	-	-	50.24	-0.01	-	25
Jun-26 27.00	0.04	-	-	-	49.92	-0.01	-	25
Jun-26 30.00	0.10	-	-	-	48.98	-0.02	-	26
Jun-26 31.00	0.14	-	-	-	48.67	-0.02	-	11
Jun-26 32.00	0.18	-	-	-	48.35	-0.03	-	1
Jun-26 34.00	0.29	-	-	-	47.73	-0.04	-	4
Jun-26 35.00	0.35	-	-	-	47.41	-0.05	-	5
Jun-26 43.00	1.42	-	-	-	44.90	-0.16	-	10
Jun-26 44.00	1.66	-	-	-	44.59	-0.18	-	10
Jun-26 45.00	1.91	-	-	-	44.28	-0.20	-	20
Jun-26 54.00	5.20	-	-	-	41.45	-0.44	-	4
Jun-26 56.00	6.36	-	-	-	41.36	-0.49	-	3
Jun-26 58.00	7.54	-	-	-	41.32	-0.55	-	2
Sep-26 24.00	0.08	-	-	-	48.32	-0.01	-	4
Sep-26 26.00	0.13	-	-	-	47.85	-0.02	-	4
Sep-26 30.00	0.34	-	-	-	46.92	-0.04	-	45
Sep-26 31.00	0.41	-	-	-	46.68	-0.04	-	50
Sep-26 42.00	2.20	-	-	-	44.11	-0.18	-	3
Sep-26 45.00	3.03	-	-	-	43.41	-0.23	-	1
Sep-26 46.00	3.39	-	-	-	43.18	-0.25	-	750
Sep-26 50.00	4.89	-	-	-	42.24	-0.34	-	13
Sep-26 52.00	5.80	-	-	-	41.77	-0.38	-	1
Dec-26 30.00	0.62	-	-	-	45.76	-0.05	-	1
Dec-26 32.00	0.86	-	-	-	45.34	-0.07	-	10
Dec-26 35.00	1.32	-	-	-	44.71	-0.10	-	1
Dec-26 40.00	2.41	-	-	-	43.67	-0.17	-	1
Mar-27 49.00	6.13	6.20	6.20	6.20	40.82	-0.32	20	20
Dec-27 44.00	5.47	-	-	-	38.74	-0.24	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	7.51	-	-	-	49.73	0.91	-	4
Feb-26 48.00	6.62	-	-	-	49.04	0.88	-	5
Feb-26 49.00	5.76	-	-	-	48.34	0.84	-	4
Feb-26 50.00	4.96	-	-	-	47.65	0.79	-	4
Feb-26 54.00	2.29	-	-	-	44.87	0.54	-	17
Feb-26 60.00	0.39	-	-	-	42.23	0.15	-	5
Mar-26 54.00	3.77	-	-	-	46.78	0.55	-	8
Jun-26 52.00	6.96	-	-	-	42.93	0.62	-	5
Jun-26 56.00	5.02	-	-	-	42.21	0.51	-	6
Jun-26 58.00	4.25	-	-	-	42.17	0.46	-	5
Jun-26 68.00	1.72	-	-	-	41.99	0.23	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	1.18	-	-	-	44.84	-0.32	-	3,880
Feb-26 54.00	1.97	-	-	-	43.45	-0.46	-	1,900
Mar-26 54.00	3.36	-	-	-	45.76	-0.45	-	2

	Previous Close	71.90		02/02/26
	LABORAT. ROVI Close	72.85		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	3.58	-	-	-	27.33	0.76	-	1
Feb-26 72.00	2.22	-	-	-	26.61	0.60	-	2
Feb-26 76.00	0.61	-	-	-	25.91	0.25	-	5
Mar-26 68.00	6.20	-	-	-	30.42	0.76	-	1
Mar-26 70.00	4.80	-	-	-	29.87	0.67	-	10
Mar-26 76.00	1.81	-	-	-	28.77	0.37	-	1
Jun-26 70.00	6.86	-	-	-	28.56	0.64	-	108
Dec-26 80.00	4.96	-	-	-	28.21	0.41	-	15
Dec-26 82.00	4.33	-	-	-	28.12	0.38	-	15
Dec-26 84.00	3.76	-	-	-	28.04	0.34	-	15
Dec-26 86.00	3.31	-	-	-	27.96	0.31	-	15
Dec-26 88.00	2.86	-	-	-	27.88	0.28	-	14
Dec-26 90.00	2.44	-	-	-	27.79	0.25	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	0.67	-	-	-	27.55	-0.24	-	5
Mar-26 50.00	-	-	-	-	35.96	-	-	5
Mar-26 52.00	0.01	-	-	-	35.40	-	-	6
Jun-26 50.00	0.15	-	-	-	33.23	-0.02	-	1
Jun-26 54.00	0.33	-	-	-	32.35	-0.05	-	1
Jun-26 56.00	0.49	-	-	-	31.91	-0.07	-	2
Sep-26 48.00	0.35	-	-	-	32.48	-0.04	-	1
Sep-26 54.00	0.87	-	-	-	31.32	-0.09	-	2
Sep-26 64.00	2.98	-	-	-	29.40	-0.26	-	2
Sep-26 66.00	3.62	-	-	-	29.02	-0.30	-	6
Dec-26 62.00	3.28	3.45	3.45	3.45	29.84	-0.24	1	-

	Previous Close	3.86		02/02/26
	MAPFRE Close	3.92		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.00	0.08	-	-	-	30.81	0.41	-	13
Mar-26 3.50	0.47	-	-	-	31.74	0.86	-	3
Mar-26 3.60	0.38	-	-	-	31.41	0.80	-	11
Mar-26 3.70	0.31	-	-	-	31.08	0.73	-	13
Mar-26 3.80	0.24	-	-	-	30.75	0.64	-	300
Mar-26 3.90	0.19	-	-	-	30.42	0.55	-	200
Mar-26 4.00	0.14	-	-	-	30.15	0.46	-	66
Mar-26 4.10	0.10	-	-	-	29.91	0.37	-	10
Mar-26 4.20	0.07	-	-	-	29.66	0.29	-	1
Mar-26 4.30	0.05	-	-	-	29.41	0.21	-	40
Mar-26 4.40	0.03	-	-	-	29.17	0.15	-	15
Mar-26 4.60	0.01	-	-	-	28.67	0.07	-	10
Jun-26 3.50	0.50	-	-	-	25.81	0.82	-	5
Jun-26 3.60	0.43	-	-	-	25.54	0.76	-	15
Jun-26 3.70	0.36	-	-	-	25.27	0.70	-	5
Jun-26 3.80	0.30	-	-	-	25.00	0.63	-	34
Jun-26 3.90	0.24	-	-	-	24.73	0.56	-	1
Jun-26 4.00	0.19	-	-	-	24.47	0.49	-	21
Jun-26 4.10	0.15	-	-	-	24.23	0.41	-	20
Jun-26 4.40	0.06	-	-	-	23.49	0.22	-	33
Jun-26 4.50	0.05	-	-	-	23.24	0.17	-	10
Jun-26 4.60	0.03	-	-	-	22.99	0.13	-	2
Sep-26 3.80	0.32	-	-	-	23.47	0.61	-	3
Sep-26 3.90	0.27	-	-	-	23.32	0.55	-	10
Sep-26 4.10	0.19	-	-	-	22.95	0.42	-	10
Sep-26 4.20	0.15	-	-	-	22.76	0.36	-	33
Sep-26 4.30	0.12	-	-	-	22.58	0.31	-	7
Sep-26 4.40	0.10	-	-	-	22.39	0.26	-	3
Sep-26 4.50	0.08	-	-	-	22.20	0.22	-	13
Sep-26 4.70	0.05	-	-	-	21.83	0.15	-	15
Dec-26 4.40	0.14	-	-	-	23.34	0.31	-	1
Dec-26 4.50	0.12	-	-	-	23.19	0.27	-	11
Jun-27 5.00	0.09	-	-	-	23.65	0.19	-	1
Dec-27 5.00	0.14	-	-	-	24.75	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.90	0.08	-	-	-	27.44	-0.44	-	1
Feb-26 4.00	0.14	-	-	-	27.16	-0.61	-	21
Feb-26 4.10	0.21	-	-	-	26.88	-0.76	-	3
Feb-26 4.20	0.29	-	-	-	26.60	-0.87	-	1
Mar-26 2.80	-	-	-	-	30.58	-	-	5
Mar-26 3.10	-	-	-	-	29.59	-0.01	-	6
Mar-26 3.20	-	-	-	-	29.26	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	28.26	-0.11	-	1
Mar-26 3.60	0.04	-	-	-	27.93	-0.17	-	2
Mar-26 3.80	0.09	-	-	-	27.27	-0.34	-	40
Mar-26 3.90	0.13	-	-	-	26.94	-0.45	-	15
Mar-26 4.00	0.19	-	-	-	26.67	-0.55	-	152
Mar-26 4.10	0.25	-	-	-	26.43	-0.66	-	155
Mar-26 4.20	0.32	-	-	-	26.18	-0.75	-	10
Apr-26 4.00	0.21	-	-	-	24.66	-0.54	-	1
Jun-26 2.00	-	-	-	-	26.20	-	-	3
Jun-26 3.00	0.01	-	-	-	23.48	-0.04	-	15
Jun-26 3.60	0.11	-	-	-	21.85	-0.30	-	5
Jun-26 3.80	0.18	-	-	-	21.31	-0.45	-	1
Jun-26 4.00	0.30	-	-	-	20.78	-0.61	-	101
Jun-26 4.90	1.07	-	-	-	18.57	-0.98	-	5
Sep-26 1.70	-	-	-	-	24.59	-	-	20
Sep-26 3.30	0.07	-	-	-	22.14	-0.17	-	2
Sep-26 3.60	0.15	-	-	-	21.69	-0.32	-	5
Sep-26 3.70	0.19	-	-	-	21.53	-0.38	-	15
Sep-26 3.80	0.23	-	-	-	21.38	-0.44	-	30
Sep-26 3.90	0.29	-	-	-	21.23	-0.51	-	1
Sep-26 5.00	1.17	-	-	-	19.18	-0.96	-	9
Dec-26 3.70	0.26	-	-	-	21.69	-0.42	-	21
Dec-26 4.20	0.55	-	-	-	21.06	-0.67	-	5
Dec-27 3.60	0.40	-	-	-	22.61	-0.42	-	10

	Previous Close	7.53		02/02/26
	MELIA HOTELS Close	7.65		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.34	-	-	-	23.29	0.62	-	25
Jun-26 7.00	0.87	-	-	-	24.36	0.76	-	5
Jun-26 8.00	0.31	-	-	-	23.09	0.42	-	10
Jun-26 9.00	0.07	-	-	-	21.56	0.13	-	7
Sep-26 7.75	0.53	0.54	0.54	0.54	24.73	0.52	5	5
Sep-26 8.00	0.42	-	-	-	24.36	0.45	-	2,000
Mar-27 8.75	0.40	0.40	0.40	0.40	24.65	0.35	5	5
Jun-27 7.50	0.99	1.00	1.00	1.00	26.35	0.59	5	5
Jun-27 7.75	0.88	0.85	0.85	0.85	26.16	0.55	5	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.09	-	-	-	23.31	-0.34	-	1
Mar-26 6.75	0.02	-	-	-	24.04	-0.06	-	1
Jun-26 8.00	0.60	-	-	-	22.34	-0.59	-	6
Dec-26 8.25	1.02	-	-	-	21.47	-0.64	-	36

	Previous Close	12.51		02/02/26
	MERLIN Close	12.46		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.22	-	-	-	20.71	0.49	-	3
Mar-26 11.00	1.52	-	-	-	24.22	0.94	-	4
Mar-26 13.00	0.18	-	-	-	21.27	0.31	-	140
Mar-26 13.50	0.08	-	-	-	21.05	0.16	-	14,900
Mar-26 14.00	0.03	-	-	-	20.82	0.07	-	8
Jun-26 11.00	1.65	-	-	-	24.56	0.85	-	4
Jun-26 13.50	0.26	-	-	-	21.52	0.28	-	25
Jun-26 14.00	0.16	-	-	-	21.28	0.19	-	5,000
Jun-26 14.50	0.09	-	-	-	21.04	0.12	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	-	-	-	-	24.26	-0.01	-	5
Feb-26 11.50	0.02	-	-	-	23.30	-0.06	-	2
Feb-26 12.00	0.08	-	-	-	22.34	-0.21	-	4
Mar-26 11.50	0.08	-	-	-	22.41	-0.14	-	3
Mar-26 12.00	0.18	-	-	-	21.49	-0.29	-	2
Jun-26 8.75	0.01	-	-	-	26.26	-0.01	-	1
Jun-26 11.00	0.18	-	-	-	22.35	-0.19	-	514
Jun-26 12.00	0.47	-	-	-	20.61	-0.40	-	37
Jun-26 13.00	1.01	-	-	-	19.55	-0.66	-	13
Jun-26 14.00	1.78	-	-	-	19.07	-0.86	-	2
Sep-26 10.00	0.14	-	-	-	24.24	-0.11	-	1
Sep-26 11.00	0.32	-	-	-	22.74	-0.23	-	1
Sep-26 11.50	0.46	-	-	-	21.99	-0.31	-	2
Sep-26 12.00	0.65	-	-	-	21.24	-0.40	-	2
Dec-26 11.00	0.47	-	-	-	22.29	-0.27	-	50
Dec-27 12.50	1.55	-	-	-	19.97	-0.51	-	5,000

	Previous Close	26.48		02/02/26
	NATURGY Close	26.34		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.50	-	-	-	24.97	0.84	-	21
Feb-26 26.00	0.75	-	-	-	23.42	0.62	-	31
Feb-26 27.00	0.28	-	-	-	22.42	0.33	-	1,021
Feb-26 28.00	0.07	-	-	-	21.68	0.11	-	3
Mar-26 23.00	3.51	-	-	-	29.48	0.91	-	1
Mar-26 24.00	2.63	-	-	-	28.14	0.84	-	150
Mar-26 25.00	1.83	-	-	-	26.80	0.73	-	2
Mar-26 26.00	1.17	-	-	-	25.46	0.59	-	32
Mar-26 27.00	0.66	-	-	-	24.61	0.42	-	89
Mar-26 28.00	0.35	-	-	-	24.01	0.26	-	145
Mar-26 29.00	0.15	-	-	-	23.42	0.14	-	2
Mar-26 30.00	0.06	-	-	-	22.82	0.06	-	5
Mar-26 32.00	-	-	-	-	21.63	0.01	-	2
Apr-26 27.00	0.80	-	-	-	24.63	0.43	-	1
Jun-26 24.00	2.76	-	-	-	23.78	0.79	-	1
Jun-26 25.00	2.02	-	-	-	22.59	0.68	-	260
Jun-26 26.00	1.38	-	-	-	21.40	0.55	-	64
Jun-26 27.00	0.90	-	-	-	20.61	0.42	-	750
Jun-26 28.00	0.56	-	-	-	20.01	0.30	-	27
Jun-26 29.00	0.32	-	-	-	19.42	0.20	-	2
Jun-26 31.00	0.08	-	-	-	18.23	0.06	-	10
Jun-26 32.00	0.03	-	-	-	17.63	0.03	-	1
Sep-26 22.00	4.56	-	-	-	25.76	0.89	-	1
Sep-26 27.00	1.17	-	-	-	21.00	0.43	-	1,001
Sep-26 29.00	0.54	-	-	-	20.06	0.25	-	58
Dec-26 23.00	3.79	4.05	4.05	4.05	24.63	0.80	1	2
Dec-26 25.00	2.39	-	-	-	22.91	0.62	-	13
Dec-26 26.00	1.82	-	-	-	22.05	0.53	-	10
Dec-26 27.00	1.37	-	-	-	21.51	0.44	-	5
Dec-26 28.00	1.01	-	-	-	21.13	0.36	-	1
Dec-26 29.00	0.73	0.80	0.80	0.80	20.75	0.28	1	495
Dec-26 30.00	0.52	-	-	-	20.37	0.22	-	170
Jun-27 25.00	2.66	-	-	-	23.00	0.60	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	32.26	-	-	3
Feb-26 23.00	0.01	-	-	-	30.72	-0.02	-	2,016
Feb-26 24.00	0.05	-	-	-	29.17	-0.07	-	42
Feb-26 25.00	0.17	-	-	-	27.63	-0.18	-	1,162
Feb-26 26.00	0.45	0.34	0.37	0.30	26.08	-0.40	16	142
Feb-26 27.00	0.97	-	-	-	25.08	-0.66	-	20
Mar-26 16.50	-	-	-	-	34.33	-	-	1
Mar-26 18.50	-	-	-	-	31.65	-	-	3
Mar-26 20.00	-	-	-	-	29.63	-	-	247
Mar-26 21.00	0.01	-	-	-	28.29	-0.01	-	119
Mar-26 22.00	0.03	-	-	-	26.95	-0.03	-	1
Mar-26 23.00	0.06	-	-	-	25.61	-0.06	-	7
Mar-26 24.00	0.15	-	-	-	24.27	-0.13	-	531
Mar-26 25.00	0.32	-	-	-	22.93	-0.24	-	29
Mar-26 26.00	0.63	-	-	-	21.59	-0.41	-	54
Mar-26 27.00	1.13	-	-	-	20.74	-0.61	-	17
Apr-26 24.00	0.36	-	-	-	23.09	-0.22	-	10
Jun-26 18.50	0.04	-	-	-	28.31	-0.02	-	1
Jun-26 21.00	0.15	-	-	-	25.33	-0.07	-	50
Jun-26 22.00	0.24	-	-	-	24.14	-0.12	-	11
Jun-26 23.00	0.37	-	-	-	22.95	-0.18	-	23
Jun-26 24.00	0.57	-	-	-	21.76	-0.26	-	41
Jun-26 25.00	0.86	-	-	-	20.57	-0.36	-	76
Jun-26 26.00	1.26	-	-	-	19.38	-0.49	-	12
Jun-26 27.00	1.80	-	-	-	18.59	-0.62	-	28
Sep-26 18.00	0.10	-	-	-	27.06	-0.04	-	10
Sep-26 19.00	0.16	-	-	-	26.03	-0.06	-	25
Sep-26 19.50	0.20	-	-	-	25.52	-0.08	-	25
Sep-26 20.00	0.24	-	-	-	25.01	-0.09	-	25
Sep-26 21.00	0.36	-	-	-	23.98	-0.14	-	25
Sep-26 22.00	0.52	-	-	-	22.96	-0.19	-	26
Sep-26 23.00	0.73	-	-	-	21.93	-0.25	-	30
Sep-26 24.00	1.01	-	-	-	20.91	-0.33	-	14
Sep-26 25.00	1.37	-	-	-	19.88	-0.43	-	5
Sep-26 27.00	2.41	-	-	-	18.20	-0.64	-	1
Dec-26 20.00	0.42	-	-	-	24.01	-0.14	-	1
Dec-26 22.00	0.80	-	-	-	22.28	-0.24	-	2
Dec-26 23.00	1.07	-	-	-	21.42	-0.30	-	4
Dec-26 24.00	1.42	-	-	-	20.56	-0.38	-	2,067
Dec-26 25.00	1.83	-	-	-	19.70	-0.47	-	42
Dec-26 26.00	2.31	-	-	-	18.84	-0.56	-	1
Mar-27 26.00	2.47	-	-	-	18.68	-0.54	-	190
Sep-27 26.00	3.29	-	-	-	18.69	-0.57	-	95
Dec-27 26.00	3.66	-	-	-	18.74	-0.59	-	97

	Previous Close	0.36		02/02/26
	OBRASCON HUARTE Close	0.36		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.02	-	-	-	46.60	0.61	-	10
Mar-26 0.39	0.01	-	-	-	42.48	0.32	-	50
Jun-26 0.30	0.07	-	-	-	43.69	0.79	-	3
Jun-26 0.35	0.04	-	-	-	43.46	0.60	-	14
Sep-26 0.25	0.12	-	-	-	43.84	0.89	-	45
Sep-26 0.35	0.05	-	-	-	43.38	0.61	-	169

	Previous Close	78.95		02/02/26
	PHARMA MAR Close	76.60		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.18	-	-	-	71.82	0.57	-	1
Mar-26 78.00	7.27	-	-	-	71.40	0.53	-	2
Mar-26 80.00	6.46	-	-	-	71.25	0.49	-	2
Mar-26 82.00	5.65	-	-	-	71.10	0.45	-	2
Mar-26 90.00	3.36	-	-	-	70.51	0.31	-	9
Mar-26 96.00	2.17	2.16	2.16	2.12	70.06	0.22	2	2
Mar-26 100.00	1.62	-	-	-	69.77	0.17	-	1
Jun-26 64.00	20.11	-	-	-	73.01	0.74	-	1
Jun-26 68.00	17.58	-	-	-	71.45	0.69	-	1
Jun-26 70.00	16.50	-	-	-	70.66	0.67	-	1
Jun-26 72.00	15.42	-	-	-	69.88	0.65	-	1
Jun-26 76.00	13.24	-	-	-	68.31	0.60	-	1
Jun-26 80.00	11.60	-	-	-	67.71	0.55	-	3
Jun-26 100.00	5.53	-	-	-	65.53	0.33	-	1
Jun-26 115.00	2.99	-	-	-	63.90	0.21	-	5
Jun-26 120.00	2.34	-	-	-	63.36	0.17	-	2
Jun-26 130.00	1.50	-	-	-	62.27	0.12	-	1
Sep-26 78.00	14.65	-	-	-	63.35	0.59	-	1
Sep-26 92.00	10.04	-	-	-	62.86	0.46	-	4
Sep-26 120.00	4.56	-	-	-	61.89	0.25	-	1
Dec-26 76.00	16.95	-	-	-	59.02	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 78.00	4.79	-	-	-	59.05	-0.53	-	1
Mar-26 27.00	0.01	-	-	-	99.84	-	-	5
Mar-26 60.00	2.18	2.60	2.60	2.40	82.04	-0.16	4	6
Mar-26 62.00	2.67	-	-	-	80.96	-0.19	-	2
Mar-26 70.00	5.04	4.90	4.90	4.80	76.64	-0.32	5	5
Mar-26 74.00	6.70	-	-	-	74.48	-0.39	-	1
Mar-26 76.00	7.57	-	-	-	73.40	-0.43	-	3
Mar-26 80.00	9.85	-	-	-	72.83	-0.51	-	1
Mar-26 110.00	34.01	-	-	-	70.61	-0.91	-	1
Jun-26 35.00	0.78	-	-	-	85.53	-0.04	-	1
Jun-26 43.00	1.73	-	-	-	82.40	-0.08	-	8
Jun-26 76.00	12.33	-	-	-	69.47	-0.40	-	4
Jun-26 78.00	13.46	-	-	-	69.09	-0.43	-	1
Sep-26 52.00	5.30	-	-	-	72.59	-0.17	-	1
Sep-26 54.00	5.86	-	-	-	71.94	-0.18	-	1
Sep-26 66.00	10.32	-	-	-	68.02	-0.29	-	3
Sep-26 74.00	14.04	-	-	-	65.41	-0.37	-	2
Sep-26 78.00	16.21	-	-	-	64.51	-0.41	-	1
Sep-26 80.00	17.47	-	-	-	64.44	-0.43	-	1
Sep-26 88.00	22.58	-	-	-	64.16	-0.51	-	3
Sep-26 92.00	25.50	-	-	-	64.02	-0.54	-	1
Dec-26 48.00	4.93	-	-	-	67.43	-0.14	-	1
Dec-26 60.00	9.04	-	-	-	64.35	-0.24	-	2

	Previous Close	16.81		02/02/26
	PUIG Close	16.87		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 15.00	2.00	-	-	-	47.68	0.88	-	22
Feb-26 15.50	1.58	-	-	-	46.94	0.81	-	6
Feb-26 16.00	1.21	-	-	-	46.20	0.72	-	13
Feb-26 18.50	0.17	-	-	-	44.46	0.19	-	1
Mar-26 11.00	5.90	-	-	-	49.86	0.99	-	3
Mar-26 11.50	5.41	-	-	-	49.35	0.99	-	1
Mar-26 14.50	2.65	-	-	-	46.33	0.84	-	70
Mar-26 15.00	2.26	-	-	-	45.82	0.79	-	2
Mar-26 15.50	1.90	-	-	-	45.32	0.73	-	10
Mar-26 16.00	1.57	-	-	-	44.82	0.67	-	4
Mar-26 17.50	0.81	-	-	-	43.89	0.44	-	1
Mar-26 19.00	0.37	-	-	-	43.77	0.25	-	6
Jun-26 13.00	4.22	-	-	-	43.07	0.89	-	17
Jun-26 14.00	3.43	-	-	-	42.48	0.82	-	14
Jun-26 15.00	2.73	-	-	-	41.89	0.74	-	1
Jun-26 16.00	2.11	-	-	-	41.30	0.64	-	12
Jun-26 17.00	1.59	-	-	-	40.65	0.55	-	11
Jun-26 17.50	1.36	-	-	-	40.16	0.50	-	112
Sep-26 11.00	6.03	-	-	-	40.86	0.96	-	1
Sep-26 14.50	3.25	-	-	-	39.34	0.75	-	3
Sep-26 16.00	2.36	-	-	-	38.69	0.63	-	5
Sep-26 19.00	1.13	-	-	-	37.17	0.39	-	1
Dec-26 16.50	2.25	-	-	-	34.88	0.59	-	1
Dec-26 18.50	1.46	1.50	1.50	1.50	34.21	0.44	2	2
Dec-26 19.50	1.15	-	-	-	33.88	0.37	-	20
Jun-27 15.50	2.93	-	-	-	31.06	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	51.37	-	-	5
Feb-26 13.00	0.01	-	-	-	50.63	-0.01	-	13
Feb-26 13.50	0.01	-	-	-	49.88	-0.02	-	18
Feb-26 14.00	0.03	-	-	-	49.14	-0.04	-	23
Feb-26 14.50	0.06	-	-	-	48.40	-0.07	-	2
Feb-26 15.00	0.11	-	-	-	47.66	-0.12	-	14
Feb-26 15.50	0.20	-	-	-	46.92	-0.19	-	5
Feb-26 16.00	0.32	-	-	-	46.18	-0.28	-	16
Feb-26 16.50	0.50	-	-	-	45.44	-0.39	-	6
Mar-26 11.50	0.01	-	-	-	47.05	-0.01	-	1
Mar-26 12.00	0.02	-	-	-	46.55	-0.02	-	1
Mar-26 12.50	0.03	-	-	-	46.04	-0.03	-	1
Mar-26 13.00	0.05	-	-	-	45.54	-0.04	-	26
Mar-26 13.50	0.09	0.16	0.16	0.16	45.04	-0.07	2	145
Mar-26 14.00	0.14	-	-	-	44.53	-0.10	-	215
Mar-26 14.50	0.22	-	-	-	44.03	-0.15	-	78
Mar-26 15.00	0.31	-	-	-	43.52	-0.20	-	21
Mar-26 15.50	0.44	-	-	-	43.02	-0.26	-	5
Mar-26 16.00	0.61	-	-	-	42.52	-0.33	-	4
Mar-26 16.50	0.81	-	-	-	42.01	-0.41	-	6
Mar-26 17.00	1.05	-	-	-	41.63	-0.49	-	5
Apr-26 15.50	0.65	-	-	-	42.08	-0.29	-	6
Jun-26 11.50	0.11	-	-	-	41.13	-0.06	-	3
Jun-26 12.00	0.17	-	-	-	40.84	-0.08	-	2,168
Jun-26 13.00	0.32	-	-	-	40.24	-0.14	-	26
Jun-26 13.50	0.41	-	-	-	39.95	-0.17	-	526
Jun-26 14.00	0.54	-	-	-	39.65	-0.21	-	5
Jun-26 14.50	0.68	-	-	-	39.35	-0.25	-	140
Jun-26 15.00	0.85	-	-	-	39.06	-0.30	-	40
Jun-26 15.50	1.04	-	-	-	38.76	-0.35	-	4
Jun-26 16.00	1.27	-	-	-	38.47	-0.40	-	100
Jun-26 16.50	1.50	-	-	-	38.17	-0.45	-	1
Sep-26 12.00	0.30	-	-	-	38.05	-0.11	-	5
Sep-26 12.50	0.39	-	-	-	37.83	-0.14	-	13
Sep-26 13.00	0.50	-	-	-	37.61	-0.17	-	21
Sep-26 13.50	0.63	-	-	-	37.39	-0.20	-	8
Sep-26 14.00	0.77	-	-	-	37.18	-0.23	-	10
Sep-26 14.50	0.94	-	-	-	36.96	-0.27	-	1
Sep-26 16.00	1.57	-	-	-	36.31	-0.39	-	136
Dec-26 11.00	0.21	-	-	-	34.77	-0.07	-	2
Dec-26 12.50	0.45	-	-	-	34.29	-0.14	-	5
Dec-26 13.00	0.58	-	-	-	34.13	-0.17	-	1
Dec-26 13.50	0.71	-	-	-	33.98	-0.20	-	4
Dec-26 14.00	0.87	-	-	-	33.82	-0.24	-	3
Dec-26 14.50	1.04	-	-	-	33.66	-0.27	-	10
Dec-26 15.00	1.22	-	-	-	33.50	-0.31	-	5
Dec-26 15.50	1.45	1.45	1.45	1.45	33.34	-0.35	5	5
Dec-26 16.00	1.68	-	-	-	33.19	-0.39	-	19
Dec-26 16.50	1.92	-	-	-	33.03	-0.43	-	1
Mar-27 16.00	1.76	-	-	-	31.16	-0.38	-	15
Jun-27 16.00	1.97	-	-	-	29.81	-0.40	-	311
Jun-27 21.00	5.27	-	-	-	28.74	-0.71	-	20
Dec-27 15.50	1.91	-	-	-	28.17	-0.36	-	162
Dec-27 16.00	2.14	-	-	-	28.10	-0.40	-	156

	Previous Close	14.59		02/02/26
	REDEIA Close	14.53		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	2.04	-	-	-	19.30	1.00	-	2
Feb-26 14.50	0.25	-	-	-	17.19	0.54	-	1
Feb-26 15.00	0.06	-	-	-	16.76	0.21	-	13
Feb-26 15.50	0.01	-	-	-	16.34	0.04	-	7
Feb-26 16.00	-	-	-	-	15.91	-	-	24
Mar-26 12.50	2.06	-	-	-	18.10	0.99	-	2
Mar-26 14.50	0.38	-	-	-	16.54	0.54	-	5
Mar-26 15.00	0.17	-	-	-	16.17	0.31	-	4
Mar-26 15.50	0.06	-	-	-	15.81	0.14	-	1
Mar-26 16.00	0.01	-	-	-	15.44	0.05	-	6
Mar-26 16.50	-	-	-	-	15.07	0.01	-	50
Mar-26 17.00	-	-	-	-	14.71	-	-	2
Mar-26 17.50	-	-	-	-	14.34	-	-	8
Mar-26 18.00	-	-	-	-	13.97	-	-	2
Mar-26 18.50	-	-	-	-	13.61	-	-	10
Mar-26 19.50	-	-	-	-	12.87	-	-	2
Mar-26 20.00	-	-	-	-	12.50	-	-	1
Apr-26 14.00	0.78	-	-	-	16.59	0.72	-	1
Jun-26 14.00	0.98	-	-	-	17.47	0.68	-	1
Jun-26 15.00	0.44	-	-	-	16.55	0.42	-	12
Jun-26 15.50	0.26	-	-	-	16.10	0.30	-	185
Jun-26 16.00	0.14	-	-	-	15.65	0.19	-	11
Jun-26 16.50	0.07	-	-	-	15.21	0.11	-	60
Jun-26 17.50	0.01	-	-	-	14.31	0.02	-	2
Jun-26 18.00	-	-	-	-	13.87	0.01	-	10
Jun-26 18.50	-	-	-	-	13.42	-	-	1
Jun-26 19.00	-	-	-	-	12.97	-	-	10
Jun-26 20.00	-	-	-	-	12.08	-	-	10
Sep-26 14.00	1.08	-	-	-	19.02	0.66	-	3
Sep-26 15.00	0.55	-	-	-	18.07	0.44	-	3
Sep-26 15.50	0.36	-	-	-	17.65	0.33	-	16
Sep-26 16.00	0.23	-	-	-	17.22	0.24	-	62
Sep-26 16.50	0.14	-	-	-	16.80	0.16	-	1
Sep-26 17.00	0.08	-	-	-	16.37	0.10	-	10
Dec-26 12.00	2.71	-	-	-	20.74	0.92	-	20
Dec-26 15.00	0.67	-	-	-	18.20	0.44	-	20
Dec-26 16.00	0.33	-	-	-	17.38	0.27	-	4
Mar-27 17.50	0.11	-	-	-	15.79	0.11	-	10
Dec-27 14.50	1.14	-	-	-	19.06	0.52	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.05	-	-	-	18.09	-0.17	-	24
Feb-26 14.50	0.21	0.18	0.18	0.18	17.56	-0.46	2	50
Feb-26 15.00	0.53	-	-	-	17.13	-0.79	-	86
Feb-26 15.50	0.97	-	-	-	16.71	-0.97	-	21
Mar-26 13.50	0.04	-	-	-	17.01	-0.10	-	1
Mar-26 14.00	0.13	-	-	-	16.62	-0.24	-	5
Mar-26 14.50	0.31	-	-	-	16.23	-0.46	-	20
Mar-26 15.00	0.60	-	-	-	15.86	-0.70	-	30
Mar-26 15.50	1.00	-	-	-	15.50	-0.88	-	7
Mar-26 16.00	1.47	-	-	-	15.13	-0.99	-	4
Mar-26 16.50	1.97	-	-	-	14.76	-1.00	-	4
Mar-26 18.00	3.47	-	-	-	13.66	-1.00	-	10
Apr-26 13.50	0.08	-	-	-	16.58	-0.14	-	5
Apr-26 14.00	0.19	-	-	-	16.23	-0.28	-	5
Apr-26 14.50	0.38	-	-	-	15.87	-0.46	-	1
Apr-26 15.00	0.66	-	-	-	15.53	-0.65	-	1
Apr-26 16.00	1.48	-	-	-	14.84	-0.95	-	2
Jun-26 13.00	0.11	-	-	-	18.05	-0.13	-	1
Jun-26 13.50	0.20	-	-	-	17.58	-0.21	-	18
Jun-26 14.00	0.34	-	-	-	17.11	-0.32	-	30
Jun-26 14.50	0.53	-	-	-	16.64	-0.45	-	103
Jun-26 15.00	0.80	-	-	-	16.19	-0.59	-	30
Jun-26 15.50	1.13	-	-	-	15.74	-0.73	-	104
Jun-26 16.00	1.53	-	-	-	15.29	-0.85	-	55
Jun-26 16.50	1.98	-	-	-	14.85	-0.95	-	11
Sep-26 13.00	0.33	-	-	-	17.67	-0.26	-	7
Sep-26 13.50	0.49	-	-	-	17.15	-0.35	-	36
Sep-26 14.00	0.69	-	-	-	16.64	-0.46	-	34
Sep-26 14.50	0.95	-	-	-	16.12	-0.57	-	9
Sep-26 15.00	1.27	-	-	-	15.69	-0.68	-	8
Sep-26 15.50	1.63	-	-	-	15.27	-0.78	-	2
Sep-26 16.00	2.04	-	-	-	14.84	-0.86	-	36
Sep-26 16.50	2.48	-	-	-	14.42	-0.92	-	1
Sep-26 19.00	4.91	-	-	-	12.30	-1.00	-	1
Dec-26 13.00	0.42	-	-	-	17.35	-0.28	-	2
Dec-26 13.50	0.59	-	-	-	16.92	-0.36	-	93
Dec-26 14.00	0.79	-	-	-	16.50	-0.45	-	38
Dec-26 14.50	1.05	-	-	-	16.08	-0.55	-	114
Dec-26 15.00	1.35	-	-	-	15.66	-0.65	-	19
Dec-26 15.50	1.70	-	-	-	15.25	-0.74	-	2
Dec-26 16.00	2.09	-	-	-	14.84	-0.82	-	2
Dec-26 17.00	2.96	-	-	-	14.01	-0.93	-	1
Dec-26 18.00	3.92	-	-	-	13.18	-0.99	-	1
Mar-27 14.50	1.18	-	-	-	15.55	-0.55	-	5
Mar-27 15.00	1.48	-	-	-	15.12	-0.64	-	1
Mar-27 17.00	3.03	-	-	-	13.38	-0.91	-	2
Jun-27 14.50	1.25	-	-	-	15.61	-0.54	-	5
Jun-27 15.50	1.88	-	-	-	14.77	-0.70	-	12
Dec-27 14.00	1.37	-	-	-	15.80	-0.52	-	20
Dec-27 15.00	1.97	-	-	-	15.11	-0.66	-	10
Dec-27 19.00	5.33	-	-	-	11.72	-0.99	-	4
Dec-28 13.00	1.36	-	-	-	16.46	-0.45	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.99	-	-	-	15.50	-0.86	-	2
Mar-26 16.00	1.44	-	-	-	15.13	-0.95	-	8
Sep-26 13.50	0.48	-	-	-	17.15	-0.34	-	2
Sep-26 14.00	0.68	-	-	-	16.64	-0.45	-	1
Sep-26 15.00	1.24	-	-	-	15.69	-0.66	-	1
Sep-26 18.00	3.85	-	-	-	13.14	-0.98	-	10
Dec-26 13.50	0.57	-	-	-	16.92	-0.34	-	4

	Previous Close	16.56		02/02/26
	REPSOL Close	16.36		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 16.50	0.30	-	-	-	31.09	0.45	-	11
Feb-26 15.00	1.46	-	-	-	35.67	0.87	-	5
Feb-26 15.50	1.04	-	-	-	34.08	0.78	-	2
Feb-26 16.00	0.68	-	-	-	32.49	0.64	-	261
Feb-26 16.50	0.40	0.42	0.42	0.42	31.24	0.47	6	67
Feb-26 17.00	0.21	-	-	-	30.84	0.30	-	24
Feb-26 17.50	0.10	-	-	-	30.44	0.17	-	5
Feb-26 18.00	0.04	-	-	-	30.05	0.08	-	3
Mar-26 7.00	9.38	-	-	-	56.42	1.00	-	2
Mar-26 10.00	6.39	-	-	-	47.98	1.00	-	5
Mar-26 11.00	5.39	-	-	-	45.17	1.00	-	3
Mar-26 14.50	2.07	-	-	-	35.33	0.85	-	301
Mar-26 15.00	1.65	-	-	-	33.92	0.79	-	10
Mar-26 15.50	1.27	-	-	-	32.52	0.71	-	10,645
Mar-26 16.00	0.94	-	-	-	31.11	0.61	-	3,401
Mar-26 16.50	0.65	-	-	-	29.97	0.50	-	341
Mar-26 17.00	0.44	-	-	-	29.50	0.39	-	129
Mar-26 17.50	0.29	-	-	-	29.03	0.28	-	92
Mar-26 18.00	0.17	0.20	0.20	0.20	28.56	0.19	1	160
Mar-26 18.50	0.10	-	-	-	28.09	0.12	-	1
Apr-26 16.50	0.82	-	-	-	28.67	0.51	-	1
Apr-26 19.00	0.11	-	-	-	26.12	0.12	-	1
Jun-26 9.00	7.44	-	-	-	43.25	0.99	-	1
Jun-26 11.00	5.50	-	-	-	38.68	0.97	-	1
Jun-26 12.00	4.56	-	-	-	36.40	0.94	-	10
Jun-26 13.00	3.65	-	-	-	34.12	0.89	-	169
Jun-26 14.00	2.80	-	-	-	31.84	0.82	-	3,126
Jun-26 14.50	2.40	-	-	-	30.69	0.78	-	30
Jun-26 15.00	2.02	-	-	-	29.55	0.73	-	68
Jun-26 15.50	1.66	-	-	-	28.41	0.67	-	133
Jun-26 16.00	1.34	-	-	-	27.27	0.60	-	202
Jun-26 16.50	1.05	-	-	-	26.40	0.53	-	110
Jun-26 17.00	0.83	-	-	-	26.22	0.46	-	30
Jun-26 17.50	0.65	-	-	-	26.03	0.38	-	275
Jun-26 18.00	0.49	-	-	-	25.85	0.32	-	506
Jun-26 18.50	0.37	-	-	-	25.67	0.26	-	30
Jun-26 19.00	0.28	0.29	0.29	0.29	25.48	0.20	25	150
Sep-26 14.00	2.88	-	-	-	30.92	0.81	-	56
Sep-26 14.50	2.50	-	-	-	30.06	0.76	-	11
Sep-26 15.00	2.14	2.15	2.15	2.15	29.21	0.71	5	379
Sep-26 15.50	1.80	-	-	-	28.35	0.65	-	51
Sep-26 16.00	1.50	-	-	-	27.50	0.59	-	50
Sep-26 16.50	1.22	1.21	1.21	1.21	26.80	0.53	4	279
Sep-26 17.00	1.01	-	-	-	26.51	0.47	-	59
Sep-26 17.50	0.81	-	-	-	26.23	0.40	-	8
Sep-26 18.00	0.65	-	-	-	25.94	0.35	-	270
Sep-26 18.50	0.52	-	-	-	25.66	0.29	-	401
Sep-26 19.00	0.40	-	-	-	25.37	0.24	-	2
Sep-26 21.00	0.13	0.13	0.13	0.13	24.23	0.10	4	14
Dec-26 10.00	6.47	-	-	-	34.76	0.98	-	14
Dec-26 12.00	4.62	4.50	4.50	4.50	32.11	0.92	1	5
Dec-26 13.00	3.76	-	-	-	30.79	0.86	-	60
Dec-26 13.50	3.36	-	-	-	30.13	0.82	-	100
Dec-26 14.00	2.98	-	-	-	29.47	0.78	-	19,223
Dec-26 14.50	2.62	-	-	-	28.80	0.74	-	1
Dec-26 15.50	1.97	-	-	-	27.48	0.64	-	3,070
Dec-26 16.00	1.67	-	-	-	26.82	0.58	-	2,038
Dec-26 16.50	1.42	-	-	-	26.28	0.53	-	1
Dec-26 17.00	1.20	-	-	-	26.08	0.47	-	86
Dec-26 17.50	1.02	-	-	-	25.88	0.42	-	50
Dec-26 18.00	0.85	-	-	-	25.67	0.37	-	92
Dec-26 18.50	0.71	-	-	-	25.47	0.33	-	211
Dec-26 19.00	0.59	-	-	-	25.26	0.28	-	7
Dec-26 21.00	0.25	-	-	-	24.45	0.15	-	5
Dec-26 22.00	0.16	-	-	-	24.04	0.10	-	20
Mar-27 13.00	3.79	-	-	-	31.18	0.85	-	22
Mar-27 13.50	3.39	-	-	-	30.52	0.81	-	25
Mar-27 14.00	3.01	-	-	-	29.86	0.77	-	356
Mar-27 14.50	2.67	-	-	-	29.19	0.73	-	5
Mar-27 15.50	2.03	-	-	-	27.87	0.63	-	13
Mar-27 16.00	1.75	-	-	-	27.21	0.58	-	1
Mar-27 16.50	1.49	-	-	-	26.67	0.53	-	25
Mar-27 18.00	0.94	-	-	-	26.06	0.38	-	1
Mar-27 18.50	0.80	-	-	-	25.86	0.34	-	5
Mar-27 19.00	0.67	-	-	-	25.65	0.30	-	5
Mar-27 19.50	0.56	-	-	-	25.45	0.26	-	5
Mar-27 22.00	0.21	-	-	-	24.43	0.12	-	20
Jun-27 11.00	5.54	-	-	-	33.28	0.95	-	1
Jun-27 11.50	5.10	-	-	-	32.63	0.92	-	25
Jun-27 12.50	4.24	-	-	-	31.32	0.87	-	50
Jun-27 13.00	3.85	-	-	-	30.67	0.83	-	117
Jun-27 13.50	3.46	-	-	-	30.02	0.80	-	27
Jun-27 14.00	3.10	-	-	-	29.37	0.76	-	25
Jun-27 14.50	2.77	-	-	-	28.72	0.71	-	5,050
Jun-27 15.00	2.44	-	-	-	28.06	0.67	-	110
Jun-27 15.50	2.14	-	-	-	27.41	0.62	-	50
Jun-27 16.00	1.87	-	-	-	26.76	0.57	-	2
Jun-27 16.50	1.61	-	-	-	26.23	0.53	-	30
Jun-27 17.00	1.41	-	-	-	26.02	0.48	-	1,020
Jun-27 17.50	1.23	-	-	-	25.80	0.44	-	26
Sep-27 12.50	4.24	-	-	-	31.34	0.87	-	50
Sep-27 13.00	3.85	-	-	-	30.70	0.84	-	50
Sep-27 15.50	2.17	-	-	-	27.49	0.62	-	1
Sep-27 18.00	1.10	-	-	-	25.79	0.40	-	3,000
Sep-27 18.50	0.97	-	-	-	25.61	0.36	-	3,000
Sep-27 20.00	0.63	-	-	-	25.06	0.26	-	2,000
Sep-27 21.00	0.45	-	-	-	24.69	0.20	-	5
Dec-27 11.00	5.56	-	-	-	33.07	0.94	-	2
Dec-27 11.50	5.11	-	-	-	32.46	0.92	-	1
Dec-27 12.00	4.68	-	-	-	31.85	0.89	-	4
Dec-27 12.50	4.29	-	-	-	31.24	0.86	-	50
Dec-27 13.00	3.89	-	-	-	30.63	0.82	-	30
Dec-27 14.00	3.19	-	-	-	29.41	0.74	-	5,150
Dec-27 14.50	2.86	-	-	-	28.79	0.70	-	2,100
Dec-27 15.00	2.55	-	-	-	28.18	0.66	-	150
Dec-27 15.50	2.28	-	-	-	27.57	0.61	-	100
Dec-27 16.00	2.00	-	-	-	26.96	0.57	-	3
Dec-27 16.50	1.76	-	-	-	26.48	0.52	-	1,614
Dec-27 17.00	1.58	-	-	-	26.34	0.48	-	35
Dec-27 17.50	1.41	-	-	-	26.19	0.45	-	2
Dec-27 19.50	0.86	-	-	-	25.62	0.31	-	5
Mar-28 16.50	1.79	-	-	-	26.60	0.52	-	1
Dec-28 16.00	2.32	-	-	-	28.80	0.57	-	2,000
Dec-29 10.00	6.46	-	-	-	33.61	0.99	-	210
Dec-29 11.50	5.10	-	-	-	32.60	0.92	-	1
Dec-29 12.00	4.72	-	-	-	32.26	0.88	-	1
Dec-29 12.50	4.35	-	-	-	31.93	0.83	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16.00	0.08	0.18	0.18	0.18	32.03	-0.25	10	10
Feb-26 w2 16.00	0.20	-	-	-	30.89	-0.33	-	5
Feb-26 13.50	0.01	-	-	-	39.86	-0.01	-	11
Feb-26 14.00	0.02	-	-	-	38.27	-0.03	-	7
Feb-26 14.50	0.04	-	-	-	36.68	-0.06	-	22
Feb-26 15.00	0.08	-	-	-	35.09	-0.12	-	184
Feb-26 15.50	0.16	-	-	-	33.50	-0.22	-	782
Feb-26 16.00	0.30	-	-	-	31.91	-0.36	-	188
Feb-26 16.50	0.52	-	-	-	30.66	-0.53	-	159
Feb-26 17.00	0.83	-	-	-	30.26	-0.70	-	13
Feb-26 17.50	1.22	-	-	-	29.86	-0.84	-	6
Mar-26 7.50	-	-	-	-	54.35	-	-	8
Mar-26 7.75	-	-	-	-	53.65	-	-	3
Mar-26 8.00	-	-	-	-	52.95	-	-	3
Mar-26 8.50	-	-	-	-	51.54	-	-	10
Mar-26 8.75	-	-	-	-	50.84	-	-	7
Mar-26 9.00	-	-	-	-	50.13	-	-	62
Mar-26 9.25	-	-	-	-	49.43	-	-	172
Mar-26 9.50	-	-	-	-	48.73	-	-	2
Mar-26 9.75	-	-	-	-	48.03	-	-	7
Mar-26 10.00	-	-	-	-	47.32	-	-	522
Mar-26 10.50	-	-	-	-	45.92	-	-	707
Mar-26 11.00	-	-	-	-	44.51	-	-	5,463
Mar-26 11.50	0.01	-	-	-	43.11	-0.01	-	334
Mar-26 12.00	0.01	-	-	-	41.70	-0.01	-	161
Mar-26 12.50	0.02	-	-	-	40.29	-0.02	-	183
Mar-26 13.00	0.04	-	-	-	38.89	-0.04	-	28
Mar-26 13.50	0.06	-	-	-	37.48	-0.06	-	48
Mar-26 14.00	0.10	-	-	-	36.08	-0.10	-	79
Mar-26 14.50	0.16	-	-	-	34.67	-0.15	-	27
Mar-26 15.00	0.25	0.27	0.27	0.27	33.26	-0.21	2	3,266
Mar-26 15.50	0.36	-	-	-	31.86	-0.29	-	161
Mar-26 16.00	0.52	-	-	-	30.45	-0.39	-	130
Mar-26 16.50	0.74	0.72	0.72	0.72	29.31	-0.50	1	8
Mar-26 17.00	1.03	1.10	1.10	1.10	28.84	-0.62	11	111
Mar-26 17.50	1.38	-	-	-	28.37	-0.73	-	17
Mar-26 18.00	1.77	-	-	-	27.90	-0.82	-	95
Mar-26 18.50	2.20	-	-	-	27.43	-0.89	-	1
Apr-26 13.50	0.13	-	-	-	35.57	-0.10	-	1
Apr-26 14.00	0.19	-	-	-	34.23	-0.13	-	5
Jun-26 8.25	-	-	-	-	44.09	-	-	25
Jun-26 9.25	0.01	-	-	-	41.80	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	40.66	-0.01	-	2
Jun-26 10.00	0.02	-	-	-	40.09	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	38.95	-0.02	-	3,072
Jun-26 11.00	0.05	-	-	-	37.81	-0.03	-	8,958
Jun-26 11.50	0.07	-	-	-	36.67	-0.04	-	115
Jun-26 12.00	0.10	-	-	-	35.53	-0.06	-	15,286
Jun-26 12.50	0.14	-	-	-	34.39	-0.08	-	399
Jun-26 13.00	0.18	-	-	-	33.25	-0.10	-	322
Jun-26 13.50	0.24	-	-	-	32.11	-0.14	-	12
Jun-26 14.00	0.31	-	-	-	30.97	-0.17	-	128
Jun-26 14.50	0.41	-	-	-	29.82	-0.22	-	158
Jun-26 15.00	0.52	0.47	0.47	0.47	28.68	-0.27	3	283
Jun-26 15.50	0.66	-	-	-	27.54	-0.33	-	126
Jun-26 16.00	0.84	-	-	-	26.40	-0.40	-	138
Jun-26 16.50	1.05	-	-	-	25.53	-0.48	-	310
Jun-26 17.00	1.33	-	-	-	25.35	-0.56	-	301
Jun-26 18.00	2.00	-	-	-	24.98	-0.70	-	100
Sep-26 6.75	-	-	-	-	40.47	-	-	2
Sep-26 10.50	0.09	-	-	-	34.05	-0.05	-	19
Sep-26 11.00	0.12	-	-	-	33.19	-0.06	-	30
Sep-26 11.50	0.16	-	-	-	32.34	-0.08	-	51
Sep-26 12.00	0.21	-	-	-	31.48	-0.10	-	295
Sep-26 12.50	0.28	-	-	-	30.63	-0.13	-	80
Sep-26 13.00	0.35	-	-	-	29.77	-0.16	-	14
Sep-26 13.50	0.45	-	-	-	28.91	-0.20	-	13
Sep-26 14.00	0.56	-	-	-	28.06	-0.24	-	64
Sep-26 14.50	0.70	-	-	-	27.20	-0.29	-	278
Sep-26 15.00	0.85	-	-	-	26.35	-0.34	-	45
Sep-26 15.50	1.04	-	-	-	25.49	-0.40	-	4
Sep-26 16.00	1.25	-	-	-	24.64	-0.47	-	11
Sep-26 16.50	1.50	-	-	-	23.94	-0.53	-	200
Sep-26 17.00	1.80	-	-	-	23.65	-0.60	-	400
Sep-26 17.50	2.12	-	-	-	23.37	-0.66	-	300
Sep-26 18.00	2.49	-	-	-	23.08	-0.72	-	1
Dec-26 8.00	0.02	-	-	-	35.28	-0.01	-	9,500
Dec-26 8.75	0.04	-	-	-	34.29	-0.02	-	1
Dec-26 9.00	0.05	-	-	-	33.96	-0.02	-	13,015
Dec-26 9.50	0.07	-	-	-	33.30	-0.03	-	750
Dec-26 10.00	0.10	-	-	-	32.63	-0.04	-	34,000
Dec-26 10.50	0.13	-	-	-	31.97	-0.06	-	1,000
Dec-26 11.00	0.18	-	-	-	31.31	-0.08	-	15,621
Dec-26 11.50	0.23	-	-	-	30.65	-0.10	-	3,187
Dec-26 12.00	0.30	-	-	-	29.98	-0.12	-	15,760
Dec-26 12.50	0.37	-	-	-	29.32	-0.15	-	117
Dec-26 13.00	0.48	-	-	-	28.66	-0.18	-	12,000
Dec-26 13.50	0.58	-	-	-	28.00	-0.22	-	1
Dec-26 14.00	0.72	-	-	-	27.34	-0.26	-	11,025
Dec-26 14.50	0.86	-	-	-	26.67	-0.30	-	24
Dec-26 15.00	1.03	-	-	-	26.01	-0.35	-	4,011
Dec-26 15.50	1.23	-	-	-	25.35	-0.40	-	13
Dec-26 16.00	1.44	-	-	-	24.69	-0.45	-	2,002
Dec-26 16.50	1.70	-	-	-	24.15	-0.51	-	2
Dec-26 17.00	1.99	-	-	-	23.95	-0.57	-	1
Dec-26 19.50	3.83	-	-	-	22.93	-0.81	-	5
Mar-27 7.25	0.03	-	-	-	35.42	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	34.43	-0.02	-	1
Mar-27 10.00	0.18	-	-	-	31.78	-0.07	-	245
Mar-27 11.50	0.36	-	-	-	29.80	-0.13	-	216
Mar-27 12.00	0.45	-	-	-	29.13	-0.16	-	210
Mar-27 12.50	0.55	-	-	-	28.47	-0.19	-	401
Mar-27 13.50	0.81	-	-	-	27.15	-0.26	-	4
Mar-27 14.00	0.95	-	-	-	26.49	-0.30	-	80
Mar-27 14.50	1.13	-	-	-	25.82	-0.34	-	100
Mar-27 15.00	1.32	-	-	-	25.16	-0.39	-	50
Mar-27 15.50	1.53	-	-	-	24.50	-0.44	-	27
Mar-27 16.00	1.77	-	-	-	23.84	-0.49	-	75
Mar-27 16.50	2.03	-	-	-	23.30	-0.54	-	25
Mar-27 17.00	2.35	-	-	-	23.10	-0.59	-	75
Jun-27 8.00	0.07	-	-	-	33.50	-0.03	-	25,000
Jun-27 9.50	0.18	-	-	-	31.55	-0.06	-	40
Jun-27 10.50	0.28	-	-	-	30.24	-0.10	-	2
Jun-27 11.50	0.43	-	-	-	28.94	-0.14	-	80
Jun-27 12.00	0.53	-	-	-	28.29	-0.17	-	210
Jun-27 12.50	0.63	-	-	-	27.63	-0.20	-	200
Jun-27 13.00	0.75	-	-	-	26.98	-0.23	-	5,025
Jun-27 13.50	0.89	-	-	-	26.33	-0.26	-	183
Jun-27 14.00	1.03	-	-	-	25.68	-0.30	-	38
Jun-27 16.00	1.85	-	-	-	23.07	-0.48	-	25
Sep-27 10.50	0.40	-	-	-	29.77	-0.12	-	100
Sep-27 11.00	0.49	-	-	-	29.13	-0.14	-	101
Sep-27 11.50	0.59	-	-	-	28.49	-0.17	-	100
Sep-27 12.00	0.69	-	-	-	27.85	-0.20	-	104
Sep-27 14.00	1.29	-	-	-	25.28	-0.34	-	25
Sep-27 14.50	1.48	-	-	-	24.64	-0.38	-	270
Sep-27 15.50	1.92	-	-	-	23.35	-0.47	-	159
Dec-27 7.75	0.12	-	-	-	31.99	-0.04	-	234
Dec-27 8.00	0.13	-	-	-	31.68	-0.04	-	23,000
Dec-27 8.50	0.18	-	-	-	31.07	-0.06	-	8,000
Dec-27 9.00	0.22	-	-	-	30.46	-0.07	-	7,000
Dec-27 9.75	0.32	-	-	-	29.54	-0.09	-	62
Dec-27 10.00	0.35	-	-	-	29.24	-0.10	-	10,998
Dec-27 10.50	0.42	-	-	-	28.62	-0.12	-	12,938
Dec-27 11.00	0.52	-	-	-	28.01	-0.15	-	27,640
Dec-27 12.00	0.72	-	-	-	26.79	-0.20	-	1
Dec-27 13.00	1.00	-	-	-	25.57	-0.27	-	231
Dec-27 14.00	1.33	-	-	-	24.35	-0.34	-	15,000
Dec-27 14.50	1.52	-	-	-	23.73	-0.38	-	7
Dec-27 15.00	1.72	-	-	-	23.12	-0.42	-	7,001
Dec-27 16.50	2.47	-	-	-	21.42	-0.56	-	1,500
Dec-27 20.00	5.05	-	-	-	20.42	-0.81	-	2
Dec-28 9.00	0.44	-	-	-	29.02	-0.11	-	40,500
Dec-28 10.00	0.66	-	-	-	28.12	-0.15	-	10,000
Dec-28 11.50	1.05	-	-	-	26.78	-0.23	-	1,000
Dec-28 15.00	2.43	-	-	-	23.64	-0.45	-	28,500
Jun-29 11.00	1.10	-	-	-	27.24	-0.22	-	140
Dec-29 7.75	0.42	-	-	-	29.22	-0.09	-	30,000
Dec-29 8.00	0.46	-	-	-	29.05	-0.10	-	17,000
Dec-29 11.00	1.27	-	-	-	27.03	-0.24	-	20,000
Dec-29 11.50	1.45	-	-	-	26.70	-0.26	-	17,000
Dec-29 12.50	1.84	-	-	-	26.03	-0.32	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16.50	0.16	-	-	-	32.41	0.41	-	10
Feb-26 15.00	1.46	-	-	-	35.67	0.87	-	10
Feb-26 15.00	1.46	-	-	-	35.67	0.87	-	20
Feb-26 16.00	0.68	-	-	-	32.49	0.64	-	10
Feb-26 16.00	0.68	-	-	-	32.49	0.64	-	15
Feb-26 16.50	0.40	-	-	-	31.24	0.47	-	30
Feb-26 16.50	0.40	-	-	-	31.24	0.47	-	10
Feb-26 18.00	0.04	-	-	-	30.05	0.08	-	1
Mar-26 9.00	7.38	-	-	-	50.79	1.00	-	11
Mar-26 9.50	6.88	-	-	-	49.39	1.00	-	1
Mar-26 10.00	6.39	-	-	-	47.98	1.00	-	2
Mar-26 11.00	5.39	-	-	-	45.17	0.99	-	7
Mar-26 14.00	2.51	-	-	-	36.74	0.90	-	51
Mar-26 14.00	2.51	-	-	-	36.74	0.90	-	10
Mar-26 14.50	2.07	-	-	-	35.33	0.85	-	1
Mar-26 16.00	0.93	-	-	-	31.11	0.61	-	10
Mar-26 16.50	0.65	-	-	-	29.97	0.50	-	10
Mar-26 17.00	0.44	-	-	-	29.50	0.39	-	1
Mar-26 17.50	0.28	-	-	-	29.03	0.28	-	10
Jun-26 14.00	2.80	-	-	-	31.84	0.82	-	1
Jun-26 14.50	2.40	-	-	-	30.69	0.77	-	1
Jun-26 15.00	2.02	-	-	-	29.55	0.72	-	1
Jun-26 16.00	1.34	-	-	-	27.27	0.60	-	3
Sep-26 14.00	2.65	-	-	-	30.92	0.74	-	1
Sep-26 14.50	2.30	-	-	-	30.06	0.69	-	1
Sep-26 17.00	0.94	-	-	-	26.51	0.42	-	2
Dec-26 17.00	1.18	-	-	-	26.08	0.45	-	7
Dec-27 12.00	4.21	-	-	-	31.85	0.75	-	15,000
Dec-27 16.00	1.90	-	-	-	26.96	0.51	-	7
Dec-28 15.25	2.51	-	-	-	29.48	0.54	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.02	-	-	-	38.27	-0.03	-	1
Feb-26 15.00	0.08	-	-	-	35.09	-0.12	-	20
Feb-26 16.00	0.30	0.40	0.40	0.40	31.91	-0.36	5	15
Feb-26 16.50	0.51	-	-	-	30.66	-0.53	-	10
Mar-26 9.50	-	-	-	-	48.73	-	-	2
Mar-26 9.75	-	-	-	-	48.03	-	-	1
Mar-26 11.00	-	-	-	-	44.51	-	-	7
Mar-26 13.50	0.06	-	-	-	37.48	-0.06	-	33
Mar-26 15.50	0.36	-	-	-	31.86	-0.29	-	13
Mar-26 16.00	0.52	-	-	-	30.45	-0.39	-	1
Mar-26 16.50	0.74	0.82	0.82	0.82	29.31	-0.50	4	29
Jun-26 12.00	0.10	-	-	-	35.53	-0.06	-	13
Jun-26 13.00	0.18	-	-	-	33.25	-0.10	-	20
Jun-26 14.00	0.31	0.25	0.25	0.25	30.97	-0.17	1	1
Jun-26 15.00	0.52	-	-	-	28.68	-0.27	-	1
Jun-26 15.50	0.66	-	-	-	27.54	-0.33	-	3
Sep-26 11.00	0.12	-	-	-	33.19	-0.06	-	1,200
Sep-26 16.50	1.48	-	-	-	23.94	-0.52	-	3
Dec-26 10.00	0.10	-	-	-	32.63	-0.04	-	7
Dec-26 11.00	0.18	-	-	-	31.31	-0.07	-	1
Mar-27 11.50	0.36	-	-	-	29.80	-0.13	-	1
Dec-28 15.25	2.51	-	-	-	23.42	-0.43	-	750

	Previous Close	3.97		02/02/26
	SACYR Close	4.00		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.51	-	-	-	18.53	0.98	-	10
Jun-26 3.20	0.83	-	-	-	18.12	0.98	-	10
Jun-26 3.70	0.38	-	-	-	17.92	0.80	-	10
Jun-26 3.80	0.31	-	-	-	17.87	0.72	-	10
Sep-26 3.50	0.59	-	-	-	18.20	0.87	-	10
Sep-26 4.00	0.25	-	-	-	17.99	0.57	-	20
Dec-26 3.90	0.34	-	-	-	18.83	0.62	-	25
Dec-26 4.00	0.28	-	-	-	18.79	0.56	-	5
Dec-26 4.20	0.20	-	-	-	18.77	0.44	-	20
Jun-27 3.90	0.40	-	-	-	19.99	0.60	-	25
Dec-27 4.00	0.40	-	-	-	20.50	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.04	-	-	-	18.89	-0.15	-	10
Jun-26 3.80	0.09	-	-	-	18.80	-0.29	-	102
Sep-26 3.60	0.09	-	-	-	19.10	-0.24	-	20

	Previous Close	10.78		02/02/26
	SANTANDER Close	11.05		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	2.05	-	-	-	47.75	1.00	-	1
Feb-26 w1 10.00	1.05	0.98	0.98	0.98	42.56	0.99	1	1
Feb-26 w2 10.00	1.07	-	-	-	38.43	0.94	-	1
Feb-26 w2 11.00	0.29	0.26	0.26	0.26	33.33	0.55	70	-
Feb-26 8.00	3.06	-	-	-	49.07	1.00	-	26
Feb-26 8.75	2.31	-	-	-	45.15	0.99	-	1
Feb-26 9.00	2.06	-	-	-	43.85	0.98	-	150
Feb-26 9.75	1.34	-	-	-	39.94	0.93	-	3
Feb-26 10.00	1.11	-	-	-	38.63	0.89	-	18
Feb-26 10.50	0.69	0.58	0.58	0.58	36.02	0.75	1	105
Feb-26 11.00	0.36	0.30	0.30	0.30	33.41	0.54	50	188
Feb-26 11.50	0.16	-	-	-	32.96	0.31	-	4
Mar-26 3.60	7.46	-	-	-	62.93	1.00	-	1
Mar-26 5.00	6.06	-	-	-	56.97	1.00	-	10
Mar-26 5.50	5.56	-	-	-	54.84	1.00	-	17
Mar-26 5.75	5.31	-	-	-	53.78	1.00	-	15
Mar-26 6.00	5.06	-	-	-	52.72	1.00	-	20
Mar-26 6.25	4.81	-	-	-	51.65	1.00	-	12
Mar-26 6.50	4.56	-	-	-	50.59	1.00	-	35
Mar-26 6.75	4.32	-	-	-	49.52	1.00	-	300
Mar-26 7.00	4.07	-	-	-	48.46	1.00	-	7,670
Mar-26 7.25	3.82	-	-	-	47.40	1.00	-	150
Mar-26 7.50	3.57	-	-	-	46.33	0.99	-	10
Mar-26 7.75	3.32	-	-	-	45.27	0.99	-	10
Mar-26 8.00	3.08	3.06	3.06	3.06	44.21	0.98	10	538
Mar-26 8.25	2.83	-	-	-	43.14	0.98	-	3,363
Mar-26 8.50	2.59	-	-	-	42.08	0.97	-	1,402
Mar-26 8.75	2.35	-	-	-	41.02	0.95	-	14
Mar-26 9.00	2.12	-	-	-	39.95	0.94	-	5
Mar-26 9.50	1.66	-	-	-	37.83	0.89	-	373
Mar-26 9.75	1.44	-	-	-	36.76	0.85	-	30
Mar-26 10.00	1.23	-	-	-	35.70	0.81	-	52,019
Mar-26 10.50	0.85	-	-	-	33.57	0.69	-	45,061
Mar-26 11.00	0.53	-	-	-	31.44	0.55	-	29
Mar-26 11.50	0.32	-	-	-	31.01	0.39	-	34
Apr-26 9.75	1.53	-	-	-	35.16	0.81	-	150
Apr-26 10.50	0.97	0.87	0.87	0.87	32.27	0.67	4	10
Apr-26 11.00	0.65	-	-	-	30.34	0.55	-	10
Jun-26 3.10	7.96	-	-	-	55.54	1.00	-	3
Jun-26 4.80	6.27	-	-	-	49.95	1.00	-	25
Jun-26 5.00	6.07	-	-	-	49.29	1.00	-	125
Jun-26 5.50	5.57	-	-	-	47.65	1.00	-	3,750
Jun-26 6.00	5.08	-	-	-	46.00	1.00	-	5
Jun-26 6.25	4.83	-	-	-	45.18	0.99	-	3,735
Jun-26 6.50	4.59	-	-	-	44.36	0.99	-	260
Jun-26 6.75	4.34	-	-	-	43.53	0.99	-	10,000
Jun-26 7.00	4.10	-	-	-	42.71	0.98	-	91
Jun-26 7.25	3.86	-	-	-	41.89	0.97	-	81
Jun-26 7.50	3.62	-	-	-	41.07	0.97	-	38
Jun-26 7.75	3.38	-	-	-	40.25	0.96	-	20
Jun-26 8.00	3.15	-	-	-	39.42	0.94	-	22,548
Jun-26 8.25	2.92	-	-	-	38.60	0.93	-	20
Jun-26 8.50	2.69	-	-	-	37.78	0.91	-	29
Jun-26 8.75	2.47	-	-	-	36.96	0.89	-	53
Jun-26 9.00	2.25	-	-	-	36.14	0.87	-	330
Jun-26 9.25	2.04	-	-	-	35.31	0.84	-	14,844
Jun-26 9.50	1.84	-	-	-	34.49	0.81	-	11
Jun-26 9.75	1.64	-	-	-	33.67	0.77	-	44
Jun-26 10.00	1.45	-	-	-	32.85	0.74	-	25
Jun-26 10.50	1.11	-	-	-	31.20	0.65	-	13,411
Jun-26 11.00	0.80	-	-	-	29.56	0.55	-	15
Jun-26 11.50	0.58	0.50	0.50	0.50	29.13	0.44	120	155
Jun-26 12.00	0.41	0.35	0.35	0.35	28.83	0.35	1	64
Jun-26 12.50	0.28	-	-	-	28.52	0.26	-	10
Jun-26 13.50	0.12	-	-	-	27.92	0.13	-	7
Sep-26 4.50	6.57	-	-	-	47.71	1.00	-	20
Sep-26 4.60	6.47	-	-	-	47.43	1.00	-	25
Sep-26 4.70	6.37	-	-	-	47.15	1.00	-	50
Sep-26 4.80	6.27	-	-	-	46.87	1.00	-	25
Sep-26 4.90	6.17	-	-	-	46.60	1.00	-	25
Sep-26 5.00	6.07	-	-	-	46.32	1.00	-	25
Sep-26 5.75	5.33	-	-	-	44.24	0.99	-	1
Sep-26 6.00	5.09	-	-	-	43.54	0.99	-	2
Sep-26 6.25	4.85	-	-	-	42.85	0.98	-	5
Sep-26 6.50	4.61	-	-	-	42.15	0.97	-	16
Sep-26 7.00	4.13	-	-	-	40.77	0.96	-	4
Sep-26 7.75	3.45	-	-	-	38.68	0.92	-	30
Sep-26 8.00	3.23	-	-	-	37.99	0.90	-	100
Sep-26 8.50	2.80	-	-	-	36.60	0.86	-	30
Sep-26 9.00	2.40	-	-	-	35.21	0.81	-	31
Sep-26 9.25	2.20	-	-	-	34.52	0.79	-	1
Sep-26 9.50	2.02	-	-	-	33.83	0.76	-	4
Sep-26 9.75	1.84	-	-	-	33.13	0.73	-	5,003
Sep-26 10.00	1.66	-	-	-	32.44	0.70	-	114
Sep-26 10.50	1.34	-	-	-	31.05	0.63	-	3
Dec-26 3.00	8.06	-	-	-	50.11	1.00	-	1
Dec-26 4.00	7.07	-	-	-	47.61	1.00	-	100
Dec-26 4.40	6.67	-	-	-	46.61	1.00	-	50
Dec-26 4.50	6.57	-	-	-	46.36	1.00	-	1
Dec-26 4.60	6.47	-	-	-	46.11	1.00	-	82
Dec-26 4.70	6.37	-	-	-	45.86	1.00	-	50
Dec-26 4.80	6.27	-	-	-	45.61	1.00	-	15,050
Dec-26 4.90	6.17	-	-	-	45.36	1.00	-	50
Dec-26 5.00	6.07	-	-	-	45.11	1.00	-	10,029
Dec-26 5.25	5.83	-	-	-	44.48	0.99	-	25
Dec-26 5.75	5.34	-	-	-	43.23	0.98	-	6
Dec-26 6.00	5.10	-	-	-	42.60	0.98	-	7
Dec-26 6.50	4.63	-	-	-	41.35	0.96	-	5
Dec-26 7.50	3.73	-	-	-	38.84	0.91	-	10
Dec-26 7.75	3.52	-	-	-	38.22	0.89	-	2
Dec-26 8.00	3.30	-	-	-	37.59	0.88	-	10,026
Dec-26 8.25	3.10	-	-	-	36.97	0.86	-	230
Dec-26 8.50	2.90	-	-	-	36.34	0.84	-	100
Dec-26 8.75	2.71	-	-	-	35.71	0.81	-	4
Dec-26 9.00	2.51	-	-	-	35.09	0.79	-	135
Dec-26 10.00	1.81	1.60	1.60	1.60	32.58	0.69	2	84
Dec-26 10.50	1.50	-	-	-	31.33	0.63	-	53
Dec-26 11.00	1.22	-	-	-	30.08	0.56	-	63
Dec-26 11.50	0.99	-	-	-	29.63	0.50	-	12
Dec-26 12.00	0.81	-	-	-	29.27	0.43	-	1
Dec-26 12.50	0.64	-	-	-	28.91	0.37	-	100
Dec-26 13.00	0.51	-	-	-	28.55	0.31	-	1,620
Mar-27 4.50	6.57	-	-	-	44.85	1.00	-	25
Mar-27 4.60	6.47	-	-	-	44.63	1.00	-	25
Mar-27 4.70	6.37	-	-	-	44.40	1.00	-	25
Mar-27 4.80	6.27	-	-	-	44.17	1.00	-	50
Mar-27 4.90	6.17	-	-	-	43.94	1.00	-	50
Mar-27 5.00	6.08	-	-	-	43.71	0.99	-	50
Mar-27 5.25	5.83	-	-	-	43.13	0.99	-	25
Mar-27 6.00	5.12	-	-	-	41.42	0.97	-	25
Mar-27 6.25	4.88	-	-	-	40.84	0.96	-	25
Mar-27 7.50	3.79	-	-	-	37.98	0.89	-	1
Mar-27 8.00	3.38	-	-	-	36.83	0.85	-	2
Mar-27 9.25	2.45	-	-	-	33.96	0.75	-	130
Mar-27 9.50	2.27	-	-	-	33.39	0.73	-	9
Jun-27 6.00	5.12	-	-	-	40.72	0.96	-	25
Jun-27 6.25	4.89	-	-	-	40.19	0.95	-	25
Jun-27 6.50	4.67	-	-	-	39.67	0.94	-	25
Jun-27 6.75	4.45	-	-	-	39.14	0.93	-	25
Jun-27 7.00	4.23	-	-	-	38.61	0.91	-	25
Jun-27 7.25	4.02	-	-	-	38.08	0.90	-	25
Jun-27 7.50	3.82	-	-	-	37.55	0.88	-	10
Jun-27 9.00	2.70	-	-	-	34.39	0.77	-	6,000
Jun-27 9.75	2.20	-	-	-	32.80	0.70	-	1
Jun-27 10.00	2.04	-	-	-	32.27	0.68	-	5,000
Jun-27 12.50	0.89	-	-	-	29.01	0.41	-	5
Dec-27 2.30	8.76	-	-	-	46.54	1.00	-	65
Dec-27 4.20	6.87	-	-	-	43.04	1.00	-	7,000
Dec-27 4.30	6.77	-	-	-	42.86	1.00	-	1
Dec-27 4.90	6.18	-	-	-	41.76	0.99	-	4
Dec-27 5.00	6.08	-	-	-	41.57	0.99	-	2
Dec-27 5.25	5.84	-	-	-	41.11	0.99	-	3
Dec-27 5.50	5.60	-	-	-	40.65	0.98	-	5
Dec-27 7.00	4.30	-	-	-	37.89	0.90	-	2,545
Dec-27 7.50	3.91	-	-	-	36.97	0.86	-	4
Dec-27 8.00	3.53	-	-	-	36.05	0.83	-	3
Dec-27 8.50	3.18	-	-	-	35.13	0.79	-	2
Dec-27 9.00	2.84	-	-	-	34.21	0.75	-	1
Dec-27 9.25	2.68	-	-	-	33.75	0.73	-	25
Dec-27 10.00	2.23	2.20	2.20	2.20	32.37	0.67	1	11
Dec-27 10.50	1.94	-	-	-	31.45	0.63	-	1
Dec-27 12.00	1.28	-	-	-	29.75	0.49	-	5
Mar-28 8.75	3.08	-	-	-	34.52	0.77	-	1
Mar-28 9.00	2.92	-	-	-	34.09	0.75	-	450
Mar-28 9.25	2.77	-	-	-	33.66	0.73	-	300
Mar-28 9.50	2.62	-	-	-	33.23	0.71	-	50
Mar-28 9.75	2.47	-	-	-	32.80	0.69	-	250
Mar-28 10.00	2.33	-	-	-	32.37	0.67	-	125
Jun-28 6.00	5.16	-	-	-	39.27	0.94	-	3
Jun-28 10.00	2.39	-	-	-	32.76	0.67	-	150
Jun-28 12.50	1.32	1.26	1.26	1.26	30.04	0.47	1	1
Dec-28 5.00	6.08	-	-	-	40.86	0.99	-	1
Dec-28 8.50	3.40	-	-	-	35.69	0.78	-	3,004
Dec-28 9.00	3.12	-	-	-	34.95	0.74	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	-	-	-	-	47.20	-	-	20
Feb-26 w1 11.50	0.48	-	-	-	36.37	-0.85	-	1
Feb-26 w2 8.75	-	-	-	-	44.38	-	-	30
Feb-26 w2 9.00	-	-	-	-	43.10	-	-	10
Feb-26 8.75	-	-	-	-	44.89	-0.01	-	25
Feb-26 9.00	0.01	-	-	-	43.59	-0.01	-	9
Feb-26 9.25	0.01	-	-	-	42.28	-0.03	-	6
Feb-26 9.50	0.02	-	-	-	40.98	-0.04	-	15
Feb-26 9.75	0.03	-	-	-	39.68	-0.07	-	7
Feb-26 10.00	0.05	-	-	-	38.37	-0.11	-	359
Feb-26 10.20	0.08	-	-	-	37.33	-0.16	-	20,000
Feb-26 10.50	0.13	-	-	-	35.76	-0.25	-	162
Feb-26 11.00	0.30	-	-	-	33.15	-0.46	-	16
Feb-26 12.00	1.00	-	-	-	32.47	-0.87	-	150
Mar-26 3.30	-	-	-	-	63.80	-	-	2
Mar-26 3.70	-	-	-	-	62.10	-	-	10
Mar-26 3.90	-	-	-	-	61.25	-	-	7
Mar-26 4.00	-	-	-	-	60.82	-	-	2
Mar-26 4.10	-	-	-	-	60.40	-	-	5
Mar-26 4.20	-	-	-	-	59.97	-	-	5
Mar-26 5.00	-	-	-	-	56.57	-	-	15,012
Mar-26 5.25	-	-	-	-	55.51	-	-	110
Mar-26 5.50	-	-	-	-	54.44	-	-	22,616
Mar-26 5.75	-	-	-	-	53.38	-	-	868
Mar-26 6.00	-	-	-	-	52.32	-	-	10,631
Mar-26 6.25	-	-	-	-	51.25	-	-	4
Mar-26 6.50	-	-	-	-	50.19	-	-	7
Mar-26 6.75	-	-	-	-	49.12	-	-	290
Mar-26 7.00	-	-	-	-	48.06	-	-	36
Mar-26 7.25	-	0.02	0.02	0.02	47.00	-	70	132
Mar-26 7.50	-	-	-	-	45.93	-0.01	-	10,400
Mar-26 7.75	0.01	-	-	-	44.87	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	43.81	-0.01	-	11,082
Mar-26 8.25	0.01	-	-	-	42.74	-0.02	-	132
Mar-26 8.50	0.02	0.03	0.03	0.03	41.68	-0.03	16	374
Mar-26 8.75	0.03	-	-	-	40.62	-0.04	-	98
Mar-26 9.00	0.04	-	-	-	39.55	-0.06	-	376
Mar-26 9.25	0.06	-	-	-	38.49	-0.08	-	315
Mar-26 9.50	0.08	-	-	-	37.43	-0.11	-	44
Mar-26 9.75	0.12	-	-	-	36.36	-0.15	-	54
Mar-26 10.00	0.16	-	-	-	35.30	-0.19	-	20,076
Mar-26 10.50	0.28	0.28	0.30	0.28	33.17	-0.31	10	207
Mar-26 11.00	0.45	-	-	-	31.04	-0.46	-	24
Mar-26 12.00	1.10	-	-	-	30.35	-0.76	-	6
Apr-26 9.25	0.11	-	-	-	36.34	-0.12	-	2
Apr-26 10.50	0.36	-	-	-	31.52	-0.33	-	5
Apr-26 11.00	0.55	0.58	0.58	0.58	29.59	-0.45	2	12
Jun-26 3.10	-	-	-	-	54.10	-	-	1
Jun-26 3.80	-	-	-	-	51.80	-	-	25,000
Jun-26 4.10	-	-	-	-	50.81	-	-	3
Jun-26 4.20	-	-	-	-	50.48	-	-	5
Jun-26 4.30	-	-	-	-	50.15	-	-	5
Jun-26 4.40	-	-	-	-	49.82	-	-	5
Jun-26 4.50	-	-	-	-	49.49	-	-	3,751
Jun-26 4.70	-	-	-	-	48.84	-	-	5
Jun-26 4.80	-	-	-	-	48.51	-	-	6
Jun-26 4.90	-	-	-	-	48.18	-	-	5
Jun-26 5.50	0.01	-	-	-	46.21	-	-	17
Jun-26 5.75	0.01	-	-	-	45.38	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	44.56	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	43.74	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	42.92	-0.02	-	776
Jun-26 6.75	0.03	-	-	-	42.09	-0.02	-	103
Jun-26 7.00	0.03	-	-	-	41.27	-0.03	-	360
Jun-26 7.25	0.04	-	-	-	40.45	-0.04	-	96
Jun-26 7.50	0.06	-	-	-	39.63	-0.05	-	12,106
Jun-26 7.75	0.07	-	-	-	38.81	-0.06	-	5,787
Jun-26 8.00	0.09	-	-	-	37.98	-0.07	-	25,502
Jun-26 8.25	0.11	-	-	-	37.16	-0.09	-	17
Jun-26 8.50	0.13	-	-	-	36.34	-0.10	-	61
Jun-26 8.75	0.17	-	-	-	35.52	-0.13	-	53
Jun-26 9.00	0.20	-	-	-	34.70	-0.15	-	8,541
Jun-26 9.25	0.24	-	-	-	33.87	-0.18	-	22,507
Jun-26 9.50	0.29	-	-	-	33.05	-0.21	-	6
Jun-26 9.75	0.34	-	-	-	32.23	-0.24	-	135
Jun-26 10.00	0.41	0.42	0.42	0.42	31.41	-0.28	5	10
Jun-26 10.50	0.57	0.57	0.57	0.57	29.76	-0.37	5	39
Sep-26 4.00	-	-	-	-	47.48	-	-	2
Sep-26 6.00	0.04	-	-	-	41.93	-0.02	-	32,510
Sep-26 6.75	0.07	-	-	-	39.85	-0.04	-	103
Sep-26 7.00	0.08	-	-	-	39.16	-0.05	-	14,505
Sep-26 7.25	0.11	-	-	-	38.46	-0.06	-	30
Sep-26 7.50	0.13	-	-	-	37.77	-0.08	-	60
Sep-26 7.75	0.15	-	-	-	37.07	-0.09	-	10,002
Sep-26 8.00	0.18	-	-	-	36.38	-0.10	-	12,209
Sep-26 8.25	0.21	-	-	-	35.69	-0.12	-	50
Sep-26 8.50	0.25	-	-	-	34.99	-0.14	-	5,047
Sep-26 8.75	0.29	-	-	-	34.30	-0.16	-	55
Sep-26 9.00	0.34	-	-	-	33.60	-0.19	-	40
Sep-26 9.25	0.39	-	-	-	32.91	-0.21	-	2,011
Sep-26 9.50	0.45	-	-	-	32.22	-0.24	-	50
Sep-26 9.75	0.52	-	-	-	31.52	-0.27	-	45
Sep-26 10.00	0.59	-	-	-	30.83	-0.30	-	15
Sep-26 10.50	0.76	-	-	-	29.44	-0.38	-	15
Sep-26 11.00	0.96	-	-	-	28.05	-0.46	-	5
Dec-26 2.50	-	-	-	-	49.62	-	-	40
Dec-26 2.80	-	-	-	-	48.86	-	-	60,000
Dec-26 3.20	-	-	-	-	47.86	-	-	10
Dec-26 3.40	-	-	-	-	47.36	-	-	2
Dec-26 3.50	-	-	-	-	47.11	-	-	5
Dec-26 3.60	-	-	-	-	46.86	-	-	50,002
Dec-26 4.00	0.01	-	-	-	45.86	-	-	25,007
Dec-26 4.20	0.01	-	-	-	45.36	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	45.11	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	44.86	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	44.36	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	44.11	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	43.86	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	43.61	-0.01	-	150
Dec-26 5.00	0.03	-	-	-	43.36	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	42.73	-0.02	-	600
Dec-26 6.25	0.09	-	-	-	40.23	-0.05	-	5
Dec-26 6.50	0.11	-	-	-	39.60	-0.06	-	159
Dec-26 6.75	0.14	-	-	-	38.97	-0.07	-	156
Dec-26 7.00	0.16	-	-	-	38.35	-0.08	-	10,173
Dec-26 7.25	0.19	-	-	-	37.72	-0.09	-	50
Dec-26 7.50	0.22	-	-	-	37.09	-0.10	-	5
Dec-26 7.75	0.26	-	-	-	36.47	-0.12	-	51
Dec-26 8.00	0.29	-	-	-	35.84	-0.14	-	32,818
Dec-26 8.25	0.34	-	-	-	35.22	-0.15	-	387
Dec-26 8.50	0.39	-	-	-	34.59	-0.17	-	121
Dec-26 8.75	0.44	-	-	-	33.96	-0.20	-	2
Dec-26 9.00	0.49	0.45	0.45	0.45	33.34	-0.22	50	62
Dec-26 9.50	0.63	-	-	-	32.09	-0.27	-	5
Dec-26 9.75	0.70	-	-	-	31.46	-0.30	-	5
Dec-26 10.00	0.78	-	-	-	30.83	-0.33	-	17,094
Dec-26 10.50	0.97	0.94	0.99	0.94	29.58	-0.39	11	48
Mar-27 5.25	0.06	-	-	-	41.50	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	40.93	-0.03	-	150
Mar-27 6.00	0.11	-	-	-	39.79	-0.05	-	150
Mar-27 6.75	0.18	-	-	-	38.07	-0.08	-	371
Mar-27 8.50	0.48	-	-	-	34.05	-0.19	-	101
Mar-27 8.75	0.53	-	-	-	33.48	-0.21	-	5
Mar-27 11.00	1.31	1.35	1.35	1.35	28.32	-0.45	1	2
Mar-27 11.50	1.58	-	-	-	27.88	-0.51	-	3
Jun-27 3.00	0.01	-	-	-	44.86	-	-	15,000
Jun-27 4.00	0.03	-	-	-	42.75	-0.01	-	1
Jun-27 5.50	0.11	-	-	-	39.58	-0.04	-	42
Jun-27 6.00	0.16	-	-	-	38.52	-0.06	-	15,600
Jun-27 7.00	0.29	-	-	-	36.41	-0.11	-	5,000
Jun-27 7.50	0.36	-	-	-	35.35	-0.14	-	660
Jun-27 8.00	0.47	-	-	-	34.30	-0.17	-	6,000
Sep-27 8.00	0.53	-	-	-	33.46	-0.18	-	310
Sep-27 9.50	0.94	-	-	-	30.56	-0.30	-	263
Sep-27 9.75	1.04	-	-	-	30.08	-0.32	-	25
Sep-27 10.00	1.13	-	-	-	29.59	-0.34	-	5
Dec-27 3.30	0.02	-	-	-	41.47	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	41.10	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	40.37	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	40.18	-0.02	-	42
Dec-27 4.20	0.06	-	-	-	39.81	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	39.45	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	38.89	-0.03	-	10
Dec-27 5.25	0.14	-	-	-	37.88	-0.05	-	11,500
Dec-27 5.50	0.17	-	-	-	37.42	-0.06	-	1
Dec-27 5.75	0.19	-	-	-	36.96	-0.07	-	50,000
Dec-27 6.00	0.22	-	-	-	36.50	-0.08	-	150
Dec-27 6.25	0.26	-	-	-	36.04	-0.09	-	150
Dec-27 6.50	0.30	-	-	-	35.58	-0.10	-	151
Dec-27 6.75	0.34	-	-	-	35.12	-0.11	-	150
Dec-27 7.00	0.38	-	-	-	34.66	-0.13	-	2,500
Dec-27 7.25	0.44	-	-	-	34.20	-0.14	-	325
Dec-27 7.50	0.49	-	-	-	33.74	-0.16	-	300
Dec-27 8.00	0.60	-	-	-	32.82	-0.19	-	75
Dec-27 8.75	0.82	-	-	-	31.44	-0.24	-	23
Dec-27 9.75	1.15	-	-	-	29.60	-0.33	-	25,000
Dec-27 12.00	2.26	2.25	2.25	2.25	26.52	-0.55	1	1
Mar-28 6.00	0.25	-	-	-	35.56	-0.08	-	1
Mar-28 6.50	0.33	-	-	-	34.70	-0.10	-	1
Mar-28 9.00	0.94	-	-	-	30.40	-0.26	-	150
Mar-28 9.25	1.02	-	-	-	29.97	-0.28	-	150
Mar-28 9.75	1.21	-	-	-	29.11	-0.33	-	5
Mar-28 10.00	1.30	-	-	-	28.68	-0.35	-	150
Mar-28 10.50	1.51	-	-	-	27.82	-0.40	-	150
Mar-28 11.00	1.74	-	-	-	26.96	-0.44	-	300
Mar-28 12.00	2.31	-	-	-	26.19	-0.54	-	150
Jun-28 5.00	0.16	-	-	-	36.81	-0.05	-	10,000
Jun-28 11.00	1.87	-	-	-	27.04	-0.45	-	150
Jun-28 11.50	2.13	-	-	-	26.65	-0.49	-	300
Jun-28 12.00	2.44	-	-	-	26.30	-0.53	-	300
Dec-28 4.20	0.12	-	-	-	37.31	-0.04	-	10,000
Dec-28 6.00	0.37	-	-	-	34.65	-0.10	-	12,500
Dec-28 8.00	0.87	-	-	-	31.70	-0.21	-	8,000
Dec-28 8.50	1.02	-	-	-	30.96	-0.25	-	3,000
Dec-28 8.75	1.11	-	-	-	30.59	-0.26	-	118
Dec-29 3.90	0.16	-	-	-	36.53	-0.04	-	3,250
Dec-29 5.50	0.41	-	-	-	34.50	-0.10	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.00	2.06	-	-	-	43.85	0.98	-	30
Feb-26 9.00	2.06	-	-	-	43.85	0.98	-	20
Feb-26 9.50	1.58	1.55	1.55	1.55	41.24	0.95	3	20
Feb-26 9.50	1.58	-	-	-	41.24	0.95	-	10
Feb-26 9.75	1.34	-	-	-	39.94	0.93	-	20
Feb-26 10.00	1.11	-	-	-	38.63	0.89	-	30
Feb-26 10.50	0.69	-	-	-	36.02	0.75	-	15
Feb-26 10.50	0.69	-	-	-	36.02	0.75	-	95
Feb-26 11.00	0.36	-	-	-	33.41	0.54	-	20
Mar-26 4.00	7.06	-	-	-	61.22	1.00	-	5
Mar-26 7.25	3.82	-	-	-	47.40	0.99	-	1
Mar-26 9.00	2.12	-	-	-	39.95	0.93	-	10
Mar-26 9.50	1.66	-	-	-	37.83	0.88	-	6,000
Mar-26 10.00	1.23	-	-	-	35.70	0.80	-	25
Mar-26 10.00	1.23	-	-	-	35.70	0.80	-	6,020
Mar-26 10.50	0.85	-	-	-	33.57	0.69	-	30
Mar-26 10.50	0.85	-	-	-	33.57	0.69	-	35
Mar-26 11.00	0.53	-	-	-	31.44	0.55	-	25
Mar-26 11.00	0.53	-	-	-	31.44	0.55	-	20
Jun-26 4.30	6.64	-	-	-	51.59	0.99	-	2
Jun-26 7.00	4.00	-	-	-	42.71	0.96	-	25
Jun-26 9.75	1.60	-	-	-	33.67	0.75	-	25
Jun-26 10.00	1.42	-	-	-	32.85	0.71	-	15
Jun-26 10.50	1.08	-	-	-	31.20	0.63	-	25
Jun-26 11.00	0.79	-	-	-	29.56	0.53	-	25
Sep-26 9.00	2.39	-	-	-	35.21	0.80	-	10
Sep-26 10.50	1.33	-	-	-	31.05	0.62	-	10
Sep-26 11.00	1.04	-	-	-	29.66	0.55	-	10
Dec-26 8.00	3.23	-	-	-	37.59	0.84	-	2
Dec-26 8.50	2.84	-	-	-	36.34	0.80	-	2
Dec-26 9.00	2.46	-	-	-	35.09	0.76	-	10
Dec-26 10.00	1.77	-	-	-	32.58	0.66	-	10
Dec-26 10.50	1.47	-	-	-	31.33	0.60	-	10
Dec-26 11.00	1.19	-	-	-	30.08	0.54	-	10
Sep-27 11.00	1.59	-	-	-	30.38	0.55	-	1
Dec-27 10.00	2.16	-	-	-	32.37	0.63	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 8.50	-	-	-	-	46.20	-	-	30,000
Feb-26 8.75	-	-	-	-	44.89	-0.01	-	6
Feb-26 9.25	0.01	-	-	-	42.28	-0.03	-	26
Feb-26 9.50	0.02	-	-	-	40.98	-0.04	-	10
Feb-26 9.75	0.03	-	-	-	39.68	-0.07	-	5
Feb-26 10.00	0.05	-	-	-	38.37	-0.11	-	51
Feb-26 10.00	0.05	-	-	-	38.37	-0.11	-	30
Feb-26 10.50	0.13	-	-	-	35.76	-0.25	-	30
Feb-26 11.00	0.30	0.38	0.38	0.38	33.15	-0.46	1	2
Feb-26 11.50	0.59	-	-	-	32.70	-0.69	-	20
Feb-26 12.00	0.99	-	-	-	32.47	-0.86	-	5
Feb-26 12.50	1.46	1.51	1.51	1.51	32.24	-0.95	5	30
Mar-26 5.75	-	-	-	-	53.38	-	-	500
Mar-26 8.00	0.01	-	-	-	43.81	-0.02	-	50
Mar-26 9.00	0.04	-	-	-	39.55	-0.06	-	50,000
Mar-26 9.75	0.12	-	-	-	36.36	-0.15	-	4
Mar-26 10.00	0.16	-	-	-	35.30	-0.19	-	31
Mar-26 10.50	0.27	-	-	-	33.17	-0.30	-	43
Mar-26 11.00	0.45	0.52	0.52	0.52	31.04	-0.45	1	31
Mar-26 12.00	1.09	-	-	-	30.35	-0.75	-	25
Mar-26 12.50	1.50	-	-	-	30.10	-0.86	-	15
Apr-26 10.00	0.23	-	-	-	33.45	-0.22	-	30
Apr-26 13.00	1.98	2.07	2.07	2.07	28.34	-0.88	5	5
Jun-26 6.00	0.01	-	-	-	44.56	-0.01	-	1,052
Jun-26 7.25	0.04	-	-	-	40.45	-0.04	-	5
Jun-26 8.25	0.11	-	-	-	37.16	-0.09	-	4
Jun-26 9.50	0.29	-	-	-	33.05	-0.21	-	26
Sep-26 6.25	0.04	-	-	-	41.24	-0.03	-	1,700
Sep-26 7.50	0.13	-	-	-	37.77	-0.07	-	900
Sep-26 8.25	0.21	-	-	-	35.69	-0.12	-	50
Sep-26 9.75	0.51	-	-	-	31.52	-0.26	-	1

	Previous Close	18.59		02/02/26
	SOLARIA Close	18.13		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.50	1.76	-	-	-	39.77	0.87	-	10
Feb-26 17.00	1.35	-	-	-	39.28	0.78	-	5
Feb-26 18.00	0.70	-	-	-	38.31	0.55	-	5
Feb-26 19.00	0.29	-	-	-	38.10	0.31	-	5
Mar-26 8.00	10.15	-	-	-	50.49	1.00	-	10
Mar-26 12.00	6.16	-	-	-	46.59	1.00	-	75
Mar-26 12.50	5.67	-	-	-	46.11	0.99	-	50
Mar-26 13.00	5.18	-	-	-	45.62	0.98	-	75
Mar-26 13.50	4.70	-	-	-	45.13	0.97	-	75
Mar-26 14.00	4.22	-	-	-	44.64	0.96	-	50
Mar-26 17.00	1.74	-	-	-	41.72	0.70	-	10
Mar-26 20.00	0.42	-	-	-	40.52	0.28	-	15
Jun-26 12.00	6.35	-	-	-	46.61	0.95	-	46
Jun-26 12.50	5.90	-	-	-	46.16	0.93	-	46
Jun-26 13.00	5.46	-	-	-	45.71	0.91	-	48
Dec-26 18.00	2.95	-	-	-	40.86	0.60	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	0.06	-	-	-	40.79	-0.08	-	10
Feb-26 17.00	0.21	-	-	-	39.81	-0.22	-	10
Feb-26 17.50	0.36	-	-	-	39.32	-0.32	-	20
Mar-26 12.50	0.01	-	-	-	45.94	-0.01	-	1
Mar-26 15.00	0.13	-	-	-	43.50	-0.09	-	10
Mar-26 16.00	0.29	-	-	-	42.53	-0.18	-	10
Mar-26 17.00	0.56	-	-	-	41.55	-0.30	-	15

	Previous Close	31.88		02/02/26
	TECNICAS REUNIDAS Close	32.14		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.24	2.47	-	-	-	46.18	0.74	-	6
Feb-26 32.07	1.32	-	-	-	44.36	0.53	-	2
Feb-26 32.99	0.91	-	-	-	44.18	0.42	-	2
Feb-26 34.82	0.39	-	-	-	43.93	0.22	-	5
Mar-26 25.66	6.74	-	-	-	47.10	0.93	-	6
Mar-26 32.99	1.55	-	-	-	41.09	0.47	-	5
Jun-26 37.57	1.34	-	-	-	38.57	0.31	-	5
Jun-26 38.48	1.13	-	-	-	38.42	0.27	-	5
Sep-26 34.82	2.96	-	-	-	37.97	0.47	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.82	0.01	-	-	-	53.88	-	-	3
Feb-26 24.74	0.01	-	-	-	52.97	-0.01	-	3
Feb-26 25.66	0.03	0.05	0.05	0.05	52.05	-0.02	2	2
Mar-26 23.82	0.07	-	-	-	48.09	-0.03	-	1
Mar-26 26.57	0.27	-	-	-	45.61	-0.10	-	1
Jun-26 15.12	0.02	-	-	-	50.59	-	-	4
Dec-26 18.33	0.39	-	-	-	43.35	-0.06	-	1
Dec-26 20.16	0.60	-	-	-	42.44	-0.09	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	53.34	-	-	2,700

	Previous Close	3.42		02/02/26
	TELEFONICA Close	3.45		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.80	0.65	-	-	-	34.16	1.00	-	20
Feb-26 3.20	0.27	-	-	-	29.87	0.88	-	29
Feb-26 3.30	0.18	-	-	-	28.80	0.77	-	58
Feb-26 3.40	0.11	-	-	-	27.73	0.61	-	25
Feb-26 3.50	0.06	-	-	-	26.99	0.42	-	50
Feb-26 3.60	0.03	-	-	-	26.60	0.25	-	20
Feb-26 3.70	0.01	-	-	-	26.20	0.12	-	180
Mar-26 2.50	0.96	-	-	-	41.62	0.99	-	45
Mar-26 3.20	0.32	-	-	-	32.69	0.77	-	1
Mar-26 3.40	0.18	-	-	-	30.14	0.58	-	81
Mar-26 3.50	0.13	-	-	-	29.34	0.48	-	65
Mar-26 3.60	0.09	0.08	0.08	0.08	29.02	0.37	25	37
Mar-26 3.70	0.06	-	-	-	28.70	0.27	-	17,507
Mar-26 3.80	0.04	-	-	-	28.38	0.19	-	5,075
Mar-26 3.90	0.02	-	-	-	28.07	0.13	-	506
Mar-26 4.00	0.01	-	-	-	27.75	0.08	-	210
Mar-26 4.20	-	-	-	-	27.11	0.02	-	50
Mar-26 4.30	-	-	-	-	26.79	0.01	-	150
Mar-26 4.40	-	-	-	-	26.47	0.01	-	10,000
Mar-26 4.50	-	-	-	-	26.15	-	-	884
Mar-26 4.60	-	-	-	-	25.83	-	-	10,107
Mar-26 4.70	-	-	-	-	25.51	-	-	35,500
Mar-26 4.80	-	-	-	-	25.20	-	-	40
Mar-26 4.90	-	-	-	-	24.88	-	-	18
Mar-26 5.00	-	-	-	-	24.56	-	-	10
Mar-26 5.75	-	-	-	-	22.17	-	-	400
Apr-26 3.20	0.36	-	-	-	33.08	0.73	-	2
Apr-26 3.50	0.17	-	-	-	29.65	0.50	-	8
Jun-26 3.20	0.40	-	-	-	31.56	0.71	-	3
Jun-26 3.30	0.33	-	-	-	30.46	0.65	-	10,003
Jun-26 3.40	0.27	-	-	-	29.36	0.59	-	100,020
Jun-26 3.50	0.22	-	-	-	28.66	0.52	-	5
Jun-26 3.60	0.17	-	-	-	28.35	0.45	-	23
Jun-26 3.70	0.14	0.12	0.12	0.12	28.04	0.38	10	175
Jun-26 3.80	0.10	-	-	-	27.73	0.32	-	20
Jun-26 3.90	0.08	-	-	-	27.42	0.26	-	40
Jun-26 4.00	0.06	-	-	-	27.11	0.21	-	10,002
Jun-26 4.10	0.04	-	-	-	26.80	0.16	-	42
Jun-26 4.20	0.03	-	-	-	26.49	0.12	-	30,030
Jun-26 4.30	0.02	-	-	-	26.18	0.09	-	150
Jun-26 4.40	0.01	-	-	-	25.87	0.07	-	25,011
Jun-26 4.50	0.01	-	-	-	25.56	0.05	-	105
Jun-26 4.60	0.01	-	-	-	25.25	0.03	-	38
Jun-26 4.70	-	-	-	-	24.95	0.02	-	150
Jun-26 4.80	-	-	-	-	24.64	0.01	-	151
Jun-26 4.90	-	-	-	-	24.33	0.01	-	2,504
Jun-26 5.00	-	-	-	-	24.02	0.01	-	10
Jun-26 5.25	-	-	-	-	23.24	-	-	10
Sep-26 2.90	0.66	-	-	-	34.21	0.82	-	150
Sep-26 3.00	0.58	-	-	-	33.30	0.78	-	63
Sep-26 3.40	0.31	0.30	0.30	0.30	29.66	0.57	1	12
Sep-26 3.50	0.26	-	-	-	29.05	0.51	-	10
Sep-26 3.60	0.22	-	-	-	28.72	0.46	-	20
Sep-26 3.80	0.15	-	-	-	28.06	0.35	-	24
Sep-26 4.00	0.09	-	-	-	27.40	0.25	-	310
Sep-26 4.20	0.06	-	-	-	26.75	0.17	-	5
Sep-26 4.30	0.05	-	-	-	26.42	0.14	-	199
Sep-26 4.60	0.02	-	-	-	25.43	0.07	-	6
Dec-26 2.40	1.09	-	-	-	36.49	0.93	-	40
Dec-26 2.90	0.68	-	-	-	32.72	0.79	-	1
Dec-26 3.00	0.60	-	-	-	31.97	0.75	-	202
Dec-26 3.10	0.53	-	-	-	31.22	0.71	-	10
Dec-26 3.30	0.40	-	-	-	29.71	0.61	-	10
Dec-26 3.50	0.30	-	-	-	28.44	0.51	-	185
Dec-26 3.60	0.26	-	-	-	28.17	0.47	-	85,730
Dec-26 3.70	0.22	-	-	-	27.90	0.42	-	345
Dec-26 3.80	0.19	-	-	-	27.63	0.37	-	20
Dec-26 3.90	0.16	-	-	-	27.36	0.33	-	433
Dec-26 4.00	0.14	-	-	-	27.09	0.29	-	100,154
Dec-26 4.10	0.11	-	-	-	26.82	0.25	-	410
Dec-26 4.20	0.09	-	-	-	26.55	0.22	-	589
Dec-26 4.30	0.08	0.06	0.06	0.06	26.28	0.19	10	4
Dec-26 4.40	0.06	-	-	-	26.01	0.16	-	2
Dec-26 4.50	0.05	-	-	-	25.74	0.14	-	20,020
Dec-26 4.60	0.04	-	-	-	25.47	0.11	-	35,000
Dec-26 4.70	0.03	-	-	-	25.20	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	24.66	0.06	-	4
Dec-26 5.00	0.02	-	-	-	24.39	0.05	-	771
Dec-26 5.25	0.01	-	-	-	23.71	0.03	-	8
Dec-26 5.50	-	-	-	-	23.03	0.01	-	2
Mar-27 2.20	1.28	-	-	-	36.06	0.96	-	1
Mar-27 3.10	0.56	-	-	-	30.49	0.69	-	30
Mar-27 3.50	0.34	-	-	-	28.18	0.52	-	7
Mar-27 3.60	0.30	-	-	-	27.88	0.48	-	2
Mar-27 4.00	0.17	-	-	-	26.68	0.32	-	100
Mar-27 4.20	0.12	-	-	-	26.08	0.25	-	12
Mar-27 4.30	0.10	-	-	-	25.78	0.23	-	2
Mar-27 4.40	0.09	-	-	-	25.48	0.20	-	5,000
Mar-27 4.60	0.06	-	-	-	24.89	0.15	-	20,000
Mar-27 4.80	0.04	-	-	-	24.29	0.10	-	25
Jun-27 3.60	0.32	-	-	-	27.69	0.49	-	100
Jun-27 3.80	0.25	-	-	-	27.07	0.41	-	25
Jun-27 3.90	0.22	-	-	-	26.76	0.38	-	14
Jun-27 4.00	0.19	-	-	-	26.45	0.34	-	58
Jun-27 4.20	0.14	-	-	-	25.83	0.28	-	120
Jun-27 4.30	0.12	-	-	-	25.52	0.24	-	100
Jun-27 4.40	0.10	-	-	-	25.21	0.21	-	100
Jun-27 4.70	0.06	-	-	-	24.29	0.14	-	10
Jun-27 4.80	0.05	-	-	-	23.98	0.12	-	150
Jun-27 4.90	0.04	-	-	-	23.67	0.10	-	150
Jun-27 5.00	0.03	-	-	-	23.36	0.09	-	150
Jun-27 5.50	0.01	-	-	-	21.81	0.03	-	5
Jun-27 5.75	-	-	-	-	21.04	0.02	-	20
Sep-27 3.70	0.30	-	-	-	27.13	0.45	-	31
Sep-27 3.80	0.27	-	-	-	26.84	0.42	-	4
Sep-27 5.50	0.01	-	-	-	21.91	0.04	-	22
Dec-27 2.30	1.19	-	-	-	32.13	0.94	-	10
Dec-27 2.40	1.10	-	-	-	31.77	0.92	-	10
Dec-27 2.50	1.02	-	-	-	31.40	0.89	-	10
Dec-27 2.60	0.94	-	-	-	31.03	0.85	-	10
Dec-27 2.70	0.86	-	-	-	30.66	0.82	-	25
Dec-27 2.80	0.79	-	-	-	30.30	0.78	-	15
Dec-27 2.90	0.73	-	-	-	29.93	0.74	-	15
Dec-27 3.10	0.60	-	-	-	29.20	0.67	-	36
Dec-27 3.20	0.55	-	-	-	28.83	0.63	-	500
Dec-27 3.50	0.40	-	-	-	27.78	0.53	-	5
Dec-27 3.60	0.37	-	-	-	27.52	0.50	-	7
Dec-27 3.70	0.33	-	-	-	27.26	0.46	-	11
Dec-27 3.80	0.29	-	-	-	27.00	0.43	-	10
Dec-27 3.90	0.26	-	-	-	26.74	0.40	-	11
Dec-27 4.00	0.24	-	-	-	26.48	0.37	-	620
Dec-27 4.10	0.21	-	-	-	26.21	0.34	-	102
Dec-27 4.20	0.18	-	-	-	25.95	0.31	-	3
Dec-27 4.30	0.16	-	-	-	25.69	0.28	-	36
Dec-27 4.40	0.14	-	-	-	25.43	0.26	-	15
Dec-27 4.50	0.12	-	-	-	25.17	0.23	-	129
Dec-27 4.60	0.11	-	-	-	24.91	0.21	-	1
Dec-27 4.70	0.09	-	-	-	24.65	0.19	-	30,150
Dec-27 5.00	0.06	-	-	-	23.87	0.13	-	716
Dec-27 5.25	0.04	-	-	-	23.21	0.09	-	167
Dec-27 5.50	0.02	-	-	-	22.56	0.06	-	25
Dec-27 6.00	0.01	-	-	-	21.26	0.02	-	21,000
Mar-28 2.10	1.37	-	-	-	32.19	0.98	-	10
Mar-28 2.20	1.28	-	-	-	31.88	0.96	-	10
Mar-28 2.30	1.19	-	-	-	31.56	0.93	-	10
Mar-28 2.40	1.10	-	-	-	31.24	0.91	-	10
Mar-28 2.50	1.02	-	-	-	30.92	0.88	-	10
Mar-28 2.60	0.95	-	-	-	30.60	0.84	-	10
Mar-28 2.70	0.87	-	-	-	30.28	0.80	-	50
Mar-28 2.80	0.81	-	-	-	29.96	0.77	-	15
Mar-28 2.90	0.75	-	-	-	29.64	0.73	-	15
Mar-28 3.00	0.69	-	-	-	29.32	0.70	-	20
Mar-28 3.10	0.63	-	-	-	29.01	0.67	-	20
Mar-28 3.20	0.58	-	-	-	28.69	0.63	-	28
Mar-28 3.30	0.53	-	-	-	28.37	0.60	-	255
Mar-28 3.40	0.48	-	-	-	28.05	0.57	-	31
Mar-28 3.50	0.44	-	-	-	27.77	0.53	-	25
Mar-28 3.60	0.40	-	-	-	27.53	0.50	-	26
Mar-28 3.70	0.36	-	-	-	27.29	0.47	-	25
Mar-28 4.50	0.15	-	-	-	25.35	0.26	-	100
Mar-28 4.60	0.13	-	-	-	25.11	0.23	-	1
Jun-28 4.00	0.27	-	-	-	26.59	0.39	-	100
Jun-28 5.00	0.08	-	-	-	24.37	0.16	-	4
Dec-28 3.80	0.37	-	-	-	27.35	0.46	-	3
Dec-28 4.00	0.31	-	-	-	26.97	0.41	-	18
Dec-28 4.40	0.22	-	-	-	26.19	0.32	-	1
Dec-28 4.80	0.15	-	-	-	25.42	0.24	-	10
Dec-28 5.25	0.09	-	-	-	24.55	0.16	-	50
Dec-29 3.40	0.57	-	-	-	28.47	0.58	-	10
Dec-29 4.30	0.31	-	-	-	27.07	0.38	-	1
Dec-29 4.50	0.26	-	-	-	26.76	0.34	-	7
Dec-29 5.00	0.18	-	-	-	25.98	0.26	-	543
Jun-30 5.75	0.11	-	-	-	25.38	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 3.40	0.02	0.04	0.04	0.04	25.90	-0.29	1	1
Feb-26 3.00	-	-	-	-	30.96	-0.02	-	1
Feb-26 3.20	0.01	-	-	-	28.81	-0.11	-	80
Feb-26 3.30	0.03	-	-	-	27.74	-0.22	-	207
Feb-26 3.40	0.06	-	-	-	26.67	-0.39	-	135
Feb-26 3.50	0.11	-	-	-	25.93	-0.58	-	51
Feb-26 3.60	0.17	-	-	-	25.54	-0.76	-	24
Feb-26 3.70	0.26	-	-	-	25.14	-0.89	-	5
Mar-26 2.20	-	-	-	-	46.55	-	-	3
Mar-26 2.80	0.01	-	-	-	38.90	-0.06	-	10
Mar-26 2.90	0.02	-	-	-	37.62	-0.08	-	500
Mar-26 3.00	0.03	-	-	-	36.35	-0.12	-	24
Mar-26 3.10	0.04	-	-	-	35.07	-0.17	-	4
Mar-26 3.20	0.06	0.07	0.07	0.07	33.80	-0.24	4	117
Mar-26 3.30	0.09	-	-	-	32.52	-0.32	-	342
Mar-26 3.40	0.13	-	-	-	31.25	-0.42	-	42,066
Mar-26 3.50	0.17	-	-	-	30.45	-0.52	-	31
Mar-26 3.60	0.23	-	-	-	30.13	-0.63	-	484
Mar-26 3.70	0.30	-	-	-	29.81	-0.72	-	35,078
Mar-26 3.80	0.38	-	-	-	29.49	-0.81	-	35,000
Mar-26 3.90	0.47	-	-	-	29.18	-0.87	-	123
Mar-26 4.00	0.56	-	-	-	28.86	-0.93	-	120
Mar-26 4.10	0.65	-	-	-	28.54	-0.96	-	223
Apr-26 3.40	0.16	0.15	0.15	0.15	31.29	-0.42	1	1
Apr-26 3.50	0.21	-	-	-	30.49	-0.51	-	20
Jun-26 2.70	0.07	-	-	-	37.06	-0.15	-	1
Jun-26 2.90	0.10	-	-	-	34.86	-0.23	-	301
Jun-26 3.00	0.13	-	-	-	33.76	-0.27	-	17,212
Jun-26 3.10	0.16	-	-	-	32.66	-0.33	-	36
Jun-26 3.20	0.19	-	-	-	31.55	-0.38	-	194
Jun-26 3.30	0.23	-	-	-	30.45	-0.45	-	110,212
Jun-26 3.40	0.28	-	-	-	29.35	-0.51	-	141,326
Jun-26 3.50	0.34	-	-	-	28.65	-0.58	-	16,789
Jun-26 3.60	0.40	-	-	-	28.34	-0.64	-	3,094
Jun-26 3.70	0.47	-	-	-	28.03	-0.70	-	632
Jun-26 3.80	0.55	-	-	-	27.72	-0.76	-	320
Jun-26 3.90	0.63	-	-	-	27.41	-0.80	-	279
Jun-26 4.00	0.71	-	-	-	27.10	-0.85	-	264
Jun-26 4.10	0.80	-	-	-	26.79	-0.88	-	60
Jun-26 4.20	0.89	-	-	-	26.48	-0.91	-	30,523
Jun-26 4.30	0.98	-	-	-	26.17	-0.94	-	39
Jun-26 4.40	1.08	-	-	-	25.86	-0.95	-	25,128
Jun-26 4.50	1.17	-	-	-	25.55	-0.97	-	151
Jun-26 4.60	1.27	-	-	-	25.24	-0.98	-	28
Jun-26 4.70	1.37	-	-	-	24.94	-0.99	-	60
Jun-26 4.80	1.47	-	-	-	24.63	-0.99	-	152
Jun-26 4.90	1.56	-	-	-	24.32	-0.99	-	20
Jun-26 5.00	1.66	-	-	-	24.01	-1.00	-	83
Jun-26 5.50	2.16	-	-	-	22.46	-1.00	-	300
Jun-26 6.50	3.15	-	-	-	19.37	-1.00	-	2
Sep-26 2.60	0.09	-	-	-	35.76	-0.15	-	4
Sep-26 2.70	0.11	-	-	-	34.85	-0.18	-	5
Sep-26 2.90	0.15	-	-	-	33.04	-0.25	-	14
Sep-26 3.00	0.18	-	-	-	32.13	-0.29	-	1
Sep-26 3.10	0.21	-	-	-	31.22	-0.34	-	120
Sep-26 3.20	0.25	-	-	-	30.31	-0.39	-	205
Sep-26 3.30	0.29	-	-	-	29.40	-0.44	-	103
Sep-26 3.40	0.34	-	-	-	28.49	-0.49	-	75
Sep-26 3.50	0.39	-	-	-	27.88	-0.55	-	185
Sep-26 3.60	0.45	-	-	-	27.55	-0.60	-	200
Sep-26 3.70	0.52	-	-	-	27.22	-0.65	-	53
Sep-26 3.80	0.59	-	-	-	26.89	-0.70	-	44
Sep-26 3.90	0.66	-	-	-	26.56	-0.75	-	300
Sep-26 4.00	0.74	-	-	-	26.23	-0.79	-	10,110
Sep-26 4.10	0.82	-	-	-	25.90	-0.83	-	773
Sep-26 4.30	1.00	-	-	-	25.25	-0.89	-	5
Sep-26 4.40	1.09	-	-	-	24.92	-0.91	-	60
Sep-26 4.50	1.18	-	-	-	24.59	-0.93	-	39
Sep-26 4.60	1.28	-	-	-	24.26	-0.95	-	175
Sep-26 4.70	1.37	-	-	-	23.93	-0.96	-	150
Sep-26 5.00	1.66	-	-	-	22.95	-0.99	-	18
Sep-26 6.00	2.65	-	-	-	19.66	-1.00	-	5
Dec-26 2.50	0.08	-	-	-	33.40	-0.14	-	8
Dec-26 2.80	0.14	-	-	-	31.14	-0.22	-	100
Dec-26 3.00	0.20	-	-	-	29.63	-0.30	-	1,520
Dec-26 3.10	0.23	-	-	-	28.88	-0.34	-	10
Dec-26 3.20	0.27	-	-	-	28.12	-0.38	-	220
Dec-26 3.30	0.31	-	-	-	27.37	-0.43	-	21
Dec-26 3.40	0.36	-	-	-	26.62	-0.48	-	35,210
Dec-26 3.50	0.41	-	-	-	26.10	-0.53	-	20,073
Dec-26 3.60	0.47	-	-	-	25.83	-0.58	-	65,187
Dec-26 3.70	0.54	-	-	-	25.56	-0.63	-	62
Dec-26 3.80	0.61	-	-	-	25.29	-0.68	-	8
Dec-26 3.90	0.68	-	-	-	25.02	-0.72	-	1,280
Dec-26 4.00	0.76	-	-	-	24.75	-0.76	-	107,505
Dec-26 4.10	0.84	-	-	-	24.48	-0.80	-	1
Dec-26 4.20	0.92	-	-	-	24.21	-0.83	-	8
Dec-26 4.30	1.01	-	-	-	23.94	-0.86	-	60
Dec-26 4.40	1.10	-	-	-	23.67	-0.89	-	41
Dec-26 4.50	1.19	-	-	-	23.40	-0.92	-	62,531
Dec-26 4.60	1.28	-	-	-	23.13	-0.93	-	35,010
Dec-26 4.70	1.38	-	-	-	22.86	-0.95	-	20,020
Dec-26 4.80	1.47	-	-	-	22.59	-0.96	-	50
Dec-26 5.00	1.66	-	-	-	22.05	-0.98	-	26
Dec-26 5.50	2.16	-	-	-	20.69	-1.00	-	100
Dec-26 5.75	2.41	-	-	-	20.02	-1.00	-	425
Dec-26 6.00	2.65	-	-	-	19.34	-1.00	-	414
Dec-26 6.25	2.90	-	-	-	18.67	-1.00	-	17
Dec-26 6.75	3.40	-	-	-	17.31	-1.00	-	10
Mar-27 3.70	0.56	-	-	-	24.75	-0.61	-	2
Mar-27 3.90	0.70	-	-	-	24.15	-0.70	-	2
Mar-27 4.00	0.77	-	-	-	23.85	-0.74	-	50
Mar-27 4.10	0.85	-	-	-	23.55	-0.78	-	25
Mar-27 4.20	0.93	-	-	-	23.25	-0.81	-	600
Mar-27 4.40	1.10	-	-	-	22.65	-0.88	-	5,000
Mar-27 4.50	1.19	-	-	-	22.36	-0.90	-	5
Mar-27 4.60	1.28	-	-	-	22.06	-0.93	-	20,000
Mar-27 5.00	1.67	-	-	-	20.86	-0.98	-	1
Mar-27 6.50	3.15	-	-	-	16.36	-1.00	-	90
Mar-27 6.75	3.40	-	-	-	15.62	-1.00	-	10
Jun-27 3.40	0.45	-	-	-	24.13	-0.51	-	10
Jun-27 3.50	0.50	-	-	-	23.73	-0.56	-	2
Jun-27 3.60	0.57	-	-	-	23.42	-0.60	-	25,000
Jun-27 3.70	0.63	-	-	-	23.11	-0.64	-	2
Jun-27 3.80	0.70	-	-	-	22.80	-0.68	-	10
Jun-27 3.90	0.77	-	-	-	22.49	-0.72	-	19
Jun-27 4.00	0.85	-	-	-	22.18	-0.75	-	10
Jun-27 4.20	1.00	-	-	-	21.56	-0.82	-	1
Jun-27 4.30	1.09	-	-	-	21.25	-0.85	-	12
Jun-27 4.40	1.18	-	-	-	20.94	-0.87	-	5
Jun-27 4.50	1.26	-	-	-	20.63	-0.89	-	1
Jun-27 5.00	1.72	-	-	-	19.09	-0.97	-	36
Jun-27 6.50	3.17	-	-	-	14.45	-1.00	-	25
Sep-27 2.50	0.12	-	-	-	26.54	-0.17	-	20
Sep-27 2.90	0.23	-	-	-	24.88	-0.30	-	20
Sep-27 4.40	1.18	-	-	-	19.84	-0.86	-	1
Dec-27 2.20	0.07	-	-	-	27.43	-0.11	-	6,000
Dec-27 3.00	0.29	-	-	-	24.49	-0.34	-	7,502
Dec-27 3.20	0.38	-	-	-	23.76	-0.42	-	1
Dec-27 3.30	0.43	-	-	-	23.39	-0.46	-	5
Dec-27 3.40	0.48	-	-	-	23.02	-0.50	-	10
Dec-27 3.50	0.53	-	-	-	22.71	-0.54	-	13
Dec-27 3.60	0.60	-	-	-	22.45	-0.58	-	30,000
Dec-27 4.00	0.87	-	-	-	21.41	-0.72	-	3
Dec-27 4.10	0.95	-	-	-	21.14	-0.76	-	3
Dec-27 4.20	1.03	-	-	-	20.88	-0.78	-	1
Dec-27 4.30	1.11	-	-	-	20.62	-0.81	-	4
Dec-27 4.40	1.19	-	-	-	20.36	-0.84	-	3
Dec-27 4.50	1.28	-	-	-	20.10	-0.86	-	4
Dec-27 4.60	1.36	-	-	-	19.84	-0.89	-	250
Dec-27 4.70	1.45	-	-	-	19.58	-0.90	-	30,001
Dec-27 5.00	1.73	-	-	-	18.80	-0.95	-	7
Dec-27 5.50	2.20	-	-	-	17.49	-0.99	-	5
Mar-28 3.30	0.45	-	-	-	23.38	-0.45	-	6
Mar-28 3.90	0.82	-	-	-	21.81	-0.67	-	40
Mar-28 4.30	1.12	-	-	-	20.85	-0.79	-	2
Mar-28 4.50	1.29	-	-	-	20.36	-0.84	-	1
Mar-28 4.60	1.37	-	-	-	20.12	-0.87	-	1
Mar-28 5.25	1.96	-	-	-	18.55	-0.96	-	2
Dec-28 3.00	0.39	-	-	-	24.15	-0.37	-	20,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.13	-	-	-	28.35	0.35	-	2
Jun-26 4.70	-	-	-	-	24.95	0.01	-	1
Sep-26 3.60	0.20	-	-	-	28.72	0.41	-	2
Sep-26 3.90	0.11	-	-	-	27.73	0.27	-	100
Dec-26 5.25	0.01	-	-	-	23.71	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.12	-	-	-	31.25	-0.42	-	14
Mar-26 3.50	0.17	-	-	-	30.45	-0.52	-	1
Mar-26 3.80	0.38	-	-	-	29.49	-0.80	-	100
Mar-26 3.90	0.46	-	-	-	29.18	-0.86	-	250
Mar-26 4.00	0.55	-	-	-	28.86	-0.91	-	1,050
Mar-26 4.10	0.65	-	-	-	28.54	-0.94	-	400
Mar-26 4.50	1.04	-	-	-	27.26	-0.99	-	50
Mar-26 7.75	4.28	-	-	-	19.72	-1.00	-	750
Jun-26 3.50	0.33	-	-	-	28.65	-0.58	-	630
Jun-26 3.50	0.33	-	-	-	28.65	-0.58	-	80
Jun-26 3.60	0.40	-	-	-	28.34	-0.64	-	25
Jun-26 4.10	0.80	-	-	-	26.79	-0.88	-	1,900
Jun-26 4.20	0.89	-	-	-	26.48	-0.90	-	550
Jun-26 4.40	1.08	-	-	-	25.86	-0.95	-	100
Jun-26 5.50	2.16	-	-	-	22.46	-0.99	-	10
Sep-26 3.50	0.38	-	-	-	27.88	-0.53	-	11
Sep-26 3.60	0.44	-	-	-	27.55	-0.58	-	25
Sep-26 3.70	0.51	-	-	-	27.22	-0.63	-	25
Sep-26 4.00	0.73	-	-	-	26.23	-0.77	-	700
Sep-26 4.30	0.98	-	-	-	25.25	-0.87	-	100
Sep-26 4.50	1.16	-	-	-	24.59	-0.91	-	112
Sep-26 5.25	1.89	-	-	-	22.13	-0.98	-	15
Dec-26 3.90	0.67	-	-	-	25.02	-0.69	-	10
Dec-26 7.50	4.07	-	-	-	17.00	-0.98	-	5
Dec-26 9.50	6.04	-	-	-	17.00	-0.98	-	50
Dec-26 11.00	7.51	-	-	-	17.00	-0.98	-	52
Dec-26 12.00	8.50	-	-	-	17.00	-0.98	-	361
Dec-26 16.50	12.92	-	-	-	17.00	-0.98	-	14

	Previous Close	2.89		02/02/26
	UNICAJA Close	2.97		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.98	-	-	-	29.11	0.99	-	25

	Previous Close	88.30		02/02/26
	VIDRALA Close	86.80		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 95.24	0.17	-	-	-	19.08	0.07	-	1
Apr-26 93.33	0.65	-	-	-	18.56	0.17	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.71	-	-	-	21.33	-0.37	-	15
Mar-26 85.71	2.43	-	-	-	20.14	-0.49	-	5
Mar-26 87.62	3.44	-	-	-	19.37	-0.61	-	5
Mar-26 100.00	14.38	-	-	-	18.09	-1.00	-	4
Apr-26 83.81	2.16	-	-	-	20.13	-0.38	-	1
Jun-26 80.00	1.91	-	-	-	21.10	-0.26	-	4
Sep-26 66.67	0.57	-	-	-	23.73	-0.07	-	2
Sep-26 78.10	2.21	-	-	-	20.39	-0.25	-	1
Sep-26 81.90	3.28	-	-	-	19.28	-0.35	-	11
Sep-26 87.62	5.69	4.90	4.90	4.90	17.80	-0.53	2	2
Sep-26 89.52	6.81	6.80	6.80	6.80	17.67	-0.59	1	2

	Previous Close	56.40		02/02/26
	VISCOFAN Close	55.50		02/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 53.14	2.61	-	-	-	19.82	0.85	-	1
Feb-26 55.11	1.14	1.22	1.22	1.22	18.18	0.59	1	3
Feb-26 57.08	0.28	-	-	-	16.54	0.24	-	1
Feb-26 59.04	0.03	-	-	-	14.92	0.03	-	3
Feb-26 61.01	-	-	-	-	13.28	-	-	1
Mar-26 43.30	12.32	-	-	-	28.84	0.99	-	1
Mar-26 49.20	6.58	-	-	-	24.41	0.93	-	1
Mar-26 51.17	4.81	-	-	-	22.93	0.86	-	1
Mar-26 53.14	3.19	-	-	-	21.45	0.74	-	14
Mar-26 57.08	0.90	-	-	-	18.83	0.36	-	4
Mar-26 59.04	0.35	-	-	-	17.77	0.18	-	14
Mar-26 61.01	0.09	-	-	-	16.70	0.06	-	3
Jun-26 45.00	11.09	-	-	-	26.89	0.93	-	1
Jun-26 54.00	3.72	-	-	-	21.05	0.63	-	2
Jun-26 58.00	1.60	1.42	1.42	1.42	18.97	0.39	1	2
Jun-26 60.00	0.91	-	-	-	18.08	0.27	-	6
Jun-26 62.00	0.46	-	-	-	17.19	0.16	-	2
Sep-26 46.00	10.45	-	-	-	25.06	0.87	-	1
Sep-26 50.00	7.19	-	-	-	23.02	0.76	-	2
Sep-26 52.00	5.72	6.00	6.00	6.00	22.00	0.69	1	-
Sep-26 54.00	4.42	-	-	-	20.98	0.61	-	8
Sep-26 56.00	3.28	-	-	-	20.06	0.51	-	10
Sep-26 58.00	2.37	-	-	-	19.46	0.42	-	5
Sep-26 60.00	1.63	-	-	-	18.86	0.33	-	1
Sep-26 64.00	0.66	-	-	-	17.66	0.17	-	1
Sep-26 66.00	0.38	-	-	-	17.06	0.11	-	1
Dec-26 43.00	13.24	13.35	13.35	13.35	25.72	0.91	5	5
Dec-26 47.00	9.85	-	-	-	24.08	0.83	-	1
Dec-26 54.00	4.91	-	-	-	21.22	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.20	0.01	-	-	-	23.98	-0.01	-	7
Feb-26 51.17	0.06	-	-	-	22.33	-0.05	-	10
Feb-26 53.14	0.23	-	-	-	20.69	-0.16	-	2
Feb-26 55.11	0.74	-	-	-	19.05	-0.42	-	1
Feb-26 57.08	1.85	-	-	-	17.41	-0.76	-	1
Mar-26 45.27	0.05	-	-	-	29.18	-0.02	-	2
Mar-26 46.25	0.07	-	-	-	28.44	-0.03	-	1
Mar-26 47.23	0.10	-	-	-	27.71	-0.04	-	2
Mar-26 48.22	0.15	-	-	-	26.97	-0.06	-	12
Mar-26 49.20	0.22	-	-	-	26.23	-0.09	-	7
Mar-26 51.17	0.44	0.35	0.35	0.35	24.75	-0.16	1	72
Mar-26 53.14	0.83	0.80	0.80	0.80	23.27	-0.28	2	15
Mar-26 55.11	1.48	-	-	-	21.79	-0.44	-	104
Mar-26 57.08	2.50	-	-	-	20.65	-0.63	-	1
Mar-26 59.04	3.87	-	-	-	19.59	-0.80	-	1
Apr-26 54.00	1.42	-	-	-	21.91	-0.36	-	2
Jun-26 41.00	0.14	-	-	-	28.01	-0.03	-	2
Jun-26 43.00	0.22	-	-	-	26.71	-0.05	-	2
Jun-26 44.00	0.28	-	-	-	26.06	-0.07	-	1
Jun-26 45.00	0.36	-	-	-	25.41	-0.08	-	1
Jun-26 46.00	0.43	-	-	-	24.76	-0.10	-	2
Jun-26 47.00	0.54	-	-	-	24.11	-0.12	-	1
Jun-26 48.00	0.66	-	-	-	23.46	-0.15	-	5
Jun-26 50.00	0.99	-	-	-	22.17	-0.22	-	10
Jun-26 52.00	1.45	-	-	-	20.87	-0.30	-	2
Jun-26 54.00	2.08	-	-	-	19.57	-0.41	-	51
Jun-26 58.00	4.08	-	-	-	17.49	-0.66	-	1
Jun-26 60.00	5.49	-	-	-	16.60	-0.78	-	1
Sep-26 41.00	0.30	-	-	-	25.97	-0.06	-	1
Sep-26 43.00	0.46	-	-	-	24.95	-0.08	-	3
Sep-26 44.00	0.54	0.52	0.52	0.52	24.44	-0.10	3	3
Sep-26 45.00	0.66	-	-	-	23.93	-0.12	-	4
Sep-26 46.00	0.78	-	-	-	23.42	-0.14	-	2
Sep-26 47.00	0.91	-	-	-	22.91	-0.16	-	3
Sep-26 48.00	1.09	-	-	-	22.40	-0.19	-	6
Sep-26 49.00	1.28	-	-	-	21.89	-0.22	-	4
Sep-26 50.00	1.48	-	-	-	21.38	-0.25	-	13
Sep-26 52.00	2.01	-	-	-	20.36	-0.32	-	2
Sep-26 54.00	2.70	-	-	-	19.34	-0.41	-	33
Sep-26 56.00	3.57	-	-	-	18.42	-0.51	-	14
Sep-26 58.00	4.69	-	-	-	17.82	-0.61	-	1
Sep-26 60.00	6.00	-	-	-	17.22	-0.71	-	4
Sep-26 64.00	9.16	-	-	-	16.02	-0.88	-	2
Dec-26 41.00	0.52	-	-	-	23.79	-0.09	-	2
Dec-26 43.00	0.74	-	-	-	22.98	-0.12	-	1
Dec-26 44.00	0.87	-	-	-	22.57	-0.14	-	1
Dec-26 45.00	1.01	-	-	-	22.16	-0.16	-	12
Dec-26 48.00	1.60	-	-	-	20.93	-0.23	-	1
Dec-26 49.00	1.86	-	-	-	20.52	-0.27	-	1
Dec-26 50.00	2.13	-	-	-	20.12	-0.30	-	8
Dec-28 45.00	2.93	-	-	-	18.59	-0.26	-	1

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

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

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