Boletin

DAILY BULLETIN 02/05/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	10,621	-	-	10,621	-
MINI IBEX-35	5,151	363	2,889	8,403	0.13
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	225	-	-	225	-
BONO 10	-	-	-	-	-
ACCIONES	26,859	5,281	36,747	68,887	0.14
DIVIDENDOS	1,000	-	-	1,000	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	56,712	-	-	56,712
MINI IBEX-35	3,956	40,561	35,828	80,345
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,925	-	-	2,925
BONO 10	-	-	-	-
ACCIONES	1,694,978	1,523,613	4,341,408	7,559,999
DIVIDENDOS	27,872	-	-	27,872

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	18,102.50		05/02/26
	IBEX - 35 Close	17,746.30		05/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17,766.9	17,689	18,111	17,679	10,614	56,665
20-Mar-26	17,792.0	17,752	17,850	17,752	7	46
17-Apr-26	17,701.0	-	-	-	-	1
19-Jun-26	17,621.0	-	-	-	-	-
18-Sep-26	17,566.0	-	-	-	-	-
18-Dec-26	17,515.0	-	-	-	-	-
19-Mar-27	17,514.0	-	-	-	-	-
18-Jun-27	17,325.0	-	-	-	-	-
17-Sep-27	17,271.0	-	-	-	-	-
17-Dec-27	17,202.0	-	-	-	-	-
17-Mar-28	17,213.0	-	-	-	-	-
16-Jun-28	17,039.0	-	-	-	-	-
15-Dec-28	16,927.0	-	-	-	-	-
15-Jun-29	16,783.0	-	-	-	-	-
21-Dec-29	16,698.0	-	-	-	-	-
21-Jun-30	16,606.0	-	-	-	-	-
20-Dec-30	16,563.0	-	-	-	-	-

	Previous Close	-		05/02/26
	MINI IBEX-35 Close	-		05/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	17,753.0	-	-	-	-	-
13-Feb-26	17,760.0	-	-	-	-	-
20-Feb-26	17,766.9	17,695	18,105	17,685	5,086	3,796
27-Feb-26	17,770.0	-	-	-	-	-
20-Mar-26	17,792.0	17,715	18,100	17,715	65	159
17-Apr-26	17,701.0	-	-	-	-	1
19-Jun-26	17,621.0	-	-	-	-	-
18-Sep-26	17,566.0	-	-	-	-	-
18-Dec-26	17,515.0	-	-	-	-	-
19-Mar-27	17,514.0	-	-	-	-	-
18-Jun-27	17,325.0	-	-	-	-	-
17-Sep-27	17,271.0	-	-	-	-	-
17-Dec-27	17,202.0	-	-	-	-	-
17-Mar-28	17,213.0	-	-	-	-	-
16-Jun-28	17,039.0	-	-	-	-	-
15-Dec-28	16,927.0	-	-	-	-	-
15-Jun-29	16,783.0	-	-	-	-	-
21-Dec-29	16,698.0	-	-	-	-	-
21-Jun-30	16,606.0	-	-	-	-	-
20-Dec-30	16,563.0	-	-	-	-	-

	Previous Close	-		05/02/26
	MICRO IBEX-35 Close	-		05/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17,766.9	-	-	-	-	-
20-Mar-26	17,792.0	-	-	-	-	-

	Previous Close	1,885.00		05/02/26
	IBEX BANCOS Close	1,793.70		05/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,795.2	-	-	-	-	-
20-Mar-26	1,798.0	-	-	-	-	-
17-Apr-26	1,771.0	-	-	-	-	-
19-Jun-26	1,766.0	-	-	-	-	-
18-Sep-26	1,772.0	-	-	-	-	-
18-Dec-26	1,755.0	-	-	-	-	-
19-Mar-27	1,761.0	-	-	-	-	-
18-Jun-27	1,727.0	-	-	-	-	-
17-Sep-27	1,733.0	-	-	-	-	-
17-Dec-27	1,711.0	-	-	-	-	-
17-Mar-28	1,719.0	-	-	-	-	-
16-Jun-28	1,685.0	-	-	-	-	-
15-Dec-28	1,672.0	-	-	-	-	-
15-Jun-29	1,648.0	-	-	-	-	-
21-Dec-29	1,638.0	-	-	-	-	-
21-Jun-30	1,623.0	-	-	-	-	-
20-Dec-30	1,620.0	-	-	-	-	-

	Previous Close	1,932.00		05/02/26
	IBEX ENERGIA Close	1,925.40		05/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,927.0	-	-	-	-	-
20-Mar-26	1,930.0	-	-	-	-	-
17-Apr-26	1,930.0	-	-	-	-	-
19-Jun-26	1,937.0	-	-	-	-	-
18-Sep-26	1,892.0	-	-	-	-	-
18-Dec-26	1,898.0	-	-	-	-	-
19-Mar-27	1,873.0	-	-	-	-	-
18-Jun-27	1,879.0	-	-	-	-	-
17-Sep-27	1,834.0	-	-	-	-	-
17-Dec-27	1,841.0	-	-	-	-	-
17-Mar-28	1,818.0	-	-	-	-	-
16-Jun-28	1,825.0	-	-	-	-	-
15-Dec-28	1,790.0	-	-	-	-	-
15-Jun-29	1,777.0	-	-	-	-	-
21-Dec-29	1,743.0	-	-	-	-	-
21-Jun-30	1,736.0	-	-	-	-	-
20-Dec-30	1,708.0	-	-	-	-	-

	Previous Close	71.90		05/02/26
	IBEX - 35 Impacto DIV Close	71.90		05/02/26

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	610.0	610	610	610	225	2,400
17-Dec-27	625.0	-	-	-	-	175
15-Dec-28	626.0	-	-	-	-	300
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	595.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	182.30		05/02/26
	ACCIONA Close	181.10		05/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	181.25	-	-	-	-	-
20-Mar-26	181.52	-	-	-	-	12
17-Apr-26	181.80	-	-	-	-	-
19-Jun-26	182.42	-	-	-	-	-
18-Sep-26	177.83	-	-	-	-	-
18-Dec-26	178.67	-	-	-	-	-
19-Mar-27	179.48	-	-	-	-	-
18-Jun-27	180.34	-	-	-	-	-
17-Sep-27	175.62	-	-	-	-	-
17-Dec-27	176.53	-	-	-	-	-
17-Mar-28	177.47	-	-	-	-	-
16-Jun-28	178.44	-	-	-	-	-
15-Dec-28	174.73	-	-	-	-	-
15-Jun-29	176.83	-	-	-	-	-
21-Dec-29	173.36	-	-	-	-	-
21-Jun-30	175.62	-	-	-	-	-
20-Dec-30	172.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	181.25	-	-	-	-	-
20-Mar-26	181.52	-	-	-	-	-
17-Apr-26	181.80	-	-	-	-	-
19-Jun-26	182.42	-	-	-	-	-
18-Sep-26	177.83	-	-	-	-	-
18-Dec-26	178.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	181.10	-	-	-	-	-

	Previous Close	21.36		05/02/26
	ACCIONA ENERGIA Close	21.16		05/02/26

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	21.24	-	-	-	-	-
19-Jun-26	20.81	-	-	-	-	-
18-Sep-26	20.91	-	-	-	-	-
18-Dec-26	21.01	-	-	-	-	-
19-Mar-27	21.11	-	-	-	-	-
18-Jun-27	20.71	-	-	-	-	-
17-Sep-27	20.81	-	-	-	-	-
17-Dec-27	20.92	-	-	-	-	-
17-Mar-28	21.03	-	-	-	-	-
16-Jun-28	20.65	-	-	-	-	-
15-Dec-28	20.88	-	-	-	-	-
15-Jun-29	20.63	-	-	-	-	-
21-Dec-29	20.90	-	-	-	-	-
21-Jun-30	20.69	-	-	-	-	-
20-Dec-30	20.97	-	-	-	-	-

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	21.24	-	-	-	-	-
19-Jun-26	20.81	-	-	-	-	-
18-Sep-26	20.91	-	-	-	-	-
18-Dec-26	21.01	-	-	-	-	-

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

	Previous Close	12.51		05/02/26
	ACERINOX Close	12.66		05/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.67	-	-	-	-	-
20-Mar-26	12.69	12.67	12.67	12.67	10	115
17-Apr-26	12.71	-	-	-	-	-
19-Jun-26	12.75	-	-	-	-	-
18-Sep-26	12.48	-	-	-	-	-
18-Dec-26	12.54	-	-	-	-	-
19-Mar-27	12.26	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.04	-	-	-	-	-
17-Dec-27	12.10	-	-	-	-	-
17-Mar-28	11.81	-	-	-	-	-
16-Jun-28	11.88	-	-	-	-	-
15-Dec-28	11.66	-	-	-	-	-
15-Jun-29	11.44	-	-	-	-	-
21-Dec-29	11.21	-	-	-	-	-
21-Jun-30	10.98	-	-	-	-	-
20-Dec-30	10.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.67	-	-	-	-	-
20-Mar-26	12.69	-	-	-	-	-
17-Apr-26	12.71	-	-	-	-	-
19-Jun-26	12.75	-	-	-	-	-
18-Sep-26	12.48	-	-	-	-	-
18-Dec-26	12.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.66	-	-	-	-	-

	Previous Close	93.45		05/02/26
	ACS Close	94.25		05/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	94.33	-	-	-	-	-
20-Mar-26	94.47	94.10	95.40	93.04	60	1,119
17-Apr-26	94.61	-	-	-	-	-
19-Jun-26	94.94	-	-	-	-	-
18-Sep-26	93.70	-	-	-	-	-
18-Dec-26	94.14	-	-	-	-	-
19-Mar-27	94.03	-	-	-	-	-
18-Jun-27	94.48	-	-	-	-	-
17-Sep-27	93.19	-	-	-	-	-
17-Dec-27	93.67	-	-	-	-	-
17-Mar-28	93.61	-	-	-	-	-
16-Jun-28	94.13	-	-	-	-	-
15-Dec-28	93.31	-	-	-	-	-
15-Jun-29	93.87	-	-	-	-	-
21-Dec-29	93.19	-	-	-	-	-
21-Jun-30	93.84	-	-	-	-	-
20-Dec-30	93.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	94.33	-	-	-	-	-
20-Mar-26	94.47	-	-	-	-	-
17-Apr-26	94.61	-	-	-	-	-
19-Jun-26	94.94	-	-	-	-	-
18-Sep-26	93.70	-	-	-	-	-
18-Dec-26	94.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	94.25	-	-	-	-	-

	Previous Close	26.99		05/02/26
	AENA Close	27.19		05/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.21	-	-	-	-	-
20-Mar-26	27.25	-	-	-	-	15
17-Apr-26	27.29	-	-	-	-	-
19-Jun-26	26.30	-	-	-	-	-
18-Sep-26	26.43	-	-	-	-	-
18-Dec-26	26.56	-	-	-	-	-
19-Mar-27	26.68	-	-	-	-	-
18-Jun-27	25.60	-	-	-	-	-
17-Sep-27	25.73	-	-	-	-	-
17-Dec-27	25.86	-	-	-	-	-
17-Mar-28	26.00	-	-	-	-	-
16-Jun-28	24.94	-	-	-	-	-
15-Dec-28	25.23	-	-	-	-	-
15-Jun-29	24.28	-	-	-	-	-
21-Dec-29	24.60	-	-	-	-	-
21-Jun-30	23.67	-	-	-	-	-
20-Dec-30	23.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.21	-	-	-	-	-
20-Mar-26	27.25	-	-	-	-	-
17-Apr-26	27.29	-	-	-	-	-
19-Jun-26	26.30	-	-	-	-	-
18-Sep-26	26.43	-	-	-	-	-
18-Dec-26	26.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.19	-	-	-	-	-

	Previous Close	12.94		05/02/26
	ALMIRALL Close	13.04		05/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	13.05	-	-	-	-	-
20-Mar-26	13.07	-	-	-	-	-
17-Apr-26	13.09	-	-	-	-	-
19-Jun-26	12.95	-	-	-	-	-
18-Sep-26	13.01	-	-	-	-	-
18-Dec-26	13.08	-	-	-	-	-
19-Mar-27	13.13	-	-	-	-	-
18-Jun-27	13.01	-	-	-	-	-
17-Sep-27	13.08	-	-	-	-	-
17-Dec-27	13.15	-	-	-	-	-
17-Mar-28	13.22	-	-	-	-	-
16-Jun-28	13.10	-	-	-	-	-
15-Dec-28	13.25	-	-	-	-	-
15-Jun-29	13.23	-	-	-	-	-
21-Dec-29	13.40	-	-	-	-	-
21-Jun-30	13.38	-	-	-	-	-
20-Dec-30	13.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	13.05	-	-	-	-	-
20-Mar-26	13.07	-	-	-	-	-
17-Apr-26	13.09	-	-	-	-	-
19-Jun-26	12.95	-	-	-	-	-
18-Sep-26	13.01	-	-	-	-	-
18-Dec-26	13.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.04	-	-	-	-	-

	Previous Close	53.50		05/02/26
	AMADEUS Close	53.22		05/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	53.26	-	-	-	-	-
20-Mar-26	53.34	53.81	53.81	53.81	5	262
17-Apr-26	53.43	-	-	-	-	-
19-Jun-26	53.61	54.31	54.31	54.31	3	3
18-Sep-26	52.88	-	-	-	-	-
18-Dec-26	53.13	-	-	-	-	-
19-Mar-27	52.79	-	-	-	-	-
18-Jun-27	53.05	-	-	-	-	-
17-Sep-27	52.23	-	-	-	-	-
17-Dec-27	52.50	-	-	-	-	-
17-Mar-28	52.13	-	-	-	-	-
16-Jun-28	52.42	-	-	-	-	-
15-Dec-28	51.81	-	-	-	-	-
15-Jun-29	51.70	-	-	-	-	-
21-Dec-29	51.03	-	-	-	-	-
21-Jun-30	50.94	-	-	-	-	-
20-Dec-30	50.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	53.26	-	-	-	-	-
20-Mar-26	53.34	-	-	-	-	-
17-Apr-26	53.43	-	-	-	-	-
19-Jun-26	53.61	-	-	-	-	-
18-Sep-26	52.88	-	-	-	-	-
18-Dec-26	53.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.22	-	-	-	-	-

	Previous Close	47.56		05/02/26
	ARCELORMITTAL Close	48.98		05/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	49.02	-	-	-	-	-
20-Mar-26	49.09	48.86	48.86	47.50	5	87
17-Apr-26	49.17	-	-	-	-	-
19-Jun-26	49.14	-	-	-	-	-
18-Sep-26	49.37	-	-	-	-	-
18-Dec-26	49.41	-	-	-	-	-
19-Mar-27	49.63	-	-	-	-	-
18-Jun-27	49.66	-	-	-	-	-
17-Sep-27	49.90	-	-	-	-	-
17-Dec-27	49.95	-	-	-	-	-
17-Mar-28	50.21	-	-	-	-	-
16-Jun-28	50.26	-	-	-	-	-
15-Dec-28	50.60	-	-	-	-	-
15-Jun-29	50.96	-	-	-	-	-
21-Dec-29	51.37	-	-	-	-	-
21-Jun-30	51.78	-	-	-	-	-
20-Dec-30	52.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	49.02	-	-	-	-	-
20-Mar-26	49.09	-	-	-	-	-
17-Apr-26	49.17	-	-	-	-	-
19-Jun-26	49.14	-	-	-	-	-
18-Sep-26	49.37	-	-	-	-	-
18-Dec-26	49.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.98	-	-	-	-	-

	Previous Close	5.20		05/02/26
	ATRESMEDIA Close	5.11		05/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.11	-	-	-	-	-
20-Mar-26	5.12	-	-	-	-	-
17-Apr-26	5.13	-	-	-	-	-
19-Jun-26	4.91	-	-	-	-	-
18-Sep-26	4.93	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.80	-	-	-	-	-
18-Jun-27	4.56	-	-	-	-	-
17-Sep-27	4.58	-	-	-	-	-
17-Dec-27	4.43	-	-	-	-	-
17-Mar-28	4.45	-	-	-	-	-
16-Jun-28	4.20	-	-	-	-	-
15-Dec-28	4.07	-	-	-	-	-
15-Jun-29	4.12	-	-	-	-	-
21-Dec-29	3.71	-	-	-	-	-
21-Jun-30	3.49	-	-	-	-	-
20-Dec-30	3.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.11	-	-	-	-	-
20-Mar-26	5.12	-	-	-	-	-
17-Apr-26	5.13	-	-	-	-	-
19-Jun-26	4.91	-	-	-	-	-
18-Sep-26	4.93	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-

	Previous Close	1.32		05/02/26
	AUDAX RENOV Close	1.30		05/02/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.30	-	-	-	-	-

	Previous Close	55.80		05/02/26
	AUXIL. FF.CC Close	56.20		05/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.20	-	-	-	-	-

	Previous Close	3.39		05/02/26
	B.SABADELL Close	3.26		05/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.27	-	-	-	-	-
20-Mar-26	3.27	-	-	-	-	-
17-Apr-26	3.21	-	-	-	-	-
19-Jun-26	3.22	-	-	-	-	-
18-Sep-26	3.16	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-
19-Mar-27	3.12	-	-	-	-	-
18-Jun-27	3.07	-	-	-	-	-
17-Sep-27	3.01	-	-	-	-	-
17-Dec-27	3.03	-	-	-	-	-
17-Mar-28	2.97	-	-	-	-	-
16-Jun-28	2.92	-	-	-	-	-
15-Dec-28	2.88	-	-	-	-	-
15-Jun-29	2.77	-	-	-	-	-
21-Dec-29	2.74	-	-	-	-	-
21-Jun-30	2.63	-	-	-	-	-
20-Dec-30	2.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.27	-	-	-	-	-
20-Mar-26	3.27	-	-	-	-	-
17-Apr-26	3.21	-	-	-	-	-
19-Jun-26	3.22	-	-	-	-	-
18-Sep-26	3.16	-	-	-	-	-
18-Dec-26	3.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.26	-	-	-	-	-

	Previous Close	14.79		05/02/26
	BANKINTER Close	14.39		05/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.40	-	-	-	-	-
20-Mar-26	14.42	14.45	14.85	14.45	14	56
17-Apr-26	14.29	-	-	-	-	-
19-Jun-26	14.34	-	-	-	-	-
18-Sep-26	14.25	-	-	-	-	-
18-Dec-26	13.99	-	-	-	-	-
19-Mar-27	14.05	-	-	-	-	-
18-Jun-27	13.96	-	-	-	-	-
17-Sep-27	13.85	-	-	-	-	-
17-Dec-27	13.58	-	-	-	-	-
17-Mar-28	13.65	-	-	-	-	-
16-Jun-28	13.55	-	-	-	-	-
15-Dec-28	13.17	-	-	-	-	-
15-Jun-29	13.14	-	-	-	-	-
21-Dec-29	12.74	-	-	-	-	-
21-Jun-30	12.72	-	-	-	-	-
20-Dec-30	12.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.40	-	-	-	-	-
20-Mar-26	14.42	-	-	-	-	-
17-Apr-26	14.29	-	-	-	-	-
19-Jun-26	14.34	-	-	-	-	-
18-Sep-26	14.25	-	-	-	-	-
18-Dec-26	13.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.39	-	-	-	-	-

	Previous Close	21.91		05/02/26
	BBVA Close	19.98		05/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	19.98	-	-	-	-	-
13-Feb-26	19.99	-	-	-	-	-
20-Feb-26	20.00	-	-	-	-	-
27-Feb-26	20.00	-	-	-	-	-
20-Mar-26	20.03	20.23	21.01	20.15	16,545	49,351
17-Apr-26	19.46	-	-	-	-	-
19-Jun-26	19.52	-	-	-	-	-
18-Sep-26	19.62	-	-	-	-	-
18-Dec-26	19.41	-	-	-	-	5,000
19-Mar-27	19.49	-	-	-	-	-
18-Jun-27	18.98	-	-	-	-	-
17-Sep-27	19.07	-	-	-	-	-
17-Dec-27	18.79	-	-	-	-	-
17-Mar-28	18.89	-	-	-	-	-
16-Jun-28	18.38	-	-	-	-	-
15-Dec-28	18.23	-	-	-	-	-
15-Jun-29	17.86	-	-	-	-	-
21-Dec-29	17.76	-	-	-	-	-
21-Jun-30	17.53	-	-	-	-	-
20-Dec-30	17.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	20.00	-	-	-	-	-
20-Mar-26	20.03	-	-	-	-	-
17-Apr-26	19.46	-	-	-	-	-
19-Jun-26	19.52	-	-	-	-	-
18-Sep-26	19.62	-	-	-	-	-
18-Dec-26	19.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.98	-	-	-	-	-

	Previous Close	11.41		05/02/26
	CAIXABANK Close	10.94		05/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.95	-	-	-	-	-
20-Mar-26	10.97	10.95	11.26	10.95	5	134
17-Apr-26	10.65	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.63	-	-	-	-	-
19-Mar-27	10.67	-	-	-	-	-
18-Jun-27	10.41	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-
17-Dec-27	10.34	-	-	-	-	-
17-Mar-28	10.39	-	-	-	-	-
16-Jun-28	10.15	-	-	-	-	-
15-Dec-28	10.10	-	-	-	-	-
15-Jun-29	9.93	-	-	-	-	-
21-Dec-29	9.90	-	-	-	-	-
21-Jun-30	9.76	-	-	-	-	-
20-Dec-30	9.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.95	-	-	-	-	-
20-Mar-26	10.97	-	-	-	-	-
17-Apr-26	10.65	-	-	-	-	-
19-Jun-26	10.69	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.94	-	-	-	-	-

	Previous Close	27.73		05/02/26
	CELLNEX Close	27.85		05/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.87	-	-	-	-	-
20-Mar-26	27.92	-	-	-	-	3
17-Apr-26	27.96	-	-	-	-	-
19-Jun-26	28.05	-	-	-	-	-
18-Sep-26	27.82	-	-	-	-	-
18-Dec-26	27.95	-	-	-	-	-
19-Mar-27	27.68	-	-	-	-	-
18-Jun-27	27.42	-	-	-	-	-
17-Sep-27	27.55	-	-	-	-	-
17-Dec-27	27.70	-	-	-	-	-
17-Mar-28	27.42	-	-	-	-	-
16-Jun-28	27.15	-	-	-	-	-
15-Dec-28	27.46	-	-	-	-	-
15-Jun-29	26.89	-	-	-	-	-
21-Dec-29	27.24	-	-	-	-	-
21-Jun-30	26.63	-	-	-	-	-
20-Dec-30	26.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.87	-	-	-	-	-
20-Mar-26	27.92	-	-	-	-	-
17-Apr-26	27.96	-	-	-	-	-
19-Jun-26	28.05	-	-	-	-	-
18-Sep-26	27.82	-	-	-	-	-
18-Dec-26	27.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.85	-	-	-	-	-

	Previous Close	29.10		05/02/26
	CIE AUTOMOTIVE Close	28.85		05/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	28.87	-	-	-	-	-
20-Mar-26	28.92	-	-	-	-	-
17-Apr-26	28.96	-	-	-	-	-
19-Jun-26	29.06	-	-	-	-	-
18-Sep-26	28.74	-	-	-	-	-
18-Dec-26	28.88	-	-	-	-	-
19-Mar-27	28.54	-	-	-	-	-
18-Jun-27	28.68	-	-	-	-	-
17-Sep-27	28.35	-	-	-	-	-
17-Dec-27	28.50	-	-	-	-	-
17-Mar-28	28.18	-	-	-	-	-
16-Jun-28	28.33	-	-	-	-	-
15-Dec-28	28.16	-	-	-	-	-
15-Jun-29	28.01	-	-	-	-	-
21-Dec-29	27.84	-	-	-	-	-
21-Jun-30	27.68	-	-	-	-	-
20-Dec-30	27.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	28.87	-	-	-	-	-
20-Mar-26	28.92	-	-	-	-	-
17-Apr-26	28.96	-	-	-	-	-
19-Jun-26	29.06	-	-	-	-	-
18-Sep-26	28.74	-	-	-	-	-
18-Dec-26	28.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.85	-	-	-	-	-

	Previous Close	5.34		05/02/26
	COLONIAL Close	5.34		05/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.34	-	-	-	-	-
20-Mar-26	5.35	-	-	-	-	60
17-Apr-26	5.36	-	-	-	-	-
19-Jun-26	5.07	-	-	-	-	-
18-Sep-26	5.09	-	-	-	-	-
18-Dec-26	5.12	-	-	-	-	-
19-Mar-27	5.14	-	-	-	-	-
18-Jun-27	4.83	-	-	-	-	-
17-Sep-27	4.85	-	-	-	-	-
17-Dec-27	4.87	-	-	-	-	-
17-Mar-28	4.90	-	-	-	-	-
16-Jun-28	4.93	-	-	-	-	-
15-Dec-28	4.64	-	-	-	-	-
15-Jun-29	4.70	-	-	-	-	-
21-Dec-29	4.42	-	-	-	-	-
21-Jun-30	4.13	-	-	-	-	-
20-Dec-30	4.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.34	-	-	-	-	-
20-Mar-26	5.35	-	-	-	-	-
17-Apr-26	5.36	-	-	-	-	-
19-Jun-26	5.07	-	-	-	-	-
18-Sep-26	5.09	-	-	-	-	-
18-Dec-26	5.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.34	-	-	-	-	-

	Previous Close	0.18		05/02/26
	D. FELGUERA Close	0.18		05/02/26

FUTURES D. FELGUERA

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

	Previous Close	18.62		05/02/26
	EBRO FOODS Close	18.62		05/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.64	-	-	-	-	-
20-Mar-26	18.66	-	-	-	-	-
17-Apr-26	18.46	-	-	-	-	-
19-Jun-26	18.52	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.32	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.00	-	-	-	-	-
17-Dec-27	17.84	-	-	-	-	-
17-Mar-28	17.94	-	-	-	-	-
16-Jun-28	17.77	-	-	-	-	-
15-Dec-28	17.45	-	-	-	-	-
15-Jun-29	17.39	-	-	-	-	-
21-Dec-29	17.07	-	-	-	-	-
21-Jun-30	17.02	-	-	-	-	-
20-Dec-30	16.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.64	-	-	-	-	-
20-Mar-26	18.66	-	-	-	-	-
17-Apr-26	18.46	-	-	-	-	-
19-Jun-26	18.52	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-

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

	Previous Close	14.28		05/02/26
	ENAGAS Close	14.37		05/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.38	-	-	-	-	-
20-Mar-26	14.40	-	-	-	-	101
17-Apr-26	14.43	-	-	-	-	-
19-Jun-26	14.47	-	-	-	-	-
18-Sep-26	13.94	-	-	-	-	-
18-Dec-26	14.01	-	-	-	-	7,500
19-Mar-27	13.67	-	-	-	-	-
18-Jun-27	13.74	-	-	-	-	-
17-Sep-27	13.20	-	-	-	-	-
17-Dec-27	13.27	-	-	-	-	-
17-Mar-28	12.94	-	-	-	-	-
16-Jun-28	13.01	-	-	-	-	-
15-Dec-28	12.56	-	-	-	-	-
15-Jun-29	12.30	-	-	-	-	-
21-Dec-29	11.46	-	-	-	-	-
21-Jun-30	11.62	-	-	-	-	-
20-Dec-30	11.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.38	-	-	-	-	-
20-Mar-26	14.40	-	-	-	-	-
17-Apr-26	14.43	-	-	-	-	-
19-Jun-26	14.47	-	-	-	-	-
18-Sep-26	13.94	-	-	-	-	-
18-Dec-26	14.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.37	-	-	-	-	-

	Previous Close	2.28		05/02/26
	ENCE Close	2.30		05/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.30	-	-	-	-	-
20-Mar-26	2.30	-	-	-	-	-
17-Apr-26	2.30	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-
18-Sep-26	2.23	-	-	-	-	-
18-Dec-26	2.19	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-
17-Dec-27	2.08	-	-	-	-	-
17-Mar-28	2.09	-	-	-	-	-
16-Jun-28	2.04	-	-	-	-	-
15-Dec-28	1.95	-	-	-	-	-
15-Jun-29	1.91	-	-	-	-	-
21-Dec-29	1.80	-	-	-	-	-
21-Jun-30	1.76	-	-	-	-	-
20-Dec-30	1.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.30	-	-	-	-	-
20-Mar-26	2.30	-	-	-	-	-
17-Apr-26	2.30	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-
18-Sep-26	2.23	-	-	-	-	-
18-Dec-26	2.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.30	-	-	-	-	-

	Previous Close	31.35		05/02/26
	ENDESA Close	31.45		05/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.48	-	-	-	-	-
20-Mar-26	31.52	-	-	-	-	40
17-Apr-26	31.57	-	-	-	-	-
19-Jun-26	31.68	-	-	-	-	-
18-Sep-26	30.93	-	-	-	-	-
18-Dec-26	31.08	-	-	-	-	-
19-Mar-27	30.69	-	-	-	-	-
18-Jun-27	30.84	-	-	-	-	-
17-Sep-27	30.09	-	-	-	-	-
17-Dec-27	30.25	-	-	-	-	-
17-Mar-28	29.89	-	-	-	-	-
16-Jun-28	30.05	-	-	-	-	-
15-Dec-28	29.47	-	-	-	-	-
15-Jun-29	29.30	-	-	-	-	-
21-Dec-29	28.75	-	-	-	-	-
21-Jun-30	28.60	-	-	-	-	-
20-Dec-30	28.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.48	-	-	-	-	-
20-Mar-26	31.52	-	-	-	-	-
17-Apr-26	31.57	-	-	-	-	-
19-Jun-26	31.68	-	-	-	-	-
18-Sep-26	30.93	-	-	-	-	-
18-Dec-26	31.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.45	-	-	-	-	-

	Previous Close	5.24		05/02/26
	FAES Close	5.22		05/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.22	-	-	-	-	-

	Previous Close	11.30		05/02/26
	FCC Close	11.30		05/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.31	-	-	-	-	-
20-Mar-26	11.33	-	-	-	-	-
17-Apr-26	11.34	-	-	-	-	-
19-Jun-26	11.38	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.88	-	-	-	-	-
18-Jun-27	10.94	-	-	-	-	-
17-Sep-27	10.28	-	-	-	-	-
17-Dec-27	10.33	-	-	-	-	-
17-Mar-28	10.39	-	-	-	-	-
16-Jun-28	10.45	-	-	-	-	-
15-Dec-28	9.83	-	-	-	-	-
15-Jun-29	9.95	-	-	-	-	-
21-Dec-29	9.32	-	-	-	-	-
21-Jun-30	9.45	-	-	-	-	-
20-Dec-30	8.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.31	-	-	-	-	-
20-Mar-26	11.33	-	-	-	-	-
17-Apr-26	11.34	-	-	-	-	-
19-Jun-26	11.38	-	-	-	-	-
18-Sep-26	10.78	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-

	Previous Close	15.33		05/02/26
	FCC INM Close	15.43		05/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.46	-	-	-	-	-

	Previous Close	57.66		05/02/26
	FERROVIAL Close	58.24		05/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	58.29	-	-	-	-	-
20-Mar-26	58.38	58.05	58.05	58.05	15	511
17-Apr-26	58.46	-	-	-	-	-
19-Jun-26	58.39	-	-	-	-	50
18-Sep-26	58.67	-	-	-	-	-
18-Dec-26	58.49	-	-	-	-	-
19-Mar-27	58.76	-	-	-	-	-
18-Jun-27	58.75	-	-	-	-	-
17-Sep-27	59.04	-	-	-	-	-
17-Dec-27	58.89	-	-	-	-	-
17-Mar-28	59.20	-	-	-	-	-
16-Jun-28	59.52	-	-	-	-	-
15-Dec-28	59.45	-	-	-	-	-
15-Jun-29	60.16	-	-	-	-	-
21-Dec-29	60.18	-	-	-	-	-
21-Jun-30	60.95	-	-	-	-	-
20-Dec-30	61.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	58.29	-	-	-	-	-
20-Mar-26	58.38	-	-	-	-	-
17-Apr-26	58.46	-	-	-	-	-
19-Jun-26	58.39	-	-	-	-	-
18-Sep-26	58.67	-	-	-	-	-
18-Dec-26	58.49	-	-	-	-	-
31-Dec-99	58.24	-	-	-	-	-

	Previous Close	25.12		05/02/26
	FLUIDRA Close	24.86		05/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	24.88	-	-	-	-	-
20-Mar-26	24.92	-	-	-	-	-
17-Apr-26	24.96	-	-	-	-	-
19-Jun-26	25.04	-	-	-	-	-
18-Sep-26	24.84	-	-	-	-	-
18-Dec-26	24.64	-	-	-	-	-
19-Mar-27	24.75	-	-	-	-	-
18-Jun-27	24.87	-	-	-	-	-
17-Sep-27	24.63	-	-	-	-	-
17-Dec-27	24.40	-	-	-	-	-
17-Mar-28	24.53	-	-	-	-	-
16-Jun-28	24.66	-	-	-	-	-
15-Dec-28	24.14	-	-	-	-	-
15-Jun-29	24.43	-	-	-	-	-
21-Dec-29	23.84	-	-	-	-	-
21-Jun-30	24.15	-	-	-	-	-
20-Dec-30	23.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	24.88	-	-	-	-	-
20-Mar-26	24.92	-	-	-	-	-
17-Apr-26	24.96	-	-	-	-	-
19-Jun-26	25.04	-	-	-	-	-
18-Sep-26	24.84	-	-	-	-	-
18-Dec-26	24.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.86	-	-	-	-	-

	Previous Close	3.13		05/02/26
	GESTAMP Close	3.10		05/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.10	-	-	-	-	-

	Previous Close	92.60		05/02/26
	GRENERGY Close	92.80		05/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.80	-	-	-	-	-

	Previous Close	11.05		05/02/26
	GRIFOLS Close	10.84		05/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.85	-	-	-	-	-
20-Mar-26	10.87	-	-	-	-	10
17-Apr-26	10.88	-	-	-	-	-
19-Jun-26	10.77	-	-	-	-	-
18-Sep-26	10.67	-	-	-	-	-
18-Dec-26	10.72	-	-	-	-	-
19-Mar-27	10.77	-	-	-	-	-
18-Jun-27	10.67	-	-	-	-	-
17-Sep-27	10.57	-	-	-	-	-
17-Dec-27	10.63	-	-	-	-	-
17-Mar-28	10.69	-	-	-	-	-
16-Jun-28	10.59	-	-	-	-	-
15-Dec-28	10.56	-	-	-	-	-
15-Jun-29	10.54	-	-	-	-	-
21-Dec-29	10.53	-	-	-	-	-
21-Jun-30	10.51	-	-	-	-	-
20-Dec-30	10.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.85	-	-	-	-	-
20-Mar-26	10.87	-	-	-	-	-
17-Apr-26	10.88	-	-	-	-	-
19-Jun-26	10.77	-	-	-	-	-
18-Sep-26	10.67	-	-	-	-	-
18-Dec-26	10.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.84	-	-	-	-	-

	Previous Close	8.07		05/02/26
	GRIFOLS B Close	7.83		05/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.83	-	-	-	-	-

	Previous Close	5.00		05/02/26
	IAG Close	4.83		05/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.83	-	-	-	-	-
20-Mar-26	4.84	-	-	-	-	105
17-Apr-26	4.85	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.80	-	-	-	-	-
19-Mar-27	4.82	-	-	-	-	-
18-Jun-27	4.84	-	-	-	-	-
17-Sep-27	4.80	-	-	-	-	-
17-Dec-27	4.76	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.81	-	-	-	-	-
15-Dec-28	4.73	-	-	-	-	-
15-Jun-29	4.78	-	-	-	-	-
21-Dec-29	4.69	-	-	-	-	-
21-Jun-30	4.75	-	-	-	-	-
20-Dec-30	4.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.83	-	-	-	-	-
20-Mar-26	4.84	-	-	-	-	-
17-Apr-26	4.85	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.83	-	-	-	-	-

	Previous Close	19.14		05/02/26
	IBERDROLA Close	19.15		05/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	19.15	-	-	-	-	-
13-Feb-26	19.16	-	-	-	-	-
20-Feb-26	19.17	-	-	-	-	-
27-Feb-26	19.17	-	-	-	-	-
20-Mar-26	19.19	-	-	-	-	6,757
17-Apr-26	19.22	-	-	-	-	-
19-Jun-26	19.29	-	-	-	-	-
18-Sep-26	18.94	-	-	-	-	-
18-Dec-26	19.03	-	-	-	-	-
19-Mar-27	18.86	-	-	-	-	-
18-Jun-27	18.95	-	-	-	-	-
17-Sep-27	18.58	-	-	-	-	-
17-Dec-27	18.68	-	-	-	-	-
17-Mar-28	18.51	-	-	-	-	-
16-Jun-28	18.62	-	-	-	-	-
15-Dec-28	18.37	-	-	-	-	-
15-Jun-29	18.34	-	-	-	-	-
21-Dec-29	18.12	-	-	-	-	-
21-Jun-30	18.14	-	-	-	-	-
20-Dec-30	18.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	19.17	-	-	-	-	-
20-Mar-26	19.19	-	-	-	-	-
17-Apr-26	19.22	-	-	-	-	-
19-Jun-26	19.29	-	-	-	-	-
18-Sep-26	18.94	-	-	-	-	-
18-Dec-26	19.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.15	-	-	-	-	-

	Previous Close	56.60		05/02/26
	INDITEX Close	56.70		05/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	56.70	-	-	-	-	-
13-Feb-26	56.72	-	-	-	-	-
20-Feb-26	56.75	-	-	-	-	-
27-Feb-26	56.77	-	-	-	-	-
20-Mar-26	56.83	56.86	56.99	56.86	3	197
17-Apr-26	56.92	-	-	-	-	-
19-Jun-26	56.19	56.00	56.00	56.00	1	1
18-Sep-26	56.47	-	-	-	-	-
18-Dec-26	56.41	-	-	-	-	-
19-Mar-27	56.66	-	-	-	-	-
18-Jun-27	56.05	-	-	-	-	-
17-Sep-27	56.32	-	-	-	-	-
17-Dec-27	56.30	-	-	-	-	-
17-Mar-28	56.60	-	-	-	-	-
16-Jun-28	56.02	-	-	-	-	-
15-Dec-28	56.34	-	-	-	-	-
15-Jun-29	56.15	-	-	-	-	-
21-Dec-29	56.58	-	-	-	-	-
21-Jun-30	56.49	-	-	-	-	-
20-Dec-30	56.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	56.75	-	-	-	-	-
20-Mar-26	56.83	-	-	-	-	-
17-Apr-26	56.92	-	-	-	-	-
19-Jun-26	56.19	-	-	-	-	-
18-Sep-26	56.47	-	-	-	-	-
18-Dec-26	56.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.70	-	-	-	-	-

	Previous Close	46.80		05/02/26
	INDRA Close	47.88		05/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	47.92	-	-	-	-	-
20-Mar-26	47.99	46.87	47.25	46.25	28	146
17-Apr-26	48.06	-	-	-	-	-
19-Jun-26	48.23	-	-	-	-	100
18-Sep-26	48.21	-	-	-	-	-
18-Dec-26	48.44	-	-	-	-	-
19-Mar-27	48.66	-	-	-	-	-
18-Jun-27	48.89	-	-	-	-	-
17-Sep-27	48.78	-	-	-	-	-
17-Dec-27	49.03	-	-	-	-	-
17-Mar-28	49.29	-	-	-	-	-
16-Jun-28	49.56	-	-	-	-	-
15-Dec-28	49.75	-	-	-	-	-
15-Jun-29	50.34	-	-	-	-	-
21-Dec-29	50.58	-	-	-	-	-
21-Jun-30	51.23	-	-	-	-	-
20-Dec-30	51.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	47.92	-	-	-	-	-
20-Mar-26	47.99	-	-	-	-	-
17-Apr-26	48.06	-	-	-	-	-
19-Jun-26	48.23	-	-	-	-	-
18-Sep-26	48.21	-	-	-	-	-
18-Dec-26	48.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.88	-	-	-	-	-

	Previous Close	73.55		05/02/26
	LABORAT. ROVI Close	73.00		05/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	73.06	-	-	-	-	-
20-Mar-26	73.17	-	-	-	-	20
17-Apr-26	73.28	-	-	-	-	-
19-Jun-26	73.53	-	-	-	-	-
18-Sep-26	72.68	-	-	-	-	-
18-Dec-26	73.03	-	-	-	-	-
19-Mar-27	73.36	-	-	-	-	-
18-Jun-27	73.71	-	-	-	-	-
17-Sep-27	72.57	-	-	-	-	-
17-Dec-27	72.95	-	-	-	-	-
17-Mar-28	73.34	-	-	-	-	-
16-Jun-28	73.74	-	-	-	-	-
15-Dec-28	72.96	-	-	-	-	-
15-Jun-29	73.83	-	-	-	-	-
21-Dec-29	72.97	-	-	-	-	-
21-Jun-30	73.92	-	-	-	-	-
20-Dec-30	72.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	73.06	-	-	-	-	-
20-Mar-26	73.17	-	-	-	-	-
17-Apr-26	73.28	-	-	-	-	-
19-Jun-26	73.53	-	-	-	-	-
18-Sep-26	72.68	-	-	-	-	-
18-Dec-26	73.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.00	-	-	-	-	-

	Previous Close	1.17		05/02/26
	LINEA DIRECTA Close	1.16		05/02/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.16	-	-	-	-	-

	Previous Close	31.76		05/02/26
	LOGISTA Close	33.30		05/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.30	-	-	-	-	-

	Previous Close	3.93		05/02/26
	MAPFRE Close	3.95		05/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.96	-	-	-	-	-
20-Mar-26	3.96	-	-	-	-	39
17-Apr-26	3.97	-	-	-	-	-
19-Jun-26	3.86	-	-	-	-	-
18-Sep-26	3.88	-	-	-	-	-
18-Dec-26	3.82	-	-	-	-	-
19-Mar-27	3.84	-	-	-	-	-
18-Jun-27	3.74	-	-	-	-	-
17-Sep-27	3.75	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
17-Mar-28	3.71	-	-	-	-	-
16-Jun-28	3.60	-	-	-	-	-
15-Dec-28	3.56	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.36	-	-	-	-	-
20-Dec-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.96	-	-	-	-	-
20-Mar-26	3.96	-	-	-	-	-
17-Apr-26	3.97	-	-	-	-	-
19-Jun-26	3.86	-	-	-	-	-
18-Sep-26	3.88	-	-	-	-	-
18-Dec-26	3.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.95	-	-	-	-	-

	Previous Close	7.75		05/02/26
	MELIA HOTELS Close	7.77		05/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.77	-	-	-	-	-
20-Mar-26	7.78	-	-	-	-	-
17-Apr-26	7.79	-	-	-	-	-
19-Jun-26	7.82	-	-	-	-	-
18-Sep-26	7.68	-	-	-	-	-
18-Dec-26	7.72	-	-	-	-	-
19-Mar-27	7.75	-	-	-	-	-
18-Jun-27	7.79	-	-	-	-	-
17-Sep-27	7.64	-	-	-	-	-
17-Dec-27	7.67	-	-	-	-	-
17-Mar-28	7.72	-	-	-	-	-
16-Jun-28	7.76	-	-	-	-	-
15-Dec-28	7.64	-	-	-	-	-
15-Jun-29	7.74	-	-	-	-	-
21-Dec-29	7.63	-	-	-	-	-
21-Jun-30	7.73	-	-	-	-	-
20-Dec-30	7.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.77	-	-	-	-	-
20-Mar-26	7.78	-	-	-	-	-
17-Apr-26	7.79	-	-	-	-	-
19-Jun-26	7.82	-	-	-	-	-
18-Sep-26	7.68	-	-	-	-	-
18-Dec-26	7.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.77	-	-	-	-	-

	Previous Close	12.84		05/02/26
	MERLIN Close	12.87		05/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.88	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-
17-Apr-26	12.92	-	-	-	-	-
19-Jun-26	12.74	-	-	-	-	-
18-Sep-26	12.80	-	-	-	-	-
18-Dec-26	12.67	-	-	-	-	-
19-Mar-27	12.72	-	-	-	-	-
18-Jun-27	12.47	-	-	-	-	-
17-Sep-27	12.54	-	-	-	-	-
17-Dec-27	12.38	-	-	-	-	-
17-Mar-28	12.45	-	-	-	-	-
16-Jun-28	12.20	-	-	-	-	-
15-Dec-28	12.11	-	-	-	-	-
15-Jun-29	11.97	-	-	-	-	-
21-Dec-29	11.86	-	-	-	-	-
21-Jun-30	11.68	-	-	-	-	-
20-Dec-30	11.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.88	-	-	-	-	-
20-Mar-26	12.90	-	-	-	-	-
17-Apr-26	12.92	-	-	-	-	-
19-Jun-26	12.74	-	-	-	-	-
18-Sep-26	12.80	-	-	-	-	-
18-Dec-26	12.67	-	-	-	-	-

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

	Previous Close	26.64		05/02/26
	NATURGY Close	26.46		05/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.48	-	-	-	-	-
20-Mar-26	26.52	-	-	-	-	5
17-Apr-26	26.02	-	-	-	-	-
19-Jun-26	26.11	-	-	-	-	-
18-Sep-26	25.58	-	-	-	-	-
18-Dec-26	25.15	-	-	-	-	-
19-Mar-27	25.26	-	-	-	-	-
18-Jun-27	24.75	-	-	-	-	-
17-Sep-27	24.33	-	-	-	-	-
17-Dec-27	23.91	-	-	-	-	-
17-Mar-28	24.04	-	-	-	-	-
16-Jun-28	23.57	-	-	-	-	-
15-Dec-28	22.81	-	-	-	-	-
15-Jun-29	22.51	-	-	-	-	-
21-Dec-29	21.82	-	-	-	-	-
21-Jun-30	21.51	-	-	-	-	-
20-Dec-30	20.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.48	-	-	-	-	-
20-Mar-26	26.52	-	-	-	-	-
17-Apr-26	26.02	-	-	-	-	-
19-Jun-26	26.11	-	-	-	-	-
18-Sep-26	25.58	-	-	-	-	-
18-Dec-26	25.15	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.46	-	-	-	-	-

	Previous Close	0.36		05/02/26
	OBRASCON HUARTE Close	0.35		05/02/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	77.15		05/02/26
	PHARMA MAR Close	76.15		05/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	76.21	-	-	-	-	-
20-Mar-26	76.33	-	-	-	-	-
17-Apr-26	76.44	-	-	-	-	-
19-Jun-26	76.70	-	-	-	-	-
18-Sep-26	76.27	-	-	-	-	-
18-Dec-26	76.64	-	-	-	-	-
19-Mar-27	76.98	-	-	-	-	-
18-Jun-27	77.35	-	-	-	-	-
17-Sep-27	76.93	-	-	-	-	-
17-Dec-27	77.33	-	-	-	-	-
17-Mar-28	77.74	-	-	-	-	-
16-Jun-28	78.17	-	-	-	-	-
15-Dec-28	78.25	-	-	-	-	-
15-Jun-29	79.18	-	-	-	-	-
21-Dec-29	79.39	-	-	-	-	-
21-Jun-30	80.41	-	-	-	-	-
20-Dec-30	80.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	76.21	-	-	-	-	-
20-Mar-26	76.33	-	-	-	-	-
17-Apr-26	76.44	-	-	-	-	-
19-Jun-26	76.70	-	-	-	-	-
18-Sep-26	76.27	-	-	-	-	-
18-Dec-26	76.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.15	-	-	-	-	-

	Previous Close	2.83		05/02/26
	PROSEGUR Close	2.79		05/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.79	-	-	-	-	-

	Previous Close	17.31		05/02/26
	PUIG Close	16.95		05/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.96	-	-	-	-	-
20-Mar-26	16.99	-	-	-	-	15
17-Apr-26	17.02	-	-	-	-	-
19-Jun-26	16.65	-	-	-	-	-
18-Sep-26	16.73	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	-
19-Mar-27	16.89	-	-	-	-	-
18-Jun-27	16.52	-	-	-	-	-
17-Sep-27	16.60	-	-	-	-	-
17-Dec-27	16.69	-	-	-	-	-
17-Mar-28	16.78	-	-	-	-	-
16-Jun-28	16.38	-	-	-	-	-
15-Dec-28	16.57	-	-	-	-	-
15-Jun-29	16.22	-	-	-	-	-
21-Dec-29	16.43	-	-	-	-	-
21-Jun-30	16.05	-	-	-	-	-
20-Dec-30	16.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.96	-	-	-	-	-
20-Mar-26	16.99	-	-	-	-	-
17-Apr-26	17.02	-	-	-	-	-
19-Jun-26	16.65	-	-	-	-	-
18-Sep-26	16.73	-	-	-	-	-
18-Dec-26	16.81	-	-	-	-	-

	Previous Close	14.99		05/02/26
	REDEIA Close	15.11		05/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	15.12	-	-	-	-	-
20-Mar-26	15.15	-	-	-	-	38
17-Apr-26	15.17	-	-	-	-	-
19-Jun-26	15.22	-	-	-	-	-
18-Sep-26	14.69	-	-	-	-	-
18-Dec-26	14.76	-	-	-	-	-
19-Mar-27	14.63	-	-	-	-	-
18-Jun-27	14.70	-	-	-	-	-
17-Sep-27	14.17	-	-	-	-	-
17-Dec-27	14.24	-	-	-	-	-
17-Mar-28	14.11	-	-	-	-	-
16-Jun-28	14.18	-	-	-	-	-
15-Dec-28	13.71	-	-	-	-	-
15-Jun-29	13.66	-	-	-	-	-
21-Dec-29	13.17	-	-	-	-	-
21-Jun-30	13.11	-	-	-	-	-
20-Dec-30	12.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	15.12	-	-	-	-	-
20-Mar-26	15.15	-	-	-	-	-
17-Apr-26	15.17	-	-	-	-	-
19-Jun-26	15.22	-	-	-	-	-
18-Sep-26	14.69	-	-	-	-	-
18-Dec-26	14.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.11	-	-	-	-	-

	Previous Close	16.51		05/02/26
	REPSOL Close	16.15		05/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	16.15	-	-	-	-	-
13-Feb-26	16.16	-	-	-	-	-
20-Feb-26	16.16	-	-	-	-	-
27-Feb-26	16.17	-	-	-	-	-
20-Mar-26	16.19	16.22	16.38	16.22	2	4,447
17-Apr-26	16.21	-	-	-	-	-
19-Jun-26	16.27	-	-	-	-	1
18-Sep-26	15.80	-	-	-	-	-
18-Dec-26	15.87	-	-	-	10,000	10,000
19-Mar-27	15.42	-	-	-	-	-
18-Jun-27	15.49	-	-	-	-	-
17-Sep-27	15.02	-	-	-	-	-
17-Dec-27	15.10	-	-	-	-	-
17-Mar-28	14.69	-	-	-	-	-
16-Jun-28	14.77	-	-	-	-	-
15-Dec-28	14.43	-	-	-	-	-
15-Jun-29	14.16	-	-	-	-	-
21-Dec-29	13.88	-	-	-	-	-
21-Jun-30	13.66	-	-	-	-	-
20-Dec-30	13.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.16	-	-	-	-	-
20-Mar-26	16.19	-	-	-	-	-
17-Apr-26	16.21	-	-	-	-	-
19-Jun-26	16.27	-	-	-	-	-
18-Sep-26	15.80	-	-	-	-	-
18-Dec-26	15.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.15	-	-	-	-	-

	Previous Close	4.00		05/02/26
	SACYR Close	4.03		05/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.04	-	-	-	-	-
20-Mar-26	4.04	-	-	-	-	-
17-Apr-26	4.05	-	-	-	-	-
19-Jun-26	4.06	-	-	-	-	-
18-Sep-26	4.00	-	-	-	-	-
18-Dec-26	4.02	-	-	-	-	-
19-Mar-27	3.97	-	-	-	-	-
18-Jun-27	3.99	-	-	-	-	-
17-Sep-27	3.92	-	-	-	-	-
17-Dec-27	3.94	-	-	-	-	-
17-Mar-28	3.90	-	-	-	-	-
16-Jun-28	3.92	-	-	-	-	-
15-Dec-28	3.88	-	-	-	-	-
15-Jun-29	3.86	-	-	-	-	-
21-Dec-29	3.83	-	-	-	-	-
21-Jun-30	3.81	-	-	-	-	-
20-Dec-30	3.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.04	-	-	-	-	-
20-Mar-26	4.04	-	-	-	-	-
17-Apr-26	4.05	-	-	-	-	-
19-Jun-26	4.06	-	-	-	-	-
18-Sep-26	4.00	-	-	-	-	-
18-Dec-26	4.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.03	-	-	-	-	-

	Previous Close	10.70		05/02/26
	SANTANDER Close	10.47		05/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	10.47	-	-	-	-	-
13-Feb-26	10.47	-	-	-	-	-
20-Feb-26	10.47	-	-	-	-	-
27-Feb-26	10.48	-	-	-	-	-
20-Mar-26	10.49	10.50	10.63	10.50	163	170,756
17-Apr-26	10.51	-	-	-	-	-
19-Jun-26	10.39	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.35	-	-	-	-	10,000
19-Mar-27	10.40	-	-	-	-	-
18-Jun-27	10.28	-	-	-	-	-
17-Sep-27	10.33	-	-	-	-	-
17-Dec-27	10.20	-	-	-	-	-
17-Mar-28	10.26	-	-	-	-	-
16-Jun-28	10.13	-	-	-	-	-
15-Dec-28	10.06	-	-	-	-	-
15-Jun-29	9.99	-	-	-	-	-
21-Dec-29	9.95	-	-	-	-	-
21-Jun-30	9.95	-	-	-	-	-
20-Dec-30	9.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.47	-	-	-	-	-
20-Mar-26	10.49	-	-	-	-	1,427,401
17-Apr-26	10.51	-	-	-	-	-
19-Jun-26	10.39	-	-	-	-	-
18-Sep-26	10.44	-	-	-	-	-
18-Dec-26	10.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.47	-	-	-	-	-

	Previous Close	17.57		05/02/26
	SOLARIA Close	17.48		05/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.49	-	-	-	-	-
20-Mar-26	17.52	-	-	-	-	10
17-Apr-26	17.55	-	-	-	-	-
19-Jun-26	17.61	-	-	-	-	-
18-Sep-26	17.69	-	-	-	-	-
18-Dec-26	17.78	-	-	-	-	-
19-Mar-27	17.86	-	-	-	-	-
18-Jun-27	17.94	-	-	-	-	-
17-Sep-27	18.03	-	-	-	-	-
17-Dec-27	18.13	-	-	-	-	-
17-Mar-28	18.22	-	-	-	-	-
16-Jun-28	18.32	-	-	-	-	-
15-Dec-28	18.53	-	-	-	-	-
15-Jun-29	18.75	-	-	-	-	-
21-Dec-29	18.99	-	-	-	-	-
21-Jun-30	19.23	-	-	-	-	-
20-Dec-30	19.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.49	-	-	-	-	-
20-Mar-26	17.52	-	-	-	-	-
17-Apr-26	17.55	-	-	-	-	-
19-Jun-26	17.61	-	-	-	-	-
18-Sep-26	17.69	-	-	-	-	-
18-Dec-26	17.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.48	-	-	-	-	-

	Previous Close	30.18		05/02/26
	TECNICAS REUNIDAS Close	30.50		05/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	30.52	-	-	-	-	-
20-Mar-26	30.57	-	-	-	-	-
17-Apr-26	30.62	-	-	-	-	-
19-Jun-26	30.72	-	-	-	-	-
18-Sep-26	30.87	-	-	-	-	-
18-Dec-26	30.27	-	-	-	-	-
19-Mar-27	30.40	-	-	-	-	-
18-Jun-27	30.55	-	-	-	-	-
17-Sep-27	30.70	-	-	-	-	-
17-Dec-27	30.11	-	-	-	-	-
17-Mar-28	30.27	-	-	-	-	-
16-Jun-28	30.43	-	-	-	-	-
15-Dec-28	30.03	-	-	-	-	-
15-Jun-29	30.39	-	-	-	-	-
21-Dec-29	30.03	-	-	-	-	-
21-Jun-30	30.42	-	-	-	-	-
20-Dec-30	30.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	30.52	-	-	-	-	-
20-Mar-26	30.57	-	-	-	-	-
17-Apr-26	30.62	-	-	-	-	-
19-Jun-26	30.72	-	-	-	-	-
18-Sep-26	30.87	-	-	-	-	-
18-Dec-26	30.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.50	-	-	-	-	-

	Previous Close	3.66		05/02/26
	TELEFONICA Close	3.63		05/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	3.63	-	-	-	-	-
13-Feb-26	3.63	-	-	-	-	-
20-Feb-26	3.63	-	-	-	-	-
27-Feb-26	3.63	-	-	-	-	-
20-Mar-26	3.64	-	-	-	-	411
17-Apr-26	3.64	-	-	-	-	-
19-Jun-26	3.50	-	-	-	-	100
18-Sep-26	3.52	-	-	-	-	-
18-Dec-26	3.54	-	-	-	-	-
19-Mar-27	3.55	-	-	-	-	-
18-Jun-27	3.42	-	-	-	-	-
17-Sep-27	3.44	-	-	-	-	-
17-Dec-27	3.46	-	-	-	-	-
17-Mar-28	3.47	-	-	-	-	-
16-Jun-28	3.34	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.27	-	-	-	-	-
21-Dec-29	3.32	-	-	-	-	-
21-Jun-30	3.21	-	-	-	-	-
20-Dec-30	3.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.63	-	-	-	-	-
20-Mar-26	3.64	-	-	-	-	-
17-Apr-26	3.64	-	-	-	-	-
19-Jun-26	3.50	-	-	-	-	-
18-Sep-26	3.52	-	-	-	-	-
18-Dec-26	3.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.63	-	-	-	-	-

	Previous Close	2.82		05/02/26
	UNICAJA Close	2.76		05/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.76	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
17-Apr-26	2.77	-	-	-	-	-
19-Jun-26	2.67	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-
19-Mar-27	2.64	-	-	-	-	-
18-Jun-27	2.54	-	-	-	-	-
17-Sep-27	2.55	-	-	-	-	-
17-Dec-27	2.50	-	-	-	-	-
17-Mar-28	2.51	-	-	-	-	-
16-Jun-28	2.41	-	-	-	-	-
15-Dec-28	2.37	-	-	-	-	-
15-Jun-29	2.29	-	-	-	-	-
21-Dec-29	2.25	-	-	-	-	-
21-Jun-30	2.17	-	-	-	-	-
20-Dec-30	2.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.76	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
17-Apr-26	2.77	-	-	-	-	-
19-Jun-26	2.67	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.63	-	-	-	-	-

	Previous Close	88.30		05/02/26
	VIDRALA Close	87.30		05/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	86.14	-	-	-	-	-
20-Mar-26	86.27	-	-	-	-	-
17-Apr-26	86.40	-	-	-	-	-
19-Jun-26	86.69	-	-	-	-	-
18-Sep-26	86.68	-	-	-	-	-
18-Dec-26	87.09	-	-	-	-	-
19-Mar-27	86.28	-	-	-	-	-
18-Jun-27	86.70	-	-	-	-	-
17-Sep-27	86.67	-	-	-	-	-
17-Dec-27	87.12	-	-	-	-	-
17-Mar-28	86.32	-	-	-	-	-
16-Jun-28	86.79	-	-	-	-	-
15-Dec-28	87.30	-	-	-	-	-
15-Jun-29	87.01	-	-	-	-	-
21-Dec-29	87.62	-	-	-	-	-
21-Jun-30	87.40	-	-	-	-	-
20-Dec-30	88.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	86.14	-	-	-	-	-
20-Mar-26	86.27	-	-	-	-	-
17-Apr-26	86.40	-	-	-	-	-
19-Jun-26	86.69	-	-	-	-	-
18-Sep-26	86.68	-	-	-	-	-
18-Dec-26	87.09	-	-	-	-	-

	Previous Close	56.30		05/02/26
	VISCOFAN Close	55.90		05/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.95	-	-	-	-	-
20-Mar-26	56.03	-	-	-	-	-
17-Apr-26	56.12	-	-	-	-	-
19-Jun-26	55.59	-	-	-	-	-
18-Sep-26	55.85	-	-	-	-	-
18-Dec-26	54.72	-	-	-	-	-
19-Mar-27	54.96	-	-	-	-	-
18-Jun-27	54.48	-	-	-	-	-
17-Sep-27	54.75	-	-	-	-	-
17-Dec-27	53.63	-	-	-	-	-
17-Mar-28	53.92	-	-	-	-	-
16-Jun-28	53.44	-	-	-	-	-
15-Dec-28	52.65	-	-	-	-	-
15-Jun-29	52.51	-	-	-	-	-
21-Dec-29	51.79	-	-	-	-	-
21-Jun-30	51.67	-	-	-	-	-
20-Dec-30	50.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.95	-	-	-	-	-
20-Mar-26	56.03	-	-	-	-	-
17-Apr-26	56.12	-	-	-	-	-
19-Jun-26	55.59	-	-	-	-	-
18-Sep-26	55.85	-	-	-	-	-
18-Dec-26	54.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		05/02/26
	BBVA DIV Close	-		05/02/26

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	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	600
17-Dec-27	0.9920	-	-	-	-	50
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.9110	-	-	-	-	50
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		05/02/26
	BBVA DIV25 Close	-		05/02/26

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	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	-
17-Dec-27	0.9920	-	-	-	-	-
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.9110	-	-	-	-	-
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		05/02/26
	CAIXABANK DIV Close	-		05/02/26

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	0.4910	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		05/02/26
	CAIXABANK DIV25 Close	-		05/02/26

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	0.4910	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		05/02/26
	GAS NATURAL DIV Close	-		05/02/26

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	1.7200	-	-	-	-	-
15-Dec-28	1.6270	-	-	-	-	-
21-Dec-29	1.5510	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		05/02/26
	GAS NATURAL DIV25 Close	-		05/02/26

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	1.7200	-	-	-	-	-
15-Dec-28	1.6270	-	-	-	-	-
21-Dec-29	1.5510	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		05/02/26
	IBERDROLA DIV Close	0.253		05/02/26

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	-		05/02/26
	IBERDROLA DIV25 Close	-		05/02/26

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	-		05/02/26
	INDITEX DIV Close	-		05/02/26

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	1.1560	-	-	-	-	-
20-Dec-30	1.1100	-	-	-	-	-

	Previous Close	-		05/02/26
	INDITEX DIV25 Close	-		05/02/26

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	1.1560	-	-	-	-	-
20-Dec-30	1.1100	-	-	-	-	-

	Previous Close	0.500		05/02/26
	REPSOL DIV Close	0.500		05/02/26

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	-	-	-	1,000	1,100
17-Dec-27	1.0680	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9030	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		05/02/26
	REPSOL DIV25 Close	-		05/02/26

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	-		05/02/26
	SANTANDER DIV Close	-		05/02/26

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	0.1480	-	-	-	-	-
18-Sep-26	0.1480	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	1,050
17-Dec-27	0.3520	-	-	-	-	50
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	50
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		05/02/26
	SANTANDER DIV25 Close	-		05/02/26

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	0.1480	-	-	-	-	-
18-Sep-26	0.1480	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	-
17-Dec-27	0.3520	-	-	-	-	-
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		05/02/26
	TELEFONICA DIV Close	-		05/02/26

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	-		05/02/26
	TELEFONICA DIV25 Close	-		05/02/26

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	-		05/02/26
	MINI IBEX-35 Close	-		05/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17,400	360.00	-	-	-	25.10	0.94	-	1
Feb-26 w1 17,450	313.00	-	-	-	24.80	0.91	-	1
Feb-26 w1 17,500	268.00	-	-	-	24.51	0.87	-	1
Feb-26 w1 17,775	75.00	117.00	117.00	117.00	22.94	0.46	1	1
Feb-26 w1 17,875	38.00	49.00	122.00	49.00	22.69	0.29	2	2
Feb-26 w1 17,900	31.00	35.00	50.00	35.00	22.63	0.25	6	4
Feb-26 w1 17,925	25.00	170.00	170.00	170.00	22.57	0.21	1	1
Feb-26 w1 17,950	20.00	35.00	35.00	35.00	22.51	0.18	1	2
Feb-26 w1 18,000	13.00	16.00	30.00	14.00	22.39	0.12	6	7
Feb-26 w1 18,050	7.00	13.00	121.00	13.00	22.27	0.08	3	1
Feb-26 w1 18,100	4.00	9.00	77.00	5.00	22.15	0.05	11	9
Feb-26 w1 18,150	2.00	-	-	-	22.03	0.03	-	2
Feb-26 w1 18,175	2.00	-	-	-	21.97	0.02	-	10
Feb-26 w1 18,200	1.00	-	-	-	21.91	0.02	-	3
Feb-26 w1 18,225	1.00	-	-	-	21.85	0.01	-	5
Feb-26 w1 18,250	1.00	-	-	-	21.79	0.01	-	2
Feb-26 w1 18,300	-	-	-	-	21.67	-	-	1
Feb-26 w1 18,350	-	-	-	-	21.54	-	-	1
Feb-26 w1 18,400	-	-	-	-	21.42	-	-	3
Feb-26 w1 18,500	-	-	-	-	21.18	-	-	5
Feb-26 w1 18,550	-	-	-	-	21.06	-	-	1
Feb-26 w1 18,600	-	-	-	-	20.94	-	-	2
Feb-26 w2 17,550	332.00	-	-	-	20.04	0.66	-	1
Feb-26 w2 18,100	68.00	95.00	150.00	95.00	18.01	0.24	2	2
Feb-26 w2 18,200	46.00	-	-	-	17.77	0.18	-	2
Feb-26 w2 18,300	30.00	44.00	44.00	44.00	17.54	0.13	4	2
Feb-26 w2 18,350	23.00	22.00	22.00	22.00	17.43	0.11	1	1
Feb-26 w2 18,450	14.00	16.00	16.00	16.00	17.20	0.07	1	1
Feb-26 w2 18,500	11.00	-	-	-	17.08	0.06	-	1
Feb-26 w2 18,600	6.00	-	-	-	16.85	0.03	-	1
Feb-26 w2 18,700	3.00	-	-	-	16.62	0.02	-	1
Feb-26 15,000	2,767.00	-	-	-	34.14	0.99	-	3
Feb-26 15,800	1,975.00	-	-	-	29.60	0.97	-	2
Feb-26 16,000	1,779.00	-	-	-	28.47	0.97	-	2
Feb-26 16,400	1,393.00	-	-	-	26.20	0.94	-	1
Feb-26 16,450	1,345.00	-	-	-	25.92	0.93	-	1
Feb-26 16,500	1,298.00	-	-	-	25.64	0.92	-	4
Feb-26 16,550	1,251.00	-	-	-	25.35	0.92	-	3
Feb-26 16,600	1,204.00	-	-	-	25.07	0.91	-	1
Feb-26 16,700	1,111.00	-	-	-	24.51	0.90	-	2
Feb-26 16,800	1,019.00	-	-	-	23.94	0.88	-	1
Feb-26 17,000	841.00	-	-	-	22.81	0.83	-	3
Feb-26 17,050	797.00	-	-	-	22.52	0.82	-	1
Feb-26 17,100	754.00	-	-	-	22.24	0.81	-	4
Feb-26 17,150	712.00	-	-	-	21.96	0.79	-	2
Feb-26 17,200	671.00	-	-	-	21.67	0.77	-	6
Feb-26 17,250	630.00	-	-	-	21.39	0.76	-	3
Feb-26 17,300	590.00	-	-	-	21.11	0.74	-	7
Feb-26 17,350	551.00	-	-	-	20.82	0.72	-	2
Feb-26 17,400	513.00	-	-	-	20.54	0.70	-	102
Feb-26 17,450	476.00	-	-	-	20.26	0.68	-	1
Feb-26 17,500	439.00	547.00	547.00	547.00	19.97	0.65	1	42
Feb-26 17,550	404.00	-	-	-	19.69	0.63	-	101
Feb-26 17,600	370.00	-	-	-	19.41	0.60	-	11
Feb-26 17,650	338.00	-	-	-	19.12	0.57	-	1
Feb-26 17,700	307.00	335.00	381.00	335.00	18.84	0.55	2	18
Feb-26 17,750	277.00	-	-	-	18.56	0.52	-	3
Feb-26 17,800	250.00	282.00	405.00	282.00	18.39	0.49	3	22
Feb-26 17,850	226.00	292.00	292.00	292.00	18.30	0.46	1	5
Feb-26 17,900	203.00	191.00	259.00	191.00	18.20	0.43	3	7
Feb-26 17,950	182.00	-	-	-	18.10	0.40	-	1
Feb-26 18,000	162.00	163.00	163.00	163.00	18.00	0.37	2	16
Feb-26 18,100	127.00	102.00	188.00	102.00	17.80	0.31	10	14
Feb-26 18,200	97.00	85.00	123.00	85.00	17.61	0.26	15	42
Feb-26 18,300	73.00	80.00	100.00	67.00	17.41	0.21	14	23
Feb-26 18,400	53.00	45.00	69.00	45.00	17.21	0.16	5	19
Feb-26 18,500	38.00	34.00	42.00	34.00	17.02	0.13	11	27
Feb-26 18,600	26.00	22.00	22.00	22.00	16.82	0.09	10	33
Feb-26 18,700	18.00	-	-	-	16.62	0.07	-	31
Feb-26 18,800	12.00	-	-	-	16.42	0.05	-	3
Feb-26 18,900	7.00	-	-	-	16.23	0.03	-	4
Feb-26 19,000	4.00	-	-	-	16.03	0.02	-	1
Mar-26 7,400	10,368.00	-	-	-	65.37	1.00	-	6
Mar-26 10,200	7,575.00	-	-	-	52.52	1.00	-	1
Mar-26 11,200	6,578.00	-	-	-	47.93	1.00	-	1
Mar-26 11,700	6,080.00	-	-	-	45.63	0.99	-	2
Mar-26 12,400	5,384.00	-	-	-	42.42	0.99	-	6
Mar-26 12,600	5,186.00	-	-	-	41.50	0.99	-	2
Mar-26 12,700	5,086.00	-	-	-	41.04	0.99	-	2
Mar-26 12,800	4,987.00	-	-	-	40.58	0.99	-	1
Mar-26 12,900	4,888.00	-	-	-	40.12	0.99	-	1
Mar-26 13,000	4,789.00	-	-	-	39.67	0.99	-	2
Mar-26 13,100	4,689.00	-	-	-	39.21	0.99	-	2
Mar-26 13,300	4,491.00	-	-	-	38.29	0.99	-	1
Mar-26 13,400	4,392.00	-	-	-	37.83	0.98	-	1
Mar-26 13,500	4,294.00	-	-	-	37.37	0.98	-	3
Mar-26 13,600	4,195.00	-	-	-	36.91	0.98	-	2
Mar-26 13,700	4,096.00	-	-	-	36.45	0.98	-	1
Mar-26 14,100	3,702.00	-	-	-	34.62	0.98	-	1
Mar-26 14,200	3,604.00	-	-	-	34.16	0.97	-	4
Mar-26 14,500	3,310.00	-	-	-	32.78	0.97	-	1
Mar-26 14,700	3,115.00	-	-	-	31.86	0.96	-	2
Mar-26 14,800	3,017.00	-	-	-	31.40	0.96	-	3
Mar-26 15,000	2,823.00	-	-	-	30.49	0.95	-	11
Mar-26 15,100	2,727.00	-	-	-	30.03	0.95	-	20
Mar-26 15,300	2,535.00	-	-	-	29.11	0.94	-	16
Mar-26 15,500	2,344.00	-	-	-	28.19	0.93	-	2
Mar-26 15,600	2,249.00	-	-	-	27.73	0.92	-	20
Mar-26 15,700	2,155.00	-	-	-	27.27	0.91	-	22
Mar-26 15,800	2,061.00	-	-	-	26.81	0.91	-	1
Mar-26 15,900	1,967.00	-	-	-	26.35	0.90	-	2
Mar-26 16,000	1,875.00	-	-	-	25.90	0.89	-	7
Mar-26 16,100	1,783.00	-	-	-	25.44	0.88	-	4
Mar-26 16,300	1,601.00	-	-	-	24.52	0.86	-	5
Mar-26 16,400	1,511.00	-	-	-	24.06	0.84	-	2
Mar-26 16,500	1,423.00	-	-	-	23.60	0.83	-	153
Mar-26 16,600	1,335.00	-	-	-	23.14	0.82	-	2
Mar-26 16,700	1,249.00	-	-	-	22.68	0.80	-	2
Mar-26 16,750	1,207.00	-	-	-	22.45	0.79	-	2
Mar-26 16,800	1,164.00	-	-	-	22.22	0.78	-	5
Mar-26 16,900	1,081.00	-	-	-	21.76	0.76	-	1
Mar-26 17,000	999.00	-	-	-	21.31	0.74	-	27
Mar-26 17,100	919.00	-	-	-	20.85	0.72	-	2
Mar-26 17,200	841.00	-	-	-	20.39	0.70	-	5
Mar-26 17,300	766.00	-	-	-	19.93	0.67	-	2
Mar-26 17,400	692.00	-	-	-	19.47	0.64	-	5
Mar-26 17,450	656.00	-	-	-	19.24	0.63	-	3
Mar-26 17,500	621.00	-	-	-	19.01	0.61	-	11
Mar-26 17,650	521.00	-	-	-	18.32	0.56	-	14
Mar-26 17,700	489.00	-	-	-	18.09	0.54	-	145
Mar-26 17,750	458.00	-	-	-	17.86	0.53	-	38
Mar-26 17,800	428.00	480.00	480.00	480.00	17.66	0.51	1	5
Mar-26 17,850	403.00	-	-	-	17.59	0.49	-	2
Mar-26 17,900	379.00	-	-	-	17.53	0.47	-	5
Mar-26 17,950	355.00	-	-	-	17.46	0.45	-	1
Mar-26 18,000	332.00	304.00	304.00	304.00	17.40	0.43	1	8
Mar-26 18,100	290.00	290.00	290.00	290.00	17.27	0.40	6	9
Mar-26 18,200	251.00	277.00	277.00	277.00	17.13	0.36	1	3
Mar-26 18,300	216.00	214.00	250.00	214.00	17.00	0.33	4	10
Mar-26 18,400	184.00	175.00	206.00	175.00	16.87	0.29	12	6
Mar-26 18,500	156.00	-	-	-	16.74	0.26	-	31
Mar-26 18,600	131.00	-	-	-	16.61	0.23	-	5
Mar-26 18,700	109.00	110.00	115.00	110.00	16.48	0.20	2	2
Mar-26 19,000	59.00	55.00	62.00	55.00	16.09	0.12	7	7
Mar-26 19,400	23.00	-	-	-	15.56	0.06	-	5
Apr-26 16,100	1,778.00	-	-	-	24.00	0.82	-	1
Apr-26 17,300	812.00	-	-	-	19.14	0.62	-	3
Apr-26 17,700	548.00	-	-	-	17.52	0.51	-	3
Apr-26 17,800	497.00	618.00	618.00	618.00	17.40	0.48	1	1
Apr-26 17,900	449.00	530.00	530.00	530.00	17.28	0.46	1	2
Apr-26 18,000	405.00	-	-	-	17.17	0.43	-	1
Apr-26 18,100	363.00	413.00	413.00	413.00	17.05	0.40	1	1
Apr-26 18,500	224.00	238.00	238.00	238.00	16.57	0.29	100	104
Apr-26 18,600	196.00	-	-	-	16.45	0.26	-	1
Apr-26 18,900	127.00	-	-	-	16.10	0.19	-	1
Apr-26 19,000	108.00	-	-	-	15.98	0.17	-	3
Apr-26 19,100	92.00	97.00	97.00	97.00	15.86	0.15	1	1
Apr-26 19,400	54.00	-	-	-	15.50	0.10	-	1
Jun-26 11,400	6,214.00	-	-	-	38.02	0.97	-	32
Jun-26 12,100	5,536.00	-	-	-	35.81	0.96	-	5
Jun-26 12,200	5,439.00	-	-	-	35.50	0.96	-	9
Jun-26 13,400	4,294.00	-	-	-	31.70	0.93	-	1
Jun-26 13,500	4,200.00	-	-	-	31.39	0.92	-	1
Jun-26 13,700	4,013.00	-	-	-	30.76	0.92	-	4
Jun-26 14,500	3,274.00	-	-	-	28.23	0.88	-	2
Jun-26 14,900	2,913.00	-	-	-	26.97	0.86	-	2
Jun-26 15,000	2,824.00	-	-	-	26.65	0.85	-	1
Jun-26 15,200	2,648.00	-	-	-	26.02	0.84	-	1
Jun-26 15,700	2,216.00	-	-	-	24.44	0.80	-	1
Jun-26 15,800	2,132.00	-	-	-	24.12	0.79	-	1
Jun-26 16,000	1,966.00	-	-	-	23.49	0.77	-	3
Jun-26 16,500	1,566.00	-	-	-	21.91	0.71	-	2
Jun-26 16,700	1,413.00	-	-	-	21.28	0.68	-	15
Jun-26 16,800	1,338.00	-	-	-	20.96	0.66	-	1
Jun-26 16,900	1,265.00	-	-	-	20.65	0.65	-	2
Jun-26 17,000	1,193.00	-	-	-	20.33	0.63	-	2
Jun-26 17,100	1,123.00	-	-	-	20.02	0.62	-	2
Jun-26 17,200	1,054.00	-	-	-	19.70	0.60	-	3
Jun-26 17,300	986.00	-	-	-	19.38	0.58	-	19
Jun-26 17,400	921.00	-	-	-	19.07	0.56	-	2
Jun-26 17,500	857.00	-	-	-	18.75	0.54	-	2
Jun-26 17,600	795.00	-	-	-	18.44	0.52	-	4
Jun-26 17,700	740.00	-	-	-	18.26	0.50	-	4
Jun-26 18,000	594.00	-	-	-	17.84	0.44	-	6
Jun-26 18,100	549.00	586.00	586.00	586.00	17.70	0.42	2	57
Jun-26 18,200	506.00	-	-	-	17.56	0.40	-	1
Jun-26 18,300	466.00	-	-	-	17.42	0.38	-	1
Jun-26 18,400	427.00	459.00	459.00	459.00	17.28	0.36	3	1
Jun-26 18,500	391.00	369.00	369.00	368.00	17.14	0.34	101	101
Jun-26 18,600	356.00	-	-	-	17.00	0.32	-	1
Jun-26 18,700	324.00	-	-	-	16.86	0.30	-	104
Jun-26 18,900	265.00	-	-	-	16.58	0.26	-	2
Jun-26 19,000	238.00	-	-	-	16.44	0.24	-	2
Jun-26 19,400	150.00	-	-	-	15.88	0.17	-	15
Jun-26 19,500	132.00	-	-	-	15.74	0.16	-	5
Jun-26 20,200	47.00	-	-	-	14.76	0.07	-	1
Sep-26 12,200	5,432.00	-	-	-	32.53	0.93	-	32
Sep-26 13,600	4,147.00	-	-	-	28.87	0.88	-	15
Sep-26 15,000	2,923.00	-	-	-	25.20	0.80	-	1
Sep-26 17,300	1,178.00	-	-	-	19.18	0.56	-	1
Sep-26 17,400	1,113.00	-	-	-	18.91	0.55	-	3
Sep-26 17,500	1,051.00	-	-	-	18.65	0.53	-	2
Sep-26 17,600	993.00	-	-	-	18.44	0.52	-	3
Sep-26 18,000	793.00	888.00	888.00	888.00	17.94	0.45	1	1
Sep-26 18,200	703.00	-	-	-	17.69	0.42	-	2
Sep-26 18,500	579.00	-	-	-	17.31	0.37	-	1
Sep-26 18,800	469.00	-	-	-	16.93	0.33	-	3
Sep-26 18,900	436.00	495.00	495.00	495.00	16.81	0.31	1	1
Sep-26 19,000	404.00	-	-	-	16.68	0.29	-	7
Sep-26 19,100	374.00	-	-	-	16.56	0.28	-	3
Sep-26 19,500	268.00	-	-	-	16.06	0.22	-	68
Dec-26 8,300	9,098.00	-	-	-	40.09	0.97	-	655
Dec-26 8,600	8,810.00	-	-	-	39.39	0.97	-	1,250
Dec-26 10,500	7,007.00	-	-	-	34.98	0.94	-	30
Dec-26 12,000	5,620.00	-	-	-	31.49	0.91	-	12
Dec-26 12,200	5,438.00	-	-	-	31.03	0.90	-	32
Dec-26 13,000	4,721.00	-	-	-	29.17	0.88	-	1
Dec-26 14,800	3,180.00	-	-	-	24.99	0.79	-	32
Dec-26 15,300	2,776.00	-	-	-	23.83	0.75	-	1
Dec-26 16,400	1,943.00	-	-	-	21.28	0.66	-	6,000
Dec-26 16,700	1,731.00	-	-	-	20.58	0.62	-	1,500
Dec-26 17,000	1,529.00	-	-	-	19.89	0.59	-	1
Dec-26 17,200	1,398.00	-	-	-	19.42	0.57	-	1
Dec-26 17,300	1,335.00	-	-	-	19.19	0.55	-	1
Dec-26 17,500	1,211.00	-	-	-	18.72	0.53	-	1,001
Dec-26 17,600	1,157.00	-	-	-	18.59	0.51	-	1
Dec-26 17,700	1,106.00	-	-	-	18.48	0.50	-	5,000
Dec-26 17,800	1,055.00	-	-	-	18.36	0.49	-	87
Dec-26 17,900	1,006.00	-	-	-	18.25	0.48	-	5,002
Dec-26 18,000	959.00	-	-	-	18.14	0.46	-	2
Dec-26 18,100	912.00	-	-	-	18.02	0.45	-	1
Dec-26 18,500	740.00	-	-	-	17.57	0.39	-	6,042
Dec-26 18,600	700.00	-	-	-	17.45	0.38	-	2,001
Dec-26 19,000	554.00	555.00	555.00	555.00	16.99	0.33	1	2
Dec-26 19,200	489.00	-	-	-	16.77	0.30	-	3
Dec-26 19,500	400.00	-	-	-	16.42	0.26	-	4
Dec-26 19,600	374.00	-	-	-	16.31	0.25	-	1
Dec-26 19,800	323.00	-	-	-	16.08	0.23	-	1
Dec-26 19,900	300.00	-	-	-	15.97	0.21	-	1
Dec-26 20,000	277.00	-	-	-	15.85	0.20	-	4
Dec-26 20,100	257.00	-	-	-	15.74	0.19	-	1
Dec-26 20,200	236.00	-	-	-	15.62	0.18	-	1
Dec-26 20,500	183.00	-	-	-	15.28	0.15	-	6,043
Dec-26 20,600	167.00	-	-	-	15.17	0.14	-	4
Dec-26 21,200	93.00	-	-	-	14.48	0.09	-	2,000
Dec-27 14,000	3,822.00	-	-	-	23.27	0.76	-	2
Dec-27 16,300	2,216.00	-	-	-	19.93	0.61	-	32
Dec-28 16,800	2,177.00	-	-	-	19.82	0.54	-	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	-	-	-	-	31.69	-	-	1
Feb-26 w1 16,400	-	-	-	-	31.09	-	-	2
Feb-26 w1 16,450	-	-	-	-	30.79	-	-	3
Feb-26 w1 16,500	-	-	-	-	30.49	-	-	3
Feb-26 w1 16,550	-	-	-	-	30.20	-	-	1
Feb-26 w1 16,650	-	-	-	-	29.60	-	-	1
Feb-26 w1 16,800	-	-	-	-	28.70	-	-	6
Feb-26 w1 16,900	-	-	-	-	28.10	-	-	1
Feb-26 w1 16,950	-	-	-	-	27.80	-	-	1
Feb-26 w1 17,000	-	-	-	-	27.50	-	-	5
Feb-26 w1 17,100	-	-	-	-	26.90	-	-	5
Feb-26 w1 17,200	1.00	-	-	-	26.30	-0.01	-	2
Feb-26 w1 17,250	2.00	-	-	-	26.00	-0.02	-	5
Feb-26 w1 17,300	3.00	-	-	-	25.70	-0.03	-	4
Feb-26 w1 17,325	3.00	-	-	-	25.55	-0.03	-	2
Feb-26 w1 17,350	4.00	-	-	-	25.40	-0.04	-	3
Feb-26 w1 17,400	7.00	-	-	-	25.10	-0.06	-	6
Feb-26 w1 17,425	8.00	-	-	-	24.95	-0.08	-	1
Feb-26 w1 17,450	10.00	-	-	-	24.80	-0.09	-	3
Feb-26 w1 17,500	15.00	8.00	8.00	8.00	24.51	-0.13	1	10
Feb-26 w1 17,525	19.00	9.00	9.00	9.00	24.36	-0.16	1	1
Feb-26 w1 17,550	23.00	15.00	15.00	15.00	24.21	-0.18	1	4
Feb-26 w1 17,600	33.00	48.00	48.00	18.00	23.91	-0.24	5	8
Feb-26 w1 17,625	39.00	30.00	30.00	22.00	23.76	-0.28	4	4
Feb-26 w1 17,650	46.00	33.00	33.00	25.00	23.61	-0.32	7	11
Feb-26 w1 17,675	54.00	32.00	36.00	32.00	23.46	-0.36	4	4
Feb-26 w1 17,700	63.00	50.00	50.00	34.00	23.31	-0.40	5	6
Feb-26 w1 17,725	73.00	36.00	36.00	36.00	23.16	-0.45	1	1
Feb-26 w1 17,750	84.00	-	-	-	23.01	-0.49	-	1
Feb-26 w1 17,800	111.00	94.00	94.00	56.00	22.88	-0.58	8	3
Feb-26 w1 17,850	142.00	152.00	152.00	48.00	22.76	-0.67	9	2
Feb-26 w1 17,875	160.00	-	-	-	22.69	-0.71	-	5
Feb-26 w1 17,900	178.00	120.00	120.00	80.00	22.63	-0.75	2	3
Feb-26 w1 17,950	217.00	230.00	230.00	123.00	22.51	-0.82	2	-
Feb-26 w1 18,000	260.00	161.00	169.00	100.00	22.39	-0.88	8	1
Feb-26 w1 18,025	282.00	-	-	-	22.33	-0.90	-	1
Feb-26 w1 18,050	304.00	-	-	-	22.27	-0.92	-	1
Feb-26 w1 18,075	328.00	235.00	235.00	235.00	22.21	-0.94	1	1
Feb-26 w1 18,100	351.00	133.00	133.00	133.00	22.15	-0.95	1	1
Feb-26 w1 18,125	375.00	245.00	245.00	245.00	22.09	-0.96	1	1
Feb-26 w1 18,175	424.00	290.00	290.00	290.00	21.97	-0.98	1	-
Feb-26 w1 18,200	448.00	400.00	400.00	293.00	21.91	-0.98	2	1
Feb-26 w1 18,300	547.00	-	-	-	21.67	-1.00	-	1
Feb-26 w2 15,800	1.00	-	-	-	30.49	-	-	2
Feb-26 w2 16,550	9.00	12.00	12.00	12.00	26.01	-0.03	2	4
Feb-26 w2 16,600	10.00	-	-	-	25.71	-0.04	-	2
Feb-26 w2 16,650	12.00	-	-	-	25.42	-0.04	-	2
Feb-26 w2 16,700	13.00	-	-	-	25.12	-0.05	-	2
Feb-26 w2 16,750	15.00	-	-	-	24.82	-0.05	-	1
Feb-26 w2 16,900	23.00	-	-	-	23.92	-0.08	-	1
Feb-26 w2 17,000	30.00	-	-	-	23.33	-0.10	-	1
Feb-26 w2 17,050	34.00	-	-	-	23.03	-0.11	-	1
Feb-26 w2 17,100	39.00	-	-	-	22.73	-0.13	-	5
Feb-26 w2 17,150	45.00	-	-	-	22.43	-0.14	-	4
Feb-26 w2 17,200	51.00	-	-	-	22.13	-0.16	-	2
Feb-26 w2 17,250	58.00	-	-	-	21.83	-0.18	-	1
Feb-26 w2 17,300	66.00	40.00	40.00	40.00	21.54	-0.20	1	4
Feb-26 w2 17,350	74.00	52.00	52.00	52.00	21.24	-0.23	1	5
Feb-26 w2 17,400	84.00	-	-	-	20.94	-0.25	-	2
Feb-26 w2 17,425	90.00	101.00	101.00	101.00	20.79	-0.26	1	1
Feb-26 w2 17,450	96.00	-	-	-	20.64	-0.28	-	1
Feb-26 w2 17,500	108.00	93.00	93.00	93.00	20.34	-0.31	1	2
Feb-26 w2 17,550	122.00	99.00	99.00	99.00	20.04	-0.34	1	1
Feb-26 w2 17,575	129.00	101.00	101.00	85.00	19.89	-0.36	4	4
Feb-26 w2 17,600	137.00	100.00	100.00	100.00	19.74	-0.37	10	10
Feb-26 w2 17,650	154.00	-	-	-	19.45	-0.41	-	5
Feb-26 w2 17,700	173.00	-	-	-	19.15	-0.45	-	1
Feb-26 w2 17,850	245.00	-	-	-	18.58	-0.57	-	2
Feb-26 w2 17,900	274.00	-	-	-	18.47	-0.61	-	2
Feb-26 w2 17,950	304.00	-	-	-	18.35	-0.65	-	1
Feb-26 w2 18,100	408.00	-	-	-	18.01	-0.76	-	2
Feb-26 w2 18,200	486.00	456.00	456.00	359.00	17.77	-0.82	2	-
Feb-26 13,900	1.00	-	-	-	40.37	-	-	2
Feb-26 14,200	1.00	-	-	-	38.67	-	-	301
Feb-26 14,900	2.00	-	-	-	34.70	-0.01	-	2
Feb-26 15,000	3.00	-	-	-	34.14	-0.01	-	10
Feb-26 15,050	3.00	-	-	-	33.85	-0.01	-	3
Feb-26 15,150	4.00	-	-	-	33.29	-0.01	-	1
Feb-26 15,200	4.00	-	-	-	33.00	-0.01	-	3
Feb-26 15,250	4.00	-	-	-	32.72	-0.01	-	1
Feb-26 15,300	4.00	-	-	-	32.44	-0.01	-	4
Feb-26 15,400	5.00	-	-	-	31.87	-0.01	-	4
Feb-26 15,500	6.00	-	-	-	31.30	-0.02	-	9
Feb-26 15,600	7.00	-	-	-	30.74	-0.02	-	3
Feb-26 15,700	9.00	-	-	-	30.17	-0.02	-	3
Feb-26 15,750	9.00	-	-	-	29.89	-0.02	-	6
Feb-26 15,800	10.00	-	-	-	29.60	-0.02	-	9
Feb-26 15,850	11.00	-	-	-	29.32	-0.03	-	26
Feb-26 15,900	12.00	-	-	-	29.04	-0.03	-	7
Feb-26 15,950	13.00	-	-	-	28.75	-0.03	-	7
Feb-26 16,000	14.00	15.00	15.00	15.00	28.47	-0.03	1	12
Feb-26 16,050	15.00	-	-	-	28.19	-0.04	-	4
Feb-26 16,100	16.00	-	-	-	27.90	-0.04	-	4
Feb-26 16,150	18.00	-	-	-	27.62	-0.04	-	2
Feb-26 16,200	19.00	-	-	-	27.34	-0.05	-	6
Feb-26 16,300	23.00	-	-	-	26.77	-0.05	-	3
Feb-26 16,350	25.00	-	-	-	26.49	-0.06	-	2
Feb-26 16,400	27.00	-	-	-	26.20	-0.06	-	15
Feb-26 16,450	29.00	-	-	-	25.92	-0.07	-	8
Feb-26 16,500	32.00	42.00	42.00	33.00	25.64	-0.07	19	46
Feb-26 16,600	38.00	40.00	40.00	40.00	25.07	-0.09	1	2
Feb-26 16,650	41.00	38.00	44.00	34.00	24.79	-0.10	4	4
Feb-26 16,700	45.00	40.00	40.00	40.00	24.51	-0.10	1	7
Feb-26 16,750	49.00	-	-	-	24.22	-0.11	-	59
Feb-26 16,800	53.00	-	-	-	23.94	-0.12	-	61
Feb-26 16,850	58.00	55.00	55.00	55.00	23.66	-0.13	1	39
Feb-26 16,900	63.00	-	-	-	23.37	-0.14	-	15
Feb-26 16,950	68.00	-	-	-	23.09	-0.15	-	1
Feb-26 17,000	74.00	52.00	71.00	52.00	22.81	-0.17	2	21
Feb-26 17,050	81.00	-	-	-	22.52	-0.18	-	1
Feb-26 17,100	88.00	-	-	-	22.24	-0.19	-	7
Feb-26 17,150	96.00	80.00	80.00	80.00	21.96	-0.21	1	103
Feb-26 17,200	104.00	62.00	63.00	62.00	21.67	-0.22	2	25
Feb-26 17,250	114.00	79.00	79.00	79.00	21.39	-0.24	1	2
Feb-26 17,300	124.00	130.00	130.00	65.00	21.11	-0.26	50	24
Feb-26 17,350	134.00	115.00	115.00	115.00	20.82	-0.28	1	13
Feb-26 17,400	146.00	159.00	159.00	159.00	20.54	-0.30	1	10
Feb-26 17,450	159.00	-	-	-	20.26	-0.32	-	16
Feb-26 17,500	173.00	130.00	130.00	130.00	19.97	-0.35	1	11
Feb-26 17,550	188.00	181.00	181.00	181.00	19.69	-0.37	1	15
Feb-26 17,600	204.00	200.00	200.00	162.00	19.41	-0.40	2	6
Feb-26 17,650	221.00	240.00	240.00	240.00	19.12	-0.42	1	7
Feb-26 17,700	240.00	260.00	260.00	200.00	18.84	-0.45	19	111
Feb-26 17,750	260.00	248.00	248.00	248.00	18.56	-0.48	8	10
Feb-26 17,800	283.00	303.00	303.00	200.00	18.39	-0.51	6	40
Feb-26 17,850	309.00	-	-	-	18.30	-0.54	-	3
Feb-26 17,900	336.00	340.00	340.00	227.00	18.20	-0.57	19	21
Feb-26 17,950	364.00	-	-	-	18.10	-0.60	-	2
Feb-26 18,000	395.00	374.00	374.00	209.00	18.00	-0.63	16	5
Feb-26 18,100	459.00	450.00	460.00	450.00	17.80	-0.69	6	11
Feb-26 18,200	530.00	550.00	550.00	400.00	17.61	-0.74	7	19
Feb-26 18,300	605.00	490.00	536.00	490.00	17.41	-0.79	8	2
Feb-26 w4 16,000	33.00	49.00	49.00	45.00	28.00	-0.06	3	3
Feb-26 w4 17,000	116.00	97.00	97.00	97.00	22.47	-0.20	1	1
Feb-26 w4 17,100	133.00	-	-	-	21.92	-0.23	-	2
Feb-26 w4 17,350	184.00	162.00	162.00	162.00	20.53	-0.31	1	1
Feb-26 w4 17,400	197.00	173.00	173.00	173.00	20.26	-0.33	1	2
Feb-26 w4 17,450	210.00	-	-	-	19.98	-0.35	-	3
Feb-26 w4 17,500	224.00	-	-	-	19.70	-0.37	-	2
Feb-26 w4 17,550	239.00	-	-	-	19.43	-0.39	-	5
Feb-26 w4 17,600	255.00	146.00	146.00	146.00	19.15	-0.41	1	1
Mar-26 8,000	-	-	-	-	63.21	-	-	4
Mar-26 9,900	1.00	-	-	-	54.48	-	-	1
Mar-26 10,000	1.00	-	-	-	54.03	-	-	6
Mar-26 10,200	1.00	-	-	-	53.11	-	-	1
Mar-26 10,700	1.00	-	-	-	50.81	-	-	2
Mar-26 11,000	2.00	-	-	-	49.44	-	-	4
Mar-26 11,200	2.00	-	-	-	48.52	-	-	10
Mar-26 11,500	3.00	-	-	-	47.14	-	-	5
Mar-26 11,600	3.00	-	-	-	46.68	-	-	1
Mar-26 11,800	3.00	-	-	-	45.76	-	-	2
Mar-26 12,000	4.00	-	-	-	44.85	-	-	2
Mar-26 12,300	5.00	-	-	-	43.47	-0.01	-	1
Mar-26 12,500	6.00	-	-	-	42.55	-0.01	-	2
Mar-26 12,800	7.00	-	-	-	41.17	-0.01	-	1
Mar-26 12,900	8.00	-	-	-	40.71	-0.01	-	20
Mar-26 13,000	9.00	-	-	-	40.26	-0.01	-	5
Mar-26 13,200	10.00	-	-	-	39.34	-0.01	-	1
Mar-26 13,300	11.00	-	-	-	38.88	-0.01	-	1
Mar-26 13,400	12.00	-	-	-	38.42	-0.01	-	2
Mar-26 13,500	13.00	-	-	-	37.96	-0.01	-	5
Mar-26 13,700	15.00	-	-	-	37.04	-0.02	-	3
Mar-26 13,800	16.00	-	-	-	36.58	-0.02	-	1
Mar-26 14,000	19.00	-	-	-	35.67	-0.02	-	14
Mar-26 14,100	21.00	-	-	-	35.21	-0.02	-	1
Mar-26 14,200	22.00	-	-	-	34.75	-0.03	-	18
Mar-26 14,300	24.00	-	-	-	34.29	-0.03	-	2
Mar-26 14,500	28.00	-	-	-	33.37	-0.03	-	2
Mar-26 14,600	30.00	-	-	-	32.91	-0.04	-	1
Mar-26 14,700	33.00	-	-	-	32.45	-0.04	-	13
Mar-26 14,800	36.00	-	-	-	31.99	-0.04	-	4
Mar-26 14,900	38.00	-	-	-	31.53	-0.05	-	5
Mar-26 15,000	42.00	-	-	-	31.08	-0.05	-	114
Mar-26 15,100	45.00	-	-	-	30.62	-0.05	-	3
Mar-26 15,200	49.00	-	-	-	30.16	-0.06	-	8
Mar-26 15,300	53.00	-	-	-	29.70	-0.06	-	106
Mar-26 15,400	57.00	-	-	-	29.24	-0.07	-	204
Mar-26 15,500	62.00	52.00	52.00	52.00	28.78	-0.08	1	109
Mar-26 15,600	67.00	-	-	-	28.32	-0.08	-	5
Mar-26 15,700	73.00	-	-	-	27.86	-0.09	-	3
Mar-26 15,800	79.00	-	-	-	27.40	-0.10	-	6
Mar-26 15,900	86.00	-	-	-	26.94	-0.10	-	3,042
Mar-26 16,000	94.00	-	-	-	26.49	-0.11	-	14
Mar-26 16,050	98.00	-	-	-	26.26	-0.12	-	3
Mar-26 16,100	102.00	-	-	-	26.03	-0.12	-	5
Mar-26 16,200	111.00	-	-	-	25.57	-0.13	-	4
Mar-26 16,250	116.00	-	-	-	25.34	-0.14	-	4
Mar-26 16,300	121.00	-	-	-	25.11	-0.15	-	1
Mar-26 16,400	131.00	-	-	-	24.65	-0.16	-	2
Mar-26 16,450	137.00	-	-	-	24.42	-0.17	-	25
Mar-26 16,500	143.00	136.00	136.00	126.00	24.19	-0.17	2	5
Mar-26 16,550	149.00	-	-	-	23.96	-0.18	-	25
Mar-26 16,600	156.00	-	-	-	23.73	-0.19	-	17
Mar-26 16,700	170.00	-	-	-	23.27	-0.20	-	6
Mar-26 16,750	177.00	-	-	-	23.04	-0.21	-	1
Mar-26 16,800	185.00	185.00	185.00	140.00	22.81	-0.22	2	16
Mar-26 16,850	194.00	-	-	-	22.58	-0.23	-	1
Mar-26 16,900	202.00	-	-	-	22.35	-0.24	-	4
Mar-26 16,950	211.00	153.00	153.00	153.00	22.12	-0.25	30	-
Mar-26 17,000	221.00	216.00	216.00	133.00	21.90	-0.26	11	317
Mar-26 17,050	231.00	-	-	-	21.67	-0.27	-	1
Mar-26 17,100	241.00	-	-	-	21.44	-0.28	-	9
Mar-26 17,150	252.00	-	-	-	21.21	-0.29	-	1
Mar-26 17,200	263.00	-	-	-	20.98	-0.31	-	12
Mar-26 17,250	275.00	-	-	-	20.75	-0.32	-	101
Mar-26 17,300	288.00	-	-	-	20.52	-0.33	-	29
Mar-26 17,350	301.00	279.00	279.00	203.00	20.29	-0.35	2	4
Mar-26 17,400	315.00	227.00	227.00	227.00	20.06	-0.36	1	13
Mar-26 17,450	329.00	-	-	-	19.83	-0.37	-	2
Mar-26 17,500	344.00	255.00	255.00	225.00	19.60	-0.39	2	8
Mar-26 17,600	376.00	-	-	-	19.14	-0.42	-	8
Mar-26 17,650	393.00	-	-	-	18.91	-0.44	-	1
Mar-26 17,700	412.00	330.00	330.00	330.00	18.68	-0.45	5	2
Mar-26 17,800	451.00	450.00	450.00	312.00	18.25	-0.49	4	5
Mar-26 17,900	501.00	415.00	415.00	415.00	18.12	-0.52	1	2
Mar-26 17,950	527.00	-	-	-	18.05	-0.54	-	100
Mar-26 18,000	554.00	490.00	490.00	415.00	17.99	-0.56	4	279
Mar-26 18,100	611.00	485.00	485.00	485.00	17.86	-0.60	5	7
Mar-26 18,200	672.00	520.00	520.00	520.00	17.72	-0.63	1	7
Mar-26 18,300	736.00	685.00	685.00	685.00	17.59	-0.67	1	-
Mar-26 18,400	804.00	-	-	-	17.46	-0.70	-	1
Mar-26 18,500	874.00	-	-	-	17.33	-0.73	-	1
Mar-26 18,900	1,187.00	1,040.00	1,040.00	999.00	16.81	-0.84	2	-
Apr-26 15,200	101.00	-	-	-	27.44	-0.09	-	1
Apr-26 15,400	114.00	-	-	-	26.63	-0.11	-	1
Apr-26 15,500	122.00	98.00	98.00	98.00	26.22	-0.11	2	2
Apr-26 15,600	130.00	110.00	110.00	110.00	25.82	-0.12	1	1
Apr-26 15,700	138.00	108.00	108.00	108.00	25.41	-0.13	2	2
Apr-26 15,900	157.00	-	-	-	24.60	-0.15	-	2
Apr-26 16,000	168.00	-	-	-	24.20	-0.16	-	6
Apr-26 16,100	179.00	-	-	-	23.79	-0.17	-	4
Apr-26 16,200	192.00	-	-	-	23.39	-0.18	-	1
Apr-26 16,300	205.00	-	-	-	22.98	-0.19	-	3
Apr-26 16,400	219.00	-	-	-	22.58	-0.21	-	1
Apr-26 16,500	234.00	187.00	187.00	187.00	22.17	-0.22	2	4
Apr-26 17,200	379.00	-	-	-	19.34	-0.35	2,500	5,001
Apr-26 17,250	392.00	-	-	-	19.14	-0.36	-	1
Apr-26 17,300	406.00	-	-	-	18.93	-0.38	-	5
Apr-26 17,350	421.00	-	-	-	18.73	-0.39	-	2
Apr-26 17,500	468.00	-	-	-	18.12	-0.43	-	2
Apr-26 17,550	485.00	480.00	480.00	480.00	17.92	-0.44	1	1
Apr-26 17,600	503.00	471.00	471.00	424.00	17.72	-0.45	4	1
Apr-26 17,900	641.00	550.00	550.00	550.00	17.07	-0.54	1	1
Apr-26 18,000	696.00	-	-	-	16.96	-0.57	-	1
Apr-26 18,500	1,014.00	815.00	815.00	815.00	16.36	-0.71	2	2
Jun-26 8,000	3.00	-	-	-	47.26	-	-	300
Jun-26 9,500	9.00	-	-	-	42.53	-0.01	-	350
Jun-26 10,200	15.00	-	-	-	40.31	-0.01	-	1
Jun-26 10,900	22.00	-	-	-	38.10	-0.01	-	1
Jun-26 11,300	28.00	-	-	-	36.84	-0.02	-	32
Jun-26 11,400	30.00	-	-	-	36.52	-0.02	-	32
Jun-26 11,500	32.00	-	-	-	36.21	-0.02	-	32
Jun-26 11,600	33.00	-	-	-	35.89	-0.02	-	32
Jun-26 12,000	41.00	-	-	-	34.63	-0.03	-	2
Jun-26 12,100	44.00	-	-	-	34.31	-0.03	-	1
Jun-26 12,200	46.00	-	-	-	34.00	-0.03	-	1
Jun-26 12,300	48.00	-	-	-	33.68	-0.03	-	2
Jun-26 12,500	54.00	-	-	-	33.05	-0.04	-	1
Jun-26 12,600	56.00	-	-	-	32.73	-0.04	-	1
Jun-26 12,700	59.00	-	-	-	32.42	-0.04	-	1
Jun-26 13,000	69.00	-	-	-	31.47	-0.05	-	7
Jun-26 13,200	77.00	-	-	-	30.84	-0.05	-	1
Jun-26 13,400	85.00	-	-	-	30.20	-0.06	-	2
Jun-26 13,500	89.00	-	-	-	29.89	-0.06	-	6
Jun-26 13,800	103.00	-	-	-	28.94	-0.07	-	7
Jun-26 14,000	114.00	-	-	-	28.31	-0.08	-	15
Jun-26 14,100	120.00	-	-	-	27.99	-0.08	-	5
Jun-26 14,200	126.00	-	-	-	27.68	-0.09	-	3
Jun-26 14,300	132.00	-	-	-	27.36	-0.09	-	3
Jun-26 14,400	139.00	-	-	-	27.05	-0.10	-	4
Jun-26 14,500	146.00	128.00	128.00	128.00	26.73	-0.10	5	6
Jun-26 14,700	162.00	-	-	-	26.10	-0.11	-	5
Jun-26 14,800	170.00	-	-	-	25.78	-0.12	-	1
Jun-26 14,900	178.00	-	-	-	25.47	-0.12	-	1
Jun-26 15,000	187.00	-	-	-	25.15	-0.13	-	108
Jun-26 15,100	197.00	176.00	176.00	176.00	24.83	-0.14	2	5
Jun-26 15,200	207.00	185.00	185.00	185.00	24.52	-0.14	3	2
Jun-26 15,300	217.00	-	-	-	24.20	-0.15	-	3
Jun-26 15,400	229.00	-	-	-	23.89	-0.16	-	3
Jun-26 15,500	240.00	-	-	-	23.57	-0.17	-	47
Jun-26 15,600	252.00	-	-	-	23.25	-0.17	-	2
Jun-26 15,700	266.00	-	-	-	22.94	-0.18	-	3
Jun-26 15,800	279.00	-	-	-	22.62	-0.19	-	2
Jun-26 15,900	294.00	-	-	-	22.31	-0.20	-	3
Jun-26 16,000	309.00	-	-	-	21.99	-0.21	-	121
Jun-26 16,100	325.00	310.00	310.00	310.00	21.68	-0.23	2	3
Jun-26 16,200	342.00	-	-	-	21.36	-0.24	-	5
Jun-26 16,300	360.00	-	-	-	21.04	-0.25	-	5
Jun-26 16,400	379.00	-	-	-	20.73	-0.26	-	5
Jun-26 16,600	420.00	352.00	352.00	352.00	20.10	-0.29	2	10
Jun-26 16,700	442.00	-	-	-	19.78	-0.30	-	4
Jun-26 16,800	466.00	-	-	-	19.46	-0.32	-	4
Jun-26 16,900	491.00	-	-	-	19.15	-0.34	-	1
Jun-26 17,000	517.00	450.00	450.00	450.00	18.83	-0.35	2	160
Jun-26 17,100	545.00	-	-	-	18.52	-0.37	-	7
Jun-26 17,200	574.00	-	-	-	18.20	-0.39	-	1
Jun-26 17,400	638.00	530.00	530.00	530.00	17.57	-0.43	1	2
Jun-26 17,500	673.00	-	-	-	17.25	-0.45	-	2
Jun-26 17,600	710.00	-	-	-	16.94	-0.47	-	200
Jun-26 17,700	755.00	-	-	-	16.76	-0.49	-	1
Jun-26 17,800	803.00	721.00	721.00	721.00	16.62	-0.52	1	2
Jun-26 18,000	907.00	-	-	-	16.34	-0.56	-	1
Sep-26 13,000	147.00	-	-	-	28.79	-0.07	-	1
Sep-26 13,100	153.00	-	-	-	28.53	-0.08	-	2
Sep-26 13,300	166.00	-	-	-	28.00	-0.08	-	1
Sep-26 13,600	188.00	-	-	-	27.22	-0.10	-	1
Sep-26 13,700	195.00	-	-	-	26.95	-0.10	-	2
Sep-26 14,000	221.00	-	-	-	26.17	-0.11	-	5
Sep-26 14,100	230.00	-	-	-	25.91	-0.12	-	1
Sep-26 14,300	249.00	-	-	-	25.38	-0.13	-	3
Sep-26 14,500	270.00	-	-	-	24.86	-0.14	-	1
Sep-26 15,000	329.00	-	-	-	23.55	-0.17	-	4
Sep-26 15,400	385.00	-	-	-	22.50	-0.20	-	5
Sep-26 15,500	401.00	-	-	-	22.24	-0.21	-	31
Sep-26 15,600	417.00	-	-	-	21.98	-0.22	-	2
Sep-26 15,700	434.00	-	-	-	21.72	-0.23	-	2
Sep-26 15,800	451.00	-	-	-	21.45	-0.24	-	2
Sep-26 15,900	470.00	-	-	-	21.19	-0.25	-	3
Sep-26 16,000	489.00	-	-	-	20.93	-0.26	-	4
Sep-26 16,100	509.00	-	-	-	20.67	-0.27	-	1
Sep-26 16,200	530.00	-	-	-	20.41	-0.28	-	2
Sep-26 16,300	551.00	-	-	-	20.15	-0.29	-	3
Sep-26 16,400	573.00	-	-	-	19.88	-0.30	-	2
Sep-26 16,500	597.00	-	-	-	19.62	-0.31	-	2
Sep-26 16,600	622.00	-	-	-	19.36	-0.32	-	3
Sep-26 16,700	647.00	-	-	-	19.10	-0.34	-	2
Sep-26 16,800	674.00	-	-	-	18.84	-0.35	-	3
Sep-26 17,000	730.00	-	-	-	18.31	-0.38	-	3
Sep-26 17,300	826.00	-	-	-	17.53	-0.42	-	3
Sep-26 17,400	860.00	-	-	-	17.26	-0.44	-	3
Sep-26 17,500	896.00	-	-	-	17.00	-0.46	-	2
Sep-26 17,700	983.00	-	-	-	16.66	-0.49	-	3
Sep-26 17,800	1,031.00	1,000.00	1,000.00	1,000.00	16.54	-0.51	2	-
Sep-26 18,200	1,241.00	1,209.00	1,209.00	1,209.00	16.04	-0.58	2	2
Sep-26 19,400	2,036.00	-	-	-	14.53	-0.78	-	15
Dec-26 8,600	34.00	-	-	-	37.59	-0.01	-	1,250
Dec-26 10,900	101.00	-	-	-	32.25	-0.04	-	1
Dec-26 11,300	120.00	-	-	-	31.32	-0.05	-	1
Dec-26 12,500	191.00	-	-	-	28.53	-0.08	-	1
Dec-26 12,900	221.00	-	-	-	27.61	-0.09	-	1
Dec-26 13,200	246.00	-	-	-	26.91	-0.10	-	1
Dec-26 13,500	274.00	-	-	-	26.21	-0.12	-	3
Dec-26 14,000	327.00	-	-	-	25.05	-0.14	-	1,002
Dec-26 14,200	350.00	-	-	-	24.59	-0.15	-	3
Dec-26 14,700	416.00	-	-	-	23.43	-0.18	-	1
Dec-26 15,000	461.00	-	-	-	22.73	-0.20	-	1
Dec-26 15,500	546.00	-	-	-	21.57	-0.24	-	1
Dec-26 15,600	565.00	-	-	-	21.34	-0.24	-	32
Dec-26 15,800	605.00	-	-	-	20.87	-0.26	-	1
Dec-26 16,000	647.00	-	-	-	20.41	-0.28	-	1
Dec-26 16,100	670.00	605.00	605.00	605.00	20.18	-0.29	1	1
Dec-26 16,400	742.00	-	-	-	19.48	-0.32	-	6,000
Dec-26 16,500	767.00	-	-	-	19.25	-0.33	-	1
Dec-26 16,600	793.00	-	-	-	19.01	-0.34	-	1
Dec-26 16,700	821.00	-	-	-	18.78	-0.35	-	1,501
Dec-26 16,800	850.00	-	-	-	18.55	-0.37	-	1
Dec-26 17,000	910.00	-	-	-	18.09	-0.39	-	1
Dec-26 17,100	941.00	-	-	-	17.85	-0.40	-	1
Dec-26 17,300	1,009.00	-	-	-	17.39	-0.43	-	2
Dec-26 17,400	1,044.00	-	-	-	17.16	-0.44	-	4
Dec-26 17,500	1,080.00	-	-	-	16.92	-0.46	-	1,000
Dec-26 17,600	1,125.00	-	-	-	16.79	-0.47	-	1
Dec-26 17,700	1,172.00	-	-	-	16.68	-0.49	-	5,001
Dec-26 17,800	1,219.00	1,205.00	1,205.00	1,205.00	16.56	-0.50	2	5
Dec-26 17,900	1,269.00	-	-	-	16.45	-0.52	-	5,001
Dec-26 18,000	1,320.00	-	-	-	16.34	-0.53	-	2
Dec-26 18,200	1,427.00	1,398.00	1,398.00	1,398.00	16.11	-0.56	2	2
Dec-26 18,500	1,597.00	-	-	-	15.77	-0.61	-	1
Dec-26 18,800	1,780.00	-	-	-	15.42	-0.65	-	1
Dec-26 19,100	1,977.00	-	-	-	15.08	-0.69	-	1
Dec-26 19,400	2,187.00	-	-	-	14.74	-0.74	-	1
Dec-26 19,700	2,408.00	-	-	-	14.39	-0.78	-	1
Dec-26 20,000	2,642.00	-	-	-	14.05	-0.81	-	1
Mar-27 13,800	359.00	-	-	-	24.03	-0.14	-	32
Mar-27 16,500	864.00	-	-	-	18.59	-0.34	-	1
Sep-27 12,100	253.00	-	-	-	23.96	-0.09	-	32
Sep-27 12,200	263.00	-	-	-	23.81	-0.09	-	32
Sep-27 12,300	272.00	-	-	-	23.65	-0.10	-	32
Sep-27 12,400	283.00	-	-	-	23.49	-0.10	-	32
Sep-27 14,200	525.00	-	-	-	20.68	-0.18	-	32
Dec-27 14,700	681.00	-	-	-	19.29	-0.22	-	1
Dec-27 15,400	841.00	-	-	-	18.27	-0.27	-	32
Dec-27 15,700	918.00	-	-	-	17.83	-0.30	-	32
Dec-27 15,800	946.00	-	-	-	17.69	-0.31	-	32
Dec-28 16,800	1,722.00	-	-	-	16.66	-0.41	-	1,800

STOCK OPTIONS

	Previous Close	182.30		05/02/26
	ACCIONA Close	181.10		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 195.00	0.51	-	-	-	27.89	0.10	-	5
Mar-26 125.00	56.43	-	-	-	42.93	1.00	-	3
Mar-26 135.00	46.55	-	-	-	40.44	0.99	-	1
Mar-26 150.00	32.05	-	-	-	36.72	0.94	-	2
Mar-26 160.00	22.95	-	-	-	34.23	0.87	-	3
Mar-26 180.00	8.07	-	-	-	29.26	0.55	-	2
Mar-26 195.00	2.59	-	-	-	28.76	0.25	-	5
Mar-26 200.00	1.65	-	-	-	28.68	0.18	-	5
Mar-26 210.00	0.59	-	-	-	28.51	0.08	-	5
Jun-26 135.00	48.46	-	-	-	36.27	0.93	-	1
Jun-26 160.00	27.00	-	-	-	31.30	0.78	-	1
Jun-26 195.00	7.00	-	-	-	26.78	0.37	-	5
Sep-26 185.00	13.11	-	-	-	27.74	0.51	-	1
Sep-26 200.00	7.69	-	-	-	27.27	0.35	-	1
Sep-26 210.00	5.18	5.50	5.50	5.50	26.96	0.26	1	8
Sep-26 220.00	3.44	-	-	-	26.64	0.19	-	5
Dec-26 230.00	3.82	-	-	-	26.21	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	0.21	-	-	-	35.57	-0.04	-	1
Feb-26 165.00	0.50	-	-	-	34.27	-0.08	-	5
Feb-26 170.00	1.08	-	-	-	32.96	-0.16	-	5
Feb-26 175.00	2.13	-	-	-	31.65	-0.28	-	3
Mar-26 82.00	-	-	-	-	54.40	-	-	47
Mar-26 150.00	0.66	-	-	-	37.51	-0.06	-	3
Mar-26 160.00	1.60	-	-	-	35.02	-0.14	-	1
Mar-26 170.00	3.39	-	-	-	32.54	-0.26	-	2
Mar-26 185.00	9.41	-	-	-	29.72	-0.56	-	1
Apr-26 170.00	4.84	-	-	-	30.72	-0.29	-	5
Jun-26 120.00	0.50	-	-	-	38.44	-0.03	-	1

	Previous Close	21.36		05/02/26
	ACCIONA ENERGIA Close	21.16		05/02/26

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	-	-	-	29.94	0.01	-	1
Dec-26 24.00	1.11	-	-	-	27.86	0.35	-	3
Dec-26 30.00	0.20	-	-	-	26.16	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	0.45	-	-	-	31.20	-0.44	-	1
Mar-26 18.00	0.07	-	-	-	33.18	-0.07	-	1
Mar-26 21.00	0.82	-	-	-	31.58	-0.44	-	1
Mar-26 22.00	1.39	-	-	-	31.45	-0.61	-	1
Mar-26 23.00	2.11	-	-	-	31.40	-0.76	-	1
Sep-26 20.00	1.56	-	-	-	30.67	-0.38	-	3
Dec-26 18.00	0.99	-	-	-	29.92	-0.25	-	2
Dec-26 19.00	1.33	-	-	-	29.65	-0.31	-	3
Dec-26 21.00	2.27	-	-	-	29.11	-0.45	-	15

	Previous Close	12.51		05/02/26
	ACERINOX Close	12.66		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.36	-	-	-	26.29	0.61	-	10
Feb-26 13.00	0.13	-	-	-	25.16	0.32	-	43
Feb-26 13.50	0.03	-	-	-	24.15	0.10	-	16
Mar-26 10.00	2.69	-	-	-	34.55	0.98	-	20
Mar-26 10.50	2.21	-	-	-	33.25	0.96	-	67
Mar-26 11.00	1.75	-	-	-	31.95	0.91	-	32
Mar-26 12.00	0.92	-	-	-	29.34	0.73	-	14
Mar-26 12.50	0.59	-	-	-	28.04	0.58	-	43
Mar-26 13.00	0.33	-	-	-	26.88	0.41	-	22
Mar-26 13.50	0.17	-	-	-	25.78	0.26	-	15
Mar-26 14.00	0.07	-	-	-	24.69	0.13	-	15
Jun-26 10.00	2.86	-	-	-	33.08	0.91	-	10
Jun-26 11.00	2.01	-	-	-	30.66	0.81	-	10
Jun-26 11.50	1.62	-	-	-	29.45	0.75	-	25
Jun-26 12.00	1.27	-	-	-	28.24	0.67	-	14
Jun-26 12.50	0.96	-	-	-	27.03	0.58	-	30
Jun-26 13.50	0.49	-	-	-	25.53	0.39	-	24
Jun-26 14.00	0.33	-	-	-	24.88	0.29	-	10
Jun-26 14.50	0.21	-	-	-	24.22	0.21	-	50
Jun-26 15.00	0.13	-	-	-	23.56	0.14	-	1
Sep-26 9.00	3.82	-	-	-	34.78	0.94	-	1
Sep-26 12.00	1.41	-	-	-	28.15	0.65	-	11
Sep-26 12.50	1.11	-	-	-	27.04	0.58	-	17
Sep-26 13.00	0.86	-	-	-	26.36	0.50	-	14
Sep-26 13.50	0.65	-	-	-	25.87	0.41	-	151
Sep-26 14.00	0.48	-	-	-	25.38	0.34	-	173
Sep-26 15.00	0.25	-	-	-	24.41	0.20	-	3
Dec-26 9.00	3.86	-	-	-	33.58	0.92	-	1
Dec-26 9.25	3.64	-	-	-	33.11	0.91	-	2
Dec-26 9.75	3.22	-	-	-	32.19	0.87	-	2
Dec-26 11.00	2.24	-	-	-	29.89	0.76	-	10
Dec-26 13.00	1.05	-	-	-	26.57	0.50	-	1
Dec-26 13.50	0.85	-	-	-	26.19	0.44	-	15
Dec-26 15.00	0.40	-	-	-	25.04	0.26	-	2
Mar-27 11.00	2.29	-	-	-	30.09	0.75	-	5
Mar-27 13.00	1.14	-	-	-	27.07	0.51	-	1
Mar-27 14.50	0.62	-	-	-	25.89	0.33	-	150
Sep-27 13.50	1.15	-	-	-	27.14	0.46	-	5
Dec-27 11.00	2.50	-	-	-	29.95	0.71	-	10
Dec-27 12.00	1.92	-	-	-	28.66	0.61	-	1
Dec-27 13.00	1.44	-	-	-	27.61	0.52	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.50	0.02	-	-	-	29.07	-0.05	-	29
Feb-26 13.00	0.46	-	-	-	25.17	-0.69	-	13
Feb-26 14.50	1.84	-	-	-	22.13	-1.00	-	7
Mar-26 7.00	-	-	-	-	39.89	-	-	150
Mar-26 7.25	-	-	-	-	39.24	-	-	150
Mar-26 7.50	-	-	-	-	38.59	-	-	150
Mar-26 7.75	-	-	-	-	37.94	-	-	150
Mar-26 8.50	-	-	-	-	35.98	-	-	10
Mar-26 8.75	-	-	-	-	35.33	-	-	1
Mar-26 9.00	-	-	-	-	34.68	-	-	30
Mar-26 9.25	-	-	-	-	34.03	-	-	24
Mar-26 9.75	-	-	-	-	32.73	-0.01	-	4
Mar-26 10.00	0.01	-	-	-	32.07	-0.01	-	33
Mar-26 11.00	0.04	-	-	-	29.47	-0.07	-	13
Mar-26 11.50	0.10	-	-	-	28.16	-0.15	-	162
Mar-26 12.00	0.19	-	-	-	26.86	-0.26	-	13
Mar-26 12.50	0.36	0.38	0.38	0.38	25.56	-0.42	2	28
Apr-26 11.50	0.17	-	-	-	27.54	-0.19	-	3
Apr-26 12.00	0.29	-	-	-	26.27	-0.29	-	4
Apr-26 12.50	0.46	-	-	-	24.99	-0.42	-	1
Jun-26 8.50	0.02	-	-	-	34.14	-0.02	-	20
Jun-26 9.25	0.05	-	-	-	32.32	-0.04	-	20
Jun-26 9.50	0.06	-	-	-	31.71	-0.05	-	1
Jun-26 9.75	0.07	0.18	0.18	0.18	31.11	-0.06	4	-
Jun-26 10.00	0.09	-	-	-	30.50	-0.08	-	61
Jun-26 10.50	0.15	-	-	-	29.29	-0.12	-	3
Jun-26 11.50	0.32	-	-	-	26.87	-0.24	-	30
Jun-26 12.00	0.45	-	-	-	25.66	-0.32	-	6
Jun-26 12.50	0.63	-	-	-	24.45	-0.42	-	202
Jun-26 13.00	0.88	-	-	-	23.61	-0.53	-	500
Jun-26 14.00	1.53	-	-	-	22.30	-0.75	-	2
Sep-26 9.00	0.11	-	-	-	30.82	-0.07	-	22
Sep-26 9.50	0.15	-	-	-	29.72	-0.10	-	42
Sep-26 10.00	0.22	-	-	-	28.61	-0.14	-	1
Sep-26 10.50	0.30	-	-	-	27.51	-0.18	-	17
Sep-26 13.00	1.18	-	-	-	22.40	-0.56	-	11
Sep-26 15.00	2.66	-	-	-	20.45	-0.86	-	2
Dec-26 10.00	0.34	-	-	-	29.06	-0.17	-	10
Dec-26 10.50	0.45	-	-	-	28.14	-0.21	-	20
Dec-26 11.00	0.58	-	-	-	27.22	-0.26	-	21
Dec-26 12.00	0.91	-	-	-	25.38	-0.39	-	10
Mar-27 8.00	0.14	-	-	-	30.87	-0.07	-	2
Jun-27 8.75	0.25	-	-	-	27.61	-0.11	-	1
Jun-27 10.00	0.47	-	-	-	25.73	-0.20	-	243
Sep-27 12.00	1.28	-	-	-	21.69	-0.45	-	207

	Previous Close	93.45		05/02/26
	ACS Close	94.25		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 88.00	6.78	-	-	-	32.41	0.86	-	1
Feb-26 98.00	0.92	-	-	-	29.43	0.27	-	1
Feb-26 100.00	0.51	0.45	0.45	0.45	29.34	0.17	3	1
Feb-26 105.00	0.08	-	-	-	29.11	0.04	-	1
Mar-26 60.00	34.39	33.35	33.35	33.35	41.47	1.00	2	-
Mar-26 62.00	32.40	-	-	-	40.76	1.00	-	1
Mar-26 66.00	28.42	-	-	-	39.33	1.00	-	2
Mar-26 68.00	26.43	-	-	-	38.62	0.99	-	5
Mar-26 70.00	24.45	-	-	-	37.90	0.99	-	29
Mar-26 72.00	22.48	-	-	-	37.19	0.99	-	50
Mar-26 84.00	11.24	-	-	-	32.90	0.86	-	1
Mar-26 88.00	7.99	-	-	-	31.47	0.76	-	3
Mar-26 96.00	3.12	-	-	-	29.16	0.46	-	11
Mar-26 98.00	2.35	-	-	-	29.07	0.38	-	4
Mar-26 100.00	1.72	-	-	-	28.98	0.30	-	3
Apr-26 100.00	2.69	2.10	2.10	2.10	28.50	0.35	3	3
Jun-26 46.00	48.59	-	-	-	42.17	1.00	-	100
Jun-26 47.00	47.60	-	-	-	41.88	1.00	-	75
Jun-26 48.00	46.62	-	-	-	41.58	1.00	-	25
Jun-26 50.00	44.64	-	-	-	40.99	1.00	-	1
Jun-26 52.00	42.67	-	-	-	40.39	1.00	-	1
Jun-26 54.00	40.70	-	-	-	39.80	0.99	-	25
Jun-26 56.00	38.74	-	-	-	39.20	0.99	-	2
Jun-26 58.00	36.78	-	-	-	38.61	0.99	-	25
Jun-26 64.00	30.98	-	-	-	36.83	0.97	-	25
Jun-26 68.00	27.21	-	-	-	35.64	0.95	-	50
Jun-26 70.00	25.34	-	-	-	35.04	0.94	-	50
Jun-26 72.00	23.54	-	-	-	34.45	0.92	-	7
Jun-26 80.00	16.58	-	-	-	32.07	0.84	-	2
Jun-26 84.00	13.45	-	-	-	30.89	0.77	-	1
Jun-26 90.00	9.22	-	-	-	29.10	0.65	-	3
Jun-26 92.00	8.03	-	-	-	28.51	0.61	-	5
Jun-26 94.00	6.82	-	-	-	27.91	0.56	-	2
Jun-26 105.00	2.80	-	-	-	27.46	0.30	-	10
Sep-26 56.00	38.87	-	-	-	38.40	0.98	-	24
Sep-26 58.00	36.96	-	-	-	37.88	0.98	-	1
Sep-26 60.00	35.04	-	-	-	37.35	0.97	-	25
Sep-26 66.00	29.46	-	-	-	35.78	0.94	-	25
Sep-26 80.00	17.56	-	-	-	32.12	0.80	-	2
Sep-26 94.00	8.37	-	-	-	28.46	0.56	-	1
Sep-26 98.00	6.58	7.00	7.00	7.00	28.23	0.48	1	1
Dec-26 56.00	39.04	-	-	-	37.83	0.97	-	2
Dec-26 68.00	28.25	-	-	-	34.91	0.89	-	27
Dec-26 70.00	26.54	-	-	-	34.42	0.88	-	21
Dec-26 86.00	14.63	-	-	-	30.51	0.68	-	2
Dec-26 88.00	13.43	-	-	-	30.03	0.65	-	1
Dec-26 90.00	12.22	-	-	-	29.54	0.62	-	25
Dec-26 92.00	11.02	-	-	-	29.05	0.59	-	25
Dec-26 115.00	3.24	-	-	-	27.47	0.26	-	32
Mar-27 56.00	39.26	-	-	-	37.50	0.96	-	25
Jun-27 54.00	41.38	-	-	-	37.67	0.95	-	1
Dec-27 56.00	39.96	-	-	-	36.77	0.93	-	1
Dec-27 70.00	28.93	-	-	-	33.89	0.82	-	60
Dec-27 110.00	8.51	-	-	-	28.36	0.41	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 76.00	-	-	-	-	37.26	-	-	1
Feb-26 84.00	0.11	-	-	-	33.66	-0.04	-	2
Feb-26 94.00	2.08	-	-	-	29.17	-0.47	-	2
Mar-26 28.00	-	-	-	-	52.56	-	-	25
Mar-26 29.00	-	-	-	-	52.21	-	-	25
Mar-26 31.00	-	-	-	-	51.49	-	-	25
Mar-26 32.00	-	-	-	-	51.14	-	-	25
Mar-26 33.00	-	-	-	-	50.78	-	-	25
Mar-26 34.00	-	-	-	-	50.42	-	-	25
Mar-26 39.00	-	-	-	-	48.64	-	-	60
Mar-26 44.00	-	-	-	-	46.85	-	-	38
Mar-26 45.00	-	-	-	-	46.49	-	-	25
Mar-26 46.00	-	-	-	-	46.14	-	-	50
Mar-26 47.00	-	-	-	-	45.78	-	-	3
Mar-26 48.00	-	-	-	-	45.42	-	-	25
Mar-26 49.00	-	-	-	-	45.06	-	-	27
Mar-26 54.00	-	-	-	-	43.28	-	-	1
Mar-26 56.00	-	-	-	-	42.56	-	-	29
Mar-26 60.00	-	-	-	-	41.13	-	-	100
Mar-26 62.00	-	-	-	-	40.42	-	-	5
Mar-26 64.00	0.01	-	-	-	39.71	-	-	2
Mar-26 66.00	0.01	-	-	-	38.99	-	-	27
Mar-26 68.00	0.02	-	-	-	38.28	-0.01	-	25
Mar-26 70.00	0.03	-	-	-	37.56	-0.01	-	52
Mar-26 74.00	0.10	-	-	-	36.13	-0.02	-	3
Mar-26 76.00	0.15	-	-	-	35.42	-0.03	-	5
Mar-26 78.00	0.24	-	-	-	34.70	-0.05	-	3
Mar-26 80.00	0.35	-	-	-	33.99	-0.07	-	10
Mar-26 88.00	1.51	-	-	-	31.13	-0.24	-	1
Mar-26 90.00	2.05	-	-	-	30.42	-0.31	-	12
Mar-26 96.00	4.62	-	-	-	28.82	-0.55	-	3
Mar-26 98.00	5.86	-	-	-	28.73	-0.63	-	1
Mar-26 100.00	7.23	-	-	-	28.64	-0.71	-	1
Apr-26 90.00	2.86	-	-	-	29.45	-0.33	-	1
Jun-26 30.00	-	-	-	-	46.27	-	-	25
Jun-26 31.00	-	-	-	-	45.97	-	-	25
Jun-26 34.00	-	-	-	-	45.08	-	-	10
Jun-26 41.00	-	-	-	-	43.00	-	-	25
Jun-26 42.00	-	-	-	-	42.70	-	-	25
Jun-26 43.00	-	-	-	-	42.41	-	-	25
Jun-26 44.00	0.01	-	-	-	42.11	-	-	25
Jun-26 45.00	0.01	-	-	-	41.81	-	-	26
Jun-26 49.00	0.02	-	-	-	40.62	-	-	50
Jun-26 50.00	0.02	-	-	-	40.33	-	-	51
Jun-26 52.00	0.03	-	-	-	39.73	-	-	50
Jun-26 54.00	0.05	-	-	-	39.14	-0.01	-	50
Jun-26 56.00	0.07	-	-	-	38.54	-0.01	-	51
Jun-26 60.00	0.13	-	-	-	37.36	-0.02	-	50
Jun-26 62.00	0.19	-	-	-	36.76	-0.02	-	25
Jun-26 66.00	0.33	-	-	-	35.57	-0.04	-	30
Jun-26 68.00	0.43	-	-	-	34.98	-0.05	-	1
Jun-26 70.00	0.54	-	-	-	34.38	-0.06	-	1
Jun-26 72.00	0.71	-	-	-	33.79	-0.07	-	6
Jun-26 76.00	1.11	-	-	-	32.60	-0.11	-	5
Jun-26 88.00	3.59	-	-	-	29.04	-0.31	-	14
Jun-26 96.00	6.88	-	-	-	27.12	-0.50	-	1
Sep-26 50.00	0.15	-	-	-	38.90	-0.01	-	25
Sep-26 52.00	0.20	-	-	-	38.38	-0.02	-	50
Sep-26 54.00	0.27	-	-	-	37.85	-0.02	-	50
Sep-26 56.00	0.33	-	-	-	37.33	-0.03	-	51
Sep-26 66.00	1.02	-	-	-	34.71	-0.08	-	25
Sep-26 68.00	1.21	-	-	-	34.19	-0.09	-	25
Sep-26 70.00	1.48	-	-	-	33.67	-0.11	-	25
Sep-26 72.00	1.77	-	-	-	33.14	-0.13	-	1
Sep-26 76.00	2.45	-	-	-	32.10	-0.17	-	37
Sep-26 78.00	2.87	-	-	-	31.57	-0.20	-	52
Sep-26 80.00	3.29	-	-	-	31.05	-0.22	-	25
Sep-26 84.00	4.42	-	-	-	30.00	-0.28	-	25
Sep-26 90.00	6.52	-	-	-	28.43	-0.39	-	25
Dec-26 23.00	-	-	-	-	44.62	-	-	201
Dec-26 24.00	-	-	-	-	44.37	-	-	25
Dec-26 25.00	-	-	-	-	44.13	-	-	25
Dec-26 27.00	0.01	-	-	-	43.64	-	-	25
Dec-26 28.00	0.01	-	-	-	43.40	-	-	75
Dec-26 29.00	0.01	-	-	-	43.15	-	-	75
Dec-26 30.00	0.01	-	-	-	42.91	-	-	17
Dec-26 33.00	0.02	-	-	-	42.18	-	-	6
Dec-26 34.00	0.03	-	-	-	41.93	-	-	25
Dec-26 35.00	0.04	-	-	-	41.69	-	-	200
Dec-26 46.00	0.22	-	-	-	39.00	-0.02	-	25
Dec-26 50.00	0.35	-	-	-	38.03	-0.02	-	1
Dec-26 54.00	0.56	-	-	-	37.05	-0.04	-	25
Dec-26 58.00	0.82	-	-	-	36.08	-0.05	-	25
Dec-26 60.00	1.01	-	-	-	35.59	-0.06	-	75
Dec-26 66.00	1.67	-	-	-	34.12	-0.10	-	1
Mar-27 88.00	8.00	-	-	-	28.29	-0.36	-	1
Mar-27 92.00	9.53	-	-	-	27.36	-0.42	-	1
Jun-27 22.00	0.01	-	-	-	42.73	-	-	360
Jun-27 24.00	0.02	-	-	-	42.28	-	-	85
Jun-27 28.00	0.04	-	-	-	41.39	-	-	2
Jun-27 33.00	0.11	-	-	-	40.28	-0.01	-	2
Dec-27 50.00	1.45	-	-	-	35.42	-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	43.84	-	-	-	39.30	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	1.11	-	-	-	32.60	-0.11	-	25
Jun-26 78.00	1.37	-	-	-	32.01	-0.13	-	25

	Previous Close	26.99		05/02/26
	AENA Close	27.19		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.00	4.21	-	-	-	28.90	1.00	-	1
Feb-26 25.00	2.24	-	-	-	25.62	0.95	-	2
Feb-26 26.00	1.33	-	-	-	23.97	0.83	-	1
Mar-26 24.00	3.34	-	-	-	26.79	0.92	-	1
Mar-26 25.00	2.44	-	-	-	25.26	0.85	-	1
Mar-26 26.00	1.63	-	-	-	23.72	0.73	-	70
Mar-26 27.00	0.96	-	-	-	22.19	0.56	-	10
Mar-26 28.00	0.49	-	-	-	21.21	0.37	-	1
Apr-26 28.00	0.72	-	-	-	21.12	0.41	-	2
Jun-26 23.00	4.43	-	-	-	27.27	0.92	-	4
Jun-26 24.00	3.53	-	-	-	26.02	0.86	-	20
Jun-26 25.00	2.71	-	-	-	24.77	0.78	-	23
Jun-26 26.00	1.97	-	-	-	23.52	0.68	-	1
Jun-26 27.00	1.33	-	-	-	22.27	0.55	-	6
Sep-26 23.00	4.54	-	-	-	26.58	0.87	-	5
Sep-26 25.00	2.94	-	-	-	24.47	0.73	-	25
Dec-26 29.00	1.12	-	-	-	20.73	0.36	-	6
Jun-27 25.00	3.43	-	-	-	23.22	0.66	-	2
Dec-27 23.00	5.04	-	-	-	24.78	0.76	-	16
Dec-27 25.00	3.75	-	-	-	23.63	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	30.98	-	-	1
Feb-26 23.00	-	-	-	-	29.33	-	-	1
Feb-26 25.00	0.03	-	-	-	26.05	-0.05	-	12
Feb-26 26.00	0.13	-	-	-	24.40	-0.17	-	5
Feb-26 27.00	0.41	-	-	-	22.76	-0.43	-	1
Mar-26 19.00	-	-	-	-	33.89	-	-	1
Mar-26 20.00	-	-	-	-	32.36	-	-	251
Mar-26 21.00	0.01	-	-	-	30.83	-0.01	-	501
Mar-26 23.00	0.04	-	-	-	27.76	-0.03	-	4
Mar-26 28.00	1.22	-	-	-	20.65	-0.64	-	16
Apr-26 23.00	0.11	-	-	-	27.38	-0.07	-	1
Jun-26 19.00	0.05	-	-	-	28.89	-0.03	-	1
Jun-26 19.50	0.06	-	-	-	28.27	-0.03	-	8
Jun-26 20.00	0.08	-	-	-	27.64	-0.04	-	6
Jun-26 21.00	0.14	-	-	-	26.39	-0.07	-	1
Jun-26 22.00	0.22	-	-	-	25.14	-0.11	-	10
Jun-26 23.00	0.34	-	-	-	23.89	-0.16	-	19
Jun-26 24.00	0.53	-	-	-	22.64	-0.23	-	10
Sep-26 18.50	0.10	-	-	-	27.42	-0.04	-	2
Sep-26 19.00	0.12	-	-	-	26.89	-0.05	-	1
Sep-26 20.00	0.19	-	-	-	25.84	-0.07	-	4
Sep-26 21.00	0.27	-	-	-	24.79	-0.10	-	7
Sep-26 22.00	0.39	-	-	-	23.73	-0.14	-	500
Sep-26 23.00	0.56	-	-	-	22.68	-0.20	-	11
Dec-26 20.00	0.28	-	-	-	24.75	-0.09	-	7
Dec-26 25.00	1.29	-	-	-	20.40	-0.35	-	1
Jun-27 27.00	2.83	-	-	-	17.10	-0.57	-	25

	Previous Close	12.94		05/02/26
	ALMIRALL Close	13.04		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.12	-	-	-	26.99	0.65	-	13

	Previous Close	53.50		05/02/26
	AMADEUS Close	53.22		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	3.57	-	-	-	32.47	0.84	-	25
Feb-26 58.00	0.08	-	-	-	26.89	0.06	-	25
Feb-26 60.00	0.01	-	-	-	26.34	0.01	-	28
Feb-26 62.00	-	-	-	-	25.79	-	-	25
Feb-26 66.00	-	-	-	-	24.69	-	-	20
Mar-26 50.00	4.30	-	-	-	31.86	0.74	-	1
Mar-26 54.00	1.81	-	-	-	28.56	0.47	-	1
Mar-26 56.00	1.04	-	-	-	28.07	0.32	-	2
Mar-26 60.00	0.27	-	-	-	27.09	0.11	-	42
Mar-26 62.00	0.11	-	-	-	26.61	0.05	-	2
Mar-26 64.00	0.04	-	-	-	26.12	0.02	-	27
Mar-26 66.00	0.01	-	-	-	25.63	0.01	-	49
Mar-26 68.00	-	-	-	-	25.14	-	-	4
Mar-26 70.00	-	-	-	-	24.65	-	-	30
Mar-26 72.00	-	-	-	-	24.16	-	-	8
Mar-26 74.00	-	-	-	-	23.67	-	-	25
Mar-26 80.00	-	-	-	-	22.21	-	-	25
Mar-26 82.00	-	-	-	-	21.72	-	-	3
Mar-26 84.00	-	-	-	-	21.23	-	-	64
Mar-26 86.00	-	-	-	-	20.74	-	-	50
Mar-26 88.00	-	-	-	-	20.25	-	-	25
Apr-26 64.00	0.14	-	-	-	24.96	0.06	-	621
Jun-26 42.00	12.12	13.28	13.28	13.28	34.63	0.90	1	1
Jun-26 60.00	1.16	-	-	-	25.08	0.25	-	4
Jun-26 62.00	0.78	1.00	1.00	1.00	24.73	0.19	1	6
Jun-26 68.00	0.17	-	-	-	23.68	0.06	-	3
Jun-26 74.00	0.03	-	-	-	22.63	0.01	-	25
Jun-26 76.00	0.01	-	-	-	22.28	0.01	-	25
Jun-26 78.00	0.01	-	-	-	21.92	-	-	25
Jun-26 80.00	-	-	-	-	21.57	-	-	33
Jun-26 82.00	-	-	-	-	21.22	-	-	50
Jun-26 84.00	-	-	-	-	20.87	-	-	1
Jun-26 86.00	-	-	-	-	20.52	-	-	5
Jun-26 88.00	-	-	-	-	20.17	-	-	25
Jun-26 90.00	-	-	-	-	19.82	-	-	25
Sep-26 52.00	4.97	5.10	5.10	5.10	26.94	0.59	1	1
Sep-26 72.00	0.16	-	-	-	22.03	0.05	-	25
Sep-26 74.00	0.09	-	-	-	21.57	0.03	-	25
Sep-26 84.00	-	-	-	-	19.32	-	-	24
Dec-26 50.00	6.93	-	-	-	27.43	0.65	-	10
Dec-26 58.00	3.09	-	-	-	25.07	0.40	-	25
Dec-26 62.00	1.92	-	-	-	24.35	0.29	-	25
Dec-26 64.00	1.47	-	-	-	23.98	0.24	-	25
Dec-26 66.00	1.12	-	-	-	23.62	0.19	-	51
Dec-26 68.00	0.83	-	-	-	23.26	0.15	-	25
Dec-26 72.00	0.43	-	-	-	22.53	0.09	-	25
Dec-26 90.00	0.01	-	-	-	19.26	-	-	3
Jun-27 40.00	14.84	-	-	-	30.66	0.85	-	1
Jun-27 52.00	6.68	-	-	-	25.92	0.59	-	25
Jun-27 58.00	4.08	-	-	-	24.54	0.43	-	25
Jun-27 62.00	2.79	-	-	-	23.79	0.34	-	50
Jun-27 66.00	1.82	-	-	-	23.04	0.25	-	25
Jun-27 68.00	1.45	-	-	-	22.66	0.21	-	25
Dec-27 60.00	4.15	4.00	4.00	4.00	24.35	0.41	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	0.32	-	-	-	32.66	-0.16	-	1
Feb-26 52.00	0.76	0.69	0.69	0.69	30.01	-0.34	1	6
Feb-26 54.00	1.64	-	-	-	28.19	-0.59	-	23
Feb-26 56.00	3.06	-	-	-	27.63	-0.81	-	9
Feb-26 58.00	4.83	4.62	4.62	4.62	27.08	-0.94	1	9
Feb-26 60.00	6.78	-	-	-	26.53	-1.00	-	5
Feb-26 62.00	8.78	-	-	-	25.98	-1.00	-	15
Feb-26 64.00	10.78	-	-	-	25.43	-1.00	-	1
Mar-26 43.00	0.15	-	-	-	39.14	-0.05	-	9
Mar-26 44.00	0.20	-	-	-	38.17	-0.06	-	1
Mar-26 46.00	0.36	-	-	-	36.24	-0.11	-	50
Mar-26 47.00	0.48	-	-	-	35.28	-0.14	-	38
Mar-26 48.00	0.61	-	-	-	34.31	-0.17	-	2
Mar-26 50.00	1.00	0.95	0.95	0.95	32.39	-0.26	5	110
Mar-26 52.00	1.61	-	-	-	30.46	-0.39	-	4
Mar-26 54.00	2.51	-	-	-	29.09	-0.53	-	40
Mar-26 56.00	3.75	-	-	-	28.60	-0.68	-	31
Mar-26 58.00	5.25	4.63	4.63	4.63	28.11	-0.80	1	17
Mar-26 60.00	6.97	-	-	-	27.62	-0.89	-	1
Mar-26 62.00	8.83	-	-	-	27.14	-0.96	-	2
Mar-26 72.00	18.78	-	-	-	24.69	-1.00	-	5
Mar-26 78.00	24.78	-	-	-	23.23	-1.00	-	25
Mar-26 80.00	26.78	-	-	-	22.74	-1.00	-	50
Apr-26 44.00	0.39	-	-	-	35.32	-0.09	-	10
Apr-26 46.00	0.62	-	-	-	33.59	-0.14	-	1
Apr-26 48.00	0.94	-	-	-	31.86	-0.20	-	3
Apr-26 50.00	1.39	-	-	-	30.13	-0.29	-	2
Apr-26 52.00	2.01	-	-	-	28.40	-0.39	-	1
Apr-26 56.00	4.10	-	-	-	26.67	-0.64	-	2
Apr-26 58.00	5.52	-	-	-	26.18	-0.75	-	1
Jun-26 39.00	0.33	-	-	-	36.27	-0.06	-	10
Jun-26 43.00	0.69	-	-	-	33.29	-0.12	-	1
Jun-26 45.00	0.94	-	-	-	31.80	-0.16	-	2
Jun-26 46.00	1.12	-	-	-	31.05	-0.18	-	3
Jun-26 47.00	1.31	-	-	-	30.31	-0.21	-	2
Jun-26 48.00	1.49	-	-	-	29.56	-0.24	-	1
Jun-26 50.00	2.03	-	-	-	28.07	-0.31	-	78
Jun-26 52.00	2.69	-	-	-	26.58	-0.40	-	77
Jun-26 54.00	3.56	-	-	-	25.53	-0.49	-	25
Jun-26 56.00	4.71	-	-	-	25.18	-0.59	-	95
Jun-26 58.00	6.03	-	-	-	24.83	-0.69	-	50
Jun-26 60.00	7.54	-	-	-	24.48	-0.77	-	102
Jun-26 62.00	9.20	-	-	-	24.13	-0.84	-	49
Jun-26 64.00	10.97	-	-	-	23.78	-0.90	-	28
Jun-26 70.00	16.78	-	-	-	22.73	-1.00	-	6
Jun-26 74.00	20.78	-	-	-	22.03	-1.00	-	6
Jun-26 80.00	26.78	-	-	-	20.97	-1.00	-	25
Sep-26 45.00	1.58	-	-	-	28.94	-0.21	-	220
Sep-26 49.00	2.60	-	-	-	26.71	-0.32	-	4
Sep-26 50.00	2.95	-	-	-	26.15	-0.36	-	2
Sep-26 52.00	3.70	-	-	-	25.04	-0.43	-	4
Sep-26 54.00	4.67	-	-	-	24.18	-0.51	-	1
Sep-26 56.00	5.83	-	-	-	23.73	-0.59	-	1
Sep-26 64.00	11.83	-	-	-	21.93	-0.86	-	28
Sep-26 66.00	13.59	-	-	-	21.48	-0.90	-	26
Sep-26 68.00	15.44	-	-	-	21.03	-0.93	-	25
Sep-26 70.00	17.32	-	-	-	20.58	-0.96	-	25
Sep-26 72.00	19.24	-	-	-	20.13	-0.98	-	5
Sep-26 74.00	21.19	-	-	-	19.67	-0.99	-	5
Dec-26 39.00	0.92	-	-	-	30.49	-0.11	-	130
Dec-26 40.00	1.05	-	-	-	30.03	-0.13	-	1
Dec-26 46.00	2.24	-	-	-	27.25	-0.25	-	2
Dec-26 48.00	2.80	-	-	-	26.32	-0.30	-	2
Dec-26 50.00	3.48	-	-	-	25.39	-0.36	-	3
Dec-26 52.00	4.24	4.10	4.10	4.10	24.47	-0.43	1	510
Dec-26 54.00	5.22	5.10	5.10	5.10	23.76	-0.50	1	3
Dec-26 56.00	6.35	-	-	-	23.40	-0.57	-	5
Dec-26 58.00	7.63	-	-	-	23.03	-0.63	-	1
Dec-26 62.00	10.53	-	-	-	22.31	-0.76	-	2
Dec-26 68.00	15.62	-	-	-	21.22	-0.90	-	1
Mar-27 50.00	3.93	-	-	-	24.22	-0.37	-	1
Mar-27 52.00	4.70	-	-	-	23.38	-0.43	-	1
Mar-27 54.00	5.68	-	-	-	22.72	-0.49	-	1
Jun-27 39.00	1.34	-	-	-	27.99	-0.14	-	10
Jun-27 44.00	2.37	-	-	-	26.02	-0.23	-	2
Jun-27 50.00	4.25	-	-	-	23.65	-0.37	-	24
Sep-27 52.00	5.69	-	-	-	22.41	-0.44	-	1
Sep-27 54.00	6.65	-	-	-	21.80	-0.50	-	1
Dec-27 50.00	5.10	-	-	-	22.87	-0.39	-	4
Dec-27 52.00	5.97	-	-	-	22.18	-0.44	-	3
Mar-28 49.00	5.09	-	-	-	22.96	-0.37	-	1
Jun-28 62.00	12.62	-	-	-	20.51	-0.66	-	1
Jun-28 70.00	18.67	-	-	-	19.35	-0.81	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	-	-	-	-	24.69	-	-	353
Feb-26 68.00	-	-	-	-	24.14	-	-	373
Mar-26 66.00	0.01	-	-	-	25.63	0.01	-	224
Mar-26 68.00	-	-	-	-	25.14	-	-	452

	Previous Close	47.56		05/02/26
	ARCELORMITTAL Close	48.98		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	17.01	-	-	-	58.53	1.00	-	1
Feb-26 40.00	9.08	-	-	-	54.61	0.97	-	11
Feb-26 41.00	8.12	-	-	-	54.12	0.95	-	5
Feb-26 43.00	6.29	-	-	-	53.14	0.90	-	3
Feb-26 44.00	5.43	-	-	-	52.65	0.86	-	2
Feb-26 45.00	4.61	-	-	-	52.16	0.81	-	1
Feb-26 47.00	3.18	-	-	-	51.18	0.68	-	12
Feb-26 48.00	2.56	-	-	-	50.69	0.60	-	10
Feb-26 50.00	1.54	-	-	-	49.29	0.44	-	6
Feb-26 52.00	0.81	0.51	0.51	0.51	47.50	0.29	1	1
Mar-26 17.00	32.02	-	-	-	56.99	1.00	-	2
Mar-26 39.00	10.32	-	-	-	47.11	0.93	-	5
Mar-26 40.00	9.42	-	-	-	46.66	0.91	-	16
Mar-26 42.00	7.69	-	-	-	45.77	0.86	-	11
Mar-26 50.00	2.48	-	-	-	42.55	0.48	-	2
Apr-26 46.00	5.28	-	-	-	41.39	0.68	-	7
Apr-26 47.00	4.66	-	-	-	40.97	0.63	-	5
Jun-26 24.00	25.13	-	-	-	49.78	1.00	-	1
Jun-26 27.00	22.18	-	-	-	48.66	0.99	-	1
Jun-26 30.00	19.30	-	-	-	47.53	0.97	-	3
Jun-26 32.00	17.43	-	-	-	46.79	0.95	-	5
Jun-26 35.00	14.72	-	-	-	45.66	0.92	-	5
Jun-26 39.00	11.36	-	-	-	44.17	0.84	-	1
Jun-26 44.00	7.76	-	-	-	42.29	0.71	-	1
Jun-26 47.00	5.94	-	-	-	41.17	0.62	-	5
Jun-26 48.00	5.38	-	-	-	40.80	0.59	-	2
Sep-26 21.00	28.12	-	-	-	48.57	0.99	-	3
Sep-26 25.00	24.26	-	-	-	47.34	0.98	-	1
Dec-26 45.00	9.44	8.94	8.94	8.94	40.72	0.67	10	10
Dec-29 30.00	22.89	-	-	-	35.60	0.87	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.00	-	-	-	-	55.27	-	-	10
Feb-26 37.00	0.01	-	-	-	54.78	-	-	4
Feb-26 38.00	0.02	-	-	-	54.29	-0.01	-	2
Feb-26 39.00	0.03	-	-	-	53.80	-0.02	-	41
Feb-26 40.00	0.06	-	-	-	53.31	-0.03	-	1
Feb-26 41.00	0.10	-	-	-	52.82	-0.04	-	10
Feb-26 43.00	0.25	-	-	-	51.84	-0.10	-	1
Feb-26 44.00	0.39	-	-	-	51.35	-0.14	-	75
Feb-26 45.00	0.56	-	-	-	50.86	-0.19	-	10
Mar-26 23.00	-	-	-	-	53.14	-	-	8
Mar-26 24.00	-	-	-	-	52.69	-	-	3
Mar-26 25.00	-	-	-	-	52.24	-	-	1
Mar-26 28.00	-	-	-	-	50.89	-	-	8
Mar-26 29.00	-	-	-	-	50.44	-	-	5
Mar-26 35.00	0.05	-	-	-	47.75	-0.02	-	1
Mar-26 39.00	0.22	-	-	-	45.95	-0.06	-	1
Apr-26 39.00	0.47	-	-	-	43.44	-0.10	-	1
Jun-26 22.00	0.01	-	-	-	49.66	-	-	5
Jun-26 28.00	0.10	-	-	-	47.41	-0.02	-	4
Jun-26 30.00	0.17	-	-	-	46.66	-0.03	-	5
Jun-26 32.00	0.30	-	-	-	45.92	-0.05	-	5
Jun-26 33.00	0.37	-	-	-	45.54	-0.06	-	9
Sep-26 24.00	0.12	-	-	-	46.72	-0.02	-	1
Dec-26 34.00	1.53	-	-	-	43.03	-0.13	-	10
Dec-26 43.00	4.12	4.09	4.09	4.09	40.33	-0.29	10	10
Dec-26 46.00	5.38	-	-	-	39.43	-0.35	-	1

	Previous Close	5.20		05/02/26
	ATRESMEDIA Close	5.11		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.04	-	-	-	23.01	0.29	-	1
Mar-26 3.00	2.12	-	-	-	22.34	1.00	-	5
Mar-26 5.75	0.01	-	-	-	19.27	0.04	-	2
Jun-26 3.00	2.13	-	-	-	25.00	1.00	-	1
Jun-26 5.00	0.36	-	-	-	24.35	0.61	-	150
Jun-26 6.25	0.02	-	-	-	22.97	0.08	-	10
Sep-26 5.50	0.18	-	-	-	23.54	0.35	-	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	-	-	-	18.67	-0.09	-	10
Jun-26 4.70	0.15	-	-	-	20.27	-0.34	-	4
Jun-26 4.80	0.19	-	-	-	20.24	-0.41	-	100
Jun-26 5.75	0.86	-	-	-	19.39	-0.90	-	20
Sep-26 4.80	0.26	-	-	-	20.64	-0.41	-	4
Sep-26 4.90	0.30	-	-	-	20.61	-0.46	-	1
Dec-26 4.30	0.18	-	-	-	22.09	-0.27	-	4

	Previous Close	3.39		05/02/26
	B.SABADELL Close	3.26		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.90	0.37	-	-	-	29.81	0.98	-	10
Feb-26 3.20	0.11	-	-	-	29.08	0.65	-	3
Mar-26 3.00	0.30	-	-	-	28.95	0.82	-	8
Mar-26 3.10	0.23	-	-	-	28.76	0.72	-	17
Mar-26 3.20	0.17	-	-	-	28.58	0.61	-	2
Mar-26 3.30	0.12	-	-	-	28.35	0.48	-	10
Mar-26 3.40	0.08	-	-	-	28.06	0.36	-	9
Mar-26 3.50	0.05	0.07	0.09	0.07	27.76	0.26	2	9
Apr-26 3.40	0.09	-	-	-	27.76	0.38	-	1
Jun-26 2.70	0.59	-	-	-	29.80	0.91	-	75
Jun-26 2.90	0.42	-	-	-	29.43	0.80	-	3
Jun-26 3.10	0.29	-	-	-	29.06	0.64	-	25
Jun-26 3.20	0.23	-	-	-	28.88	0.56	-	20
Jun-26 3.30	0.19	-	-	-	28.64	0.49	-	6
Jun-26 3.40	0.15	-	-	-	28.32	0.41	-	42
Jun-26 3.60	0.09	-	-	-	27.66	0.28	-	5
Jun-26 3.70	0.06	-	-	-	27.34	0.22	-	6
Jun-26 3.80	0.05	-	-	-	27.01	0.18	-	5
Sep-26 2.90	0.48	-	-	-	31.48	0.73	-	30
Sep-26 3.00	0.42	-	-	-	31.30	0.67	-	25
Sep-26 3.10	0.36	-	-	-	31.11	0.62	-	20
Sep-26 3.20	0.31	-	-	-	30.93	0.56	-	30
Sep-26 3.40	0.22	-	-	-	30.38	0.46	-	1
Sep-26 3.50	0.19	-	-	-	30.06	0.40	-	2
Sep-26 3.80	0.10	-	-	-	29.11	0.26	-	10
Sep-26 3.90	0.08	-	-	-	28.80	0.22	-	8
Sep-26 4.00	0.06	-	-	-	28.48	0.19	-	8
Dec-26 3.00	0.47	-	-	-	32.48	0.65	-	4
Dec-26 3.30	0.33	-	-	-	31.89	0.52	-	4
Dec-26 3.60	0.22	-	-	-	31.06	0.39	-	3
Dec-26 4.20	0.08	-	-	-	29.41	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.00	-	-	-	-	24.16	-0.04	-	1
Feb-26 3.10	0.01	-	-	-	23.91	-0.14	-	5
Feb-26 3.30	0.08	-	-	-	23.38	-0.58	-	2
Feb-26 3.40	0.15	-	-	-	23.01	-0.80	-	105
Mar-26 2.00	-	-	-	-	24.61	-	-	2
Mar-26 2.40	-	-	-	-	23.88	-	-	1
Mar-26 2.50	-	-	-	-	23.69	-	-	2
Mar-26 2.80	-	-	-	-	23.14	-0.02	-	200
Mar-26 2.90	0.01	-	-	-	22.96	-0.06	-	11
Mar-26 3.00	0.02	-	-	-	22.78	-0.13	-	27
Mar-26 3.10	0.04	-	-	-	22.59	-0.23	-	19
Mar-26 3.20	0.07	-	-	-	22.41	-0.37	-	111
Mar-26 3.30	0.12	-	-	-	22.18	-0.53	-	14
Mar-26 3.40	0.18	-	-	-	21.89	-0.69	-	205
Mar-26 3.50	0.26	-	-	-	21.59	-0.82	-	100
Apr-26 3.00	0.05	-	-	-	22.36	-0.24	-	2
Apr-26 3.10	0.08	-	-	-	22.20	-0.35	-	1
Jun-26 2.50	0.01	-	-	-	22.91	-0.03	-	1
Jun-26 2.60	0.01	-	-	-	22.73	-0.05	-	1
Jun-26 2.70	0.02	-	-	-	22.55	-0.09	-	5
Jun-26 2.80	0.03	-	-	-	22.36	-0.14	-	24
Jun-26 3.00	0.08	-	-	-	22.00	-0.28	-	13
Jun-26 3.30	0.21	-	-	-	21.39	-0.56	-	200
Jun-26 3.40	0.28	-	-	-	21.07	-0.66	-	306
Jun-26 3.70	0.51	-	-	-	20.09	-0.88	-	20
Jun-26 4.40	1.19	-	-	-	17.80	-1.00	-	7
Sep-26 2.60	0.04	-	-	-	23.70	-0.13	-	5,248
Sep-26 2.90	0.11	-	-	-	23.15	-0.29	-	1
Sep-26 3.10	0.19	-	-	-	22.78	-0.42	-	11
Sep-26 3.70	0.59	-	-	-	21.10	-0.81	-	5
Dec-26 2.90	0.16	-	-	-	24.29	-0.31	-	1
Dec-27 3.20	0.51	-	-	-	25.58	-0.50	-	766
Dec-27 3.30	0.57	-	-	-	25.38	-0.54	-	3,026

	Previous Close	14.79		05/02/26
	BANKINTER Close	14.39		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.52	-	-	-	24.61	0.72	-	4
Feb-26 14.50	0.23	-	-	-	23.57	0.45	-	25
Feb-26 15.00	0.07	-	-	-	23.20	0.20	-	6
Feb-26 15.50	0.02	-	-	-	22.83	0.06	-	8
Mar-26 13.50	1.08	-	-	-	25.24	0.79	-	17
Mar-26 14.00	0.71	-	-	-	24.20	0.65	-	10
Jun-26 12.00	2.53	-	-	-	28.19	0.89	-	10
Jun-26 13.50	1.35	-	-	-	25.55	0.69	-	5
Sep-26 11.00	3.49	-	-	-	29.66	0.93	-	5
Sep-26 13.50	1.53	-	-	-	25.67	0.65	-	3
Sep-26 14.00	1.23	-	-	-	24.87	0.58	-	12
Sep-26 14.50	0.97	-	-	-	24.20	0.51	-	1
Sep-26 15.00	0.76	-	-	-	23.99	0.43	-	3
Dec-26 14.00	1.41	-	-	-	25.15	0.58	-	2
Dec-26 15.00	0.94	-	-	-	24.38	0.46	-	10
Dec-26 15.50	0.77	-	-	-	24.18	0.40	-	10
Dec-27 14.50	1.52	-	-	-	24.83	0.53	-	3
Dec-27 15.50	1.17	-	-	-	24.58	0.44	-	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	-	-	-	25.60	-0.02	-	1
Feb-26 13.50	0.03	-	-	-	24.37	-0.09	-	1
Mar-26 5.50	-	-	-	-	40.54	-	-	3
Mar-26 8.00	-	-	-	-	35.39	-	-	2
Mar-26 8.50	-	-	-	-	34.36	-	-	10
Mar-26 9.00	-	-	-	-	33.33	-	-	11
Mar-26 9.50	-	-	-	-	32.29	-	-	4
Mar-26 11.00	-	-	-	-	29.20	-	-	19
Mar-26 12.00	0.01	-	-	-	27.14	-0.02	-	240
Mar-26 13.00	0.07	-	-	-	25.08	-0.11	-	4
Mar-26 13.50	0.14	-	-	-	24.05	-0.20	-	10
Mar-26 14.00	0.27	0.20	0.20	0.20	23.01	-0.34	2	3
Mar-26 15.00	0.80	-	-	-	21.93	-0.69	-	2
Jun-26 7.75	-	-	-	-	34.28	-	-	2
Jun-26 10.50	0.04	-	-	-	29.44	-0.03	-	19
Jun-26 11.00	0.06	-	-	-	28.56	-0.05	-	20
Sep-26 6.50	-	-	-	-	34.18	-	-	31
Sep-26 7.00	-	-	-	-	33.38	-	-	1
Sep-26 10.50	0.10	-	-	-	27.78	-0.07	-	3
Sep-26 11.00	0.14	-	-	-	26.98	-0.09	-	3
Sep-26 11.50	0.21	-	-	-	26.18	-0.13	-	4
Sep-26 12.50	0.39	-	-	-	24.58	-0.22	-	2
Sep-26 13.00	0.52	-	-	-	23.78	-0.28	-	20
Sep-26 14.00	0.87	-	-	-	22.19	-0.43	-	10
Dec-26 12.50	0.57	-	-	-	23.59	-0.27	-	100
Dec-26 13.00	0.71	-	-	-	22.90	-0.33	-	20
Dec-26 13.50	0.90	-	-	-	22.22	-0.39	-	3,350
Dec-26 16.00	2.38	-	-	-	20.37	-0.73	-	25
Jun-27 11.00	0.39	-	-	-	24.30	-0.17	-	222
Jun-27 12.50	0.77	-	-	-	22.66	-0.30	-	3
Dec-27 10.50	0.48	-	-	-	24.26	-0.17	-	1,000
Dec-27 11.00	0.59	0.52	0.52	0.52	23.79	-0.21	200	200

	Previous Close	21.91		05/02/26
	BBVA Close	19.98		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 22.00	-	-	-	-	41.55	-	-	10
Feb-26 w1 23.00	-	-	-	-	40.62	-	-	10
Feb-26 w2 19.00	1.10	1.52	1.52	1.52	38.09	0.82	1	1
Feb-26 17.50	2.53	-	-	-	41.27	0.95	-	150
Feb-26 18.00	2.06	-	-	-	39.59	0.91	-	150
Feb-26 19.50	0.84	0.95	0.95	0.95	34.56	0.65	1	1
Feb-26 20.00	0.53	0.57	0.57	0.57	32.94	0.51	1	161
Feb-26 21.00	0.18	0.33	0.33	0.28	32.56	0.24	31	197
Feb-26 22.00	0.04	0.10	0.10	0.10	32.17	0.08	1,000	2,239
Feb-26 23.00	0.01	-	-	-	31.79	0.02	-	125
Feb-26 24.00	-	-	-	-	31.41	-	-	65
Mar-26 10.00	10.00	-	-	-	57.17	1.00	-	1
Mar-26 11.50	8.51	-	-	-	53.06	1.00	-	150
Mar-26 13.00	7.01	-	-	-	48.96	1.00	-	915
Mar-26 13.50	6.52	-	-	-	47.59	0.99	-	450
Mar-26 14.00	6.02	-	-	-	46.22	0.99	-	1,390
Mar-26 14.50	5.53	-	-	-	44.85	0.99	-	300
Mar-26 15.00	5.04	-	-	-	43.49	0.98	-	183
Mar-26 15.50	4.56	-	-	-	42.12	0.97	-	352
Mar-26 16.00	4.08	4.52	4.52	4.52	40.75	0.95	1	462
Mar-26 16.50	3.60	-	-	-	39.38	0.93	-	175
Mar-26 17.00	3.14	-	-	-	38.01	0.91	-	301
Mar-26 17.50	2.70	-	-	-	36.65	0.87	-	235
Mar-26 18.00	2.26	-	-	-	35.28	0.83	-	250
Mar-26 18.50	1.86	2.00	2.00	2.00	33.91	0.77	1	60
Mar-26 19.00	1.48	-	-	-	32.54	0.70	-	391
Mar-26 19.50	1.14	-	-	-	31.17	0.62	-	43
Mar-26 20.00	0.83	-	-	-	29.86	0.53	-	106
Mar-26 21.00	0.44	-	-	-	29.72	0.34	-	483
Mar-26 22.00	0.21	0.30	0.30	0.30	29.59	0.19	21	30
Mar-26 23.00	0.09	0.14	0.14	0.14	29.46	0.09	30	70
Mar-26 24.00	0.03	-	-	-	29.32	0.04	-	90
Mar-26 25.00	0.01	-	-	-	29.19	0.01	-	50
Mar-26 27.00	-	-	-	-	28.92	-	-	30
Apr-26 19.00	1.59	2.12	2.12	2.12	30.89	0.69	1	1
Apr-26 20.00	0.94	1.55	1.55	1.55	28.47	0.53	3	3
Apr-26 24.00	0.06	-	-	-	28.00	0.06	-	150
Jun-26 3.20	16.79	-	-	-	66.80	1.00	-	100
Jun-26 11.50	8.52	-	-	-	48.25	1.00	-	2,750
Jun-26 12.00	8.03	-	-	-	47.13	0.99	-	450
Jun-26 12.50	7.54	-	-	-	46.01	0.99	-	350
Jun-26 13.00	7.05	-	-	-	44.89	0.98	-	340
Jun-26 13.50	6.56	-	-	-	43.78	0.98	-	40
Jun-26 14.00	6.08	-	-	-	42.66	0.97	-	8,000
Jun-26 14.50	5.60	-	-	-	41.54	0.96	-	650
Jun-26 15.00	5.13	-	-	-	40.42	0.94	-	151
Jun-26 15.50	4.67	-	-	-	39.31	0.92	-	2
Jun-26 16.00	4.21	-	-	-	38.19	0.90	-	7,500
Jun-26 16.50	3.78	-	-	-	37.07	0.87	-	100
Jun-26 17.00	3.35	-	-	-	35.95	0.84	-	141
Jun-26 17.50	2.94	-	-	-	34.83	0.80	-	300
Jun-26 18.00	2.55	-	-	-	33.72	0.75	-	895
Jun-26 18.50	2.18	-	-	-	32.60	0.70	-	151
Jun-26 19.00	1.84	-	-	-	31.48	0.64	-	1,422
Jun-26 20.00	1.23	-	-	-	29.28	0.52	-	2,523
Jun-26 21.00	0.83	1.00	1.06	1.00	29.02	0.39	2,601	2,610
Jun-26 22.00	0.55	0.81	0.81	0.81	28.75	0.29	2	233
Jun-26 23.00	0.34	-	-	-	28.48	0.20	-	3
Jun-26 24.00	0.21	-	-	-	28.22	0.13	-	5
Jun-26 26.00	0.07	-	-	-	27.68	0.05	-	1
Jun-26 27.00	0.04	-	-	-	27.42	0.03	-	20
Sep-26 10.50	9.52	-	-	-	48.23	1.00	-	30
Sep-26 11.00	9.03	-	-	-	47.23	0.99	-	50
Sep-26 11.50	8.53	-	-	-	46.23	0.99	-	75
Sep-26 12.50	7.57	-	-	-	44.22	0.97	-	200
Sep-26 13.00	7.09	-	-	-	43.22	0.96	-	75
Sep-26 13.50	6.62	-	-	-	42.22	0.95	-	150
Sep-26 14.00	6.16	-	-	-	41.22	0.93	-	75
Sep-26 14.50	5.70	-	-	-	40.22	0.91	-	75
Sep-26 15.00	5.25	-	-	-	39.22	0.89	-	152
Sep-26 15.50	4.83	-	-	-	38.22	0.87	-	150
Sep-26 16.00	4.41	-	-	-	37.22	0.84	-	300
Sep-26 16.50	3.99	-	-	-	36.22	0.81	-	300
Sep-26 17.00	3.62	-	-	-	35.22	0.77	-	1,950
Sep-26 17.50	3.24	-	-	-	34.21	0.74	-	600
Sep-26 18.00	2.86	-	-	-	33.21	0.70	-	150
Sep-26 18.50	2.54	-	-	-	32.21	0.66	-	151
Sep-26 19.00	2.21	-	-	-	31.21	0.61	-	140
Sep-26 19.50	1.90	-	-	-	30.21	0.57	-	250
Sep-26 20.00	1.63	-	-	-	29.24	0.52	-	11
Sep-26 21.00	1.23	-	-	-	28.89	0.43	-	1
Sep-26 22.00	0.89	-	-	-	28.54	0.34	-	300
Sep-26 23.00	0.65	-	-	-	28.19	0.27	-	150
Sep-26 26.00	0.21	-	-	-	27.14	0.11	-	10
Dec-26 10.50	9.52	-	-	-	45.69	1.00	-	4
Dec-26 11.00	9.03	-	-	-	44.85	0.99	-	50
Dec-26 11.50	8.54	-	-	-	44.02	0.99	-	1
Dec-26 12.00	8.05	-	-	-	43.18	0.98	-	175
Dec-26 12.50	7.58	-	-	-	42.35	0.97	-	26
Dec-26 13.00	7.11	-	-	-	41.51	0.95	-	25
Dec-26 16.00	4.54	-	-	-	36.51	0.81	-	4,000
Dec-26 16.50	4.16	-	-	-	35.68	0.78	-	67
Dec-26 17.00	3.79	-	-	-	34.84	0.74	-	4,000
Dec-26 17.50	3.43	-	-	-	34.01	0.71	-	650
Dec-26 18.00	3.10	-	-	-	33.17	0.68	-	3
Dec-26 19.00	2.46	-	-	-	31.50	0.60	-	2,508
Dec-26 19.50	2.18	-	-	-	30.67	0.56	-	30
Dec-26 20.00	1.92	-	-	-	29.86	0.52	-	134
Dec-26 21.00	1.51	1.71	1.86	1.71	29.46	0.45	4	400
Dec-26 22.00	1.17	-	-	-	29.06	0.38	-	10
Dec-26 23.00	0.91	-	-	-	28.66	0.31	-	211
Dec-26 24.00	0.67	0.75	0.75	0.75	28.26	0.25	6	6
Dec-26 26.00	0.36	-	-	-	27.46	0.16	-	9
Mar-27 11.50	8.54	-	-	-	42.26	0.98	-	150
Mar-27 12.00	8.08	-	-	-	41.53	0.97	-	25
Mar-27 13.00	7.15	-	-	-	40.06	0.94	-	1
Mar-27 16.00	4.71	-	-	-	35.65	0.78	-	1,000
Mar-27 16.50	4.35	-	-	-	34.92	0.75	-	250
Mar-27 20.00	2.20	-	-	-	29.80	0.53	-	1
Jun-27 11.50	8.55	-	-	-	41.78	0.98	-	25
Jun-27 12.00	8.07	-	-	-	41.12	0.97	-	150
Jun-27 12.50	7.61	-	-	-	40.46	0.95	-	25
Jun-27 13.00	7.16	-	-	-	39.80	0.93	-	1
Jun-27 15.00	5.50	-	-	-	37.16	0.83	-	5
Jun-27 17.00	4.08	-	-	-	34.53	0.72	-	6,000
Jun-27 22.00	1.60	-	-	-	29.76	0.42	-	3,010
Sep-27 11.50	8.56	-	-	-	40.85	0.98	-	150
Sep-27 12.00	8.09	-	-	-	40.24	0.96	-	150
Dec-27 10.00	10.01	-	-	-	42.56	1.00	-	7,556
Dec-27 11.00	9.03	-	-	-	41.38	0.99	-	150
Dec-27 11.50	8.55	-	-	-	40.78	0.98	-	26
Dec-27 13.50	6.79	-	-	-	38.42	0.89	-	150
Dec-27 15.00	5.65	-	-	-	36.64	0.81	-	75
Dec-27 16.00	4.95	-	-	-	35.45	0.76	-	6,000
Dec-27 18.00	3.71	-	-	-	33.09	0.66	-	1
Dec-27 20.00	2.65	-	-	-	30.73	0.55	-	1
Dec-27 25.00	1.13	-	-	-	28.81	0.30	-	4,000
Mar-28 17.00	4.48	4.83	4.83	4.83	34.17	0.70	150	150
Mar-28 17.50	4.17	4.52	4.52	4.52	33.59	0.68	150	150
Mar-28 18.00	3.87	4.23	4.23	4.23	33.00	0.65	150	150
Mar-28 25.00	1.31	-	-	-	28.85	0.33	-	1
Jun-28 10.00	10.01	-	-	-	41.69	1.00	-	1
Dec-29 15.00	6.04	-	-	-	37.19	0.78	-	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	-	-	-	-	52.05	-	-	20
Feb-26 w1 18.00	-	-	-	-	50.29	-	-	10
Feb-26 w1 20.00	0.19	-	-	-	43.30	-0.51	-	14
Feb-26 w1 21.00	1.02	0.68	0.68	0.21	42.37	-0.99	11	41
Feb-26 w2 16.50	-	-	-	-	46.89	-	-	10
Feb-26 w2 18.50	0.05	-	-	-	40.05	-0.09	-	20
Feb-26 w2 19.00	0.11	-	-	-	38.34	-0.18	-	10
Feb-26 14.50	-	-	-	-	51.02	-	-	10
Feb-26 15.00	-	-	-	-	49.34	-	-	11
Feb-26 15.50	-	-	-	-	47.66	-	-	10
Feb-26 16.00	-	-	-	-	45.99	-0.01	-	20
Feb-26 17.00	0.02	-	-	-	42.63	-0.03	-	12
Feb-26 17.50	0.04	-	-	-	40.96	-0.05	-	29
Feb-26 18.00	0.07	-	-	-	39.28	-0.09	-	211
Feb-26 18.50	0.12	-	-	-	37.60	-0.15	-	214
Feb-26 19.00	0.21	0.10	0.10	0.10	35.93	-0.23	1	223
Feb-26 19.50	0.34	0.23	0.23	0.14	34.25	-0.35	11	1,471
Feb-26 20.00	0.53	0.39	0.39	0.21	32.63	-0.49	7	705
Feb-26 21.00	1.19	0.85	0.85	0.85	32.25	-0.76	30	610
Feb-26 22.00	2.05	-	-	-	31.86	-0.93	-	312
Feb-26 23.00	3.02	-	-	-	31.48	-0.99	-	1
Feb-26 w4 18.00	0.12	0.07	0.07	0.07	38.10	-0.12	10	10
Feb-26 w4 19.00	0.28	0.16	0.16	0.16	34.78	-0.26	10	10
Mar-26 6.00	-	-	-	-	67.26	-	-	4
Mar-26 7.00	-	-	-	-	64.52	-	-	2
Mar-26 7.25	-	-	-	-	63.84	-	-	66,000
Mar-26 7.50	-	-	-	-	63.16	-	-	75,015
Mar-26 8.00	-	-	-	-	61.79	-	-	8,024
Mar-26 8.25	-	-	-	-	61.10	-	-	103,000
Mar-26 8.50	-	-	-	-	60.42	-	-	29,103
Mar-26 8.75	-	-	-	-	59.74	-	-	5
Mar-26 9.00	-	-	-	-	59.05	-	-	228
Mar-26 9.25	-	-	-	-	58.37	-	-	27
Mar-26 9.50	-	-	-	-	57.68	-	-	225
Mar-26 9.75	-	-	-	-	57.00	-	-	125
Mar-26 10.00	-	-	-	-	56.32	-	-	210
Mar-26 10.50	-	-	-	-	54.95	-	-	308
Mar-26 11.00	-	-	-	-	53.58	-	-	6
Mar-26 11.50	-	-	-	-	52.21	-	-	150
Mar-26 12.00	-	-	-	-	50.84	-	-	4,010
Mar-26 12.50	-	-	-	-	49.48	-	-	777
Mar-26 13.00	-	-	-	-	48.11	-	-	788
Mar-26 13.50	0.01	-	-	-	46.74	-0.01	-	3,185
Mar-26 14.00	0.01	-	-	-	45.37	-0.01	-	3,549
Mar-26 14.50	0.02	-	-	-	44.00	-0.01	-	5,035
Mar-26 15.00	0.02	-	-	-	42.64	-0.02	-	649
Mar-26 15.50	0.04	-	-	-	41.27	-0.03	-	10,061
Mar-26 16.00	0.05	-	-	-	39.90	-0.04	-	124
Mar-26 16.50	0.08	-	-	-	38.53	-0.06	-	20
Mar-26 17.00	0.11	0.07	0.07	0.07	37.16	-0.09	100	153
Mar-26 17.50	0.16	-	-	-	35.80	-0.12	-	35,000
Mar-26 18.00	0.23	-	-	-	34.43	-0.17	-	1,015
Mar-26 18.50	0.32	0.26	0.26	0.22	33.06	-0.23	301	452
Mar-26 19.00	0.44	0.36	0.36	0.22	31.69	-0.30	9	278
Mar-26 19.50	0.59	-	-	-	30.32	-0.38	-	152
Mar-26 20.00	0.79	0.62	0.62	0.56	29.01	-0.48	51	354
Mar-26 21.00	1.40	-	-	-	28.87	-0.67	-	161
Mar-26 22.00	2.17	1.86	1.86	1.66	28.74	-0.82	152	602
Mar-26 23.00	3.06	-	-	-	28.61	-0.93	-	150
Mar-26 25.00	5.02	-	-	-	28.34	-1.00	-	2
Apr-26 15.00	0.09	-	-	-	39.23	-0.06	-	10
Apr-26 15.50	0.12	-	-	-	37.99	-0.08	-	10
Apr-26 17.50	0.38	0.28	0.28	0.20	33.05	-0.21	3	3
Apr-26 18.00	0.48	0.32	0.32	0.32	31.82	-0.27	50	50
Apr-26 18.50	0.62	0.45	0.45	0.45	30.58	-0.33	1	1
Apr-26 19.00	0.79	0.70	0.70	0.70	29.35	-0.40	50	300
Apr-26 19.50	0.99	0.82	0.82	0.82	28.12	-0.48	100	1
Apr-26 20.00	1.23	0.83	0.83	0.83	26.93	-0.57	10	10
Apr-26 21.00	1.92	1.50	1.50	1.28	26.81	-0.72	21	150
Apr-26 22.00	2.73	-	-	-	26.69	-0.84	-	2
Jun-26 5.25	-	-	-	-	60.43	-	-	1
Jun-26 7.00	-	-	-	-	56.52	-	-	23,800
Jun-26 7.25	-	-	-	-	55.96	-	-	155
Jun-26 7.50	-	-	-	-	55.40	-	-	14,802
Jun-26 7.75	-	-	-	-	54.84	-	-	3,050
Jun-26 8.00	-	-	-	-	54.28	-	-	4,593
Jun-26 8.50	0.01	-	-	-	53.16	-	-	25
Jun-26 8.75	0.01	-	-	-	52.61	-	-	175
Jun-26 9.00	0.01	-	-	-	52.05	-	-	2,750
Jun-26 9.25	0.01	-	-	-	51.49	-0.01	-	272
Jun-26 9.50	0.01	-	-	-	50.93	-0.01	-	585
Jun-26 9.75	0.02	-	-	-	50.37	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	49.81	-0.01	-	5,764
Jun-26 10.50	0.03	-	-	-	48.69	-0.01	-	3,735
Jun-26 11.00	0.04	-	-	-	47.58	-0.02	-	993
Jun-26 11.50	0.05	-	-	-	46.46	-0.02	-	2,752
Jun-26 12.00	0.06	-	-	-	45.34	-0.03	-	550
Jun-26 12.50	0.08	-	-	-	44.22	-0.04	-	805
Jun-26 13.00	0.11	-	-	-	43.10	-0.05	-	567
Jun-26 13.50	0.13	0.11	0.11	0.11	41.99	-0.06	10	440
Jun-26 14.00	0.17	-	-	-	40.87	-0.07	-	41
Jun-26 15.00	0.26	0.22	0.22	0.22	38.63	-0.11	4	3,149
Jun-26 15.50	0.33	-	-	-	37.52	-0.13	-	2,808
Jun-26 16.00	0.39	-	-	-	36.40	-0.16	-	34
Jun-26 16.50	0.48	-	-	-	35.28	-0.19	-	450
Jun-26 17.00	0.57	0.43	0.43	0.43	34.16	-0.22	100	220
Jun-26 17.50	0.69	0.54	0.54	0.54	33.04	-0.26	10	94
Jun-26 18.00	0.82	0.62	0.62	0.59	31.93	-0.31	42	192
Jun-26 18.50	0.97	0.84	0.84	0.84	30.81	-0.35	1	1
Jun-26 19.00	1.15	1.01	1.01	1.01	29.69	-0.41	3	10,582
Jun-26 20.00	1.58	-	-	-	27.49	-0.53	-	3
Jun-26 21.00	2.22	-	-	-	27.23	-0.65	-	150
Jun-26 22.00	2.95	-	-	-	26.96	-0.75	-	3
Jun-26 23.00	3.78	-	-	-	26.69	-0.84	-	150
Sep-26 6.75	0.01	-	-	-	54.15	-	-	1
Sep-26 8.25	0.03	-	-	-	51.14	-0.01	-	5
Sep-26 9.00	0.04	-	-	-	49.64	-0.01	-	674
Sep-26 9.25	0.05	-	-	-	49.14	-0.02	-	368
Sep-26 9.50	0.06	-	-	-	48.64	-0.02	-	25
Sep-26 9.75	0.07	-	-	-	48.14	-0.02	-	200
Sep-26 10.00	0.07	-	-	-	47.64	-0.02	-	40,150
Sep-26 10.50	0.09	-	-	-	46.64	-0.03	-	300
Sep-26 11.00	0.12	-	-	-	45.64	-0.04	-	350
Sep-26 11.50	0.15	-	-	-	44.64	-0.05	-	1
Sep-26 12.00	0.18	-	-	-	43.64	-0.05	-	1
Sep-26 12.50	0.22	-	-	-	42.63	-0.07	-	52
Sep-26 13.00	0.26	0.18	0.18	0.18	41.63	-0.08	1	60
Sep-26 13.50	0.30	-	-	-	40.63	-0.09	-	2
Sep-26 14.00	0.37	-	-	-	39.63	-0.11	-	5
Sep-26 14.50	0.43	-	-	-	38.63	-0.13	-	6
Sep-26 15.00	0.50	0.40	0.40	0.40	37.63	-0.15	1	34
Sep-26 16.00	0.68	-	-	-	35.63	-0.20	-	81
Sep-26 17.00	0.90	0.67	0.67	0.67	33.63	-0.25	4	1,684
Sep-26 17.50	1.03	-	-	-	32.62	-0.29	-	152
Sep-26 18.00	1.16	-	-	-	31.62	-0.32	-	30
Sep-26 18.50	1.33	-	-	-	30.62	-0.36	-	4
Sep-26 19.00	1.51	-	-	-	29.62	-0.41	-	1
Sep-26 19.50	1.70	1.56	1.56	1.56	28.62	-0.45	1	22
Sep-26 20.00	1.93	-	-	-	27.65	-0.50	-	1
Sep-26 21.00	2.53	-	-	-	27.30	-0.59	-	300
Sep-26 23.00	3.98	3.71	3.71	3.71	26.60	-0.76	150	150
Sep-26 26.00	6.62	-	-	-	25.55	-0.93	-	50
Dec-26 5.75	0.01	-	-	-	51.49	-	-	150
Dec-26 6.00	0.01	-	-	-	51.07	-	-	10,150
Dec-26 6.25	0.01	-	-	-	50.66	-	-	150
Dec-26 6.50	0.02	-	-	-	50.24	-	-	13,250
Dec-26 6.75	0.02	-	-	-	49.82	-0.01	-	450
Dec-26 7.00	0.02	-	-	-	49.40	-0.01	-	300
Dec-26 7.25	0.03	-	-	-	48.99	-0.01	-	600
Dec-26 7.50	0.03	-	-	-	48.57	-0.01	-	450
Dec-26 7.75	0.04	-	-	-	48.15	-0.01	-	451
Dec-26 8.00	0.05	-	-	-	47.74	-0.01	-	18,450
Dec-26 8.25	0.06	-	-	-	47.32	-0.02	-	15
Dec-26 8.50	0.06	-	-	-	46.90	-0.02	-	25,000
Dec-26 8.75	0.07	-	-	-	46.49	-0.02	-	311
Dec-26 9.00	0.08	-	-	-	46.07	-0.02	-	5,933
Dec-26 9.25	0.09	-	-	-	45.65	-0.02	-	75
Dec-26 9.50	0.10	-	-	-	45.23	-0.03	-	76
Dec-26 9.75	0.12	-	-	-	44.82	-0.03	-	200
Dec-26 10.00	0.13	-	-	-	44.40	-0.04	-	226
Dec-26 10.50	0.16	-	-	-	43.57	-0.04	-	300
Dec-26 11.00	0.20	-	-	-	42.73	-0.05	-	471
Dec-26 11.50	0.24	-	-	-	41.90	-0.06	-	1
Dec-26 12.50	0.34	-	-	-	40.23	-0.09	-	50
Dec-26 13.00	0.41	-	-	-	39.39	-0.10	-	12,900
Dec-26 13.50	0.48	-	-	-	38.56	-0.12	-	140
Dec-26 14.00	0.54	0.45	0.45	0.43	37.73	-0.14	300	561
Dec-26 14.50	0.63	0.53	0.53	0.53	36.89	-0.16	100	200
Dec-26 15.00	0.73	0.55	0.55	0.55	36.06	-0.18	201	241
Dec-26 15.50	0.83	-	-	-	35.22	-0.20	-	15
Dec-26 16.00	0.94	0.68	0.68	0.68	34.39	-0.22	1	61
Dec-26 16.50	1.08	-	-	-	33.56	-0.25	-	200
Dec-26 17.00	1.21	-	-	-	32.72	-0.28	-	4,152
Dec-26 17.50	1.35	-	-	-	31.89	-0.31	-	30
Dec-26 18.00	1.53	-	-	-	31.05	-0.35	10,000	15,013
Dec-26 19.00	1.88	-	-	-	29.38	-0.42	-	2,501
Dec-26 20.00	2.34	-	-	-	27.74	-0.50	-	42
Dec-26 21.00	2.94	-	-	-	27.34	-0.58	-	40
Dec-26 23.00	4.34	-	-	-	26.54	-0.72	-	150
Mar-27 8.50	0.09	-	-	-	44.57	-0.02	-	25
Mar-27 8.75	0.10	-	-	-	44.21	-0.02	-	25
Mar-27 9.00	0.12	-	-	-	43.84	-0.03	-	25
Mar-27 9.25	0.13	-	-	-	43.47	-0.03	-	25
Mar-27 9.50	0.15	-	-	-	43.11	-0.04	-	30
Mar-27 9.75	0.16	-	-	-	42.74	-0.04	-	25
Mar-27 10.50	0.22	-	-	-	41.64	-0.05	-	175
Mar-27 11.00	0.27	-	-	-	40.90	-0.06	-	175
Mar-27 16.50	1.25	-	-	-	32.83	-0.26	-	350
Mar-27 17.00	1.39	-	-	-	32.10	-0.29	-	150
Mar-27 17.50	1.54	-	-	-	31.36	-0.32	-	150
Mar-27 20.00	2.55	-	-	-	27.71	-0.49	-	1
Mar-27 22.00	3.78	3.47	3.47	3.47	26.74	-0.63	1	1
Jun-27 4.30	0.01	-	-	-	48.31	-	-	1
Jun-27 4.50	0.01	-	-	-	48.04	-	-	1
Jun-27 4.90	0.01	-	-	-	47.52	-	-	150
Jun-27 5.00	0.01	-	-	-	47.38	-	-	300
Jun-27 5.25	0.02	-	-	-	47.05	-	-	298
Jun-27 7.00	0.06	-	-	-	44.75	-0.01	-	2
Jun-27 8.00	0.11	-	-	-	43.43	-0.02	-	1
Jun-27 8.25	0.12	-	-	-	43.10	-0.03	-	7
Jun-27 9.00	0.17	-	-	-	42.11	-0.04	-	7,000
Jun-27 9.75	0.24	-	-	-	41.12	-0.05	-	175
Jun-27 10.00	0.26	-	-	-	40.79	-0.06	-	10,000
Jun-27 11.00	0.37	-	-	-	39.48	-0.08	-	75
Jun-27 12.50	0.59	-	-	-	37.50	-0.12	-	197
Jun-27 13.00	0.68	-	-	-	36.84	-0.14	-	956
Jun-27 13.50	0.79	-	-	-	36.18	-0.16	-	150
Jun-27 14.00	0.89	-	-	-	35.52	-0.17	-	3
Jun-27 14.50	1.00	-	-	-	34.86	-0.19	-	400
Jun-27 15.00	1.12	-	-	-	34.20	-0.22	-	400
Jun-27 16.50	1.55	-	-	-	32.23	-0.29	-	150
Jun-27 17.00	1.73	-	-	-	31.57	-0.32	-	150
Jun-27 17.50	1.92	-	-	-	30.91	-0.35	-	150
Jun-27 18.00	2.10	-	-	-	30.25	-0.38	-	150
Jun-27 19.00	2.52	-	-	-	28.93	-0.44	-	150
Sep-27 16.00	1.56	-	-	-	32.57	-0.27	-	304
Sep-27 17.00	1.90	-	-	-	31.35	-0.32	-	149
Sep-27 17.50	2.09	-	-	-	30.74	-0.34	-	150
Sep-27 18.00	2.28	-	-	-	30.13	-0.37	-	150
Dec-27 4.40	0.02	-	-	-	45.85	-	-	1
Dec-27 4.90	0.03	-	-	-	45.26	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	45.14	-0.01	-	150
Dec-27 6.50	0.09	-	-	-	43.37	-0.02	-	10
Dec-27 7.00	0.12	-	-	-	42.78	-0.02	-	150
Dec-27 7.25	0.13	-	-	-	42.48	-0.03	-	150
Dec-27 7.75	0.17	-	-	-	41.89	-0.03	-	1
Dec-27 8.25	0.21	-	-	-	41.29	-0.04	-	150
Dec-27 8.50	0.24	-	-	-	41.00	-0.04	-	6,150
Dec-27 8.75	0.26	-	-	-	40.70	-0.05	-	1
Dec-27 9.00	0.29	-	-	-	40.41	-0.05	-	7,650
Dec-27 9.25	0.32	-	-	-	40.11	-0.06	-	150
Dec-27 9.50	0.34	-	-	-	39.81	-0.06	-	250
Dec-27 9.75	0.37	-	-	-	39.52	-0.07	-	150
Dec-27 10.00	0.40	-	-	-	39.22	-0.07	-	407
Dec-27 10.50	0.48	-	-	-	38.63	-0.09	-	300
Dec-27 11.00	0.56	-	-	-	38.04	-0.10	-	304
Dec-27 12.00	0.73	-	-	-	36.85	-0.13	-	3,300
Dec-27 12.50	0.84	-	-	-	36.26	-0.14	-	300
Dec-27 13.00	0.95	-	-	-	35.67	-0.16	-	300
Dec-27 13.50	1.06	-	-	-	35.08	-0.18	-	150
Dec-27 14.00	1.18	-	-	-	34.48	-0.20	-	150
Dec-27 16.00	1.76	-	-	-	32.11	-0.28	-	15,000
Dec-27 16.50	1.95	-	-	-	31.52	-0.31	-	24
Dec-27 17.50	2.32	-	-	-	30.34	-0.36	-	292
Dec-27 18.00	2.50	-	-	-	29.75	-0.38	-	150
Dec-27 22.00	4.68	-	-	-	26.62	-0.61	-	10,001
Dec-27 25.00	6.88	-	-	-	25.47	-0.75	-	1
Mar-28 15.00	1.58	-	-	-	32.87	-0.24	-	150
Mar-28 15.50	1.72	-	-	-	32.28	-0.26	-	150
Mar-28 18.00	2.62	-	-	-	29.36	-0.38	-	25
Mar-28 21.00	4.14	4.04	4.04	4.04	26.68	-0.54	150	150
Mar-28 22.00	4.78	4.63	4.63	4.63	26.31	-0.59	150	150
Mar-28 23.00	5.47	5.28	5.28	5.28	25.94	-0.64	150	150
Jun-28 21.00	4.49	4.34	4.34	4.34	26.56	-0.55	150	150
Jun-28 22.00	5.12	4.86	4.86	4.86	26.19	-0.60	150	150
Jun-28 23.00	5.83	5.50	5.50	5.50	25.82	-0.65	150	150
Dec-28 12.50	1.18	-	-	-	33.34	-0.17	-	1,500
Dec-28 16.00	2.36	-	-	-	30.37	-0.31	-	17
Dec-28 20.00	4.19	-	-	-	26.97	-0.49	-	90
Dec-29 20.00	4.81	4.25	4.25	4.25	27.03	-0.49	6	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	4.00	-	-	-	46.30	0.99	-	30
Feb-26 16.50	3.50	-	-	-	44.62	0.98	-	10
Feb-26 17.50	2.53	-	-	-	41.27	0.95	-	10
Feb-26 18.00	2.06	-	-	-	39.59	0.91	-	20
Feb-26 18.00	2.06	-	-	-	39.59	0.91	-	30
Feb-26 18.50	1.62	-	-	-	37.91	0.85	-	20
Feb-26 19.00	1.20	-	-	-	36.24	0.77	-	30
Feb-26 19.50	0.84	-	-	-	34.56	0.65	-	15
Feb-26 19.50	0.84	-	-	-	34.56	0.65	-	10
Feb-26 20.00	0.53	0.75	0.75	0.75	32.94	0.51	5	15
Feb-26 20.00	0.53	-	-	-	32.94	0.51	-	20
Feb-26 21.00	0.18	-	-	-	32.56	0.24	-	60
Feb-26 21.00	0.18	0.34	0.50	0.34	32.56	0.24	36	30
Feb-26 22.00	0.04	0.13	0.13	0.13	32.17	0.08	3	60
Feb-26 22.00	0.04	-	-	-	32.17	0.08	-	45
Feb-26 23.00	0.01	-	-	-	31.79	0.02	-	15
Mar-26 16.50	3.60	-	-	-	39.38	0.93	-	10
Mar-26 18.00	2.26	-	-	-	35.28	0.82	-	100
Mar-26 19.00	1.48	1.90	1.90	1.90	32.54	0.70	2	20
Mar-26 19.00	1.48	-	-	-	32.54	0.70	-	10
Mar-26 20.00	0.84	1.25	1.25	1.10	29.86	0.52	30	30
Mar-26 21.00	0.44	-	-	-	29.72	0.34	-	5
Mar-26 21.00	0.44	-	-	-	29.72	0.34	-	10
Mar-26 22.00	0.21	-	-	-	29.59	0.19	-	20
Mar-26 22.00	0.21	0.36	0.36	0.36	29.59	0.19	10	45
Mar-26 23.00	0.09	0.12	0.12	0.12	29.46	0.10	30	31
Mar-26 23.00	0.09	-	-	-	29.46	0.10	-	10
Jun-26 17.00	3.14	-	-	-	35.95	0.76	-	10
Jun-26 19.00	1.74	-	-	-	31.48	0.59	-	10
Jun-26 20.00	1.17	-	-	-	29.28	0.48	-	2
Jun-26 20.00	1.17	-	-	-	29.28	0.48	-	10
Jun-26 21.00	0.80	-	-	-	29.02	0.37	-	2
Jun-26 22.00	0.53	-	-	-	28.75	0.27	-	8
Jun-26 23.00	0.34	0.46	0.46	0.46	28.48	0.19	2	-
Jun-26 24.00	0.21	-	-	-	28.22	0.13	-	30
Jun-26 25.00	0.12	-	-	-	27.95	0.09	-	2
Jun-26 26.00	0.07	-	-	-	27.68	0.05	-	8
Jun-26 27.00	0.04	0.09	0.10	0.09	27.42	0.03	10	16
Jun-26 28.00	0.02	0.09	0.10	0.09	27.15	0.02	12	20
Sep-26 12.00	7.73	-	-	-	45.23	0.93	-	10
Sep-26 17.50	3.19	-	-	-	34.21	0.70	-	10
Sep-26 19.00	2.19	-	-	-	31.21	0.59	-	10
Sep-26 22.00	0.90	-	-	-	28.54	0.34	-	160
Dec-26 19.00	2.42	-	-	-	31.50	0.58	-	10
Dec-26 19.50	2.14	-	-	-	30.67	0.54	-	10
Dec-26 21.00	1.49	-	-	-	29.46	0.43	-	10
Dec-26 22.00	1.16	-	-	-	29.06	0.37	-	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	0.42	-	-	-	34.98	-0.49	-	4
Feb-26 18.00	0.07	-	-	-	39.28	-0.09	-	15
Feb-26 18.50	0.12	-	-	-	37.60	-0.15	-	30
Feb-26 19.00	0.21	-	-	-	35.93	-0.23	-	17
Feb-26 19.50	0.34	-	-	-	34.25	-0.35	-	22
Feb-26 19.50	0.34	-	-	-	34.25	-0.35	-	30
Feb-26 20.00	0.53	-	-	-	32.63	-0.49	-	10
Feb-26 20.00	0.53	-	-	-	32.63	-0.49	-	57
Feb-26 21.00	1.18	0.50	0.50	0.50	32.25	-0.76	10	10
Feb-26 21.00	1.18	0.59	0.59	0.44	32.25	-0.76	23	61
Feb-26 22.00	2.04	1.05	1.05	1.05	31.86	-0.92	5	95
Feb-26 22.00	2.04	-	-	-	31.86	-0.92	-	35
Feb-26 23.00	3.01	-	-	-	31.48	-0.98	-	5
Mar-26 12.00	-	-	-	-	50.84	-	-	5
Mar-26 12.50	-	-	-	-	49.48	-	-	2
Mar-26 17.00	0.11	-	-	-	37.16	-0.09	-	10
Mar-26 20.00	0.79	0.53	0.60	0.52	29.01	-0.47	30	76
Mar-26 21.00	1.39	-	-	-	28.87	-0.66	-	12
Mar-26 21.00	1.39	0.78	0.78	0.78	28.87	-0.66	10	10
Mar-26 22.00	2.16	-	-	-	28.74	-0.81	-	33
Mar-26 22.00	2.16	-	-	-	28.74	-0.81	-	15
Mar-26 23.00	3.04	-	-	-	28.61	-0.91	-	15
Apr-26 18.00	0.48	0.40	0.40	0.40	31.82	-0.27	2	2
Apr-26 19.00	0.78	-	-	-	29.35	-0.40	-	10
Apr-26 20.00	1.23	0.90	0.90	0.90	26.93	-0.57	5	10
Jun-26 12.00	0.07	-	-	-	45.34	-0.03	-	20
Jun-26 19.00	1.14	0.98	0.98	0.98	29.69	-0.40	1	1
Jun-26 19.50	1.33	1.13	1.13	1.13	28.57	-0.46	1	1
Sep-26 9.50	0.06	-	-	-	48.64	-0.02	-	600
Sep-26 10.50	0.10	-	-	-	46.64	-0.03	-	700
Sep-26 17.00	0.89	-	-	-	33.63	-0.25	-	20
Sep-26 20.00	1.90	-	-	-	27.65	-0.49	-	10
Dec-26 7.25	0.03	-	-	-	48.99	-0.01	-	150
Dec-26 8.50	0.06	-	-	-	46.90	-0.02	-	150
Dec-26 8.75	0.07	-	-	-	46.49	-0.02	-	150
Dec-26 9.00	0.08	-	-	-	46.07	-0.02	-	150
Dec-26 10.00	0.13	-	-	-	44.40	-0.04	-	40
Dec-26 17.00	1.19	-	-	-	32.72	-0.27	-	23
Dec-26 23.00	4.29	-	-	-	26.54	-0.70	-	1

	Previous Close	11.41		05/02/26
	CAIXABANK Close	10.94		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.50	0.54	-	-	-	29.45	0.77	-	6
Feb-26 11.50	0.07	-	-	-	27.76	0.20	-	33
Feb-26 12.00	0.01	0.05	0.05	0.05	27.65	0.05	20	37
Mar-26 8.75	2.22	-	-	-	33.96	0.98	-	20
Mar-26 9.00	1.98	-	-	-	33.16	0.96	-	1,223
Mar-26 10.00	1.07	-	-	-	29.93	0.83	-	1
Mar-26 10.50	0.69	-	-	-	28.31	0.69	-	12
Mar-26 11.00	0.39	-	-	-	26.86	0.51	-	15
Mar-26 11.50	0.20	-	-	-	26.65	0.32	-	35
Apr-26 11.50	0.27	-	-	-	25.79	0.36	-	2
Apr-26 12.00	0.15	-	-	-	25.53	0.22	-	1
Apr-26 12.50	0.07	-	-	-	25.27	0.12	-	1
Jun-26 7.50	3.47	-	-	-	34.52	0.99	-	1
Jun-26 10.00	1.20	-	-	-	28.04	0.76	-	45
Jun-26 10.50	0.85	-	-	-	26.75	0.64	-	6
Jun-26 11.00	0.57	-	-	-	25.56	0.51	-	3
Sep-26 7.00	3.97	-	-	-	35.42	0.99	-	1
Sep-26 9.00	2.12	-	-	-	30.85	0.86	-	1
Sep-26 10.50	1.04	-	-	-	27.43	0.60	-	1
Sep-26 12.00	0.41	-	-	-	25.48	0.33	-	10
Dec-26 6.50	4.47	-	-	-	36.72	0.99	-	1
Dec-26 7.00	3.98	-	-	-	35.65	0.98	-	7,500
Dec-26 9.25	2.02	-	-	-	30.85	0.78	-	1
Dec-26 10.50	1.20	-	-	-	28.19	0.59	-	1,040
Dec-26 12.50	0.43	-	-	-	25.97	0.30	-	450
Mar-27 9.50	1.95	-	-	-	30.67	0.72	-	1
Mar-27 10.50	1.34	-	-	-	28.63	0.59	-	5
Dec-27 10.50	1.64	-	-	-	30.39	0.59	-	20
Dec-27 11.00	1.39	-	-	-	29.51	0.54	-	1
Dec-27 11.50	1.20	-	-	-	29.10	0.49	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.50	0.01	-	-	-	33.94	-0.02	-	4
Feb-26 9.75	0.01	-	-	-	33.05	-0.04	-	1
Feb-26 10.00	0.03	-	-	-	32.16	-0.08	-	9
Feb-26 10.50	0.10	-	-	-	30.38	-0.24	-	200
Feb-26 11.00	0.29	0.25	0.25	0.12	28.80	-0.52	2	2
Mar-26 4.30	-	-	-	-	48.84	-	-	99,564
Mar-26 4.50	-	-	-	-	48.19	-	-	23,000
Mar-26 5.25	-	-	-	-	45.77	-	-	1
Mar-26 5.50	-	-	-	-	44.96	-	-	10
Mar-26 7.25	-	-	-	-	39.31	-	-	1
Mar-26 7.75	-	-	-	-	37.69	-	-	20
Mar-26 8.25	-	-	-	-	36.08	-0.01	-	201
Mar-26 8.50	0.01	-	-	-	35.27	-0.02	-	119
Mar-26 8.75	0.01	-	-	-	34.46	-0.02	-	45
Mar-26 9.00	0.02	-	-	-	33.66	-0.04	-	15
Mar-26 9.25	0.03	-	-	-	32.85	-0.06	-	2
Mar-26 9.50	0.05	-	-	-	32.04	-0.09	-	10
Mar-26 9.75	0.08	-	-	-	31.23	-0.13	-	20
Mar-26 10.00	0.11	-	-	-	30.43	-0.18	-	48
Mar-26 10.50	0.24	-	-	-	28.81	-0.32	-	75
Mar-26 11.00	0.43	0.30	0.30	0.30	27.36	-0.50	1	2
Mar-26 11.50	0.74	-	-	-	27.15	-0.68	-	1
Mar-26 12.00	1.13	-	-	-	26.94	-0.83	-	1
Apr-26 11.00	0.69	0.60	0.60	0.60	26.01	-0.59	6	6
Jun-26 3.20	-	-	-	-	45.77	-	-	25
Jun-26 3.40	-	-	-	-	45.25	-	-	25
Jun-26 4.90	-	-	-	-	41.36	-	-	27
Jun-26 5.50	-	-	-	-	39.81	-	-	42,005
Jun-26 6.00	-	-	-	-	38.51	-	-	20,000
Jun-26 6.75	0.01	-	-	-	36.57	-0.01	-	5
Jun-26 7.00	0.02	-	-	-	35.92	-0.02	-	2
Jun-26 8.25	0.09	-	-	-	32.69	-0.08	-	252
Jun-26 8.50	0.11	-	-	-	32.04	-0.10	-	222
Jun-26 10.00	0.42	-	-	-	28.15	-0.32	-	14
Jun-26 10.50	0.60	-	-	-	26.86	-0.43	-	1
Jun-26 11.00	0.85	-	-	-	25.67	-0.55	-	10
Sep-26 5.50	0.01	-	-	-	38.72	-0.01	-	102,800
Sep-26 7.75	0.13	-	-	-	33.58	-0.09	-	3
Sep-26 8.00	0.16	-	-	-	33.01	-0.10	-	171
Sep-26 11.00	1.04	-	-	-	26.24	-0.51	-	3
Dec-26 5.25	0.02	-	-	-	37.36	-0.01	-	75
Dec-26 10.00	0.76	-	-	-	27.22	-0.36	-	51
Dec-26 10.50	0.96	-	-	-	26.16	-0.44	-	1,003
Mar-27 10.00	0.83	-	-	-	26.26	-0.36	-	29
Jun-27 10.00	1.00	-	-	-	25.62	-0.39	-	4,000
Dec-27 3.50	0.02	-	-	-	36.93	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	35.61	-0.02	-	1
Dec-27 5.50	0.12	-	-	-	33.16	-0.05	-	160
Dec-27 5.75	0.15	-	-	-	32.68	-0.06	-	1
Dec-27 6.00	0.17	-	-	-	32.21	-0.07	-	150
Dec-27 8.00	0.51	-	-	-	28.43	-0.20	-	150
Dec-27 8.25	0.58	-	-	-	27.96	-0.22	-	225
Dec-28 4.50	0.11	-	-	-	32.67	-0.04	-	15,000
Dec-28 8.75	1.05	-	-	-	26.98	-0.29	-	450
Dec-28 11.50	2.37	-	-	-	23.68	-0.55	-	400
Dec-29 5.00	0.26	-	-	-	31.24	-0.08	-	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	2.28	-	-	-	31.93	0.89	-	25
Jun-26 8.75	2.06	-	-	-	31.28	0.87	-	100

	Previous Close	27.73		05/02/26
	CELLNEX Close	27.85		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	2.90	-	-	-	30.91	0.96	-	2
Feb-26 26.00	1.97	-	-	-	29.95	0.88	-	12
Feb-26 27.00	1.17	-	-	-	28.99	0.72	-	9
Feb-26 28.00	0.58	-	-	-	28.16	0.48	-	20
Feb-26 29.00	0.24	-	-	-	28.00	0.25	-	6
Feb-26 30.00	0.08	-	-	-	27.85	0.10	-	1
Mar-26 20.00	7.90	-	-	-	37.35	1.00	-	1
Mar-26 24.00	4.04	-	-	-	33.47	0.91	-	50
Mar-26 25.00	3.17	-	-	-	32.50	0.85	-	3
Mar-26 26.00	2.36	-	-	-	31.53	0.76	-	1
Mar-26 27.00	1.66	1.45	1.45	1.45	30.56	0.64	2	6
Mar-26 28.00	1.10	0.95	0.95	0.95	29.72	0.51	2	212
Mar-26 29.00	0.70	-	-	-	29.56	0.37	-	26
Mar-26 30.00	0.42	-	-	-	29.41	0.26	-	52
Mar-26 31.00	0.23	-	-	-	29.25	0.16	-	1
Mar-26 33.00	0.06	-	-	-	28.94	0.05	-	2
Mar-26 34.00	0.03	-	-	-	28.78	0.03	-	25
Mar-26 35.00	0.01	-	-	-	28.63	0.01	-	25
Mar-26 36.00	-	-	-	-	28.47	0.01	-	27
Mar-26 37.00	-	-	-	-	28.32	-	-	1
Mar-26 42.00	-	-	-	-	27.54	-	-	3
Apr-26 29.00	0.96	-	-	-	28.24	0.41	-	705
Apr-26 31.00	0.41	-	-	-	27.90	0.22	-	10
Jun-26 22.00	6.27	5.95	5.95	5.95	32.61	0.91	2	-
Jun-26 24.00	4.57	-	-	-	30.74	0.82	-	1
Jun-26 26.00	3.08	-	-	-	28.88	0.70	-	18
Jun-26 27.00	2.43	-	-	-	27.94	0.62	-	8
Jun-26 28.00	1.86	-	-	-	27.12	0.54	-	17
Jun-26 30.00	1.07	-	-	-	26.79	0.37	-	10
Jun-26 31.00	0.79	-	-	-	26.62	0.30	-	18
Jun-26 32.00	0.55	-	-	-	26.45	0.23	-	100
Jun-26 33.00	0.39	-	-	-	26.29	0.17	-	27
Jun-26 34.00	0.27	-	-	-	26.12	0.13	-	3
Jun-26 36.00	0.12	-	-	-	25.78	0.06	-	25
Jun-26 46.00	-	-	-	-	24.11	-	-	25
Sep-26 26.00	3.46	-	-	-	28.50	0.68	-	7
Sep-26 27.00	2.84	-	-	-	27.62	0.61	-	10
Sep-26 28.00	2.29	-	-	-	26.85	0.54	-	55
Sep-26 29.00	1.84	-	-	-	26.65	0.47	-	25
Sep-26 30.00	1.48	-	-	-	26.44	0.41	-	51
Sep-26 32.00	0.91	-	-	-	26.04	0.29	-	55
Sep-26 33.00	0.69	-	-	-	25.83	0.23	-	25
Sep-26 34.00	0.53	-	-	-	25.63	0.19	-	25
Sep-26 35.00	0.39	-	-	-	25.43	0.15	-	25
Sep-26 36.00	0.29	-	-	-	25.22	0.12	-	25
Sep-26 37.00	0.21	-	-	-	25.02	0.09	-	25
Sep-26 38.00	0.15	-	-	-	24.81	0.07	-	25
Sep-26 39.00	0.10	-	-	-	24.61	0.05	-	25
Sep-26 40.00	0.07	-	-	-	24.41	0.04	-	25
Dec-26 18.00	10.21	-	-	-	35.51	0.94	-	7
Dec-26 24.00	5.29	-	-	-	30.70	0.76	-	11
Dec-26 26.00	3.95	-	-	-	29.09	0.66	-	2
Dec-26 27.00	3.35	-	-	-	28.29	0.61	-	13
Dec-26 28.00	2.81	-	-	-	27.57	0.55	-	175
Dec-26 29.00	2.37	-	-	-	27.29	0.49	-	60
Dec-26 30.00	1.98	-	-	-	27.02	0.44	-	140
Dec-26 31.00	1.64	-	-	-	26.74	0.39	-	100
Dec-26 32.00	1.34	1.20	1.20	1.20	26.47	0.34	1	172
Dec-26 33.00	1.09	-	-	-	26.19	0.29	-	100
Dec-26 34.00	0.86	-	-	-	25.92	0.24	-	160
Dec-26 35.00	0.70	-	-	-	25.64	0.21	-	130
Dec-26 36.00	0.53	-	-	-	25.37	0.17	-	85
Dec-26 37.00	0.42	-	-	-	25.09	0.14	-	50
Dec-26 38.00	0.32	-	-	-	24.82	0.11	-	25
Dec-26 39.00	0.24	-	-	-	24.54	0.09	-	25
Dec-26 40.00	0.18	-	-	-	24.27	0.07	-	25
Dec-26 42.00	0.10	-	-	-	23.71	0.04	-	25
Dec-26 44.00	0.05	-	-	-	23.16	0.02	-	25
Dec-26 45.00	0.03	-	-	-	22.89	0.02	-	25
Dec-26 46.00	0.02	-	-	-	22.61	0.01	-	25
Mar-27 20.00	8.56	-	-	-	34.09	0.88	-	10
Mar-27 26.00	4.29	-	-	-	29.92	0.65	-	2
Mar-27 27.00	3.70	-	-	-	29.23	0.61	-	25
Mar-27 29.00	2.75	-	-	-	28.30	0.51	-	1
Mar-27 30.00	2.35	-	-	-	28.00	0.46	-	300
Mar-27 31.00	2.01	-	-	-	27.70	0.41	-	75
Mar-27 33.00	1.42	-	-	-	27.10	0.32	-	1
Jun-27 25.00	5.17	-	-	-	30.82	0.69	-	2
Jun-27 28.00	3.52	-	-	-	29.04	0.56	-	115
Jun-27 29.00	3.09	-	-	-	28.74	0.52	-	100
Jun-27 30.00	2.68	-	-	-	28.44	0.47	-	125
Jun-27 31.00	2.34	-	-	-	28.14	0.43	-	150
Jun-27 32.00	2.00	-	-	-	27.84	0.39	-	100
Jun-27 33.00	1.72	-	-	-	27.54	0.35	-	100
Jun-27 34.00	1.47	-	-	-	27.24	0.31	-	125
Jun-27 35.00	1.23	-	-	-	26.94	0.28	-	100
Jun-27 36.00	1.04	-	-	-	26.64	0.24	-	125
Jun-27 37.00	0.87	-	-	-	26.34	0.21	-	125
Jun-27 38.00	0.71	-	-	-	26.04	0.18	-	75
Jun-27 39.00	0.59	-	-	-	25.74	0.16	-	75
Jun-27 40.00	0.48	-	-	-	25.44	0.14	-	50
Jun-27 41.00	0.38	-	-	-	25.15	0.11	-	50
Jun-27 42.00	0.31	-	-	-	24.85	0.10	-	50
Jun-27 43.00	0.25	-	-	-	24.55	0.08	-	50
Jun-27 44.00	0.19	-	-	-	24.25	0.06	-	50
Jun-27 45.00	0.15	-	-	-	23.95	0.05	-	50
Jun-27 46.00	0.11	-	-	-	23.65	0.04	-	50
Jun-27 49.00	0.05	-	-	-	22.75	0.02	-	50
Jun-27 50.00	0.04	-	-	-	22.45	0.02	-	411
Dec-27 25.00	5.76	-	-	-	31.22	0.68	-	25
Dec-27 26.00	5.20	-	-	-	30.75	0.64	-	2
Dec-27 27.00	4.67	-	-	-	30.29	0.61	-	2,500
Dec-27 28.00	4.22	-	-	-	29.85	0.57	-	7
Dec-27 29.00	3.79	-	-	-	29.57	0.54	-	1
Dec-27 30.00	3.37	-	-	-	29.30	0.50	-	100
Dec-27 31.00	3.05	-	-	-	29.02	0.47	-	75
Dec-27 32.00	2.72	-	-	-	28.75	0.43	-	51
Dec-27 33.00	2.39	-	-	-	28.47	0.40	-	50
Dec-27 34.00	2.13	-	-	-	28.20	0.37	-	99
Dec-27 35.00	1.88	-	-	-	27.92	0.34	-	25
Dec-27 38.00	1.26	-	-	-	27.10	0.25	-	520
Dec-27 40.00	0.92	-	-	-	26.55	0.20	-	48
Dec-29 40.00	2.52	-	-	-	28.99	0.35	-	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	-	-	-	-	35.87	-	-	2
Feb-26 24.00	0.01	-	-	-	33.00	-0.01	-	3
Feb-26 25.00	0.03	0.10	0.10	0.10	32.04	-0.04	1	37
Feb-26 26.00	0.12	-	-	-	31.08	-0.13	-	25
Feb-26 27.00	0.33	-	-	-	30.12	-0.29	-	1
Mar-26 22.00	0.04	-	-	-	36.67	-0.03	-	725
Mar-26 23.00	0.08	-	-	-	35.70	-0.05	-	176
Mar-26 24.00	0.15	-	-	-	34.73	-0.09	-	41
Mar-26 25.00	0.29	-	-	-	33.76	-0.16	-	109
Mar-26 26.00	0.49	-	-	-	32.79	-0.25	-	30
Mar-26 27.00	0.80	-	-	-	31.82	-0.36	-	59
Mar-26 28.00	1.24	-	-	-	30.98	-0.49	-	66
Mar-26 29.00	1.84	-	-	-	30.82	-0.62	-	62
Mar-26 30.00	2.55	-	-	-	30.67	-0.74	-	41
Apr-26 21.00	0.05	-	-	-	35.85	-0.03	-	11
Apr-26 23.00	0.18	-	-	-	33.93	-0.09	-	1
Apr-26 24.00	0.29	-	-	-	32.98	-0.13	-	6
Apr-26 26.00	0.71	0.82	0.82	0.82	31.06	-0.28	2	2
Apr-26 27.00	1.04	-	-	-	30.10	-0.37	-	25
Apr-26 28.00	1.47	-	-	-	29.26	-0.48	-	25
Jun-26 23.00	0.40	-	-	-	32.05	-0.13	-	2,135
Jun-26 24.00	0.57	-	-	-	31.11	-0.18	-	3,810
Jun-26 25.00	0.78	-	-	-	30.18	-0.24	-	84
Jun-26 26.00	1.07	-	-	-	29.25	-0.31	-	189
Jun-26 27.00	1.42	-	-	-	28.31	-0.38	-	145
Jun-26 28.00	1.85	-	-	-	27.49	-0.47	-	4
Jun-26 30.00	3.06	-	-	-	27.16	-0.64	-	5
Jun-26 31.00	3.78	-	-	-	26.99	-0.71	-	82
Jun-26 32.00	4.55	-	-	-	26.82	-0.78	-	157
Jun-26 33.00	5.40	-	-	-	26.66	-0.84	-	1
Sep-26 20.00	0.31	-	-	-	33.30	-0.08	-	1
Sep-26 21.00	0.43	-	-	-	32.43	-0.11	-	10
Sep-26 22.00	0.57	-	-	-	31.55	-0.14	-	45
Sep-26 23.00	0.76	-	-	-	30.68	-0.18	-	13
Sep-26 24.00	0.97	-	-	-	29.80	-0.23	-	225
Sep-26 25.00	1.26	-	-	-	28.93	-0.28	-	50
Sep-26 26.00	1.57	-	-	-	28.06	-0.34	-	27
Sep-26 27.00	1.96	-	-	-	27.18	-0.41	-	51
Sep-26 28.00	2.42	-	-	-	26.41	-0.48	-	26
Sep-26 29.00	2.97	-	-	-	26.21	-0.55	-	30
Sep-26 30.00	3.62	-	-	-	26.00	-0.61	-	5
Dec-26 18.00	0.26	-	-	-	33.70	-0.06	-	2,000
Dec-26 21.00	0.61	-	-	-	31.29	-0.13	-	225
Dec-26 22.00	0.79	-	-	-	30.49	-0.17	-	174
Dec-26 23.00	1.00	-	-	-	29.69	-0.20	-	1,430
Dec-26 24.00	1.25	-	-	-	28.89	-0.25	-	2,475
Dec-26 25.00	1.54	-	-	-	28.09	-0.29	-	56
Dec-26 26.00	1.88	-	-	-	27.28	-0.35	-	75
Dec-26 27.00	2.26	-	-	-	26.48	-0.40	-	41
Dec-26 29.00	3.26	-	-	-	25.48	-0.53	-	1
Dec-26 30.00	3.88	-	-	-	25.21	-0.59	-	1
Dec-26 33.00	6.01	-	-	-	24.38	-0.75	-	25
Dec-26 34.00	6.82	-	-	-	24.11	-0.79	-	50
Dec-26 36.00	8.53	-	-	-	23.56	-0.87	-	25
Dec-26 38.00	10.35	-	-	-	23.01	-0.93	-	25
Dec-26 39.00	11.28	-	-	-	22.73	-0.95	-	50
Dec-26 40.00	12.24	-	-	-	22.46	-0.96	-	50
Mar-27 36.00	8.76	-	-	-	23.25	-0.84	-	25
Mar-27 37.00	9.63	-	-	-	22.95	-0.86	-	25
Mar-27 38.00	10.50	-	-	-	22.65	-0.89	-	25
Jun-27 22.00	1.25	-	-	-	29.16	-0.21	-	1
Jun-27 24.00	1.84	-	-	-	27.94	-0.28	-	50
Jun-27 30.00	4.66	-	-	-	24.95	-0.56	-	25
Jun-27 31.00	5.29	-	-	-	24.65	-0.61	-	75
Jun-27 32.00	5.97	-	-	-	24.35	-0.66	-	50
Jun-27 33.00	6.69	-	-	-	24.05	-0.70	-	50
Jun-27 34.00	7.43	-	-	-	23.75	-0.74	-	100
Jun-27 35.00	8.22	-	-	-	23.45	-0.77	-	100
Jun-27 36.00	9.02	-	-	-	23.15	-0.81	-	125
Jun-27 37.00	9.87	-	-	-	22.85	-0.84	-	100
Jun-27 38.00	10.73	-	-	-	22.55	-0.87	-	100
Jun-27 39.00	11.60	-	-	-	22.25	-0.89	-	75
Jun-27 40.00	12.50	-	-	-	21.95	-0.91	-	100
Jun-27 41.00	13.41	-	-	-	21.66	-0.93	-	2
Sep-27 21.00	1.18	-	-	-	29.22	-0.18	-	1
Sep-27 36.00	9.17	-	-	-	22.99	-0.79	-	25
Sep-27 37.00	9.98	-	-	-	22.68	-0.82	-	25
Dec-27 21.00	1.32	-	-	-	28.95	-0.19	-	1
Dec-27 30.00	5.12	-	-	-	25.16	-0.54	-	75
Dec-27 31.00	5.75	-	-	-	24.88	-0.58	-	50
Dec-27 32.00	6.39	-	-	-	24.61	-0.62	-	25
Dec-27 33.00	7.10	-	-	-	24.33	-0.66	-	25
Dec-27 34.00	7.83	-	-	-	24.06	-0.69	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	0.58	-	-	-	28.16	0.48	-	469
Mar-26 29.00	0.69	-	-	-	29.56	0.37	-	938
Mar-26 30.00	0.41	-	-	-	29.41	0.25	-	768
Mar-26 34.00	0.03	-	-	-	28.78	0.03	-	25
Mar-26 35.00	0.01	-	-	-	28.63	0.01	-	25
Mar-26 36.00	-	-	-	-	28.47	0.01	-	25
Apr-26 28.00	1.38	-	-	-	28.40	0.52	-	1,300
Jun-26 28.00	1.86	-	-	-	27.12	0.53	-	170
Jun-26 30.00	1.07	-	-	-	26.79	0.37	-	200
Jun-26 33.00	0.39	-	-	-	26.29	0.17	-	25
Jun-26 34.00	0.27	-	-	-	26.12	0.13	-	25
Sep-26 28.00	2.24	-	-	-	26.85	0.52	-	25
Sep-26 31.00	1.15	-	-	-	26.24	0.33	-	25
Sep-26 32.00	0.89	-	-	-	26.04	0.28	-	25
Sep-26 33.00	0.69	-	-	-	25.83	0.23	-	25
Dec-26 28.00	2.80	-	-	-	27.57	0.54	-	50
Dec-26 29.00	2.36	-	-	-	27.29	0.49	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.28	-	-	-	33.76	-0.16	-	75
Mar-26 30.00	2.53	-	-	-	30.67	-0.73	-	46
Jun-26 24.00	0.56	-	-	-	31.11	-0.18	-	1
Jun-26 30.00	3.02	-	-	-	27.16	-0.62	-	100
Sep-26 24.00	0.97	-	-	-	29.80	-0.23	-	1
Sep-26 25.00	1.24	-	-	-	28.93	-0.28	-	10

	Previous Close	29.10		05/02/26
	CIE AUTOMOTIVE Close	28.85		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.55	-	-	-	14.80	0.49	-	10
Mar-26 30.00	0.20	-	-	-	14.50	0.24	-	2
Sep-26 28.00	1.90	-	-	-	15.81	0.65	-	1
Sep-26 29.00	1.34	-	-	-	15.56	0.53	-	1
Sep-26 33.00	0.21	-	-	-	14.77	0.13	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.62	-	-	-	15.32	-0.33	-	11
Jun-26 29.00	1.04	-	-	-	14.99	-0.48	-	42
Jun-26 30.00	1.62	-	-	-	14.74	-0.64	-	10

	Previous Close	5.34		05/02/26
	COLONIAL Close	5.34		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.14	-	-	-	20.78	0.67	-	11
Mar-26 5.25	0.21	-	-	-	21.01	0.62	-	2
Jun-26 5.00	0.48	-	-	-	21.61	0.74	-	57
Jun-26 5.25	0.32	-	-	-	20.86	0.61	-	20
Jun-26 6.00	0.05	-	-	-	18.32	0.16	-	20
Sep-26 5.25	0.34	-	-	-	21.33	0.59	-	45
Dec-26 4.00	1.37	-	-	-	23.04	0.98	-	25
Dec-26 4.60	0.82	-	-	-	22.22	0.87	-	65
Dec-26 5.25	0.38	-	-	-	21.32	0.57	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.03	-	-	-	16.22	-0.29	-	17
Feb-26 5.50	0.17	-	-	-	15.65	-0.82	-	6
Mar-26 5.00	0.01	-	-	-	15.46	-0.10	-	4,047
Mar-26 5.25	0.07	0.07	0.07	0.07	14.86	-0.35	1	19
Mar-26 5.50	0.20	-	-	-	14.06	-0.72	-	6
Jun-26 4.70	0.03	-	-	-	13.05	-0.16	-	12
Jun-26 4.80	0.05	-	-	-	12.75	-0.23	-	2
Jun-26 4.90	0.08	-	-	-	12.45	-0.31	-	1
Jun-26 5.00	0.12	-	-	-	12.15	-0.41	-	252
Jun-26 5.25	0.25	-	-	-	11.40	-0.68	-	4
Jun-26 5.50	0.44	-	-	-	10.58	-0.89	-	25
Jun-26 5.75	0.68	-	-	-	9.72	-0.98	-	5
Jun-26 6.00	0.92	-	-	-	8.86	-1.00	-	5
Sep-26 4.80	0.14	-	-	-	16.73	-0.31	-	10
Sep-26 5.00	0.22	-	-	-	16.36	-0.43	-	115
Sep-26 5.50	0.52	-	-	-	15.36	-0.74	-	9
Dec-26 4.80	0.19	-	-	-	17.40	-0.33	-	2
Dec-26 4.90	0.23	-	-	-	17.26	-0.37	-	2
Dec-26 5.25	0.40	-	-	-	16.78	-0.56	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.12	-	-	-	12.15	-0.41	-	1

	Previous Close	18.62		05/02/26
	EBRO FOODS Close	18.62		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.20	-	-	-	13.05	0.35	-	2
Sep-26 18.00	1.05	-	-	-	14.25	0.64	-	4
Sep-26 19.00	0.55	-	-	-	13.73	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	-	-	-	-	13.52	-	-	1
Feb-26 18.00	0.02	-	-	-	12.66	-0.09	-	1
Mar-26 16.50	-	-	-	-	13.92	-	-	3
Mar-26 17.00	0.01	-	-	-	13.57	-0.02	-	1
Apr-26 17.50	0.11	-	-	-	13.39	-0.18	-	2
Apr-26 18.00	0.23	-	-	-	13.06	-0.32	-	1
Jun-26 16.00	0.03	-	-	-	13.94	-0.04	-	1
Jun-26 16.50	0.06	-	-	-	13.69	-0.08	-	3

	Previous Close	14.28		05/02/26
	ENAGAS Close	14.37		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.50	0.91	0.78	0.78	0.78	22.81	0.92	10	41
Feb-26 14.00	0.48	-	-	-	20.59	0.75	-	9
Feb-26 14.50	0.17	0.07	0.07	0.07	18.71	0.42	1	6
Mar-26 9.50	4.89	-	-	-	30.55	1.00	-	10
Mar-26 10.00	4.39	-	-	-	29.10	1.00	-	4
Mar-26 11.00	3.40	-	-	-	26.20	1.00	-	6
Mar-26 11.50	2.90	-	-	-	24.75	1.00	-	4
Mar-26 12.50	1.91	-	-	-	21.85	0.97	-	6
Mar-26 13.00	1.43	-	-	-	20.40	0.93	-	11
Mar-26 13.50	0.98	-	-	-	18.95	0.85	-	11
Mar-26 14.00	0.58	-	-	-	17.50	0.69	-	555
Mar-26 14.50	0.28	0.22	0.22	0.22	16.22	0.46	2	205
Mar-26 15.00	0.10	-	-	-	15.42	0.23	-	8
Mar-26 15.50	0.02	-	-	-	14.62	0.08	-	387
Apr-26 13.50	1.05	-	-	-	18.14	0.81	-	2
Apr-26 14.00	0.67	-	-	-	16.86	0.67	-	3
Apr-26 14.50	0.37	-	-	-	15.72	0.48	-	20
Apr-26 15.00	0.17	0.14	0.14	0.14	14.94	0.29	1	1
Jun-26 12.00	2.53	-	-	-	22.81	0.92	-	30
Jun-26 13.00	1.65	-	-	-	20.63	0.82	-	10
Jun-26 13.50	1.25	-	-	-	19.54	0.74	-	36
Jun-26 14.00	0.90	-	-	-	18.45	0.64	-	65
Jun-26 14.50	0.60	-	-	-	17.43	0.51	-	47
Jun-26 15.00	0.37	-	-	-	16.62	0.38	-	45
Jun-26 15.50	0.20	-	-	-	15.81	0.25	-	11
Sep-26 11.50	3.03	-	-	-	24.98	0.93	-	25
Sep-26 12.50	2.14	-	-	-	23.08	0.85	-	10
Sep-26 13.50	1.35	-	-	-	21.17	0.71	-	12
Sep-26 14.00	1.01	-	-	-	20.22	0.62	-	2
Sep-26 14.50	0.72	-	-	-	19.30	0.52	-	14
Sep-26 15.00	0.48	-	-	-	18.45	0.40	-	1
Sep-26 16.00	0.17	-	-	-	16.76	0.20	-	1
Dec-26 13.50	1.45	-	-	-	21.07	0.68	-	146
Dec-26 14.00	1.13	-	-	-	20.28	0.60	-	160
Dec-26 14.50	0.85	-	-	-	19.51	0.51	-	1
Dec-26 15.00	0.62	-	-	-	18.79	0.41	-	4
Dec-26 15.50	0.43	-	-	-	18.07	0.33	-	5
Dec-26 16.00	0.29	-	-	-	17.36	0.24	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	24.32	-	-	3
Feb-26 13.00	-	-	-	-	22.09	-0.01	-	9
Feb-26 13.50	0.01	-	-	-	19.86	-0.06	-	44
Feb-26 14.00	0.07	0.11	0.11	0.10	17.64	-0.22	2	3
Feb-26 14.50	0.25	-	-	-	15.76	-0.60	-	6
Mar-26 11.00	-	-	-	-	27.38	-	-	1
Mar-26 11.50	-	-	-	-	25.93	-	-	10
Mar-26 12.00	0.01	-	-	-	24.48	-0.01	-	6
Mar-26 12.50	0.02	-	-	-	23.03	-0.03	-	12
Mar-26 13.00	0.04	-	-	-	21.58	-0.08	-	298
Mar-26 13.50	0.09	0.08	0.08	0.08	20.13	-0.17	5	418
Mar-26 14.00	0.20	-	-	-	18.68	-0.32	-	207
Mar-26 14.50	0.40	-	-	-	17.40	-0.54	-	92
Apr-26 13.00	0.10	-	-	-	21.75	-0.13	-	2
Jun-26 10.00	0.01	-	-	-	27.38	-0.01	-	20,000
Jun-26 11.50	0.05	-	-	-	24.11	-0.05	-	1
Jun-26 12.00	0.08	-	-	-	23.02	-0.08	-	61
Jun-26 12.50	0.13	-	-	-	21.93	-0.12	-	88
Jun-26 13.00	0.19	-	-	-	20.84	-0.18	-	324
Jun-26 13.50	0.30	-	-	-	19.75	-0.26	-	406
Jun-26 14.00	0.44	-	-	-	18.66	-0.37	-	321
Jun-26 14.50	0.64	-	-	-	17.64	-0.49	-	165
Jun-26 15.00	0.91	-	-	-	16.83	-0.63	-	1
Sep-26 12.00	0.19	-	-	-	20.31	-0.16	-	6
Sep-26 12.50	0.28	-	-	-	19.36	-0.22	-	13
Sep-26 13.00	0.40	0.44	0.44	0.44	18.41	-0.30	1	227
Sep-26 13.50	0.56	-	-	-	17.45	-0.39	-	5
Sep-26 14.00	0.76	-	-	-	16.50	-0.50	-	42
Sep-26 15.00	1.34	-	-	-	14.73	-0.73	-	2
Sep-26 15.50	1.72	-	-	-	13.89	-0.84	-	7
Sep-26 16.00	2.15	-	-	-	13.04	-0.92	-	1
Sep-26 17.50	3.59	-	-	-	10.50	-1.00	-	3
Dec-26 12.00	0.22	-	-	-	18.20	-0.16	-	150
Dec-26 12.50	0.31	-	-	-	17.41	-0.22	-	2
Dec-26 13.00	0.43	-	-	-	16.62	-0.30	-	203
Dec-26 13.50	0.59	-	-	-	15.83	-0.39	-	1
Dec-26 14.00	0.80	-	-	-	15.04	-0.49	-	4
Dec-26 15.00	1.36	-	-	-	13.55	-0.72	-	2
Mar-27 12.00	0.29	-	-	-	16.53	-0.21	-	1
Mar-27 14.00	1.00	-	-	-	14.12	-0.55	-	175
Sep-27 13.50	1.05	-	-	-	13.39	-0.53	-	1
Dec-27 11.00	0.22	-	-	-	14.51	-0.15	-	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	1.39	-	-	-	25.04	0.98	-	10
Feb-26 14.50	0.17	-	-	-	18.71	0.42	-	1
Mar-26 13.00	1.43	-	-	-	20.40	0.93	-	5
Mar-26 13.50	0.98	-	-	-	18.95	0.84	-	2
Sep-26 12.50	1.83	-	-	-	23.08	0.75	-	25
Sep-26 13.50	1.14	-	-	-	21.17	0.60	-	6
Sep-26 14.00	0.85	-	-	-	20.22	0.52	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.02	-	-	-	23.03	-0.03	-	25
Mar-26 13.00	0.04	-	-	-	21.58	-0.08	-	10
Mar-26 13.50	0.09	-	-	-	20.13	-0.17	-	2
Jun-26 12.50	0.12	-	-	-	21.93	-0.12	-	25
Jun-26 13.50	0.29	-	-	-	19.75	-0.26	-	4
Jun-26 14.50	0.63	-	-	-	17.64	-0.48	-	8
Jun-26 15.50	1.23	-	-	-	16.02	-0.74	-	2
Jun-26 16.00	1.61	-	-	-	15.20	-0.84	-	2
Sep-26 11.00	0.09	-	-	-	22.21	-0.07	-	1
Sep-26 12.50	0.28	-	-	-	19.36	-0.21	-	60
Sep-26 15.00	1.31	-	-	-	14.73	-0.71	-	3
Dec-26 17.00	2.95	-	-	-	10.68	-0.95	-	3

	Previous Close	2.28		05/02/26
	ENCE Close	2.30		05/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.11	-	-	-	35.05	-0.48	-	5
Jun-26 2.10	0.09	-	-	-	31.25	-0.31	-	10

	Previous Close	31.35		05/02/26
	ENDESA Close	31.45		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	0.25	-	-	-	17.83	0.33	-	1
Feb-26 33.00	0.05	-	-	-	17.78	0.10	-	5
Mar-26 27.00	4.53	-	-	-	21.84	0.98	-	14
Mar-26 30.00	1.82	-	-	-	20.10	0.77	-	1
Mar-26 31.00	1.13	-	-	-	19.51	0.61	-	5
Mar-26 32.00	0.62	-	-	-	19.17	0.42	-	2
Mar-26 33.00	0.31	-	-	-	19.02	0.25	-	7
Jun-26 23.00	8.64	-	-	-	24.04	0.99	-	67
Jun-26 25.00	6.70	-	-	-	22.79	0.96	-	3
Jun-26 27.00	4.85	-	-	-	21.54	0.90	-	10
Jun-26 28.00	3.99	-	-	-	20.92	0.85	-	14
Jun-26 29.00	3.18	-	-	-	20.29	0.78	-	3
Jun-26 30.00	2.45	-	-	-	19.67	0.70	-	3
Jun-26 31.00	1.81	-	-	-	19.04	0.60	-	10
Jun-26 32.00	1.29	-	-	-	18.63	0.49	-	55
Jun-26 34.00	0.58	-	-	-	18.14	0.28	-	5
Sep-26 27.00	4.95	-	-	-	21.79	0.88	-	80
Sep-26 30.00	2.64	-	-	-	20.05	0.67	-	10
Sep-26 33.00	1.09	-	-	-	18.72	0.39	-	163
Sep-26 34.00	0.78	-	-	-	18.42	0.31	-	134
Sep-26 36.00	0.34	-	-	-	17.80	0.16	-	1,000
Dec-26 24.00	7.76	-	-	-	24.02	0.95	-	4
Dec-26 25.00	6.85	-	-	-	23.44	0.92	-	5
Dec-26 35.00	0.84	-	-	-	18.66	0.28	-	2
Mar-27 34.00	1.24	-	-	-	18.66	0.35	-	150
Jun-27 25.00	7.04	-	-	-	24.37	0.87	-	5
Jun-27 27.00	5.45	-	-	-	23.08	0.78	-	2
Jun-27 32.00	2.34	-	-	-	20.04	0.49	-	294
Jun-27 33.00	1.96	-	-	-	19.76	0.44	-	296
Jun-27 37.00	0.81	-	-	-	18.61	0.23	-	1
Dec-27 25.00	7.12	-	-	-	24.42	0.85	-	1
Dec-27 29.00	4.26	-	-	-	22.13	0.66	-	1
Dec-27 31.00	3.15	-	-	-	20.99	0.55	-	1
Dec-27 34.00	1.92	-	-	-	20.11	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	-	-	-	-	21.22	-	-	2
Feb-26 29.00	0.01	-	-	-	20.51	-0.02	-	4
Feb-26 30.00	0.07	-	-	-	19.80	-0.11	-	1
Feb-26 31.00	0.29	0.42	0.42	0.42	19.09	-0.34	1	15
Mar-26 16.00	-	-	-	-	28.76	-	-	1
Mar-26 16.50	-	-	-	-	28.46	-	-	150
Mar-26 17.00	-	-	-	-	28.17	-	-	148
Mar-26 18.00	-	-	-	-	27.59	-	-	1
Mar-26 20.00	-	-	-	-	26.42	-	-	1
Mar-26 24.00	-	-	-	-	24.09	-	-	24
Mar-26 25.00	-	-	-	-	23.51	-	-	9
Mar-26 26.00	0.01	-	-	-	22.93	-0.01	-	10
Mar-26 27.00	0.02	-	-	-	22.34	-0.02	-	6
Mar-26 28.00	0.06	-	-	-	21.76	-0.05	-	1
Mar-26 29.00	0.14	-	-	-	21.18	-0.12	-	10
Mar-26 30.00	0.32	-	-	-	20.60	-0.23	-	56
Jun-26 23.00	0.02	-	-	-	23.50	-0.01	-	4
Jun-26 24.00	0.03	-	-	-	22.88	-0.02	-	4
Jun-26 27.00	0.19	-	-	-	21.00	-0.09	-	10
Jun-26 29.00	0.50	-	-	-	19.75	-0.22	-	14
Sep-26 25.00	0.22	-	-	-	21.02	-0.09	-	4
Sep-26 27.00	0.49	-	-	-	19.85	-0.17	-	300
Sep-26 28.00	0.69	-	-	-	19.27	-0.24	-	19
Sep-26 29.00	0.97	-	-	-	18.69	-0.31	-	51
Sep-26 30.00	1.33	-	-	-	18.11	-0.40	-	100
Sep-26 31.00	1.76	-	-	-	17.52	-0.49	-	35
Sep-26 37.00	6.26	-	-	-	15.55	-0.93	-	5
Sep-26 38.00	7.20	-	-	-	15.25	-0.96	-	5
Sep-26 41.00	10.13	-	-	-	14.32	-1.00	-	5
Sep-26 43.00	12.11	-	-	-	13.71	-1.00	-	5
Dec-26 19.00	0.04	-	-	-	25.07	-0.01	-	15
Dec-26 30.00	1.65	-	-	-	18.66	-0.40	-	10
Jun-27 15.50	0.03	-	-	-	26.76	-0.01	-	5
Jun-27 34.00	4.30	-	-	-	15.72	-0.69	-	18
Dec-27 17.50	0.16	-	-	-	24.41	-0.04	-	1
Dec-27 27.00	1.58	-	-	-	18.98	-0.29	-	1
Dec-28 31.00	4.16	-	-	-	17.03	-0.53	-	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	-	-	-	24.13	-0.01	-	1

	Previous Close	11.30		05/02/26
	FCC Close	11.30		05/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.12	-	-	-	27.10	-0.30	-	1
Mar-26 10.50	0.12	-	-	-	27.02	-0.20	-	15
Mar-26 11.00	0.26	-	-	-	26.33	-0.36	-	1
Sep-26 11.00	0.73	-	-	-	17.72	-0.54	-	14
Mar-27 9.50	0.42	-	-	-	22.25	-0.25	-	257
Mar-27 10.00	0.58	-	-	-	21.86	-0.32	-	250
Mar-27 10.50	0.79	-	-	-	21.46	-0.41	-	482
Mar-27 11.00	1.04	-	-	-	21.06	-0.49	-	224
Jun-27 12.00	1.78	-	-	-	21.64	-0.62	-	417
Sep-27 11.00	1.62	-	-	-	23.50	-0.54	-	226

	Previous Close	15.33		05/02/26
	FCC INM Close	15.43		05/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.01	-	-	-	30.32	-0.02	-	205

	Previous Close	57.66		05/02/26
	FERROVIAL Close	58.24		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.00	4.39	-	-	-	26.53	0.93	-	25
Feb-26 56.00	2.65	-	-	-	25.10	0.79	-	25
Feb-26 58.00	1.27	-	-	-	23.67	0.55	-	34
Feb-26 60.00	0.47	0.38	0.38	0.38	23.40	0.28	1	27
Feb-26 62.00	0.13	-	-	-	23.28	0.10	-	1
Feb-26 64.00	0.02	-	-	-	23.17	0.02	-	300
Feb-26 66.00	-	-	-	-	23.06	-	-	25
Mar-26 27.00	31.30	-	-	-	44.73	1.00	-	1
Mar-26 41.00	17.34	-	-	-	36.16	1.00	-	1
Mar-26 44.00	14.36	-	-	-	34.32	0.99	-	1
Mar-26 45.00	13.37	-	-	-	33.71	0.99	-	25
Mar-26 47.00	11.41	-	-	-	32.48	0.98	-	2,500
Mar-26 60.00	1.36	-	-	-	25.44	0.39	-	7
Mar-26 62.00	0.77	-	-	-	25.26	0.26	-	2
Apr-26 66.00	0.43	-	-	-	24.34	0.14	-	1
Jun-26 50.00	9.37	-	-	-	28.39	0.85	-	5
Jun-26 52.00	7.77	-	-	-	27.48	0.79	-	3,000
Jun-26 58.00	3.70	-	-	-	24.77	0.55	-	1,508
Jun-26 60.00	2.79	-	-	-	24.49	0.46	-	24
Jun-26 62.00	2.05	-	-	-	24.29	0.37	-	5
Jun-26 64.00	1.47	-	-	-	24.10	0.29	-	24
Jun-26 66.00	1.01	-	-	-	23.90	0.22	-	2,050
Sep-26 52.00	8.69	-	-	-	27.15	0.75	-	5
Sep-26 56.00	6.05	-	-	-	25.73	0.63	-	8
Sep-26 60.00	3.97	-	-	-	24.76	0.49	-	1
Sep-26 62.00	3.16	-	-	-	24.55	0.43	-	79
Sep-26 64.00	2.48	-	-	-	24.35	0.36	-	2
Sep-26 66.00	1.94	-	-	-	24.14	0.30	-	25
Dec-26 47.00	13.05	-	-	-	28.17	0.84	-	1
Dec-26 50.00	10.73	-	-	-	27.26	0.78	-	5
Dec-26 52.00	9.34	-	-	-	26.65	0.73	-	1
Dec-26 56.00	6.78	-	-	-	25.44	0.63	-	63
Dec-26 58.00	5.63	-	-	-	24.83	0.57	-	25
Dec-26 60.00	4.72	-	-	-	24.57	0.51	-	25
Mar-27 58.00	6.36	-	-	-	24.92	0.57	-	25
Mar-27 60.00	5.47	-	-	-	24.67	0.52	-	25
Mar-27 62.00	4.59	-	-	-	24.45	0.47	-	25
Sep-27 44.00	16.61	-	-	-	28.00	0.84	-	25
Sep-27 56.00	8.74	-	-	-	25.39	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	0.03	-	-	-	28.43	-0.02	-	2,002
Feb-26 54.00	0.12	-	-	-	27.00	-0.08	-	2
Feb-26 56.00	0.38	-	-	-	25.57	-0.21	-	110
Feb-26 58.00	1.01	-	-	-	24.14	-0.45	-	2
Feb-26 60.00	2.21	-	-	-	23.87	-0.72	-	1
Mar-26 30.00	-	-	-	-	42.48	-	-	25
Mar-26 31.00	-	-	-	-	41.87	-	-	25
Mar-26 32.00	-	-	-	-	41.26	-	-	25
Mar-26 33.00	-	-	-	-	40.65	-	-	25
Mar-26 35.00	-	-	-	-	39.42	-	-	1,500
Mar-26 36.00	-	-	-	-	38.81	-	-	73
Mar-26 38.00	-	-	-	-	37.59	-	-	2
Mar-26 39.00	-	-	-	-	36.97	-	-	25
Mar-26 43.00	0.01	-	-	-	34.52	-	-	5
Mar-26 44.00	0.01	-	-	-	33.91	-0.01	-	20
Mar-26 45.00	0.02	-	-	-	33.30	-0.01	-	10
Mar-26 47.00	0.05	-	-	-	32.07	-0.02	-	1,500
Mar-26 50.00	0.17	-	-	-	30.24	-0.06	-	26
Mar-26 52.00	0.33	-	-	-	29.01	-0.11	-	25
Mar-26 54.00	0.64	-	-	-	27.79	-0.20	-	25
Mar-26 60.00	2.97	-	-	-	25.03	-0.61	-	1
Jun-26 35.00	0.02	-	-	-	34.63	-0.01	-	1
Jun-26 36.00	0.03	-	-	-	34.18	-0.01	-	1
Jun-26 37.00	0.04	-	-	-	33.72	-0.01	-	1
Jun-26 46.00	0.41	-	-	-	29.65	-0.08	-	6,350
Jun-26 47.00	0.50	-	-	-	29.20	-0.10	-	25
Jun-26 48.00	0.61	-	-	-	28.75	-0.11	-	30
Jun-26 50.00	0.89	-	-	-	27.85	-0.16	-	5
Jun-26 52.00	1.29	-	-	-	26.94	-0.22	-	50
Jun-26 58.00	3.22	-	-	-	24.23	-0.46	-	1,500
Sep-26 36.00	0.11	-	-	-	31.77	-0.02	-	25
Sep-26 42.00	0.39	-	-	-	29.64	-0.06	-	25
Sep-26 48.00	1.09	-	-	-	27.51	-0.15	-	25
Sep-26 49.00	1.29	-	-	-	27.16	-0.17	-	5
Sep-26 52.00	1.96	-	-	-	26.09	-0.25	-	6
Dec-26 49.00	1.82	-	-	-	26.37	-0.20	-	25
Dec-26 50.00	2.03	-	-	-	26.07	-0.22	-	25
Dec-26 54.00	3.23	-	-	-	24.86	-0.32	-	26
Dec-26 56.00	4.01	-	-	-	24.25	-0.38	-	25
Mar-27 45.00	1.35	-	-	-	27.09	-0.14	-	25
Mar-27 46.00	1.56	-	-	-	26.82	-0.16	-	25
Mar-27 47.00	1.77	-	-	-	26.56	-0.18	-	25
Mar-27 48.00	1.99	-	-	-	26.30	-0.20	-	25
Mar-27 54.00	3.76	-	-	-	24.72	-0.33	-	25
Mar-27 56.00	4.55	-	-	-	24.19	-0.38	-	25
Mar-27 58.00	5.41	-	-	-	23.66	-0.44	-	25
Sep-27 44.00	1.78	-	-	-	26.59	-0.15	-	1
Dec-27 35.00	0.68	-	-	-	28.07	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	18.34	-	-	-	36.77	1.00	-	25
Mar-26 45.00	13.37	-	-	-	33.71	0.99	-	25
Mar-26 62.00	0.76	-	-	-	25.26	0.26	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.27	-	-	-	26.94	-0.21	-	40
Jun-26 54.00	1.77	-	-	-	26.04	-0.28	-	15
Dec-26 49.00	1.80	-	-	-	26.37	-0.20	-	25
Dec-26 50.00	2.03	-	-	-	26.07	-0.22	-	25

	Previous Close	25.12		05/02/26
	FLUIDRA Close	24.86		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.54	-	-	-	28.21	0.35	-	23
Mar-26 27.00	0.29	-	-	-	28.18	0.22	-	20
Mar-26 28.00	0.14	-	-	-	28.16	0.12	-	18
Jun-26 27.00	1.03	-	-	-	29.29	0.37	-	5
Sep-26 29.00	0.93	-	-	-	29.28	0.29	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.64	-	-	-	30.76	-0.22	-	14
Jun-26 23.00	0.93	-	-	-	30.20	-0.29	-	5
Sep-26 28.00	4.28	-	-	-	28.70	-0.67	-	11
Dec-26 27.00	3.99	-	-	-	28.07	-0.59	-	11

	Previous Close	11.05		05/02/26
	GRIFOLS Close	10.84		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.00	0.94	-	-	-	44.39	0.83	-	10
Feb-26 10.50	0.57	-	-	-	41.93	0.66	-	5
Feb-26 11.00	0.29	-	-	-	39.99	0.45	-	55
Feb-26 11.50	0.12	-	-	-	39.14	0.25	-	50
Feb-26 12.00	0.04	-	-	-	38.30	0.11	-	2
Feb-26 12.50	0.01	-	-	-	37.45	0.03	-	1
Mar-26 8.00	2.88	-	-	-	50.40	0.97	-	36
Mar-26 8.50	2.41	-	-	-	48.53	0.94	-	9
Mar-26 8.75	2.18	-	-	-	47.59	0.92	-	25
Mar-26 9.00	1.95	-	-	-	46.65	0.90	-	37
Mar-26 9.50	1.53	-	-	-	44.78	0.83	-	3
Mar-26 10.00	1.14	-	-	-	42.90	0.74	-	7
Mar-26 10.50	0.80	-	-	-	41.03	0.62	-	6
Mar-26 11.00	0.53	-	-	-	39.55	0.49	-	18
Mar-26 11.50	0.34	-	-	-	38.94	0.36	-	82
Mar-26 12.00	0.20	-	-	-	38.32	0.25	-	210
Mar-26 12.50	0.11	0.14	0.14	0.14	37.71	0.15	5	375
Mar-26 13.00	0.05	-	-	-	37.09	0.09	-	89
Mar-26 13.50	0.03	-	-	-	36.48	0.05	-	1
Mar-26 14.00	0.01	-	-	-	35.86	0.02	-	40
Mar-26 15.00	-	-	-	-	34.63	-	-	49
Mar-26 15.50	-	-	-	-	34.02	-	-	1
Apr-26 12.00	0.33	-	-	-	37.76	0.31	-	25
Apr-26 13.50	0.08	-	-	-	36.05	0.10	-	7
Jun-26 8.00	3.08	-	-	-	48.98	0.89	-	3
Jun-26 8.50	2.66	-	-	-	47.39	0.85	-	10
Jun-26 9.50	1.89	-	-	-	44.22	0.75	-	34
Jun-26 9.75	1.72	-	-	-	43.43	0.71	2	-
Jun-26 10.00	1.55	-	-	-	42.64	0.68	2	65
Jun-26 10.50	1.24	-	-	-	41.06	0.61	-	98
Jun-26 11.00	0.98	-	-	-	39.84	0.53	-	57
Jun-26 11.50	0.76	-	-	-	39.39	0.45	-	2
Jun-26 12.00	0.59	-	-	-	38.95	0.38	-	120
Jun-26 12.50	0.45	-	-	-	38.50	0.31	-	51
Jun-26 13.00	0.33	-	-	-	38.05	0.25	-	15
Jun-26 14.50	0.12	-	-	-	36.72	0.11	-	25
Jun-26 15.00	0.08	-	-	-	36.27	0.08	-	36
Sep-26 9.00	2.44	-	-	-	45.60	0.77	-	50
Sep-26 9.50	2.09	-	-	-	44.25	0.72	-	40
Sep-26 10.00	1.78	-	-	-	42.89	0.66	-	85
Sep-26 10.50	1.48	-	-	-	41.54	0.60	-	21
Sep-26 12.00	0.87	-	-	-	40.01	0.43	-	12
Sep-26 12.50	0.71	-	-	-	39.75	0.37	-	25
Dec-26 6.00	4.97	-	-	-	52.24	0.95	-	10
Dec-26 8.50	2.96	-	-	-	46.01	0.79	-	3
Dec-26 9.00	2.62	-	-	-	44.76	0.75	-	2
Dec-26 10.00	1.99	-	-	-	42.27	0.65	-	26
Dec-26 11.00	1.47	-	-	-	40.13	0.55	-	2
Dec-26 11.50	1.27	-	-	-	39.96	0.50	-	20
Dec-26 12.00	1.10	-	-	-	39.79	0.45	-	2
Dec-26 12.50	0.95	-	-	-	39.62	0.41	-	99
Dec-26 13.00	0.81	-	-	-	39.45	0.37	-	803
Dec-26 13.50	0.70	-	-	-	39.28	0.33	-	30
Dec-26 14.00	0.60	-	-	-	39.11	0.29	-	25
Dec-26 14.50	0.50	-	-	-	38.94	0.26	-	25
Dec-26 15.00	0.43	-	-	-	38.77	0.23	-	26
Dec-26 17.00	0.22	-	-	-	38.10	0.13	-	25
Dec-26 17.50	0.18	-	-	-	37.93	0.11	-	25
Mar-27 9.00	2.75	-	-	-	43.07	0.74	-	5
Mar-27 9.25	2.58	-	-	-	42.52	0.72	-	10
Jun-27 12.50	1.25	-	-	-	38.07	0.46	-	50
Jun-27 16.00	0.54	-	-	-	37.43	0.24	-	750
Dec-27 8.75	3.13	-	-	-	41.19	0.75	-	15
Dec-27 11.00	1.96	-	-	-	37.51	0.58	-	1
Dec-27 11.50	1.77	-	-	-	37.43	0.55	-	5
Dec-28 15.50	1.05	-	-	-	34.32	0.36	-	3
Dec-28 16.50	0.88	-	-	-	34.17	0.31	-	2
Dec-28 17.50	0.76	-	-	-	34.02	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.25	0.02	-	-	-	49.44	-0.05	-	1
Feb-26 9.50	0.04	-	-	-	48.21	-0.08	-	35
Feb-26 9.75	0.07	-	-	-	46.98	-0.12	-	7
Feb-26 10.00	0.10	-	-	-	45.75	-0.18	-	48
Feb-26 10.50	0.23	-	-	-	43.29	-0.34	-	67
Feb-26 11.00	0.45	-	-	-	41.35	-0.55	-	60
Feb-26 11.50	0.78	-	-	-	40.50	-0.75	-	3
Feb-26 12.00	1.20	-	-	-	39.66	-0.89	-	2
Feb-26 15.00	4.16	-	-	-	34.58	-1.00	-	4
Mar-26 5.75	-	-	-	-	58.90	-	-	21
Mar-26 6.00	-	-	-	-	57.96	-	-	21
Mar-26 7.00	-	-	-	-	54.21	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	53.27	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	52.33	-0.02	-	33
Mar-26 7.75	0.02	-	-	-	51.39	-0.02	-	25
Mar-26 8.00	0.03	-	-	-	50.45	-0.03	-	25
Mar-26 8.25	0.04	-	-	-	49.52	-0.04	-	301
Mar-26 8.50	0.05	-	-	-	48.58	-0.06	-	926
Mar-26 9.00	0.09	-	-	-	46.70	-0.10	-	302
Mar-26 9.25	0.13	-	-	-	45.76	-0.14	-	565
Mar-26 9.50	0.17	0.24	0.24	0.24	44.83	-0.17	1	15
Mar-26 9.75	0.22	-	-	-	43.89	-0.22	-	416
Mar-26 10.00	0.28	-	-	-	42.95	-0.26	-	144
Mar-26 10.50	0.44	-	-	-	41.08	-0.38	-	72
Mar-26 11.00	0.67	-	-	-	39.60	-0.51	-	233
Mar-26 11.50	0.97	-	-	-	38.99	-0.64	-	32
Mar-26 12.00	1.34	-	-	-	38.37	-0.76	-	10
Mar-26 12.50	1.75	-	-	-	37.76	-0.85	-	21
Apr-26 9.25	0.23	-	-	-	44.37	-0.18	-	20
Apr-26 9.75	0.34	0.38	0.38	0.38	42.62	-0.25	5	20
Apr-26 10.50	0.58	-	-	-	39.99	-0.39	-	1
Apr-26 11.00	0.81	-	-	-	38.62	-0.49	-	1
Apr-26 11.50	1.10	-	-	-	38.05	-0.60	-	5
Jun-26 5.75	0.03	-	-	-	54.48	-0.02	-	30
Jun-26 6.25	0.05	-	-	-	52.90	-0.03	-	5
Jun-26 7.50	0.14	-	-	-	48.94	-0.09	-	1
Jun-26 8.00	0.21	-	-	-	47.36	-0.12	-	40
Jun-26 8.25	0.25	-	-	-	46.56	-0.14	-	299
Jun-26 8.50	0.29	-	-	-	45.77	-0.16	-	6
Jun-26 9.00	0.40	-	-	-	44.19	-0.21	-	12
Jun-26 9.25	0.46	-	-	-	43.40	-0.24	-	273
Jun-26 9.50	0.53	-	-	-	42.60	-0.27	-	110
Jun-26 10.00	0.69	-	-	-	41.02	-0.34	-	17
Jun-26 10.50	0.89	-	-	-	39.44	-0.41	-	757
Jun-26 11.00	1.13	-	-	-	38.22	-0.49	-	292
Jun-26 11.50	1.42	-	-	-	37.77	-0.57	-	11
Jun-26 12.00	1.75	-	-	-	37.33	-0.64	-	34
Jun-26 12.50	2.12	-	-	-	36.88	-0.71	-	5
Jun-26 14.00	3.36	-	-	-	35.54	-0.87	-	4
Jun-26 17.00	6.21	-	-	-	32.87	-0.99	-	5
Jun-26 20.00	9.18	-	-	-	30.19	-1.00	-	1
Jun-26 21.00	10.17	-	-	-	29.30	-1.00	-	9
Sep-26 7.75	0.33	-	-	-	45.59	-0.14	-	1
Sep-26 8.00	0.38	-	-	-	44.92	-0.16	-	20
Sep-26 9.50	0.78	-	-	-	40.86	-0.30	-	10
Sep-26 10.00	0.97	-	-	-	39.50	-0.36	-	13
Sep-26 10.50	1.17	-	-	-	38.15	-0.42	-	35
Sep-26 11.00	1.43	-	-	-	37.15	-0.49	-	50
Sep-26 11.50	1.73	-	-	-	36.88	-0.55	-	25
Sep-26 12.00	2.06	-	-	-	36.62	-0.61	-	22
Dec-26 6.00	0.19	-	-	-	50.34	-0.07	-	25
Dec-26 8.00	0.56	-	-	-	45.35	-0.19	-	20
Dec-26 8.25	0.62	-	-	-	44.73	-0.20	-	1
Dec-26 8.50	0.69	-	-	-	44.11	-0.22	-	750
Dec-26 9.50	1.01	-	-	-	41.62	-0.31	-	94
Dec-26 10.00	1.22	-	-	-	40.37	-0.36	-	1,025
Dec-26 11.00	1.68	-	-	-	38.23	-0.46	-	280
Dec-26 11.50	1.98	-	-	-	38.06	-0.52	-	1
Dec-26 12.00	2.31	-	-	-	37.89	-0.56	-	1
Dec-26 12.50	2.66	-	-	-	37.72	-0.61	-	1
Jun-27 6.00	0.34	-	-	-	48.01	-0.10	-	20
Jun-27 12.00	2.66	-	-	-	38.13	-0.52	-	206
Jun-27 12.50	3.01	-	-	-	38.03	-0.55	-	397
Jun-27 13.00	3.36	-	-	-	37.94	-0.59	-	195
Dec-27 8.25	1.15	-	-	-	42.87	-0.24	-	1
Dec-27 8.75	1.32	-	-	-	41.99	-0.27	-	3
Dec-27 10.50	2.10	-	-	-	38.93	-0.39	-	242
Dec-27 11.00	2.37	-	-	-	38.31	-0.43	228	228
Dec-27 11.50	2.67	-	-	-	38.23	-0.46	-	30
Jun-28 6.00	0.60	-	-	-	45.16	-0.12	-	25
Jun-28 8.25	1.30	-	-	-	41.63	-0.24	-	2
Dec-28 6.50	0.81	-	-	-	42.52	-0.15	-	25
Dec-28 7.00	0.98	-	-	-	41.80	-0.18	-	1
Dec-28 8.00	1.32	-	-	-	40.35	-0.23	-	4
Jun-29 8.50	1.59	-	-	-	38.12	-0.26	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.73	-	-	-	39.39	0.44	-	55
Dec-26 11.50	1.27	-	-	-	39.96	0.49	-	65
Dec-26 15.00	0.43	-	-	-	38.77	0.23	-	15
Jun-27 11.50	1.53	-	-	-	38.26	0.51	-	50
Dec-27 11.50	1.76	-	-	-	37.43	0.52	-	30
Jun-28 11.50	1.91	-	-	-	36.35	0.53	-	60

	Previous Close	5.00		05/02/26
	IAG Close	4.83		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.20	0.63	-	-	-	35.34	0.98	-	1
Feb-26 4.50	0.36	-	-	-	33.62	0.86	-	4
Feb-26 4.70	0.20	-	-	-	32.47	0.67	-	2
Feb-26 4.80	0.14	-	-	-	31.90	0.55	-	4
Feb-26 4.90	0.09	-	-	-	31.60	0.43	-	200
Feb-26 5.00	0.06	-	-	-	31.41	0.31	-	22
Feb-26 5.25	0.01	-	-	-	30.92	0.10	-	15
Mar-26 3.00	1.84	-	-	-	41.75	1.00	-	4
Mar-26 3.10	1.74	-	-	-	41.25	1.00	-	3
Mar-26 3.50	1.34	-	-	-	39.23	0.99	-	2
Mar-26 3.90	0.95	-	-	-	37.22	0.96	-	2
Mar-26 4.00	0.85	-	-	-	36.71	0.94	-	2
Mar-26 4.20	0.67	-	-	-	35.71	0.89	-	1
Mar-26 4.30	0.59	-	-	-	35.20	0.85	-	4
Mar-26 4.40	0.51	-	-	-	34.70	0.80	-	6
Mar-26 4.50	0.43	-	-	-	34.19	0.75	-	226
Mar-26 4.60	0.36	-	-	-	33.69	0.69	-	20
Mar-26 4.70	0.29	-	-	-	33.19	0.62	-	16
Mar-26 4.80	0.24	-	-	-	32.68	0.55	-	177
Mar-26 4.90	0.19	-	-	-	32.41	0.48	-	30
Mar-26 5.00	0.15	-	-	-	32.22	0.41	-	60
Mar-26 5.25	0.07	-	-	-	31.75	0.25	-	70
Apr-26 5.25	0.12	-	-	-	31.60	0.31	-	27
Jun-26 3.00	1.86	-	-	-	39.95	0.98	-	1
Jun-26 3.80	1.12	-	-	-	36.91	0.89	-	4
Jun-26 4.00	0.95	-	-	-	36.15	0.84	-	2
Jun-26 4.10	0.88	-	-	-	35.77	0.81	-	5
Jun-26 4.20	0.80	-	-	-	35.39	0.78	-	9
Jun-26 4.30	0.73	-	-	-	35.01	0.75	-	4
Jun-26 4.40	0.66	-	-	-	34.64	0.72	-	2
Jun-26 4.50	0.59	-	-	-	34.26	0.68	-	30
Jun-26 4.60	0.53	-	-	-	33.88	0.65	-	30
Jun-26 4.70	0.47	-	-	-	33.50	0.61	-	11
Jun-26 4.80	0.42	-	-	-	33.12	0.57	-	46
Jun-26 5.25	0.23	-	-	-	32.11	0.39	-	2
Jun-26 5.50	0.16	-	-	-	31.57	0.29	-	15
Sep-26 2.60	2.25	-	-	-	40.80	0.99	-	10
Sep-26 3.00	1.87	-	-	-	39.64	0.97	-	1
Sep-26 3.80	1.18	-	-	-	37.32	0.84	-	10
Sep-26 4.00	1.03	-	-	-	36.74	0.80	-	5
Sep-26 4.20	0.89	-	-	-	36.16	0.75	-	2
Sep-26 4.40	0.76	-	-	-	35.58	0.69	-	4
Sep-26 4.50	0.70	-	-	-	35.29	0.66	-	14
Sep-26 4.60	0.64	-	-	-	35.00	0.63	-	50
Sep-26 4.70	0.59	-	-	-	34.71	0.60	-	11
Sep-26 4.80	0.53	-	-	-	34.42	0.57	-	3
Sep-26 4.90	0.49	-	-	-	34.18	0.54	-	10
Sep-26 5.00	0.44	-	-	-	33.95	0.51	-	30
Sep-26 5.25	0.34	-	-	-	33.38	0.43	-	31
Sep-26 5.50	0.26	-	-	-	32.81	0.36	-	20
Sep-26 5.75	0.20	-	-	-	32.24	0.29	-	57
Sep-26 6.00	0.14	-	-	-	31.67	0.23	-	20
Dec-26 2.90	1.98	-	-	-	39.05	0.96	-	1
Dec-26 3.00	1.89	-	-	-	38.81	0.95	-	4
Dec-26 3.50	1.46	-	-	-	37.60	0.88	-	1
Dec-26 4.30	0.89	-	-	-	35.67	0.70	-	3
Dec-26 4.40	0.83	-	-	-	35.42	0.68	-	3
Dec-26 4.50	0.78	-	-	-	35.18	0.65	-	6
Dec-26 4.80	0.62	-	-	-	34.46	0.58	-	2
Dec-26 5.00	0.53	-	-	-	34.03	0.52	-	1,000
Dec-26 5.25	0.43	-	-	-	33.52	0.46	-	10
Dec-26 5.50	0.35	-	-	-	33.00	0.40	-	1,410
Dec-26 5.75	0.27	-	-	-	32.48	0.34	-	4
Mar-27 4.20	1.01	-	-	-	35.79	0.72	-	6
Mar-27 4.30	0.96	-	-	-	35.57	0.69	-	5
Mar-27 4.70	0.74	-	-	-	34.68	0.60	-	3
Mar-27 4.80	0.69	-	-	-	34.46	0.58	-	2
Mar-27 5.00	0.61	-	-	-	34.00	0.53	-	2
Jun-27 2.00	2.84	-	-	-	38.62	1.00	-	2
Jun-27 2.20	2.65	-	-	-	38.23	0.99	-	25
Jun-27 2.30	2.55	-	-	-	38.04	0.99	-	25
Jun-27 2.40	2.46	-	-	-	37.84	0.98	-	25
Dec-27 2.00	2.84	-	-	-	37.64	1.00	-	25
Dec-27 2.10	2.75	-	-	-	37.47	1.00	-	25
Dec-27 2.20	2.65	-	-	-	37.30	0.99	-	25
Dec-27 2.30	2.55	-	-	-	37.12	0.99	-	25
Dec-27 2.40	2.46	-	-	-	36.95	0.98	-	25
Dec-27 3.70	1.42	-	-	-	34.71	0.80	-	1
Mar-28 6.00	0.46	-	-	-	31.36	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.30	0.01	0.03	0.03	0.03	35.40	-0.05	1	1
Feb-26 4.50	0.03	-	-	-	34.25	-0.15	-	3
Feb-26 4.60	0.05	-	-	-	33.68	-0.23	-	14
Feb-26 4.70	0.07	-	-	-	33.10	-0.33	-	4
Feb-26 4.80	0.11	-	-	-	32.53	-0.45	-	21
Feb-26 4.90	0.16	-	-	-	32.23	-0.57	-	2
Feb-26 5.00	0.23	-	-	-	32.04	-0.69	-	66
Feb-26 5.25	0.43	-	-	-	31.55	-0.90	-	15
Feb-26 5.75	0.92	-	-	-	30.59	-1.00	-	1
Mar-26 2.00	-	-	-	-	46.58	-	-	60
Mar-26 2.10	-	-	-	-	46.08	-	-	4
Mar-26 2.30	-	-	-	-	45.07	-	-	30
Mar-26 2.90	-	-	-	-	42.05	-	-	2
Mar-26 3.00	-	-	-	-	41.54	-	-	23
Mar-26 3.10	-	-	-	-	41.04	-	-	53
Mar-26 3.30	-	-	-	-	40.03	-	-	50
Mar-26 3.40	-	-	-	-	39.53	-	-	100
Mar-26 3.50	-	-	-	-	39.02	-0.01	-	1
Mar-26 3.70	-	-	-	-	38.02	-0.02	-	25
Mar-26 3.80	0.01	-	-	-	37.51	-0.03	-	17
Mar-26 3.90	0.01	-	-	-	37.01	-0.04	-	7
Mar-26 4.00	0.02	-	-	-	36.50	-0.06	-	12
Mar-26 4.10	0.02	-	-	-	36.00	-0.08	-	4
Mar-26 4.20	0.03	-	-	-	35.50	-0.11	-	2
Mar-26 4.30	0.05	-	-	-	34.99	-0.15	-	15
Mar-26 4.40	0.07	-	-	-	34.49	-0.20	-	22
Mar-26 4.50	0.09	-	-	-	33.98	-0.25	-	10
Mar-26 4.60	0.12	-	-	-	33.48	-0.31	-	1
Mar-26 4.70	0.15	-	-	-	32.98	-0.38	-	1
Mar-26 4.80	0.20	-	-	-	32.47	-0.45	-	14
Mar-26 5.00	0.31	-	-	-	32.01	-0.60	-	34
Mar-26 5.75	0.93	-	-	-	30.61	-0.96	-	1
Jun-26 2.70	-	-	-	-	39.51	-	-	10
Jun-26 2.80	-	-	-	-	39.13	-0.01	-	50
Jun-26 2.90	-	-	-	-	38.75	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	37.61	-0.03	-	40
Jun-26 3.30	0.02	-	-	-	37.23	-0.03	-	40
Jun-26 3.40	0.02	-	-	-	36.85	-0.04	-	50
Jun-26 3.60	0.04	-	-	-	36.09	-0.07	-	20
Jun-26 3.80	0.06	-	-	-	35.33	-0.10	-	24
Jun-26 4.00	0.09	-	-	-	34.57	-0.15	-	61
Jun-26 4.10	0.11	-	-	-	34.19	-0.18	-	125
Jun-26 4.20	0.13	-	-	-	33.81	-0.21	-	4
Jun-26 4.30	0.15	-	-	-	33.43	-0.24	-	4
Jun-26 4.70	0.30	-	-	-	31.92	-0.40	-	21
Jun-26 4.80	0.34	-	-	-	31.54	-0.44	-	1
Jun-26 5.00	0.45	-	-	-	31.06	-0.53	-	72
Jun-26 5.25	0.60	-	-	-	30.53	-0.63	-	2
Jun-26 5.75	0.98	-	-	-	29.46	-0.82	-	1
Jun-26 6.00	1.20	-	-	-	28.92	-0.89	-	4
Sep-26 2.50	0.01	-	-	-	40.05	-0.01	-	65
Sep-26 3.20	0.05	-	-	-	38.02	-0.06	-	50
Sep-26 3.30	0.06	-	-	-	37.73	-0.08	-	15
Sep-26 3.50	0.08	-	-	-	37.15	-0.11	-	15
Sep-26 4.00	0.18	-	-	-	35.70	-0.21	-	71
Sep-26 4.20	0.24	-	-	-	35.12	-0.26	-	2
Sep-26 4.40	0.31	-	-	-	34.54	-0.32	-	4
Sep-26 4.50	0.35	-	-	-	34.25	-0.35	-	70
Sep-26 4.70	0.44	-	-	-	33.67	-0.41	-	2
Sep-26 4.80	0.49	-	-	-	33.38	-0.44	-	3
Sep-26 5.00	0.60	-	-	-	32.91	-0.51	-	1
Dec-26 2.60	0.02	-	-	-	38.88	-0.03	-	4
Dec-26 2.80	0.04	-	-	-	38.40	-0.05	-	20
Dec-26 2.90	0.05	-	-	-	38.16	-0.06	-	20
Dec-26 3.30	0.10	-	-	-	37.19	-0.11	-	20
Dec-26 3.50	0.13	-	-	-	36.71	-0.14	-	25
Dec-26 4.00	0.26	-	-	-	35.50	-0.24	-	100
Dec-26 4.10	0.30	-	-	-	35.26	-0.26	-	12
Dec-26 4.30	0.36	-	-	-	34.78	-0.31	-	7
Dec-26 4.50	0.45	-	-	-	34.29	-0.36	-	74
Dec-26 4.80	0.59	-	-	-	33.57	-0.44	-	2
Dec-26 5.00	0.70	-	-	-	33.14	-0.49	-	1
Mar-27 3.20	0.12	-	-	-	37.20	-0.11	-	40
Mar-27 3.70	0.23	-	-	-	36.09	-0.19	-	20
Mar-27 4.10	0.36	-	-	-	35.21	-0.27	-	100
Mar-27 4.60	0.56	-	-	-	34.10	-0.38	-	200
Mar-27 4.70	0.61	-	-	-	33.88	-0.41	-	3
Mar-27 4.80	0.66	-	-	-	33.66	-0.43	-	2
Mar-27 5.00	0.77	-	-	-	33.20	-0.48	-	2
Jun-27 3.50	0.21	-	-	-	35.52	-0.16	-	20
Dec-27 3.20	0.22	-	-	-	36.02	-0.15	-	15,000
Dec-27 4.00	0.47	-	-	-	34.64	-0.27	-	1
Dec-27 4.60	0.74	-	-	-	33.60	-0.38	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.83	-	-	-	40.43	0.73	-	2

	Previous Close	19.14		05/02/26
	IBERDROLA Close	19.15		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	1.67	-	-	-	17.56	1.00	-	5
Feb-26 18.50	0.71	-	-	-	15.80	0.87	-	6
Feb-26 19.00	0.32	-	-	-	14.92	0.62	-	18
Feb-26 20.00	0.02	-	-	-	14.41	0.07	-	40
Mar-26 7.00	12.17	-	-	-	33.99	1.00	-	7
Mar-26 9.00	10.17	-	-	-	30.86	1.00	-	1
Mar-26 10.00	9.17	-	-	-	29.29	1.00	-	1
Mar-26 10.50	8.67	-	-	-	28.51	1.00	-	5
Mar-26 13.50	5.68	-	-	-	23.81	1.00	-	5
Mar-26 15.00	4.19	-	-	-	21.46	1.00	-	1
Mar-26 15.50	3.69	-	-	-	20.68	1.00	-	5
Mar-26 17.00	2.20	-	-	-	18.33	0.97	-	10
Mar-26 18.00	1.26	-	-	-	16.76	0.87	-	21,507
Mar-26 18.50	0.85	0.74	0.74	0.73	15.98	0.76	95	161
Mar-26 19.00	0.51	-	-	-	15.19	0.59	-	20,049
Mar-26 19.50	0.26	-	-	-	14.87	0.39	-	145
Mar-26 20.00	0.12	-	-	-	14.75	0.22	-	20,000
Apr-26 19.50	0.40	-	-	-	15.30	0.43	-	1
Apr-26 20.00	0.23	-	-	-	15.18	0.29	-	1
Jun-26 15.50	3.80	-	-	-	20.68	0.97	-	5
Jun-26 16.50	2.86	-	-	-	19.37	0.92	-	1,017
Jun-26 17.00	2.41	-	-	-	18.72	0.88	-	21,403
Jun-26 17.50	1.98	-	-	-	18.06	0.83	-	1,536
Jun-26 18.00	1.58	-	-	-	17.41	0.76	-	20,035
Jun-26 18.50	1.22	-	-	-	16.76	0.68	-	2,104
Jun-26 19.00	0.90	-	-	-	16.11	0.58	-	20,342
Jun-26 19.50	0.65	-	-	-	15.86	0.47	-	119
Jun-26 20.00	0.45	-	-	-	15.79	0.37	-	104
Sep-26 14.50	4.79	-	-	-	22.08	0.98	-	51
Sep-26 15.00	4.31	-	-	-	21.49	0.96	-	25
Sep-26 15.50	3.83	-	-	-	20.90	0.95	-	28
Sep-26 16.50	2.92	-	-	-	19.72	0.89	-	2
Sep-26 17.00	2.49	-	-	-	19.12	0.85	-	15
Sep-26 17.50	2.08	-	-	-	18.53	0.79	-	1
Sep-26 18.00	1.70	-	-	-	17.94	0.73	-	63
Sep-26 19.00	1.04	-	-	-	16.76	0.57	-	16
Sep-26 20.00	0.60	-	-	-	16.46	0.39	-	9
Sep-26 21.00	0.32	-	-	-	16.32	0.24	-	25
Sep-26 22.00	0.16	0.19	0.19	0.19	16.18	0.14	12	10
Dec-26 14.50	4.82	-	-	-	22.68	0.96	-	2
Dec-26 15.00	4.36	-	-	-	22.12	0.94	-	8,029
Dec-26 15.50	3.90	-	-	-	21.57	0.91	-	175
Dec-26 16.00	3.46	-	-	-	21.01	0.88	-	21,677
Dec-26 16.50	3.04	-	-	-	20.45	0.84	-	300
Dec-26 17.00	2.64	-	-	-	19.90	0.80	-	10,500
Dec-26 17.50	2.25	-	-	-	19.34	0.74	-	2
Dec-26 18.00	1.90	-	-	-	18.78	0.69	-	19,504
Dec-26 18.50	1.57	-	-	-	18.22	0.62	-	32
Dec-26 19.00	1.28	-	-	-	17.67	0.56	-	36
Dec-26 19.50	1.03	-	-	-	17.43	0.49	-	216
Dec-26 20.00	0.84	-	-	-	17.34	0.42	-	83
Dec-26 21.00	0.53	-	-	-	17.15	0.30	-	3
Dec-26 22.00	0.32	-	-	-	16.95	0.20	-	10
Dec-26 24.00	0.10	0.13	0.13	0.13	16.57	0.08	2	1
Mar-27 12.00	7.25	-	-	-	25.10	1.00	-	5
Mar-27 14.00	5.31	5.35	5.35	5.35	23.12	0.96	10	-
Mar-27 16.00	3.51	-	-	-	21.14	0.86	-	10
Mar-27 17.00	2.72	-	-	-	20.14	0.77	-	15
Mar-27 18.00	2.01	-	-	-	19.15	0.67	-	21
Mar-27 20.00	0.97	-	-	-	17.82	0.43	-	10
Jun-27 16.00	3.59	-	-	-	21.19	0.83	-	50
Jun-27 17.00	2.83	-	-	-	20.30	0.75	-	100
Jun-27 17.50	2.48	-	-	-	19.85	0.70	-	100
Jun-27 18.50	1.85	-	-	-	18.97	0.60	-	7
Jun-27 19.00	1.59	-	-	-	18.52	0.55	-	5,500
Jun-27 19.50	1.35	-	-	-	18.32	0.49	-	2
Jun-27 21.00	0.82	-	-	-	18.00	0.35	-	1,000
Sep-27 16.50	3.22	-	-	-	20.85	0.78	-	10,100
Sep-27 17.00	2.87	-	-	-	20.44	0.74	-	100
Sep-27 17.50	2.53	-	-	-	20.03	0.69	-	100
Dec-27 10.00	9.22	-	-	-	26.06	1.00	-	30
Dec-27 13.00	6.28	-	-	-	23.71	0.97	-	66,405
Dec-27 14.00	5.35	-	-	-	22.92	0.94	-	5
Dec-27 14.50	4.91	-	-	-	22.53	0.91	-	20,000
Dec-27 15.00	4.48	-	-	-	22.14	0.88	-	6
Dec-27 16.00	3.68	-	-	-	21.36	0.80	-	26
Dec-27 16.50	3.31	-	-	-	20.97	0.77	-	25
Dec-27 17.00	2.97	-	-	-	20.57	0.72	-	7,530
Dec-27 17.50	2.64	-	-	-	20.18	0.68	-	25
Dec-27 18.00	2.32	-	-	-	19.79	0.64	-	10,000
Dec-27 18.50	2.05	-	-	-	19.40	0.59	-	251
Dec-27 19.00	1.79	-	-	-	19.01	0.55	-	156
Dec-27 19.50	1.56	-	-	-	18.84	0.50	-	150
Dec-27 20.00	1.37	-	-	-	18.76	0.46	-	10,100
Dec-27 22.00	0.78	-	-	-	18.44	0.31	-	5,000
Dec-27 24.00	0.41	0.44	0.44	0.44	18.13	0.19	2	2
Mar-28 19.00	1.86	-	-	-	19.13	0.55	-	1
Mar-28 20.00	1.46	-	-	-	18.90	0.46	-	100
Dec-28 16.00	3.81	-	-	-	20.85	0.78	-	5,000
Dec-28 18.00	2.56	-	-	-	19.53	0.62	-	500
Dec-28 19.00	2.03	-	-	-	18.87	0.55	-	1
Dec-29 15.00	4.62	-	-	-	21.63	0.84	-	1
Dec-29 18.00	2.75	-	-	-	19.75	0.62	-	6,000
Dec-30 18.00	3.08	-	-	-	21.12	0.62	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	-	-	-	-	19.42	-0.01	-	16
Feb-26 18.00	0.01	-	-	-	18.54	-0.05	-	14
Feb-26 18.50	0.06	-	-	-	17.66	-0.16	-	40
Feb-26 19.00	0.19	0.19	0.19	0.19	16.78	-0.39	1	17
Feb-26 19.50	0.46	-	-	-	16.42	-0.70	-	101
Mar-26 11.50	-	-	-	-	27.81	-	-	3
Mar-26 12.50	-	-	-	-	26.25	-	-	32
Mar-26 13.00	-	-	-	-	25.46	-	-	54
Mar-26 13.50	-	-	-	-	24.68	-	-	650
Mar-26 14.00	-	-	-	-	23.90	-	-	60
Mar-26 14.50	-	-	-	-	23.11	-	-	156
Mar-26 15.00	-	-	-	-	22.33	-	-	210
Mar-26 15.50	-	-	-	-	21.55	-	-	21
Mar-26 16.00	-	-	-	-	20.76	-	-	15,150
Mar-26 16.50	0.01	-	-	-	19.98	-0.01	-	35
Mar-26 17.00	0.02	-	-	-	19.20	-0.03	-	17,586
Mar-26 17.50	0.04	-	-	-	18.41	-0.07	-	28,505
Mar-26 18.00	0.09	-	-	-	17.63	-0.14	-	36,504
Mar-26 18.50	0.18	-	-	-	16.85	-0.25	-	147,004
Mar-26 19.00	0.34	-	-	-	16.06	-0.42	-	10
Mar-26 20.00	0.95	-	-	-	15.62	-0.78	-	1
Jun-26 10.00	-	-	-	-	27.32	-	-	25
Jun-26 12.00	-	-	-	-	24.70	-	-	3
Jun-26 13.00	-	-	-	-	23.40	-	-	7,251
Jun-26 13.50	-	-	-	-	22.75	-	-	305
Jun-26 14.00	0.01	-	-	-	22.09	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	21.44	-0.01	-	172
Jun-26 15.00	0.02	-	-	-	20.79	-0.02	-	13,150
Jun-26 15.50	0.03	-	-	-	20.14	-0.03	-	109
Jun-26 16.00	0.05	-	-	-	19.48	-0.05	-	20,004
Jun-26 16.50	0.08	-	-	-	18.83	-0.08	-	2,787
Jun-26 17.00	0.13	-	-	-	18.18	-0.12	-	4,511
Jun-26 17.50	0.19	-	-	-	17.52	-0.17	-	115,513
Jun-26 18.00	0.29	-	-	-	16.87	-0.24	-	20,000
Jun-26 18.50	0.42	-	-	-	16.22	-0.32	-	5,001
Sep-26 9.75	-	-	-	-	27.17	-	-	25
Sep-26 13.00	0.02	-	-	-	23.32	-0.02	-	153
Sep-26 13.50	0.03	-	-	-	22.73	-0.02	-	44
Sep-26 14.00	0.05	-	-	-	22.14	-0.03	-	135
Sep-26 14.50	0.07	-	-	-	21.54	-0.05	-	135
Sep-26 15.00	0.10	-	-	-	20.95	-0.07	-	51
Sep-26 15.50	0.14	-	-	-	20.36	-0.09	-	12
Sep-26 16.50	0.26	-	-	-	19.18	-0.16	-	60
Sep-26 17.00	0.36	-	-	-	18.58	-0.21	-	18
Sep-26 17.50	0.47	-	-	-	17.99	-0.27	-	12
Sep-26 18.00	0.61	-	-	-	17.40	-0.34	-	1
Sep-26 19.00	1.01	-	-	-	16.22	-0.50	-	1
Dec-26 9.00	-	-	-	-	27.71	-	-	2,000
Dec-26 9.50	-	-	-	-	27.15	-	-	2
Dec-26 9.75	-	-	-	-	26.87	-	-	25
Dec-26 10.50	0.01	-	-	-	26.04	-	-	502
Dec-26 11.00	0.01	-	-	-	25.48	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	24.92	-0.01	-	26
Dec-26 12.00	0.03	-	-	-	24.37	-0.02	-	10,150
Dec-26 13.00	0.05	-	-	-	23.25	-0.03	-	21
Dec-26 13.50	0.08	-	-	-	22.69	-0.04	-	10,000
Dec-26 14.00	0.10	-	-	-	22.14	-0.06	-	15,010
Dec-26 14.50	0.14	-	-	-	21.58	-0.08	-	24
Dec-26 15.00	0.18	-	-	-	21.02	-0.10	-	1
Dec-26 15.50	0.24	-	-	-	20.47	-0.12	-	30
Dec-26 16.00	0.31	0.30	0.30	0.30	19.91	-0.15	20	28,293
Dec-26 16.50	0.40	-	-	-	19.35	-0.19	-	255
Dec-26 17.00	0.50	-	-	-	18.80	-0.24	-	62,022
Dec-26 17.50	0.63	-	-	-	18.24	-0.29	-	6
Dec-26 18.00	0.78	-	-	-	17.68	-0.35	-	4,006
Dec-26 18.50	0.96	-	-	-	17.12	-0.41	-	5,001
Dec-26 21.00	2.47	-	-	-	16.05	-0.75	-	1
Mar-27 10.50	0.02	-	-	-	25.04	-0.01	-	1
Mar-27 14.00	0.16	-	-	-	21.57	-0.08	-	1
Jun-27 16.00	0.55	-	-	-	19.98	-0.20	-	1,000
Jun-27 17.00	0.81	-	-	-	19.09	-0.28	-	5,500
Jun-27 19.50	1.82	-	-	-	17.11	-0.53	-	50
Sep-27 16.00	0.74	-	-	-	19.99	-0.24	-	35,000
Sep-27 16.50	0.88	-	-	-	19.58	-0.28	-	200
Sep-27 17.00	1.03	-	-	-	19.17	-0.32	-	100
Sep-27 17.50	1.21	-	-	-	18.76	-0.36	-	200
Sep-27 18.00	1.39	-	-	-	18.35	-0.41	-	300
Sep-27 19.00	1.85	-	-	-	17.53	-0.50	-	50
Sep-27 19.50	2.14	-	-	-	17.34	-0.55	-	25
Dec-27 9.50	0.04	-	-	-	24.68	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	24.29	-0.02	-	5
Dec-27 11.50	0.12	-	-	-	23.11	-0.04	-	1,800
Dec-27 12.00	0.16	-	-	-	22.72	-0.06	-	30,000
Dec-27 13.00	0.25	-	-	-	21.94	-0.09	-	35,000
Dec-27 14.00	0.38	-	-	-	21.15	-0.13	-	10,000
Dec-27 14.50	0.47	-	-	-	20.76	-0.15	-	20,000
Dec-27 16.00	0.80	-	-	-	19.59	-0.24	5,000	25,000
Dec-27 16.50	0.93	-	-	-	19.20	-0.28	-	2
Dec-27 17.00	1.09	-	-	-	18.80	-0.32	-	2,750
Dec-27 17.50	1.27	-	-	-	18.41	-0.36	-	350
Dec-27 18.00	1.45	-	-	-	18.02	-0.40	-	400
Dec-27 18.50	1.68	-	-	-	17.63	-0.45	-	175
Dec-27 19.00	1.91	-	-	-	17.24	-0.50	-	1,800
Mar-28 18.00	1.57	-	-	-	17.72	-0.41	-	200
Dec-28 15.00	0.80	-	-	-	18.68	-0.22	-	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	0.32	-	-	-	14.92	0.62	-	10
Mar-26 17.00	2.20	-	-	-	18.33	0.97	-	150
Jun-26 13.50	5.75	-	-	-	23.29	0.99	-	152
Jun-26 14.00	5.26	-	-	-	22.63	0.98	-	302
Jun-26 14.50	4.77	-	-	-	21.98	0.98	-	502
Dec-26 17.00	2.55	2.52	2.52	2.52	19.90	0.74	1	1
Dec-26 18.50	1.53	-	-	-	18.22	0.59	-	200
Dec-26 19.00	1.25	-	-	-	17.67	0.53	-	50
Mar-27 17.50	2.23	-	-	-	19.65	0.66	-	1
Dec-27 12.00	6.65	-	-	-	24.49	0.90	-	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	0.08	-	-	-	17.63	-0.14	-	5
Apr-26 17.50	0.09	-	-	-	18.04	-0.11	-	3
Jun-26 15.50	0.03	-	-	-	20.14	-0.03	-	20
Jun-26 17.00	0.13	-	-	-	18.18	-0.12	-	2
Sep-26 13.00	0.02	-	-	-	23.32	-0.02	-	500
Sep-26 15.00	0.10	-	-	-	20.95	-0.07	-	800
Sep-26 17.00	0.35	-	-	-	18.58	-0.21	-	1
Dec-26 15.00	0.18	-	-	-	21.02	-0.09	-	800
Dec-26 16.00	0.30	-	-	-	19.91	-0.15	-	1
Dec-26 19.00	1.14	-	-	-	16.57	-0.46	-	1
Dec-27 12.00	0.15	-	-	-	22.72	-0.05	-	2,000

	Previous Close	56.60		05/02/26
	INDITEX Close	56.70		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.63	16.10	-	-	-	34.69	1.00	-	2
Feb-26 46.44	10.30	-	-	-	29.84	1.00	-	1
Feb-26 50.31	6.44	-	-	-	26.60	0.99	-	100
Feb-26 52.25	4.55	-	-	-	24.98	0.95	-	1
Feb-26 54.17	2.81	-	-	-	23.38	0.84	-	3
Feb-26 56.11	1.35	-	-	-	21.76	0.61	-	250
Feb-26 58.05	0.46	-	-	-	20.91	0.30	-	5
Feb-26 59.99	0.10	-	-	-	20.40	0.09	-	151
Mar-26 38.70	18.10	-	-	-	42.93	1.00	-	26
Mar-26 40.63	16.19	-	-	-	41.29	0.99	-	2
Mar-26 41.60	15.23	-	-	-	40.46	0.99	-	2
Mar-26 45.47	11.44	-	-	-	37.16	0.97	-	39
Mar-26 47.41	9.59	-	-	-	35.51	0.94	-	59
Mar-26 48.38	8.69	-	-	-	34.68	0.92	-	153
Mar-26 50.31	6.96	-	-	-	33.04	0.87	-	520
Mar-26 52.25	5.32	-	-	-	31.38	0.80	-	201
Mar-26 54.17	3.85	-	-	-	29.75	0.70	-	110
Mar-26 56.11	2.57	-	-	-	28.09	0.57	-	161
Mar-26 58.05	1.60	-	-	-	27.31	0.43	-	370
Mar-26 59.99	0.94	-	-	-	26.91	0.30	-	150
Mar-26 61.92	0.51	-	-	-	26.52	0.19	-	150
Mar-26 63.85	0.25	-	-	-	26.12	0.11	-	300
Mar-26 65.78	0.11	-	-	-	25.72	0.05	-	150
Apr-26 54.17	4.28	-	-	-	27.44	0.68	-	2
Apr-26 56.11	3.01	-	-	-	25.90	0.57	-	1
Apr-26 59.99	1.32	-	-	-	24.81	0.34	-	150
Jun-26 32.90	23.95	-	-	-	41.56	1.00	-	146
Jun-26 33.87	22.99	-	-	-	40.93	1.00	-	25
Jun-26 39.67	17.31	-	-	-	37.18	0.97	-	30
Jun-26 41.60	15.46	-	-	-	35.93	0.96	-	25
Jun-26 42.57	14.55	-	-	-	35.31	0.95	-	25
Jun-26 43.54	13.64	-	-	-	34.68	0.94	-	26
Jun-26 46.44	11.01	-	-	-	32.80	0.89	-	25
Jun-26 50.31	7.74	-	-	-	30.30	0.79	-	103
Jun-26 52.25	6.29	6.38	6.38	6.38	29.05	0.72	2	265
Jun-26 54.17	4.95	-	-	-	27.81	0.65	-	152
Jun-26 56.11	3.73	-	-	-	26.55	0.56	-	51
Jun-26 58.05	2.77	-	-	-	25.84	0.46	-	75
Jun-26 59.99	2.03	-	-	-	25.36	0.38	-	300
Jun-26 61.92	1.43	-	-	-	24.88	0.29	-	25
Jun-26 63.85	0.97	-	-	-	24.40	0.22	-	32
Jun-26 67.72	0.39	-	-	-	23.45	0.11	-	1
Sep-26 40.63	16.56	-	-	-	33.67	0.94	-	25
Sep-26 41.60	15.66	-	-	-	33.19	0.93	-	50
Sep-26 43.54	13.95	-	-	-	32.22	0.90	-	50
Sep-26 44.49	13.12	-	-	-	31.74	0.88	-	25
Sep-26 45.47	12.27	-	-	-	31.25	0.86	-	75
Sep-26 46.44	11.49	-	-	-	30.77	0.84	-	50
Sep-26 47.41	10.70	-	-	-	30.28	0.82	-	50
Sep-26 48.38	9.92	-	-	-	29.80	0.79	-	25
Sep-26 50.31	8.49	-	-	-	28.83	0.74	-	25
Sep-26 52.25	7.09	-	-	-	27.86	0.69	-	102
Sep-26 54.17	5.89	-	-	-	26.90	0.62	-	275
Sep-26 56.11	4.72	-	-	-	25.93	0.56	-	150
Sep-26 58.05	3.80	-	-	-	25.40	0.49	-	1
Sep-26 59.99	3.02	-	-	-	25.06	0.42	-	150
Sep-26 61.92	2.35	-	-	-	24.72	0.35	-	25
Sep-26 69.66	0.73	-	-	-	23.35	0.15	-	10
Dec-26 29.99	26.85	-	-	-	37.03	1.00	-	2
Dec-26 30.96	25.89	-	-	-	36.62	0.99	-	2
Dec-26 35.80	21.21	-	-	-	34.57	0.97	-	3
Dec-26 38.70	18.51	-	-	-	33.34	0.94	-	1
Dec-26 39.67	17.63	-	-	-	32.93	0.93	-	52
Dec-26 40.63	16.79	-	-	-	32.52	0.91	-	25
Dec-26 44.49	13.52	-	-	-	30.89	0.85	-	120
Dec-26 46.44	11.97	-	-	-	30.06	0.81	-	26
Dec-26 47.41	11.20	-	-	-	29.65	0.79	-	25
Dec-26 48.38	10.51	-	-	-	29.24	0.77	-	100
Dec-26 50.31	9.15	-	-	-	28.42	0.72	-	50
Dec-26 52.25	7.84	-	-	-	27.60	0.67	-	27
Dec-26 54.17	6.67	-	-	-	26.79	0.62	-	60
Dec-26 56.11	5.54	-	-	-	25.97	0.56	-	50
Dec-26 58.05	4.63	-	-	-	25.51	0.50	-	631
Dec-26 59.99	3.82	-	-	-	25.20	0.45	-	100
Dec-26 61.92	3.15	-	-	-	24.89	0.39	-	250
Dec-26 63.85	2.54	-	-	-	24.59	0.34	-	150
Dec-26 65.78	2.04	-	-	-	24.28	0.29	-	1
Dec-26 67.72	1.59	-	-	-	23.97	0.24	-	5
Dec-26 69.66	1.26	-	-	-	23.66	0.20	-	2
Dec-26 71.60	0.95	-	-	-	23.35	0.16	-	1
Dec-26 73.53	0.73	-	-	-	23.05	0.13	-	10
Mar-27 63.85	3.22	-	-	-	24.68	0.37	-	300
Mar-27 65.78	2.70	-	-	-	24.44	0.33	-	300
Mar-27 67.72	2.22	-	-	-	24.20	0.28	-	75
Jun-27 38.70	18.91	-	-	-	32.27	0.90	-	150
Jun-27 45.47	13.55	-	-	-	29.88	0.80	-	25
Jun-27 46.44	12.87	-	-	-	29.54	0.78	-	5
Jun-27 50.31	10.20	-	-	-	28.17	0.71	-	25
Jun-27 58.05	5.89	-	-	-	25.72	0.53	-	150
Jun-27 59.99	5.06	-	-	-	25.44	0.48	-	155
Jun-27 61.92	4.37	-	-	-	25.15	0.44	-	100
Jun-27 69.66	2.16	-	-	-	24.02	0.27	-	100
Jun-27 71.60	1.81	-	-	-	23.73	0.23	-	25
Jun-27 73.53	1.47	-	-	-	23.45	0.20	-	50
Sep-27 59.99	5.58	-	-	-	25.32	0.49	-	25
Sep-27 63.85	4.25	-	-	-	24.79	0.41	-	25
Sep-27 69.66	2.66	-	-	-	24.01	0.29	-	1
Sep-27 71.60	2.24	-	-	-	23.75	0.26	-	25
Dec-27 37.73	20.11	-	-	-	32.05	0.89	-	25
Dec-27 38.70	19.35	-	-	-	31.73	0.88	-	1
Dec-27 39.67	18.59	-	-	-	31.41	0.86	-	1
Dec-27 43.54	15.65	-	-	-	30.13	0.81	-	50
Dec-27 45.47	14.31	-	-	-	29.50	0.78	-	25
Dec-27 47.41	12.98	-	-	-	28.86	0.75	-	25
Dec-27 52.25	9.96	-	-	-	27.27	0.66	-	25
Dec-27 54.17	8.80	-	-	-	26.63	0.62	-	25
Dec-27 59.99	6.07	-	-	-	25.39	0.50	-	25
Dec-27 61.92	5.41	-	-	-	25.16	0.46	-	150
Dec-27 63.85	4.76	-	-	-	24.92	0.42	-	175
Mar-28 33.30	24.06	-	-	-	33.44	0.93	-	1
Mar-28 52.89	10.14	-	-	-	27.10	0.65	-	25
Mar-28 54.86	9.02	-	-	-	26.46	0.61	-	25
Mar-28 56.81	8.06	-	-	-	25.86	0.57	-	25
Mar-28 58.77	7.20	-	-	-	25.61	0.53	-	25
Mar-28 60.73	6.39	-	-	-	25.37	0.50	-	25
Mar-28 64.65	5.07	-	-	-	24.89	0.43	-	25
Mar-28 66.60	4.41	-	-	-	24.65	0.39	-	25
Mar-28 68.56	3.93	-	-	-	24.41	0.36	-	25
Mar-28 70.53	3.44	-	-	-	24.16	0.33	-	25
Mar-28 72.49	2.94	-	-	-	23.92	0.29	-	25
Jun-28 42.12	17.17	-	-	-	29.99	0.82	-	25
Jun-28 43.10	16.50	-	-	-	29.70	0.80	-	25
Jun-28 56.81	8.31	-	-	-	25.69	0.58	-	25
Jun-28 58.77	7.43	7.91	7.91	7.91	25.47	0.54	25	50
Jun-28 66.60	4.70	-	-	-	24.59	0.40	-	50
Jun-28 68.56	4.21	-	-	-	24.38	0.37	-	25
Jun-28 70.53	3.71	-	-	-	24.16	0.34	-	25
Jun-28 72.49	3.21	-	-	-	23.94	0.31	-	25
Dec-28 67.24	5.25	-	-	-	24.51	0.41	-	490
Dec-29 43.51	17.16	-	-	-	27.50	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.76	-	-	-	-	38.40	-	-	10
Feb-26 45.47	-	-	-	-	31.12	-	-	150
Feb-26 46.44	-	-	-	-	30.32	-	-	150
Feb-26 47.41	-	-	-	-	29.51	-	-	152
Feb-26 50.31	0.02	-	-	-	27.08	-0.01	-	315
Feb-26 52.25	0.07	-	-	-	25.46	-0.05	-	152
Feb-26 54.17	0.25	0.21	0.21	0.21	23.86	-0.16	1	163
Feb-26 56.11	0.74	-	-	-	22.24	-0.39	-	18
Feb-26 58.05	1.79	1.70	2.04	1.60	21.39	-0.70	152	151
Mar-26 28.05	-	-	-	-	51.90	-	-	2
Mar-26 29.02	-	-	-	-	51.08	-	-	150
Mar-26 29.99	-	-	-	-	50.25	-	-	150
Mar-26 30.96	-	-	-	-	49.42	-	-	150
Mar-26 31.93	-	-	-	-	48.59	-	-	150
Mar-26 34.83	-	-	-	-	46.12	-	-	1
Mar-26 35.80	-	-	-	-	45.30	-	-	1
Mar-26 36.76	-	-	-	-	44.48	-	-	181
Mar-26 37.73	0.01	-	-	-	43.65	-	-	2
Mar-26 38.70	0.01	-	-	-	42.82	-	-	2,002
Mar-26 39.67	0.01	-	-	-	42.00	-0.01	-	2
Mar-26 40.63	0.02	-	-	-	41.18	-0.01	-	105
Mar-26 41.60	0.03	-	-	-	40.35	-0.01	-	301
Mar-26 42.57	0.04	-	-	-	39.52	-0.01	-	16
Mar-26 43.54	0.05	-	-	-	38.70	-0.02	-	25
Mar-26 44.49	0.08	-	-	-	37.89	-0.03	-	7
Mar-26 45.47	0.10	-	-	-	37.05	-0.03	-	6
Mar-26 46.44	0.15	-	-	-	36.23	-0.05	-	176
Mar-26 47.41	0.19	-	-	-	35.40	-0.06	-	164
Mar-26 48.38	0.26	-	-	-	34.57	-0.08	-	21
Mar-26 50.31	0.44	-	-	-	32.93	-0.13	-	100
Mar-26 52.25	0.74	-	-	-	31.27	-0.20	-	10
Mar-26 54.17	1.19	-	-	-	29.64	-0.30	-	1
Mar-26 56.11	1.85	-	-	-	27.98	-0.43	-	1
Mar-26 59.99	4.11	-	-	-	26.80	-0.71	-	3
Apr-26 50.31	0.68	-	-	-	30.05	-0.16	-	2
Apr-26 58.05	3.14	-	-	-	24.73	-0.55	-	1
Apr-26 61.92	5.80	5.56	5.56	5.56	24.00	-0.78	1	1
Jun-26 26.12	-	-	-	-	43.66	-	-	1
Jun-26 27.09	0.01	-	-	-	43.03	-	-	1
Jun-26 31.93	0.03	-	-	-	39.90	-0.01	-	1
Jun-26 32.90	0.04	-	-	-	39.27	-0.01	-	25
Jun-26 33.87	0.06	-	-	-	38.64	-0.01	-	32
Jun-26 36.76	0.11	-	-	-	36.77	-0.02	-	2
Jun-26 37.73	0.14	-	-	-	36.15	-0.03	-	25
Jun-26 38.70	0.17	-	-	-	35.52	-0.03	-	11
Jun-26 39.67	0.21	-	-	-	34.89	-0.04	-	2
Jun-26 40.63	0.26	-	-	-	34.27	-0.05	-	151
Jun-26 41.60	0.30	-	-	-	33.64	-0.06	-	150
Jun-26 42.57	0.38	-	-	-	33.02	-0.07	-	170
Jun-26 43.54	0.45	-	-	-	32.39	-0.08	-	155
Jun-26 44.49	0.53	-	-	-	31.78	-0.10	-	2,051
Jun-26 45.47	0.64	-	-	-	31.14	-0.11	-	206
Jun-26 46.44	0.76	-	-	-	30.51	-0.13	-	55
Jun-26 47.41	0.88	-	-	-	29.89	-0.15	-	55
Jun-26 48.38	1.04	-	-	-	29.26	-0.18	-	111
Jun-26 50.31	1.41	-	-	-	28.01	-0.23	-	53
Jun-26 52.25	1.91	-	-	-	26.76	-0.30	-	151
Jun-26 54.17	2.52	-	-	-	25.52	-0.38	-	25
Jun-26 58.05	4.28	-	-	-	23.55	-0.57	-	150
Jun-26 59.99	5.52	-	-	-	23.07	-0.66	-	150
Jun-26 61.92	6.91	-	-	-	22.59	-0.75	-	150
Jun-26 63.85	8.45	-	-	-	22.11	-0.82	-	150
Sep-26 35.80	0.22	-	-	-	34.16	-0.03	-	1
Sep-26 36.76	0.27	-	-	-	33.68	-0.04	-	25
Sep-26 38.70	0.37	-	-	-	32.71	-0.05	-	25
Sep-26 39.67	0.45	-	-	-	32.23	-0.07	-	26
Sep-26 40.63	0.53	-	-	-	31.75	-0.08	-	28
Sep-26 41.60	0.61	-	-	-	31.27	-0.09	-	200
Sep-26 42.57	0.71	-	-	-	30.78	-0.10	-	300
Sep-26 43.54	0.84	-	-	-	30.30	-0.11	-	25
Sep-26 44.49	0.96	-	-	-	29.82	-0.13	-	51
Sep-26 45.47	1.09	-	-	-	29.33	-0.15	-	53
Sep-26 46.44	1.26	-	-	-	28.85	-0.17	-	75
Sep-26 47.41	1.45	-	-	-	28.36	-0.19	-	25
Sep-26 48.38	1.64	-	-	-	27.88	-0.21	-	75
Sep-26 50.31	2.10	2.02	2.02	2.02	26.91	-0.26	100	200
Sep-26 52.25	2.64	-	-	-	25.94	-0.32	-	25
Sep-26 54.17	3.32	-	-	-	24.98	-0.39	-	25
Dec-26 32.90	0.24	-	-	-	33.77	-0.03	-	25
Dec-26 33.87	0.29	-	-	-	33.36	-0.04	-	21
Dec-26 34.83	0.34	-	-	-	32.96	-0.04	-	25
Dec-26 35.80	0.39	-	-	-	32.55	-0.05	-	25
Dec-26 36.76	0.47	-	-	-	32.14	-0.06	-	26
Dec-26 37.73	0.55	-	-	-	31.73	-0.07	-	150
Dec-26 38.70	0.64	-	-	-	31.32	-0.08	-	160
Dec-26 39.67	0.72	-	-	-	30.91	-0.09	-	10
Dec-26 40.63	0.83	-	-	-	30.50	-0.10	-	1
Dec-26 41.60	0.97	-	-	-	30.09	-0.11	-	76
Dec-26 42.57	1.10	-	-	-	29.68	-0.13	-	150
Dec-26 43.54	1.23	-	-	-	29.27	-0.14	-	75
Dec-26 44.49	1.39	-	-	-	28.87	-0.16	-	50
Dec-26 45.47	1.59	-	-	-	28.45	-0.17	-	25
Dec-26 46.44	1.78	-	-	-	28.04	-0.19	-	28
Dec-26 47.41	1.97	-	-	-	27.63	-0.21	-	51
Dec-26 48.38	2.20	-	-	-	27.22	-0.23	-	76
Dec-26 50.31	2.74	-	-	-	26.40	-0.28	-	51
Dec-26 52.25	3.33	-	-	-	25.58	-0.33	-	25
Dec-26 54.17	4.05	-	-	-	24.77	-0.39	-	25
Dec-26 56.11	4.84	-	-	-	23.95	-0.45	-	35
Dec-26 59.99	6.99	-	-	-	23.18	-0.58	-	176
Mar-27 33.87	0.41	-	-	-	32.38	-0.05	-	50
Mar-27 34.83	0.49	-	-	-	32.00	-0.05	-	50
Mar-27 35.80	0.57	-	-	-	31.62	-0.06	-	75
Mar-27 36.76	0.66	-	-	-	31.24	-0.07	-	75
Mar-27 37.73	0.74	-	-	-	30.86	-0.08	-	25
Mar-27 38.70	0.84	-	-	-	30.48	-0.09	-	25
Mar-27 39.67	0.98	-	-	-	30.10	-0.10	-	50
Mar-27 40.63	1.11	-	-	-	29.72	-0.11	-	78
Mar-27 41.60	1.24	-	-	-	29.34	-0.13	-	1
Mar-27 44.49	1.75	-	-	-	28.20	-0.17	-	2
Jun-27 26.12	0.15	-	-	-	34.06	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	32.35	-0.04	-	150
Jun-27 33.87	0.60	-	-	-	31.32	-0.06	-	200
Jun-27 34.83	0.69	-	-	-	30.98	-0.07	-	180
Jun-27 36.76	0.88	-	-	-	30.30	-0.08	-	25
Jun-27 38.70	1.15	-	-	-	29.62	-0.11	-	150
Jun-27 39.67	1.29	-	-	-	29.28	-0.12	-	102
Jun-27 41.60	1.59	-	-	-	28.60	-0.15	-	177
Jun-27 42.57	1.79	-	-	-	28.25	-0.16	-	150
Jun-27 43.54	1.99	-	-	-	27.91	-0.18	-	150
Jun-27 44.49	2.18	-	-	-	27.58	-0.19	-	50
Jun-27 46.44	2.65	-	-	-	26.89	-0.23	-	25
Jun-27 47.41	2.92	-	-	-	26.55	-0.25	-	150
Jun-27 48.38	3.19	-	-	-	26.20	-0.27	-	150
Jun-27 50.31	3.75	-	-	-	25.52	-0.31	-	3
Jun-27 52.25	4.47	-	-	-	24.84	-0.35	-	150
Jun-27 56.11	6.06	-	-	-	23.48	-0.45	-	25
Jun-27 65.78	12.04	-	-	-	21.94	-0.69	-	1
Sep-27 43.54	2.27	-	-	-	27.52	-0.18	-	25
Sep-27 44.49	2.47	-	-	-	27.20	-0.20	-	25
Sep-27 45.47	2.71	-	-	-	26.87	-0.22	-	25
Sep-27 46.44	2.99	-	-	-	26.55	-0.23	-	25
Dec-27 21.29	0.10	-	-	-	34.62	-0.01	-	2
Dec-27 33.87	0.91	-	-	-	30.48	-0.08	-	100
Dec-27 36.76	1.32	-	-	-	29.52	-0.10	-	25
Dec-27 37.73	1.46	-	-	-	29.21	-0.11	-	25
Dec-27 43.54	2.56	-	-	-	27.29	-0.19	-	10
Dec-27 45.47	3.07	-	-	-	26.66	-0.22	-	1,100
Dec-27 46.44	3.34	-	-	-	26.34	-0.24	-	150
Dec-27 47.41	3.61	-	-	-	26.02	-0.26	-	301
Dec-27 48.38	3.88	-	-	-	25.70	-0.27	-	150
Dec-27 50.31	4.52	-	-	-	25.06	-0.31	-	300
Dec-27 52.25	5.23	-	-	-	24.43	-0.35	-	300
Dec-27 54.17	5.93	-	-	-	23.79	-0.40	-	450
Dec-27 56.11	6.82	-	-	-	23.15	-0.44	-	450
Jun-28 43.10	3.06	-	-	-	26.86	-0.20	-	25
Jun-28 44.08	3.34	-	-	-	26.57	-0.22	-	25
Jun-28 45.06	3.61	-	-	-	26.28	-0.23	-	25
Jun-28 47.99	4.44	-	-	-	25.42	-0.28	-	25
Dec-29 43.51	4.49	-	-	-	25.95	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.25	4.55	-	-	-	24.98	0.95	-	2
Feb-26 54.17	2.81	-	-	-	23.38	0.84	-	2
Feb-26 56.11	1.35	-	-	-	21.76	0.61	-	3
Feb-26 59.33	0.18	-	-	-	20.57	0.15	-	5
Mar-26 40.63	16.19	-	-	-	41.29	0.99	-	2
Mar-26 50.31	6.95	-	-	-	33.04	0.87	-	150
Mar-26 59.99	0.94	-	-	-	26.91	0.30	-	150
Jun-26 41.60	14.90	-	-	-	35.93	0.92	-	2
Jun-26 49.44	8.16	-	-	-	30.86	0.78	-	5
Jun-26 52.25	6.07	-	-	-	29.05	0.69	-	30
Jun-26 59.33	2.22	-	-	-	25.52	0.39	-	5
Jun-26 59.99	1.98	-	-	-	25.36	0.36	-	35
Jun-26 61.30	1.57	-	-	-	25.03	0.31	-	5
Sep-26 49.44	9.06	-	-	-	29.27	0.75	-	5
Sep-26 54.17	5.85	-	-	-	26.90	0.61	-	1
Sep-26 57.35	4.10	-	-	-	25.53	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.17	0.25	-	-	-	23.86	-0.16	-	4
Feb-26 56.11	0.73	-	-	-	22.24	-0.39	-	3
Mar-26 42.57	0.04	-	-	-	39.52	-0.01	-	20
Jun-26 50.31	1.40	-	-	-	28.01	-0.23	-	4
Sep-26 41.60	0.61	-	-	-	31.27	-0.09	-	150
Sep-26 42.57	0.71	-	-	-	30.78	-0.10	-	150

	Previous Close	46.80		05/02/26
	INDRA Close	47.88		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	2.33	-	-	-	47.26	0.60	-	20
Feb-26 48.00	1.77	-	-	-	46.47	0.51	-	1
Feb-26 49.00	1.32	-	-	-	45.88	0.42	-	20
Feb-26 52.00	0.44	-	-	-	44.10	0.19	-	6
Feb-26 54.00	0.17	-	-	-	42.92	0.09	-	25
Feb-26 56.00	0.06	-	-	-	41.73	0.04	-	104
Feb-26 58.00	0.01	-	-	-	40.55	0.01	-	100
Feb-26 60.00	-	-	-	-	39.37	-	-	29
Feb-26 62.00	-	-	-	-	38.18	-	-	50
Feb-26 64.00	-	-	-	-	37.00	-	-	1
Feb-26 72.00	-	-	-	-	32.27	-	-	20
Mar-26 25.00	22.94	-	-	-	60.92	1.00	-	6
Mar-26 36.00	12.18	-	-	-	54.72	0.95	-	28
Mar-26 38.00	10.36	-	-	-	53.59	0.91	-	3
Mar-26 39.00	9.47	-	-	-	53.03	0.89	-	1,000
Mar-26 40.00	8.63	-	-	-	52.46	0.86	-	500
Mar-26 41.00	7.79	-	-	-	51.90	0.83	-	25
Mar-26 44.00	5.56	-	-	-	50.21	0.72	-	25
Mar-26 44.50	5.23	-	-	-	49.93	0.70	-	25
Mar-26 45.00	4.89	-	-	-	49.64	0.68	-	53
Mar-26 50.00	2.29	-	-	-	47.55	0.43	-	3
Mar-26 52.00	1.62	-	-	-	47.10	0.34	-	3
Mar-26 56.00	0.74	-	-	-	46.21	0.19	-	5
Mar-26 58.00	0.47	-	-	-	45.77	0.13	-	1
Mar-26 60.00	0.28	-	-	-	45.32	0.09	-	2
Apr-26 43.00	6.87	6.44	6.44	6.44	47.68	0.74	1	1
Jun-26 23.00	25.08	-	-	-	51.59	0.99	-	117
Jun-26 35.00	13.91	-	-	-	47.24	0.90	-	29
Jun-26 37.00	12.26	-	-	-	46.52	0.86	-	7
Jun-26 38.00	11.46	-	-	-	46.16	0.84	-	8
Jun-26 42.00	8.57	-	-	-	44.71	0.74	-	8
Jun-26 44.00	7.26	-	-	-	43.98	0.68	-	16
Jun-26 47.00	5.57	4.72	4.72	4.72	42.90	0.59	50	154
Jun-26 50.00	4.22	-	-	-	42.49	0.50	-	2
Jun-26 54.00	2.85	2.46	2.46	2.46	42.32	0.38	5	5
Jun-26 56.00	2.30	-	-	-	42.24	0.33	-	9
Jun-26 58.00	1.88	-	-	-	42.16	0.28	-	28
Jun-26 72.00	0.36	-	-	-	41.57	0.07	-	5
Sep-26 39.00	11.50	-	-	-	43.46	0.79	-	1
Sep-26 50.00	5.37	4.68	4.68	4.68	40.58	0.52	1	100
Sep-26 60.00	2.22	-	-	-	38.35	0.28	-	4
Sep-26 68.00	0.93	-	-	-	36.57	0.15	-	5
Dec-26 30.00	19.10	-	-	-	44.73	0.91	-	25
Dec-26 31.00	18.30	-	-	-	44.48	0.90	-	25
Dec-26 32.00	17.50	-	-	-	44.24	0.89	-	25
Dec-26 35.00	15.20	13.30	13.30	13.30	43.51	0.84	1	25
Dec-26 40.00	11.78	10.00	10.00	10.00	42.29	0.75	5	-
Dec-26 44.00	9.39	7.50	7.50	7.50	41.32	0.67	5	-
Dec-26 45.00	8.86	-	-	-	41.07	0.65	-	1
Dec-26 47.00	7.80	-	-	-	40.58	0.61	-	4
Dec-26 48.00	7.31	-	-	-	40.35	0.58	-	4
Dec-26 50.00	6.51	-	-	-	40.10	0.54	-	1
Dec-26 54.00	5.00	-	-	-	39.60	0.46	-	125
Dec-26 56.00	4.39	-	-	-	39.35	0.42	-	50
Dec-26 58.00	3.78	-	-	-	39.10	0.38	-	80
Dec-26 60.00	3.30	-	-	-	38.85	0.34	-	4
Dec-26 62.00	2.87	-	-	-	38.60	0.31	-	1
Dec-26 64.00	2.43	-	-	-	38.35	0.27	-	8
Dec-26 66.00	2.10	-	-	-	38.10	0.24	-	1
Mar-27 62.00	3.72	-	-	-	38.68	0.35	-	20
Jun-27 41.00	12.52	11.60	11.60	11.60	40.17	0.73	6	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.00	0.08	-	-	-	51.89	-0.04	-	50
Feb-26 42.00	0.22	-	-	-	50.26	-0.09	-	7
Feb-26 43.00	0.33	-	-	-	49.44	-0.13	-	1
Feb-26 44.00	0.49	-	-	-	48.63	-0.18	-	1
Feb-26 45.00	0.71	1.24	1.24	1.24	47.82	-0.24	1	6
Feb-26 47.00	1.37	-	-	-	46.19	-0.40	-	8
Feb-26 48.00	1.81	-	-	-	45.40	-0.49	-	2
Feb-26 49.00	2.36	-	-	-	44.81	-0.58	-	55
Feb-26 50.00	3.00	-	-	-	44.22	-0.67	-	29
Feb-26 52.00	4.50	-	-	-	43.03	-0.81	-	13
Feb-26 54.00	6.25	-	-	-	41.85	-0.92	-	2
Feb-26 56.00	8.15	-	-	-	40.66	-0.97	-	3
Feb-26 58.00	10.12	-	-	-	39.48	-1.00	-	44
Mar-26 18.00	-	-	-	-	64.27	-	-	20
Mar-26 20.00	-	-	-	-	63.14	-	-	2
Mar-26 21.00	-	-	-	-	62.58	-	-	3
Mar-26 23.00	-	-	-	-	61.45	-	-	2
Mar-26 24.00	-	-	-	-	60.89	-	-	8
Mar-26 25.00	-	-	-	-	60.32	-	-	15
Mar-26 26.00	-	-	-	-	59.76	-	-	20
Mar-26 29.00	0.01	-	-	-	58.07	-	-	4
Mar-26 30.00	0.02	-	-	-	57.50	-0.01	-	45
Mar-26 32.00	0.05	-	-	-	56.37	-0.01	-	30
Mar-26 34.00	0.11	-	-	-	55.25	-0.03	-	1
Mar-26 35.00	0.15	-	-	-	54.68	-0.04	-	1
Mar-26 36.00	0.21	-	-	-	54.12	-0.05	-	3
Mar-26 38.00	0.38	-	-	-	52.99	-0.09	-	25
Mar-26 39.00	0.48	-	-	-	52.43	-0.11	-	1
Mar-26 40.00	0.64	0.85	0.85	0.85	51.86	-0.13	1	2
Mar-26 41.50	0.90	1.30	1.30	1.30	51.02	-0.18	1	1
Mar-26 42.00	1.02	-	-	-	50.74	-0.20	-	1
Mar-26 44.00	1.55	-	-	-	49.61	-0.28	-	2
Mar-26 45.00	1.87	-	-	-	49.04	-0.32	-	73
Mar-26 46.00	2.24	-	-	-	48.48	-0.37	-	6
Mar-26 47.00	2.68	-	-	-	47.92	-0.42	-	1
Mar-26 48.00	3.13	-	-	-	47.39	-0.47	-	10
Mar-26 49.00	3.70	-	-	-	47.17	-0.52	-	1
Mar-26 50.00	4.26	-	-	-	46.95	-0.57	-	140
Mar-26 52.00	5.60	-	-	-	46.50	-0.67	-	11
Mar-26 54.00	7.10	-	-	-	46.06	-0.75	-	1
Mar-26 60.00	12.30	-	-	-	44.72	-0.92	-	100
Apr-26 41.00	1.26	-	-	-	48.10	-0.20	-	5
Apr-26 42.00	1.50	1.70	1.70	1.70	47.63	-0.23	2	2
Apr-26 47.00	3.31	-	-	-	45.30	-0.42	-	1
Apr-26 56.00	9.21	-	-	-	44.16	-0.76	-	100
Jun-26 20.00	0.01	-	-	-	52.01	-	-	1
Jun-26 26.00	0.08	-	-	-	49.84	-0.01	-	25
Jun-26 27.00	0.11	-	-	-	49.48	-0.02	-	25
Jun-26 30.00	0.25	-	-	-	48.39	-0.04	-	26
Jun-26 31.00	0.32	-	-	-	48.03	-0.05	-	11
Jun-26 32.00	0.40	-	-	-	47.67	-0.06	-	1
Jun-26 34.00	0.61	-	-	-	46.94	-0.09	-	4
Jun-26 35.00	0.74	-	-	-	46.58	-0.10	-	5
Jun-26 44.00	3.01	-	-	-	43.32	-0.32	-	10
Jun-26 45.00	3.41	-	-	-	42.96	-0.35	-	20
Jun-26 54.00	8.56	-	-	-	41.66	-0.63	-	4
Jun-26 56.00	10.03	-	-	-	41.58	-0.69	-	3
Jun-26 58.00	11.60	-	-	-	41.50	-0.74	-	2
Sep-26 24.00	0.16	-	-	-	48.00	-0.02	-	4
Sep-26 26.00	0.27	-	-	-	47.46	-0.03	-	4
Sep-26 30.00	0.64	-	-	-	46.37	-0.07	-	45
Sep-26 31.00	0.75	-	-	-	46.10	-0.08	-	50
Sep-26 42.00	3.48	-	-	-	43.12	-0.28	-	3
Sep-26 45.00	4.71	-	-	-	42.30	-0.36	-	1
Sep-26 46.00	5.17	-	-	-	42.03	-0.38	-	750
Sep-26 50.00	7.25	8.65	8.65	8.65	41.05	-0.48	2	9
Sep-26 52.00	8.39	-	-	-	40.60	-0.54	-	1
Sep-26 56.00	11.06	-	-	-	39.71	-0.63	-	2
Dec-26 30.00	1.01	-	-	-	45.20	-0.09	-	1
Dec-26 32.00	1.38	-	-	-	44.71	-0.12	-	10
Dec-26 35.00	2.05	-	-	-	43.98	-0.16	-	1
Dec-26 40.00	3.57	-	-	-	42.76	-0.25	-	1
Mar-27 49.00	8.24	-	-	-	39.77	-0.43	-	20
Dec-27 44.00	7.06	-	-	-	37.91	-0.32	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	2.32	-	-	-	47.26	0.60	-	4
Feb-26 48.00	1.77	-	-	-	46.47	0.51	-	5
Feb-26 49.00	1.32	-	-	-	45.88	0.42	-	4
Feb-26 50.00	0.95	-	-	-	45.29	0.34	-	4
Feb-26 54.00	0.18	-	-	-	42.92	0.09	-	17
Feb-26 60.00	-	-	-	-	39.37	-	-	5
Mar-26 54.00	1.11	-	-	-	46.66	0.26	-	8
Jun-26 52.00	3.46	-	-	-	42.41	0.43	-	5
Jun-26 56.00	2.31	-	-	-	42.24	0.32	-	6
Jun-26 58.00	1.87	-	-	-	42.16	0.28	-	5
Jun-26 68.00	0.59	-	-	-	41.74	0.11	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.00	2.36	-	-	-	44.81	-0.58	-	5
Feb-26 52.00	4.49	-	-	-	43.03	-0.81	-	3,880
Feb-26 54.00	6.24	-	-	-	41.85	-0.91	-	1,900
Mar-26 54.00	7.07	-	-	-	46.06	-0.74	-	2

	Previous Close	73.55		05/02/26
	LABORAT. ROVI Close	73.00		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	3.57	-	-	-	27.38	0.79	-	1
Feb-26 72.00	2.16	-	-	-	26.66	0.62	-	3
Feb-26 76.00	0.52	-	-	-	25.92	0.24	-	5
Mar-26 68.00	6.26	-	-	-	30.84	0.77	-	1
Mar-26 70.00	4.84	-	-	-	30.29	0.68	-	10
Mar-26 76.00	1.80	-	-	-	29.16	0.37	-	1
Jun-26 70.00	6.92	-	-	-	28.69	0.64	-	108
Dec-26 80.00	5.00	-	-	-	28.25	0.42	-	15
Dec-26 82.00	4.36	-	-	-	28.17	0.38	-	15
Dec-26 84.00	3.79	-	-	-	28.09	0.34	-	15
Dec-26 86.00	3.34	-	-	-	28.01	0.31	-	15
Dec-26 88.00	2.88	-	-	-	27.92	0.28	-	14
Dec-26 90.00	2.46	-	-	-	27.84	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	0.52	-	-	-	27.54	-0.22	-	5
Mar-26 50.00	-	-	-	-	36.29	-	-	5
Mar-26 52.00	0.01	-	-	-	35.73	-	-	6
Jun-26 50.00	0.14	-	-	-	33.32	-0.02	-	1
Jun-26 54.00	0.32	-	-	-	32.44	-0.05	-	1
Jun-26 56.00	0.46	-	-	-	32.01	-0.07	-	2
Sep-26 48.00	0.35	-	-	-	32.64	-0.04	-	1
Sep-26 54.00	0.86	-	-	-	31.46	-0.09	-	2
Sep-26 64.00	2.92	-	-	-	29.50	-0.26	-	2
Sep-26 66.00	3.56	-	-	-	29.10	-0.30	-	6

	Previous Close	3.93		05/02/26
	MAPFRE Close	3.95		05/02/26

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	0.09	0.09	0.09	31.03	0.45	2	15
Mar-26 3.50	0.49	-	-	-	31.97	0.88	-	3
Mar-26 3.60	0.40	-	-	-	31.63	0.83	-	11
Mar-26 3.70	0.33	-	-	-	31.30	0.76	-	13
Mar-26 3.80	0.26	-	-	-	30.96	0.67	-	300
Mar-26 3.90	0.20	-	-	-	30.62	0.58	-	200
Mar-26 4.00	0.15	-	-	-	30.33	0.49	-	66
Mar-26 4.10	0.11	-	-	-	30.08	0.39	-	10
Mar-26 4.20	0.07	-	-	-	29.84	0.30	-	1
Mar-26 4.30	0.05	-	-	-	29.59	0.23	-	40
Mar-26 4.40	0.03	-	-	-	29.35	0.16	-	15
Mar-26 4.60	0.01	-	-	-	28.86	0.07	-	10
Jun-26 3.50	0.53	-	-	-	25.76	0.84	-	5
Jun-26 3.60	0.45	-	-	-	25.49	0.78	-	15
Jun-26 3.70	0.38	-	-	-	25.23	0.72	-	5
Jun-26 3.80	0.31	-	-	-	24.96	0.66	-	34
Jun-26 3.90	0.25	-	-	-	24.69	0.58	-	1
Jun-26 4.00	0.20	-	-	-	24.43	0.51	-	21
Jun-26 4.10	0.16	-	-	-	24.20	0.43	-	20
Jun-26 4.40	0.07	-	-	-	23.49	0.24	-	33
Jun-26 4.50	0.05	-	-	-	23.25	0.19	-	10
Jun-26 4.60	0.04	-	-	-	23.02	0.14	-	2
Sep-26 3.80	0.34	-	-	-	23.42	0.63	-	3
Sep-26 3.90	0.29	-	-	-	23.27	0.56	-	10
Sep-26 4.10	0.20	-	-	-	22.92	0.44	-	10
Sep-26 4.20	0.16	-	-	-	22.73	0.38	-	33
Sep-26 4.30	0.13	-	-	-	22.55	0.32	-	7
Sep-26 4.40	0.10	-	-	-	22.36	0.27	-	3
Sep-26 4.50	0.08	-	-	-	22.18	0.23	-	13
Sep-26 4.70	0.05	-	-	-	21.81	0.15	-	15
Dec-26 3.90	0.33	-	-	-	24.06	0.56	-	5
Dec-26 4.40	0.15	-	-	-	23.33	0.32	-	1
Dec-26 4.50	0.12	-	-	-	23.18	0.28	-	11
Jun-27 5.00	0.10	-	-	-	23.68	0.20	-	1
Dec-27 5.00	0.15	-	-	-	24.76	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.90	0.06	-	-	-	27.57	-0.39	-	1
Feb-26 4.00	0.11	-	-	-	27.28	-0.57	-	21
Feb-26 4.10	0.18	-	-	-	27.00	-0.73	-	3
Feb-26 4.20	0.26	-	-	-	26.73	-0.86	-	1
Mar-26 2.80	-	-	-	-	30.76	-	-	5
Mar-26 3.10	-	-	-	-	29.75	-0.01	-	6
Mar-26 3.20	-	-	-	-	29.41	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	28.40	-0.09	-	1
Mar-26 3.60	0.03	-	-	-	28.06	-0.15	-	2
Mar-26 3.80	0.08	-	-	-	27.39	-0.31	-	40
Mar-26 3.90	0.12	-	-	-	27.05	-0.42	-	15
Mar-26 4.00	0.17	-	-	-	26.76	-0.52	-	152
Mar-26 4.10	0.23	-	-	-	26.51	-0.63	-	155
Mar-26 4.20	0.30	-	-	-	26.27	-0.73	-	10
Apr-26 4.00	0.19	-	-	-	24.64	-0.51	-	1
Jun-26 2.00	-	-	-	-	26.09	-	-	3
Jun-26 3.00	0.01	-	-	-	23.39	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	21.77	-0.28	-	5
Jun-26 3.80	0.17	-	-	-	21.24	-0.43	-	1
Jun-26 4.00	0.27	-	-	-	20.71	-0.59	-	101
Jun-26 4.90	1.04	-	-	-	18.59	-0.98	-	5
Sep-26 1.70	-	-	-	-	24.52	-	-	20
Sep-26 3.30	0.06	-	-	-	22.09	-0.16	-	2
Sep-26 3.60	0.14	-	-	-	21.64	-0.30	-	5
Sep-26 3.70	0.18	-	-	-	21.49	-0.36	-	15
Sep-26 3.80	0.22	-	-	-	21.33	-0.43	-	30
Sep-26 3.90	0.27	-	-	-	21.18	-0.49	-	1
Sep-26 5.00	1.14	-	-	-	19.16	-0.96	-	9
Dec-26 3.70	0.25	-	-	-	21.67	-0.40	-	21
Dec-26 4.20	0.53	-	-	-	21.06	-0.65	-	5
Dec-27 3.60	0.39	-	-	-	22.60	-0.41	-	10

	Previous Close	7.75		05/02/26
	MELIA HOTELS Close	7.77		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.41	-	-	-	23.44	0.69	-	25
Jun-26 7.00	0.96	-	-	-	24.61	0.79	-	5
Jun-26 8.00	0.37	-	-	-	23.40	0.47	-	10
Jun-26 8.50	0.19	-	-	-	22.62	0.30	-	3
Jun-26 9.00	0.08	-	-	-	21.85	0.16	-	7
Sep-26 7.75	0.60	-	-	-	25.17	0.55	-	5
Sep-26 8.00	0.48	-	-	-	24.81	0.48	-	2,000
Sep-26 8.50	0.29	-	-	-	24.08	0.34	-	10
Mar-27 7.75	0.83	-	-	-	25.91	0.56	-	10
Mar-27 8.75	0.44	-	-	-	24.93	0.37	-	5
Jun-27 7.50	1.06	-	-	-	26.55	0.61	-	5
Jun-27 7.75	0.95	-	-	-	26.38	0.57	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.05	-	-	-	23.45	-0.22	-	1
Mar-26 6.75	0.01	-	-	-	24.14	-0.04	-	1
Jun-26 8.00	0.53	-	-	-	22.54	-0.55	-	6
Dec-26 8.25	0.95	-	-	-	21.65	-0.61	-	36

	Previous Close	12.84		05/02/26
	MERLIN Close	12.87		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.46	-	-	-	21.41	0.76	-	3
Mar-26 11.00	1.91	-	-	-	24.96	0.97	-	4
Mar-26 13.00	0.34	-	-	-	21.51	0.47	-	140
Mar-26 13.50	0.16	-	-	-	21.29	0.28	-	14,901
Mar-26 14.00	0.06	-	-	-	21.07	0.14	-	8
Jun-26 11.00	2.01	-	-	-	25.14	0.89	-	4
Jun-26 13.50	0.39	-	-	-	21.70	0.38	-	25
Jun-26 14.00	0.25	-	-	-	21.46	0.27	-	5,000
Jun-26 14.50	0.15	-	-	-	21.23	0.18	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	-	-	-	-	24.97	-	-	5
Feb-26 11.50	-	-	-	-	24.03	-0.01	-	2
Feb-26 12.00	0.02	-	-	-	23.10	-0.06	-	4
Mar-26 11.50	0.03	-	-	-	23.08	-0.07	-	3
Mar-26 12.00	0.09	-	-	-	22.18	-0.16	-	2
Jun-26 8.75	0.01	-	-	-	26.70	-0.01	-	1
Jun-26 11.00	0.13	-	-	-	22.91	-0.13	-	514
Jun-26 12.00	0.34	-	-	-	21.22	-0.30	-	37
Jun-26 13.00	0.76	-	-	-	19.70	-0.55	-	13
Jun-26 14.00	1.45	-	-	-	19.23	-0.78	-	2
Sep-26 10.00	0.11	-	-	-	24.64	-0.09	-	1
Sep-26 11.00	0.25	-	-	-	23.19	-0.18	-	1
Sep-26 11.50	0.36	-	-	-	22.47	-0.25	-	2
Sep-26 12.00	0.51	-	-	-	21.74	-0.33	-	2
Dec-26 11.00	0.37	-	-	-	22.69	-0.22	-	50
Dec-27 12.50	1.38	-	-	-	20.28	-0.46	-	5,000

	Previous Close	26.64		05/02/26
	NATURGY Close	26.46		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.57	-	-	-	25.73	0.87	-	21
Feb-26 26.00	0.79	-	-	-	24.17	0.65	-	31
Feb-26 27.00	0.29	-	-	-	23.04	0.35	-	1,021
Feb-26 28.00	0.07	-	-	-	22.29	0.11	-	3
Mar-26 23.00	3.61	-	-	-	29.62	0.93	-	1
Mar-26 24.00	2.71	-	-	-	28.28	0.86	-	150
Mar-26 25.00	1.90	-	-	-	26.95	0.75	-	2
Mar-26 26.00	1.21	-	-	-	25.61	0.61	-	32
Mar-26 27.00	0.69	-	-	-	24.67	0.43	-	159
Mar-26 28.00	0.35	-	-	-	24.05	0.27	-	145
Mar-26 29.00	0.15	-	-	-	23.43	0.14	-	2
Mar-26 30.00	0.06	-	-	-	22.81	0.06	-	5
Mar-26 32.00	-	-	-	-	21.58	0.01	-	2
Apr-26 27.00	0.82	-	-	-	24.69	0.44	-	1
Jun-26 24.00	2.85	-	-	-	23.91	0.80	-	1
Jun-26 25.00	2.09	-	-	-	22.73	0.70	-	260
Jun-26 26.00	1.44	-	-	-	21.54	0.57	-	64
Jun-26 27.00	0.94	-	-	-	20.67	0.43	-	750
Jun-26 28.00	0.58	-	-	-	20.05	0.31	-	27
Jun-26 29.00	0.34	-	-	-	19.43	0.20	-	2
Jun-26 31.00	0.08	-	-	-	18.20	0.07	-	10
Jun-26 32.00	0.03	-	-	-	17.58	0.03	-	1
Sep-26 22.00	4.67	-	-	-	26.08	0.90	-	1
Sep-26 27.00	1.23	-	-	-	21.21	0.45	-	1,001
Sep-26 28.00	0.86	-	-	-	20.73	0.35	-	13
Sep-26 29.00	0.57	-	-	-	20.25	0.26	-	58
Dec-26 23.00	3.89	-	-	-	25.02	0.80	-	2
Dec-26 25.00	2.48	-	-	-	23.28	0.63	-	13
Dec-26 26.00	1.91	-	-	-	22.41	0.54	-	10
Dec-26 27.00	1.44	-	-	-	21.79	0.45	-	5
Dec-26 28.00	1.07	-	-	-	21.37	0.37	-	1
Dec-26 29.00	0.77	-	-	-	20.95	0.29	-	495
Dec-26 30.00	0.55	-	-	-	20.54	0.22	-	170
Jun-27 25.00	2.75	-	-	-	23.43	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	-	-	-	-	33.16	-	-	3
Feb-26 23.00	0.01	-	-	-	31.59	-0.01	-	2,016
Feb-26 24.00	0.04	-	-	-	30.03	-0.05	-	42
Feb-26 25.00	0.13	-	-	-	28.47	-0.15	-	1,162
Feb-26 26.00	0.37	0.42	0.42	0.36	26.91	-0.36	12	134
Feb-26 27.00	0.86	-	-	-	25.78	-0.64	-	20
Feb-26 35.00	8.54	-	-	-	19.73	-1.00	-	2
Mar-26 16.50	-	-	-	-	34.15	-	-	1
Mar-26 18.50	-	-	-	-	31.48	-	-	3
Mar-26 20.00	-	-	-	-	29.48	-	-	247
Mar-26 21.00	0.01	-	-	-	28.14	-0.01	-	119
Mar-26 22.00	0.02	-	-	-	26.81	-0.02	-	1
Mar-26 23.00	0.05	-	-	-	25.47	-0.05	-	7
Mar-26 24.00	0.12	-	-	-	24.13	-0.11	-	531
Mar-26 25.00	0.27	-	-	-	22.80	-0.22	-	2,028
Mar-26 26.00	0.55	-	-	-	21.46	-0.38	-	54
Mar-26 27.00	1.02	-	-	-	20.52	-0.59	-	17
Apr-26 24.00	0.31	-	-	-	22.88	-0.20	-	10
Jun-26 18.50	0.03	-	-	-	28.14	-0.02	-	1
Jun-26 21.00	0.13	-	-	-	25.18	-0.07	-	50
Jun-26 22.00	0.21	-	-	-	23.99	-0.11	-	11
Jun-26 23.00	0.33	-	-	-	22.81	-0.16	-	23
Jun-26 24.00	0.52	-	-	-	21.62	-0.24	-	41
Jun-26 25.00	0.79	-	-	-	20.44	-0.35	-	76
Jun-26 26.00	1.17	-	-	-	19.25	-0.47	-	12
Jun-26 27.00	1.71	-	-	-	18.38	-0.61	-	28
Sep-26 18.00	0.09	-	-	-	27.00	-0.04	-	10
Sep-26 19.00	0.15	-	-	-	25.97	-0.06	-	25
Sep-26 19.50	0.18	-	-	-	25.45	-0.07	-	25
Sep-26 20.00	0.22	-	-	-	24.93	-0.09	-	25
Sep-26 21.00	0.34	-	-	-	23.90	-0.13	-	25
Sep-26 22.00	0.49	-	-	-	22.87	-0.18	-	26
Sep-26 23.00	0.68	-	-	-	21.83	-0.24	-	30
Sep-26 24.00	0.95	-	-	-	20.80	-0.32	-	14
Sep-26 25.00	1.31	-	-	-	19.77	-0.42	-	5
Sep-26 27.00	2.32	-	-	-	18.00	-0.63	-	1
Dec-26 20.00	0.40	-	-	-	23.95	-0.13	-	1
Dec-26 22.00	0.75	-	-	-	22.21	-0.23	-	2
Dec-26 23.00	1.03	-	-	-	21.34	-0.30	-	4
Dec-26 24.00	1.36	-	-	-	20.47	-0.37	-	2,067
Dec-26 25.00	1.75	-	-	-	19.60	-0.46	-	42
Dec-26 26.00	2.22	-	-	-	18.73	-0.55	-	1
Mar-27 26.00	2.39	-	-	-	18.58	-0.53	-	190
Sep-27 26.00	3.23	-	-	-	18.62	-0.57	-	95
Dec-27 26.00	3.61	-	-	-	18.70	-0.58	-	97

	Previous Close	0.36		05/02/26
	OBRASCON HUARTE Close	0.35		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.01	-	-	-	46.52	0.52	-	10
Mar-26 0.39	0.01	-	-	-	41.81	0.25	-	50
Jun-26 0.30	0.07	-	-	-	43.59	0.77	-	3
Jun-26 0.35	0.04	-	-	-	43.34	0.56	-	14
Sep-26 0.25	0.11	-	-	-	43.77	0.88	-	45
Sep-26 0.35	0.05	-	-	-	43.29	0.58	-	169

	Previous Close	77.15		05/02/26
	PHARMA MAR Close	76.15		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	7.79	-	-	-	73.27	0.56	-	1
Mar-26 78.00	6.96	-	-	-	73.11	0.52	-	2
Mar-26 80.00	6.16	-	-	-	73.02	0.48	-	2
Mar-26 82.00	5.38	-	-	-	72.93	0.44	-	2
Mar-26 86.00	4.19	-	-	-	72.76	0.36	-	1
Mar-26 90.00	3.19	-	-	-	72.58	0.30	-	12
Mar-26 96.00	2.07	-	-	-	72.32	0.21	-	2
Mar-26 100.00	1.52	-	-	-	72.15	0.17	-	1
Jun-26 64.00	19.68	-	-	-	73.22	0.74	-	1
Jun-26 68.00	17.18	-	-	-	71.63	0.69	-	1
Jun-26 70.00	16.10	-	-	-	70.83	0.67	-	1
Jun-26 72.00	15.02	-	-	-	70.03	0.64	-	1
Jun-26 76.00	12.83	-	-	-	68.44	0.59	-	1
Jun-26 80.00	11.27	-	-	-	67.98	0.54	-	3
Jun-26 100.00	5.32	-	-	-	65.87	0.32	-	1
Jun-26 115.00	2.84	-	-	-	64.30	0.20	-	5
Jun-26 120.00	2.25	-	-	-	63.77	0.17	-	2
Jun-26 130.00	1.40	-	-	-	62.72	0.11	-	1
Sep-26 78.00	14.32	-	-	-	63.47	0.58	-	1
Sep-26 92.00	9.78	-	-	-	63.04	0.45	-	4
Sep-26 120.00	4.43	-	-	-	62.19	0.25	-	1
Dec-26 76.00	16.60	-	-	-	58.96	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 78.00	4.75	-	-	-	60.10	-0.55	-	1
Mar-26 27.00	0.01	-	-	-	102.30	-	-	5
Mar-26 60.00	2.23	-	-	-	84.27	-0.16	-	6
Mar-26 62.00	2.72	-	-	-	83.17	-0.19	-	2
Mar-26 70.00	5.13	-	-	-	78.80	-0.33	-	5
Mar-26 74.00	6.83	-	-	-	76.61	-0.40	-	1
Mar-26 76.00	7.71	-	-	-	75.51	-0.44	-	3
Mar-26 80.00	10.08	-	-	-	75.26	-0.52	-	1
Mar-26 110.00	34.47	-	-	-	73.95	-0.91	-	1
Jun-26 35.00	0.78	-	-	-	86.12	-0.04	-	1
Jun-26 43.00	1.74	-	-	-	82.93	-0.08	-	8
Jun-26 76.00	12.42	-	-	-	69.79	-0.41	-	4
Jun-26 78.00	13.62	-	-	-	69.54	-0.43	-	1
Sep-26 52.00	5.33	-	-	-	72.74	-0.17	-	1
Sep-26 54.00	5.89	-	-	-	72.08	-0.19	-	1
Sep-26 66.00	10.41	-	-	-	68.14	-0.30	-	3
Sep-26 74.00	14.12	-	-	-	65.52	-0.38	-	2
Sep-26 78.00	16.37	-	-	-	64.75	-0.42	-	1
Sep-26 80.00	17.64	-	-	-	64.69	-0.44	-	1
Sep-26 88.00	22.81	-	-	-	64.45	-0.51	-	3
Sep-26 92.00	25.73	-	-	-	64.32	-0.55	-	1
Dec-26 48.00	4.98	-	-	-	67.63	-0.15	-	1
Dec-26 60.00	9.11	-	-	-	64.48	-0.24	-	2

	Previous Close	17.31		05/02/26
	PUIG Close	16.95		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 15.00	2.05	-	-	-	48.82	0.90	-	22
Feb-26 15.50	1.62	-	-	-	48.08	0.83	-	6
Feb-26 16.00	1.23	-	-	-	47.33	0.74	-	13
Feb-26 18.50	0.16	-	-	-	45.48	0.19	-	1
Mar-26 11.00	5.98	-	-	-	50.03	1.00	-	3
Mar-26 11.50	5.49	-	-	-	49.54	0.99	-	1
Mar-26 14.50	2.70	-	-	-	46.59	0.86	-	70
Mar-26 15.00	2.30	-	-	-	46.10	0.81	-	2
Mar-26 15.50	1.92	-	-	-	45.61	0.75	-	10
Mar-26 16.00	1.59	-	-	-	45.11	0.68	-	4
Mar-26 17.50	0.81	-	-	-	44.15	0.45	-	1
Mar-26 19.00	0.37	-	-	-	44.06	0.26	-	6
Jun-26 13.00	4.28	-	-	-	43.03	0.89	-	17
Jun-26 14.00	3.48	-	-	-	42.46	0.83	-	14
Jun-26 15.00	2.77	-	-	-	41.89	0.74	-	1
Jun-26 16.00	2.15	-	-	-	41.32	0.65	-	12
Jun-26 17.00	1.62	-	-	-	40.73	0.55	-	11
Jun-26 17.50	1.39	-	-	-	40.24	0.50	-	112
Sep-26 11.00	6.11	-	-	-	40.73	0.96	-	1
Sep-26 14.50	3.29	-	-	-	39.28	0.76	-	3
Sep-26 16.00	2.40	-	-	-	38.66	0.64	-	5
Sep-26 19.00	1.15	-	-	-	37.18	0.39	-	1
Dec-26 16.50	2.28	-	-	-	34.83	0.59	-	1
Dec-26 18.50	1.48	-	-	-	34.17	0.45	-	2
Dec-26 19.50	1.17	-	-	-	33.84	0.38	-	20
Jun-27 15.50	2.97	-	-	-	31.01	0.67	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	52.56	-	-	5
Feb-26 13.00	-	-	-	-	51.81	-	-	13
Feb-26 13.50	0.01	-	-	-	51.07	-0.01	-	18
Feb-26 14.00	0.02	-	-	-	50.32	-0.03	-	21
Feb-26 14.50	0.04	-	-	-	49.57	-0.05	-	2
Feb-26 15.00	0.08	0.15	0.15	0.15	48.82	-0.10	4	10
Feb-26 15.50	0.15	-	-	-	48.08	-0.17	-	5
Feb-26 16.00	0.27	-	-	-	47.33	-0.26	-	16
Feb-26 16.50	0.43	-	-	-	46.58	-0.37	-	6
Feb-26 17.00	0.65	0.65	0.65	0.65	45.90	-0.49	5	5
Mar-26 11.50	0.01	-	-	-	47.13	-0.01	-	1
Mar-26 12.00	0.01	-	-	-	46.64	-0.01	-	1
Mar-26 12.50	0.02	-	-	-	46.15	-0.02	-	1
Mar-26 13.00	0.04	-	-	-	45.65	-0.04	-	26
Mar-26 13.50	0.07	-	-	-	45.16	-0.06	-	145
Mar-26 14.00	0.12	-	-	-	44.67	-0.09	-	215
Mar-26 14.50	0.19	-	-	-	44.18	-0.13	-	78
Mar-26 15.00	0.28	-	-	-	43.69	-0.18	-	21
Mar-26 15.50	0.40	-	-	-	43.20	-0.25	-	5
Mar-26 16.00	0.56	-	-	-	42.70	-0.32	-	4
Mar-26 16.50	0.75	-	-	-	42.21	-0.39	-	6
Mar-26 17.00	0.98	-	-	-	41.77	-0.47	-	5
Apr-26 15.50	0.60	-	-	-	42.15	-0.28	-	6
Jun-26 11.50	0.10	-	-	-	41.01	-0.05	-	3
Jun-26 12.00	0.15	-	-	-	40.72	-0.07	-	2,168
Jun-26 13.00	0.29	-	-	-	40.15	-0.13	-	26
Jun-26 13.50	0.38	-	-	-	39.87	-0.16	-	526
Jun-26 14.00	0.51	-	-	-	39.58	-0.20	-	5
Jun-26 14.50	0.64	-	-	-	39.30	-0.24	-	140
Jun-26 15.00	0.82	-	-	-	39.01	-0.29	-	40
Jun-26 15.50	0.99	-	-	-	38.73	-0.34	-	4
Jun-26 16.00	1.22	-	-	-	38.44	-0.39	-	100
Jun-26 16.50	1.45	-	-	-	38.16	-0.44	-	1
Sep-26 12.00	0.28	-	-	-	37.91	-0.10	-	5
Sep-26 12.50	0.37	-	-	-	37.71	-0.13	-	13
Sep-26 13.00	0.47	-	-	-	37.50	-0.16	-	21
Sep-26 13.50	0.60	-	-	-	37.29	-0.19	-	8
Sep-26 14.00	0.73	-	-	-	37.09	-0.23	-	10
Sep-26 14.50	0.91	-	-	-	36.88	-0.26	-	1
Sep-26 16.00	1.52	-	-	-	36.26	-0.39	-	136
Dec-26 11.00	0.20	-	-	-	34.70	-0.07	-	2
Dec-26 12.00	0.35	0.30	0.30	0.30	34.39	-0.11	1	1
Dec-26 12.50	0.43	-	-	-	34.23	-0.14	-	5
Dec-26 13.00	0.56	-	-	-	34.07	-0.17	-	1
Dec-26 13.50	0.69	-	-	-	33.92	-0.20	-	4
Dec-26 14.00	0.84	-	-	-	33.76	-0.23	-	3
Dec-26 14.50	1.01	-	-	-	33.60	-0.27	-	10
Dec-26 15.00	1.19	-	-	-	33.44	-0.31	-	5
Dec-26 15.50	1.41	-	-	-	33.29	-0.34	-	5
Dec-26 16.00	1.64	-	-	-	33.13	-0.38	-	19
Dec-26 16.50	1.88	-	-	-	32.97	-0.42	-	1
Mar-27 16.00	1.72	-	-	-	31.09	-0.38	-	15
Jun-27 16.00	1.94	-	-	-	29.75	-0.40	-	311
Jun-27 21.00	5.21	-	-	-	28.68	-0.71	-	20
Dec-27 15.50	1.87	-	-	-	28.11	-0.36	-	162
Dec-27 16.00	2.11	-	-	-	28.04	-0.39	-	156

	Previous Close	14.99		05/02/26
	REDEIA Close	15.11		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	2.62	-	-	-	19.76	1.00	-	2
Feb-26 14.50	0.65	-	-	-	17.73	0.88	-	1
Feb-26 15.00	0.28	-	-	-	17.22	0.60	-	13
Feb-26 15.50	0.07	-	-	-	16.79	0.24	-	6
Feb-26 16.00	0.01	-	-	-	16.38	0.05	-	24
Mar-26 12.50	2.64	-	-	-	18.35	1.00	-	2
Mar-26 14.50	0.76	-	-	-	16.89	0.78	-	5
Mar-26 15.00	0.42	-	-	-	16.53	0.58	-	4
Mar-26 15.50	0.19	-	-	-	16.17	0.35	-	2
Mar-26 16.00	0.07	-	-	-	15.82	0.16	-	6
Mar-26 16.50	0.02	-	-	-	15.47	0.06	-	50
Mar-26 17.00	-	-	-	-	15.12	0.01	-	2
Mar-26 17.50	-	-	-	-	14.76	-	-	8
Mar-26 18.00	-	-	-	-	14.41	-	-	2
Mar-26 18.50	-	-	-	-	14.06	-	-	10
Mar-26 19.50	-	-	-	-	13.35	-	-	2
Mar-26 20.00	-	-	-	-	13.00	-	-	1
Apr-26 14.00	1.24	-	-	-	16.88	0.87	-	1
Jun-26 14.00	1.42	-	-	-	17.92	0.79	-	1
Jun-26 15.00	0.74	-	-	-	17.02	0.58	-	12
Jun-26 15.50	0.49	-	-	-	16.58	0.45	-	185
Jun-26 16.00	0.30	-	-	-	16.13	0.32	-	11
Jun-26 16.50	0.17	-	-	-	15.69	0.21	-	61
Jun-26 17.50	0.04	-	-	-	14.81	0.07	-	2
Jun-26 18.00	0.01	-	-	-	14.37	0.03	-	10
Jun-26 18.50	0.01	-	-	-	13.93	0.01	-	1
Jun-26 19.00	-	-	-	-	13.49	-	-	10
Jun-26 20.00	-	-	-	-	12.60	-	-	10
Sep-26 14.00	1.51	-	-	-	19.57	0.76	-	3
Sep-26 15.00	0.86	-	-	-	18.58	0.57	-	3
Sep-26 15.50	0.61	-	-	-	18.14	0.46	-	16
Sep-26 16.00	0.42	-	-	-	17.72	0.36	-	62
Sep-26 16.50	0.27	-	-	-	17.30	0.26	-	1
Sep-26 17.00	0.17	-	-	-	16.89	0.18	-	10
Dec-26 12.00	3.25	-	-	-	21.14	0.95	-	20
Dec-26 15.00	0.97	-	-	-	18.69	0.55	-	20
Dec-26 16.00	0.53	-	-	-	17.87	0.37	-	4
Mar-27 17.50	0.21	-	-	-	16.32	0.17	-	10
Dec-27 14.50	1.48	-	-	-	19.37	0.60	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	-	-	-	-	18.61	-0.02	-	24
Feb-26 14.50	0.03	-	-	-	18.10	-0.12	-	40
Feb-26 15.00	0.16	0.22	0.22	0.22	17.59	-0.41	5	81
Feb-26 15.50	0.46	-	-	-	17.16	-0.76	-	21
Mar-26 13.50	0.01	-	-	-	17.27	-0.02	-	1
Mar-26 14.00	0.04	-	-	-	16.91	-0.08	-	7
Mar-26 14.50	0.11	-	-	-	16.54	-0.22	-	20
Mar-26 15.00	0.27	-	-	-	16.18	-0.42	-	30
Mar-26 15.50	0.55	-	-	-	15.82	-0.66	-	7
Mar-26 16.00	0.93	-	-	-	15.47	-0.86	-	4
Mar-26 16.50	1.39	-	-	-	15.12	-0.98	-	4
Mar-26 18.00	2.89	-	-	-	14.06	-1.00	-	10
Apr-26 13.50	0.03	-	-	-	16.83	-0.06	-	5
Apr-26 14.00	0.07	-	-	-	16.49	-0.13	-	5
Apr-26 14.50	0.17	-	-	-	16.16	-0.25	-	11
Apr-26 15.00	0.35	-	-	-	15.83	-0.43	-	1
Apr-26 16.00	0.97	-	-	-	15.17	-0.80	-	2
Jun-26 13.00	0.06	-	-	-	18.47	-0.07	-	2
Jun-26 13.50	0.11	-	-	-	18.02	-0.13	-	18
Jun-26 14.00	0.20	-	-	-	17.56	-0.21	-	60
Jun-26 14.50	0.33	-	-	-	17.11	-0.31	-	103
Jun-26 15.00	0.51	-	-	-	16.66	-0.43	-	30
Jun-26 15.50	0.76	-	-	-	16.22	-0.57	-	104
Jun-26 16.00	1.08	-	-	-	15.77	-0.70	-	55
Jun-26 16.50	1.47	-	-	-	15.33	-0.83	-	11
Sep-26 13.00	0.22	-	-	-	18.14	-0.18	-	7
Sep-26 13.50	0.33	-	-	-	17.65	-0.25	-	36
Sep-26 14.00	0.48	-	-	-	17.15	-0.34	-	34
Sep-26 14.50	0.68	-	-	-	16.66	-0.44	-	9
Sep-26 15.00	0.92	-	-	-	16.16	-0.55	-	8
Sep-26 15.50	1.23	-	-	-	15.72	-0.66	-	2
Sep-26 16.00	1.58	-	-	-	15.30	-0.76	-	36
Sep-26 16.50	1.98	-	-	-	14.88	-0.84	-	1
Sep-26 19.00	4.33	-	-	-	12.79	-1.00	-	1
Dec-26 13.00	0.30	-	-	-	17.74	-0.20	-	2
Dec-26 13.50	0.42	-	-	-	17.33	-0.27	-	93
Dec-26 14.00	0.58	-	-	-	16.93	-0.35	-	38
Dec-26 14.50	0.78	-	-	-	16.52	-0.44	-	109
Dec-26 15.00	1.03	-	-	-	16.11	-0.53	-	19
Dec-26 15.50	1.33	-	-	-	15.70	-0.63	-	2
Dec-26 16.00	1.66	-	-	-	15.29	-0.72	-	2
Dec-26 17.00	2.45	-	-	-	14.48	-0.87	-	1
Dec-26 18.00	3.36	-	-	-	13.66	-0.96	-	1
Mar-27 14.50	0.91	-	-	-	15.93	-0.45	-	5
Mar-27 15.00	1.16	-	-	-	15.58	-0.54	-	1
Mar-27 17.00	2.54	-	-	-	13.87	-0.84	-	1
Jun-27 14.50	0.99	-	-	-	15.95	-0.45	-	5
Jun-27 15.50	1.53	-	-	-	15.24	-0.60	-	12
Dec-27 14.00	1.11	-	-	-	16.09	-0.44	-	20
Dec-27 15.00	1.65	-	-	-	15.56	-0.57	-	10
Dec-27 19.00	4.77	-	-	-	12.24	-0.96	-	4
Dec-28 13.00	1.12	-	-	-	16.62	-0.38	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.54	-	-	-	15.82	-0.65	-	2
Mar-26 16.00	0.92	-	-	-	15.47	-0.84	-	8
Sep-26 13.50	0.32	-	-	-	17.65	-0.25	-	2
Sep-26 14.00	0.47	-	-	-	17.15	-0.33	-	1
Sep-26 15.00	0.91	-	-	-	16.16	-0.53	-	1
Sep-26 18.00	3.29	-	-	-	13.63	-0.95	-	10
Dec-26 13.50	0.41	-	-	-	17.33	-0.26	-	4

	Previous Close	16.51		05/02/26
	REPSOL Close	16.15		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 16.50	0.17	-	-	-	31.58	0.34	-	11
Feb-26 15.00	1.26	-	-	-	36.01	0.85	-	5
Feb-26 15.50	0.85	-	-	-	34.40	0.74	-	2
Feb-26 16.00	0.52	-	-	-	32.79	0.57	-	261
Feb-26 16.50	0.28	-	-	-	32.04	0.39	-	48
Feb-26 17.00	0.13	0.25	0.25	0.25	31.66	0.23	1	25
Feb-26 17.50	0.06	-	-	-	31.28	0.11	-	6
Feb-26 18.00	0.02	-	-	-	30.90	0.05	-	3
Mar-26 7.00	9.17	-	-	-	56.92	1.00	-	2
Mar-26 10.00	6.17	-	-	-	48.38	1.00	5	-
Mar-26 11.00	5.18	-	-	-	45.53	0.99	-	3
Mar-26 14.50	1.87	2.05	2.05	2.05	35.56	0.83	1	301
Mar-26 15.00	1.47	-	-	-	34.14	0.76	-	10
Mar-26 15.50	1.11	-	-	-	32.71	0.67	-	10,645
Mar-26 16.00	0.79	-	-	-	31.29	0.56	-	3,401
Mar-26 16.50	0.54	-	-	-	30.54	0.45	-	341
Mar-26 17.00	0.36	-	-	-	30.09	0.34	-	137
Mar-26 17.50	0.22	-	-	-	29.63	0.24	-	92
Mar-26 18.00	0.13	-	-	-	29.18	0.16	-	160
Mar-26 18.50	0.07	-	-	-	28.73	0.10	-	1
Apr-26 16.50	0.69	-	-	-	28.64	0.47	-	1
Apr-26 17.50	0.34	-	-	-	27.62	0.29	-	3
Apr-26 19.00	0.08	-	-	-	26.11	0.09	-	1
Jun-26 9.00	7.23	-	-	-	43.26	0.99	-	1
Jun-26 11.00	5.29	-	-	-	38.59	0.96	-	1
Jun-26 12.00	4.36	-	-	-	36.26	0.93	-	10
Jun-26 13.00	3.46	-	-	-	33.93	0.88	-	169
Jun-26 14.00	2.61	-	-	-	31.59	0.81	-	3,126
Jun-26 14.50	2.21	-	-	-	30.43	0.76	-	30
Jun-26 15.00	1.85	-	-	-	29.26	0.71	-	68
Jun-26 15.50	1.50	-	-	-	28.10	0.64	-	133
Jun-26 16.00	1.19	-	-	-	26.93	0.57	-	200
Jun-26 16.50	0.94	-	-	-	26.46	0.50	-	110
Jun-26 17.00	0.73	-	-	-	26.30	0.42	-	30
Jun-26 17.50	0.56	-	-	-	26.13	0.35	-	275
Jun-26 18.00	0.43	-	-	-	25.97	0.29	-	506
Jun-26 18.50	0.31	-	-	-	25.80	0.23	-	30
Jun-26 19.00	0.23	-	-	-	25.64	0.18	-	150
Sep-26 14.00	2.70	-	-	-	30.77	0.79	-	56
Sep-26 14.50	2.32	-	-	-	29.90	0.74	-	11
Sep-26 15.00	1.98	-	-	-	29.03	0.69	-	379
Sep-26 15.50	1.65	-	-	-	28.17	0.63	-	51
Sep-26 16.00	1.36	-	-	-	27.30	0.57	-	50
Sep-26 16.50	1.10	-	-	-	26.84	0.50	-	280
Sep-26 17.00	0.91	-	-	-	26.57	0.44	-	59
Sep-26 17.50	0.72	-	-	-	26.29	0.38	-	8
Sep-26 18.00	0.58	-	-	-	26.01	0.32	-	301
Sep-26 18.50	0.45	-	-	-	25.73	0.26	-	401
Sep-26 19.00	0.35	-	-	-	25.45	0.22	-	2
Sep-26 21.00	0.11	-	-	-	24.34	0.08	-	14
Dec-26 10.00	6.26	-	-	-	34.71	0.98	-	14
Dec-26 12.00	4.41	-	-	-	32.03	0.91	-	5
Dec-26 13.00	3.57	-	-	-	30.69	0.85	-	60
Dec-26 13.50	3.17	-	-	-	30.02	0.81	-	100
Dec-26 14.00	2.80	-	-	-	29.34	0.77	-	19,223
Dec-26 14.50	2.44	-	-	-	28.67	0.72	-	1
Dec-26 15.50	1.81	-	-	-	27.33	0.61	-	3,070
Dec-26 16.00	1.54	-	-	-	26.66	0.56	-	2,038
Dec-26 16.50	1.30	-	-	-	26.32	0.50	-	1
Dec-26 17.00	1.10	-	-	-	26.13	0.45	-	86
Dec-26 17.50	0.93	-	-	-	25.93	0.40	-	50
Dec-26 18.00	0.77	-	-	-	25.73	0.35	-	92
Dec-26 18.50	0.64	-	-	-	25.54	0.30	-	211
Dec-26 19.00	0.52	-	-	-	25.34	0.26	-	7
Dec-26 19.50	0.43	0.47	0.47	0.47	25.15	0.23	100	100
Dec-26 21.00	0.22	-	-	-	24.56	0.14	-	5
Dec-26 22.00	0.14	-	-	-	24.17	0.09	-	20
Mar-27 13.00	3.60	-	-	-	31.04	0.84	-	22
Mar-27 13.50	3.21	-	-	-	30.38	0.80	-	25
Mar-27 14.00	2.84	-	-	-	29.72	0.76	-	356
Mar-27 14.50	2.51	-	-	-	29.06	0.71	-	5
Mar-27 15.50	1.89	-	-	-	27.74	0.61	-	13
Mar-27 16.00	1.62	-	-	-	27.08	0.56	-	1
Mar-27 16.50	1.38	-	-	-	26.74	0.50	-	25
Mar-27 18.00	0.86	-	-	-	26.12	0.36	-	50
Mar-27 18.50	0.73	-	-	-	25.91	0.32	-	5
Mar-27 19.00	0.60	-	-	-	25.70	0.28	-	5
Mar-27 19.50	0.51	-	-	-	25.50	0.24	-	5
Mar-27 22.00	0.18	-	-	-	24.47	0.11	-	20
Jun-27 11.00	5.34	-	-	-	33.16	0.94	-	1
Jun-27 11.50	4.90	-	-	-	32.51	0.92	-	25
Jun-27 12.50	4.06	-	-	-	31.21	0.86	-	50
Jun-27 13.00	3.67	-	-	-	30.56	0.82	-	117
Jun-27 13.50	3.28	-	-	-	29.91	0.78	-	27
Jun-27 14.00	2.94	-	-	-	29.26	0.74	-	25
Jun-27 14.50	2.60	-	-	-	28.61	0.70	-	5,050
Jun-27 15.00	2.29	-	-	-	27.96	0.65	-	110
Jun-27 15.50	2.00	-	-	-	27.31	0.60	-	50
Jun-27 16.00	1.73	-	-	-	26.66	0.55	-	2
Jun-27 16.50	1.50	-	-	-	26.32	0.51	-	30
Jun-27 17.00	1.32	-	-	-	26.11	0.46	-	1,020
Jun-27 17.50	1.14	-	-	-	25.90	0.42	-	26
Sep-27 12.50	4.04	-	-	-	31.23	0.86	-	50
Sep-27 13.00	3.64	-	-	-	30.59	0.82	-	50
Sep-27 15.50	2.01	-	-	-	27.39	0.60	-	1
Sep-27 18.00	1.03	-	-	-	25.91	0.38	-	3,000
Sep-27 18.50	0.90	-	-	-	25.74	0.34	-	3,000
Sep-27 20.00	0.58	-	-	-	25.21	0.25	-	2,000
Sep-27 21.00	0.42	-	-	-	24.86	0.19	-	5
Dec-27 11.00	5.36	-	-	-	33.04	0.94	-	2
Dec-27 11.50	4.92	-	-	-	32.42	0.91	-	1
Dec-27 12.00	4.50	-	-	-	31.80	0.88	-	4
Dec-27 12.50	4.10	-	-	-	31.18	0.85	-	50
Dec-27 13.00	3.71	-	-	-	30.56	0.81	-	30
Dec-27 14.00	3.03	-	-	-	29.32	0.73	-	5,150
Dec-27 14.50	2.69	-	-	-	28.70	0.68	-	2,100
Dec-27 15.00	2.41	-	-	-	28.08	0.64	-	150
Dec-27 15.50	2.14	-	-	-	27.46	0.59	-	100
Dec-27 16.00	1.86	-	-	-	26.85	0.55	-	3
Dec-27 16.50	1.66	-	-	-	26.56	0.51	-	1,614
Dec-27 17.00	1.48	-	-	-	26.41	0.47	-	35
Dec-27 17.50	1.31	-	-	-	26.27	0.43	-	2
Dec-27 19.50	0.79	-	-	-	25.69	0.30	-	5
Mar-28 16.50	1.68	-	-	-	26.66	0.51	-	1
Dec-28 16.00	2.19	-	-	-	28.71	0.55	-	2,000
Dec-28 17.00	1.86	-	-	-	28.49	0.49	-	15,000
Dec-29 10.00	6.25	-	-	-	33.59	0.99	-	210
Dec-29 11.50	4.91	-	-	-	32.57	0.91	-	1
Dec-29 12.00	4.53	-	-	-	32.23	0.87	-	1
Dec-29 12.50	4.16	-	-	-	31.89	0.82	-	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	0.05	-	-	-	32.01	-0.28	-	10
Feb-26 w2 16.00	0.23	-	-	-	30.94	-0.41	-	5
Feb-26 13.50	0.01	-	-	-	40.55	-0.01	-	11
Feb-26 14.00	0.02	-	-	-	38.94	-0.03	-	7
Feb-26 14.50	0.04	-	-	-	37.33	-0.07	-	22
Feb-26 15.00	0.09	-	-	-	35.72	-0.14	-	185
Feb-26 15.50	0.18	0.19	0.19	0.19	34.11	-0.26	2,164	9,390
Feb-26 16.00	0.35	0.30	0.30	0.21	32.50	-0.43	2	191
Feb-26 16.50	0.61	-	-	-	31.75	-0.61	-	160
Feb-26 17.00	0.97	-	-	-	31.37	-0.78	-	15
Feb-26 17.50	1.39	-	-	-	30.99	-0.89	-	6
Mar-26 7.50	-	-	-	-	54.68	-	-	8
Mar-26 7.75	-	-	-	-	53.97	-	-	3
Mar-26 8.00	-	-	-	-	53.25	-	-	3
Mar-26 8.50	-	-	-	-	51.83	-	-	10
Mar-26 8.75	-	-	-	-	51.12	-	-	7
Mar-26 9.00	-	-	-	-	50.41	-	-	62
Mar-26 9.25	-	-	-	-	49.69	-	-	172
Mar-26 9.50	-	-	-	-	48.98	-	-	2
Mar-26 9.75	-	-	-	-	48.27	-	-	7
Mar-26 10.00	-	-	-	-	47.56	-	-	522
Mar-26 10.50	-	-	-	-	46.13	-	-	707
Mar-26 11.00	-	-	-	-	44.71	-	-	5,463
Mar-26 11.50	0.01	-	-	-	43.28	-0.01	-	334
Mar-26 12.00	0.01	-	-	-	41.86	-0.02	-	161
Mar-26 12.50	0.02	-	-	-	40.44	-0.03	-	183
Mar-26 13.00	0.04	-	-	-	39.01	-0.04	-	28
Mar-26 13.50	0.07	-	-	-	37.59	-0.07	-	48
Mar-26 14.00	0.11	-	-	-	36.16	-0.11	-	79
Mar-26 14.50	0.18	-	-	-	34.74	-0.16	-	27
Mar-26 15.00	0.27	-	-	-	33.32	-0.24	-	3,266
Mar-26 15.50	0.41	-	-	-	31.89	-0.33	-	161
Mar-26 16.00	0.59	-	-	-	30.47	-0.44	-	1,030
Mar-26 16.50	0.84	-	-	-	29.72	-0.56	-	8
Mar-26 17.00	1.16	-	-	-	29.27	-0.67	-	111
Mar-26 17.50	1.52	-	-	-	28.81	-0.78	-	17
Mar-26 18.00	1.94	-	-	-	28.36	-0.86	-	95
Mar-26 18.50	2.39	-	-	-	27.91	-0.92	-	1
Apr-26 13.50	0.13	-	-	-	34.90	-0.10	-	1
Apr-26 14.00	0.19	-	-	-	33.54	-0.15	-	5
Apr-26 15.00	0.38	-	-	-	30.81	-0.26	-	1
Jun-26 8.25	0.01	-	-	-	43.89	-	-	25
Jun-26 9.25	0.01	-	-	-	41.55	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	40.39	-0.01	-	2
Jun-26 10.00	0.02	-	-	-	39.80	-0.02	-	5,610
Jun-26 10.50	0.04	-	-	-	38.64	-0.02	-	3,072
Jun-26 11.00	0.05	-	-	-	37.47	-0.03	-	8,958
Jun-26 11.50	0.08	-	-	-	36.31	-0.05	-	115
Jun-26 12.00	0.10	-	-	-	35.14	-0.06	-	15,286
Jun-26 12.50	0.14	-	-	-	33.97	-0.08	-	399
Jun-26 13.00	0.19	-	-	-	32.81	-0.11	-	322
Jun-26 13.50	0.25	-	-	-	31.64	-0.14	-	12
Jun-26 14.00	0.33	-	-	-	30.47	-0.19	-	128
Jun-26 14.50	0.43	-	-	-	29.31	-0.23	-	163
Jun-26 15.00	0.56	-	-	-	28.14	-0.29	-	283
Jun-26 15.50	0.70	-	-	-	26.98	-0.36	-	126
Jun-26 16.00	0.89	-	-	-	25.81	-0.43	-	138
Jun-26 16.50	1.14	-	-	-	25.34	-0.51	-	310
Jun-26 17.00	1.43	-	-	-	25.18	-0.59	-	301
Jun-26 18.00	2.14	-	-	-	24.85	-0.74	-	100
Sep-26 6.75	-	-	-	-	40.41	-	-	2
Sep-26 10.50	0.09	-	-	-	33.91	-0.05	-	19
Sep-26 11.00	0.13	-	-	-	33.04	-0.06	-	30
Sep-26 11.50	0.17	-	-	-	32.17	-0.08	-	51
Sep-26 12.00	0.23	-	-	-	31.31	-0.11	-	295
Sep-26 12.50	0.29	-	-	-	30.44	-0.14	-	80
Sep-26 13.00	0.38	-	-	-	29.57	-0.17	-	14
Sep-26 13.50	0.48	-	-	-	28.70	-0.21	-	13
Sep-26 14.00	0.60	-	-	-	27.84	-0.26	-	64
Sep-26 14.50	0.74	-	-	-	26.97	-0.31	-	278
Sep-26 15.00	0.91	-	-	-	26.10	-0.37	-	45
Sep-26 15.50	1.10	-	-	-	25.24	-0.43	-	4
Sep-26 16.00	1.33	-	-	-	24.37	-0.49	-	11
Sep-26 16.50	1.60	-	-	-	23.91	-0.56	-	200
Sep-26 17.00	1.92	-	-	-	23.64	-0.63	-	400
Sep-26 17.50	2.26	-	-	-	23.36	-0.69	-	300
Sep-26 18.00	2.64	-	-	-	23.08	-0.75	-	1
Dec-26 8.00	0.02	-	-	-	35.30	-0.01	-	9,500
Dec-26 8.75	0.05	-	-	-	34.30	-0.02	-	1
Dec-26 9.00	0.05	-	-	-	33.96	-0.03	-	13,015
Dec-26 9.50	0.08	-	-	-	33.29	-0.04	-	750
Dec-26 10.00	0.11	-	-	-	32.62	-0.05	-	34,000
Dec-26 10.50	0.15	-	-	-	31.95	-0.06	-	1,000
Dec-26 11.00	0.19	-	-	-	31.28	-0.08	-	15,621
Dec-26 11.50	0.25	-	-	-	30.61	-0.10	-	3,187
Dec-26 12.00	0.32	-	-	-	29.94	-0.13	-	15,760
Dec-26 12.50	0.40	-	-	-	29.27	-0.16	-	117
Dec-26 13.00	0.51	-	-	-	28.60	-0.19	-	12,000
Dec-26 13.50	0.62	-	-	-	27.93	-0.23	-	1
Dec-26 14.00	0.76	-	-	-	27.25	-0.27	-	11,025
Dec-26 14.50	0.91	-	-	-	26.58	-0.32	-	24
Dec-26 15.00	1.10	-	-	-	25.91	-0.37	-	4,011
Dec-26 15.50	1.29	-	-	-	25.24	-0.42	-	13
Dec-26 16.00	1.53	-	-	-	24.57	-0.48	-	2,002
Dec-26 16.50	1.80	-	-	-	24.23	-0.54	-	2
Dec-26 17.00	2.12	-	-	-	24.04	-0.59	-	1
Dec-26 19.50	4.00	-	-	-	23.06	-0.82	-	5
Mar-27 7.25	0.03	-	-	-	35.30	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	34.31	-0.02	-	1
Mar-27 10.00	0.19	-	-	-	31.66	-0.07	-	245
Mar-27 11.50	0.38	-	-	-	29.68	-0.14	-	216
Mar-27 12.00	0.48	-	-	-	29.02	-0.17	-	210
Mar-27 12.50	0.58	-	-	-	28.36	-0.20	-	401
Mar-27 13.50	0.85	-	-	-	27.04	-0.27	-	4
Mar-27 14.00	1.00	-	-	-	26.38	-0.32	-	80
Mar-27 14.50	1.19	-	-	-	25.72	-0.36	-	100
Mar-27 15.00	1.38	-	-	-	25.06	-0.41	-	50
Mar-27 15.50	1.62	-	-	-	24.40	-0.46	-	27
Mar-27 16.00	1.86	-	-	-	23.74	-0.52	-	75
Mar-27 16.50	2.15	-	-	-	23.40	-0.57	-	25
Mar-27 17.00	2.47	-	-	-	23.19	-0.62	-	75
Jun-27 8.00	0.08	-	-	-	33.39	-0.03	-	25,000
Jun-27 9.50	0.19	-	-	-	31.44	-0.07	-	40
Jun-27 10.50	0.30	-	-	-	30.14	-0.10	-	2
Jun-27 11.50	0.45	-	-	-	28.84	-0.15	-	80
Jun-27 12.00	0.56	-	-	-	28.19	-0.18	-	210
Jun-27 12.50	0.66	-	-	-	27.54	-0.21	-	200
Jun-27 13.00	0.80	-	-	-	26.89	-0.24	-	5,025
Jun-27 13.50	0.94	-	-	-	26.24	-0.28	-	183
Jun-27 14.00	1.09	-	-	-	25.59	-0.32	-	38
Jun-27 16.00	1.94	-	-	-	22.99	-0.51	-	25
Sep-27 10.50	0.41	-	-	-	29.66	-0.13	-	100
Sep-27 11.00	0.51	-	-	-	29.02	-0.15	-	101
Sep-27 11.50	0.62	-	-	-	28.38	-0.18	-	100
Sep-27 12.00	0.72	-	-	-	27.74	-0.21	-	104
Sep-27 14.00	1.36	-	-	-	25.18	-0.36	-	25
Sep-27 14.50	1.54	-	-	-	24.54	-0.40	-	270
Sep-27 15.50	2.00	-	-	-	23.26	-0.49	-	159
Dec-27 7.75	0.12	-	-	-	32.02	-0.04	-	234
Dec-27 8.00	0.14	-	-	-	31.71	-0.05	-	23,000
Dec-27 8.50	0.19	-	-	-	31.09	-0.06	-	8,000
Dec-27 9.00	0.24	-	-	-	30.47	-0.07	-	7,000
Dec-27 9.75	0.34	-	-	-	29.55	-0.10	-	62
Dec-27 10.00	0.37	-	-	-	29.24	-0.11	-	11,028
Dec-27 10.50	0.45	-	-	-	28.62	-0.13	-	12,938
Dec-27 11.00	0.55	-	-	-	28.00	-0.16	-	27,640
Dec-27 12.00	0.77	-	-	-	26.76	-0.21	-	1
Dec-27 13.00	1.05	-	-	-	25.52	-0.28	-	231
Dec-27 14.00	1.40	-	-	-	24.28	-0.35	-	15,000
Dec-27 14.50	1.58	-	-	-	23.66	-0.40	-	7
Dec-27 15.00	1.81	-	-	-	23.04	-0.44	-	7,001
Dec-27 16.50	2.60	-	-	-	21.52	-0.57	-	1,500
Dec-27 20.00	5.22	-	-	-	20.51	-0.82	-	2
Dec-28 9.00	0.46	-	-	-	28.87	-0.11	-	40,500
Dec-28 10.00	0.68	-	-	-	27.98	-0.16	-	10,000
Dec-28 11.50	1.09	-	-	-	26.65	-0.24	-	1,000
Dec-28 15.00	2.51	-	-	-	23.54	-0.47	-	28,500
Dec-28 16.00	3.07	-	-	-	22.65	-0.54	-	15,000
Jun-29 11.00	1.14	-	-	-	27.22	-0.23	-	140
Dec-29 7.75	0.44	-	-	-	29.22	-0.10	-	30,000
Dec-29 8.00	0.49	-	-	-	29.05	-0.11	-	17,000
Dec-29 11.00	1.31	-	-	-	27.01	-0.25	-	20,000
Dec-29 11.50	1.51	-	-	-	26.67	-0.27	-	17,000
Dec-29 12.50	1.90	-	-	-	25.99	-0.33	-	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	0.01	-	-	-	32.83	0.11	-	10
Feb-26 15.00	1.25	-	-	-	36.01	0.85	-	10
Feb-26 15.00	1.25	-	-	-	36.01	0.85	-	20
Feb-26 16.00	0.52	-	-	-	32.79	0.57	-	10
Feb-26 16.00	0.52	-	-	-	32.79	0.57	-	15
Feb-26 16.50	0.28	-	-	-	32.04	0.39	-	30
Feb-26 16.50	0.28	-	-	-	32.04	0.39	-	10
Feb-26 18.00	0.02	-	-	-	30.90	0.05	-	1
Mar-26 9.00	7.17	-	-	-	51.23	1.00	-	11
Mar-26 9.50	6.67	-	-	-	49.80	1.00	-	1
Mar-26 10.00	6.17	-	-	-	48.38	1.00	-	2
Mar-26 11.00	5.18	-	-	-	45.53	0.99	-	7
Mar-26 14.00	2.31	-	-	-	36.98	0.88	-	51
Mar-26 14.00	2.31	-	-	-	36.98	0.88	-	10
Mar-26 14.50	1.87	-	-	-	35.56	0.83	-	1
Mar-26 16.00	0.79	-	-	-	31.29	0.56	-	10
Mar-26 16.50	0.54	-	-	-	30.54	0.45	-	10
Mar-26 17.00	0.36	-	-	-	30.09	0.34	-	10
Mar-26 17.00	0.36	-	-	-	30.09	0.34	-	1
Mar-26 17.50	0.22	-	-	-	29.63	0.24	-	10
Jun-26 14.00	2.61	-	-	-	31.59	0.80	-	1
Jun-26 14.50	2.22	-	-	-	30.43	0.76	-	1
Jun-26 15.00	1.84	-	-	-	29.26	0.70	-	1
Jun-26 16.00	1.19	-	-	-	26.93	0.57	-	3
Sep-26 14.00	2.48	-	-	-	30.77	0.72	-	1
Sep-26 14.50	2.14	-	-	-	29.90	0.68	-	1
Sep-26 17.00	0.84	-	-	-	26.57	0.40	-	2
Dec-26 17.00	1.08	-	-	-	26.13	0.43	-	7
Dec-27 12.00	4.04	-	-	-	31.80	0.74	-	15,000
Dec-27 16.00	1.77	-	-	-	26.85	0.49	-	7
Dec-28 15.25	2.38	-	-	-	29.38	0.52	-	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	-	-	-	38.94	-0.03	-	1
Feb-26 15.00	0.09	-	-	-	35.72	-0.14	-	20
Feb-26 16.00	0.35	-	-	-	32.50	-0.43	-	15
Feb-26 16.50	0.61	-	-	-	31.75	-0.61	-	10
Mar-26 9.50	-	-	-	-	48.98	-	-	2
Mar-26 9.75	-	-	-	-	48.27	-	-	1
Mar-26 11.00	-	-	-	-	44.71	-	-	7
Mar-26 13.50	0.07	-	-	-	37.59	-0.07	-	33
Mar-26 15.50	0.40	-	-	-	31.89	-0.33	-	23
Mar-26 16.00	0.58	-	-	-	30.47	-0.43	-	10
Mar-26 16.00	0.58	-	-	-	30.47	-0.43	-	1
Mar-26 16.50	0.83	-	-	-	29.72	-0.55	-	30
Jun-26 12.00	0.10	-	-	-	35.14	-0.06	-	13
Jun-26 13.00	0.19	-	-	-	32.81	-0.11	-	20
Jun-26 14.00	0.33	-	-	-	30.47	-0.18	-	1
Jun-26 15.00	0.55	-	-	-	28.14	-0.29	-	1
Jun-26 15.50	0.70	-	-	-	26.98	-0.35	-	3
Sep-26 11.00	0.13	-	-	-	33.04	-0.06	-	1,200
Sep-26 16.50	1.58	-	-	-	23.91	-0.55	-	3
Dec-26 10.00	0.11	-	-	-	32.62	-0.05	-	7
Dec-26 11.00	0.19	-	-	-	31.28	-0.08	-	1
Dec-26 13.50	0.61	-	-	-	27.93	-0.22	-	150
Mar-27 11.50	0.38	-	-	-	29.68	-0.13	-	1
Dec-28 15.25	2.59	-	-	-	23.32	-0.45	-	750

	Previous Close	4.00		05/02/26
	SACYR Close	4.03		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.54	-	-	-	18.58	0.99	-	10
Jun-26 3.20	0.86	-	-	-	18.16	0.99	-	10
Jun-26 3.70	0.41	-	-	-	17.96	0.82	-	10
Jun-26 3.80	0.33	-	-	-	17.92	0.75	-	10
Sep-26 3.50	0.61	-	-	-	18.22	0.88	-	10
Sep-26 4.00	0.26	-	-	-	18.01	0.59	-	20
Dec-26 3.90	0.35	-	-	-	18.87	0.64	-	25
Dec-26 4.00	0.30	-	-	-	18.82	0.58	-	5
Dec-26 4.20	0.21	-	-	-	18.80	0.46	-	20
Jun-27 3.90	0.41	-	-	-	20.03	0.61	-	25
Dec-27 4.00	0.42	-	-	-	20.52	0.56	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.03	-	-	-	19.01	-0.14	-	10
Jun-26 3.80	0.08	-	-	-	18.93	-0.26	-	102
Sep-26 3.60	0.08	-	-	-	19.18	-0.22	-	20

	Previous Close	10.70		05/02/26
	SANTANDER Close	10.47		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	1.47	1.70	1.70	1.70	46.65	1.00	1	-
Feb-26 w1 10.00	0.47	-	-	-	41.11	0.98	-	2
Feb-26 w2 9.75	0.74	0.86	0.86	0.86	35.52	0.92	1	2
Feb-26 w2 10.00	0.52	-	-	-	34.19	0.82	-	1
Feb-26 8.00	2.47	-	-	-	45.67	1.00	-	26
Feb-26 8.75	1.73	-	-	-	41.56	0.99	-	1
Feb-26 9.00	1.48	-	-	-	40.19	0.97	-	150
Feb-26 9.75	0.79	-	-	-	36.08	0.84	-	3
Feb-26 10.00	0.59	0.60	0.68	0.60	34.71	0.75	2	19
Feb-26 10.50	0.26	-	-	-	32.14	0.50	-	125
Feb-26 11.00	0.09	-	-	-	31.90	0.24	-	185
Feb-26 11.50	0.02	-	-	-	31.67	0.08	-	44
Feb-26 14.00	-	-	-	-	30.47	-	-	1
Mar-26 3.60	6.87	-	-	-	61.19	1.00	-	1
Mar-26 5.00	5.48	-	-	-	54.91	1.00	-	10
Mar-26 5.50	4.98	-	-	-	52.66	1.00	-	17
Mar-26 5.75	4.73	-	-	-	51.54	1.00	-	15
Mar-26 6.00	4.48	-	-	-	50.42	1.00	-	20
Mar-26 6.25	4.23	-	-	-	49.29	1.00	-	12
Mar-26 6.50	3.98	-	-	-	48.17	1.00	-	35
Mar-26 6.75	3.73	-	-	-	47.05	1.00	-	300
Mar-26 7.00	3.48	-	-	-	45.92	1.00	-	7,670
Mar-26 7.25	3.24	-	-	-	44.80	0.99	-	150
Mar-26 7.50	2.99	-	-	-	43.68	0.99	-	10
Mar-26 7.75	2.74	-	-	-	42.56	0.98	-	10
Mar-26 8.00	2.50	-	-	-	41.43	0.98	-	538
Mar-26 8.25	2.26	-	-	-	40.31	0.97	-	3,363
Mar-26 8.50	2.02	-	-	-	39.19	0.95	-	1,402
Mar-26 8.75	1.78	-	-	-	38.07	0.93	-	14
Mar-26 9.00	1.56	-	-	-	36.94	0.90	-	5
Mar-26 9.50	1.12	-	-	-	34.70	0.81	-	373
Mar-26 9.75	0.93	-	-	-	33.58	0.76	-	30
Mar-26 10.00	0.74	-	-	-	32.45	0.69	-	52,019
Mar-26 10.50	0.43	-	-	-	30.34	0.52	-	45,061
Mar-26 11.00	0.24	0.26	0.26	0.26	30.09	0.34	1	25
Mar-26 11.50	0.12	0.10	0.10	0.10	29.83	0.20	40	74
Mar-26 12.00	0.05	0.05	0.05	0.05	29.58	0.10	23	778
Apr-26 8.00	2.54	-	-	-	39.11	0.95	-	5
Apr-26 9.75	1.03	-	-	-	32.14	0.72	-	150
Apr-26 10.50	0.54	-	-	-	29.27	0.53	-	10
Apr-26 11.00	0.34	-	-	-	29.00	0.39	-	10
Apr-26 11.50	0.20	0.19	0.19	0.19	28.73	0.26	40	40
Jun-26 3.10	7.38	-	-	-	54.02	1.00	-	3
Jun-26 4.80	5.69	-	-	-	48.28	1.00	-	25
Jun-26 5.00	5.49	-	-	-	47.60	1.00	-	125
Jun-26 5.50	4.99	-	-	-	45.92	1.00	-	3,750
Jun-26 6.00	4.50	-	-	-	44.23	0.99	-	5
Jun-26 6.25	4.25	-	-	-	43.38	0.99	-	3,735
Jun-26 6.50	4.01	-	-	-	42.54	0.99	-	260
Jun-26 6.75	3.76	-	-	-	41.70	0.98	-	10,000
Jun-26 7.00	3.52	-	-	-	40.85	0.97	-	91
Jun-26 7.25	3.28	-	-	-	40.01	0.97	-	81
Jun-26 7.50	3.04	-	-	-	39.16	0.95	-	38
Jun-26 7.75	2.81	-	-	-	38.32	0.94	-	20
Jun-26 8.00	2.58	-	-	-	37.48	0.92	-	22,548
Jun-26 8.25	2.36	-	-	-	36.63	0.90	-	20
Jun-26 8.50	2.14	-	-	-	35.79	0.88	-	29
Jun-26 8.75	1.93	-	-	-	34.94	0.85	-	53
Jun-26 9.00	1.72	-	-	-	34.10	0.81	-	330
Jun-26 9.25	1.52	-	-	-	33.26	0.78	-	14,844
Jun-26 9.50	1.34	-	-	-	32.41	0.73	-	11
Jun-26 9.75	1.15	-	-	-	31.57	0.69	-	44
Jun-26 10.00	0.99	-	-	-	30.72	0.64	-	105
Jun-26 10.50	0.70	-	-	-	29.13	0.53	-	13,408
Jun-26 11.00	0.49	-	-	-	28.83	0.42	-	15
Jun-26 11.50	0.33	0.35	0.35	0.35	28.52	0.32	120	150
Jun-26 12.00	0.22	0.22	0.22	0.22	28.22	0.23	40	104
Jun-26 12.50	0.13	-	-	-	27.92	0.16	-	10
Jun-26 13.50	0.05	-	-	-	27.31	0.07	-	7
Sep-26 4.50	5.99	-	-	-	46.41	1.00	-	20
Sep-26 4.60	5.89	-	-	-	46.13	1.00	-	25
Sep-26 4.70	5.79	-	-	-	45.84	1.00	-	50
Sep-26 4.80	5.69	-	-	-	45.56	1.00	-	25
Sep-26 4.90	5.59	-	-	-	45.28	1.00	-	25
Sep-26 5.00	5.49	-	-	-	44.99	1.00	-	25
Sep-26 5.75	4.75	-	-	-	42.87	0.99	-	1
Sep-26 6.00	4.51	-	-	-	42.16	0.98	-	2
Sep-26 6.25	4.27	-	-	-	41.45	0.98	-	5
Sep-26 6.50	4.03	-	-	-	40.74	0.97	-	16
Sep-26 7.00	3.56	-	-	-	39.32	0.94	-	4
Sep-26 7.75	2.90	-	-	-	37.20	0.89	-	30
Sep-26 8.00	2.68	-	-	-	36.49	0.87	-	100
Sep-26 8.50	2.28	-	-	-	35.07	0.82	-	30
Sep-26 9.00	1.89	-	-	-	33.66	0.76	-	41
Sep-26 9.25	1.71	-	-	-	32.95	0.73	-	1
Sep-26 9.50	1.54	-	-	-	32.24	0.70	-	4
Sep-26 9.75	1.37	-	-	-	31.53	0.66	-	5,003
Sep-26 10.00	1.22	-	-	-	30.82	0.62	-	114
Sep-26 10.50	0.94	-	-	-	29.48	0.54	-	5
Sep-26 11.50	0.55	-	-	-	28.78	0.38	-	5
Dec-26 3.00	7.48	-	-	-	49.04	1.00	-	1
Dec-26 4.00	6.48	-	-	-	46.49	1.00	-	100
Dec-26 4.40	6.09	-	-	-	45.48	1.00	-	50
Dec-26 4.50	5.99	-	-	-	45.22	1.00	-	1
Dec-26 4.60	5.89	-	-	-	44.97	1.00	-	82
Dec-26 4.70	5.79	-	-	-	44.71	1.00	-	50
Dec-26 4.80	5.69	-	-	-	44.46	1.00	-	15,050
Dec-26 4.90	5.59	-	-	-	44.20	1.00	-	50
Dec-26 5.00	5.49	-	-	-	43.95	0.99	-	10,029
Dec-26 5.25	5.25	-	-	-	43.31	0.99	-	25
Dec-26 5.75	4.76	-	-	-	42.04	0.98	-	6
Dec-26 6.00	4.53	-	-	-	41.40	0.97	-	7
Dec-26 6.50	4.06	-	-	-	40.13	0.95	-	5
Dec-26 7.50	3.18	-	-	-	37.58	0.89	-	11
Dec-26 7.75	2.98	-	-	-	36.94	0.86	-	2
Dec-26 8.00	2.78	-	-	-	36.30	0.84	-	10,026
Dec-26 8.25	2.58	-	-	-	35.67	0.82	-	230
Dec-26 8.50	2.38	-	-	-	35.03	0.80	-	100
Dec-26 8.75	2.20	-	-	-	34.39	0.77	-	4
Dec-26 9.00	2.03	-	-	-	33.76	0.74	-	135
Dec-26 10.00	1.38	-	-	-	31.21	0.62	-	87
Dec-26 10.50	1.10	-	-	-	30.00	0.55	-	53
Dec-26 11.00	0.88	-	-	-	29.63	0.48	-	63
Dec-26 11.50	0.71	-	-	-	29.26	0.41	-	12
Dec-26 12.00	0.55	-	-	-	28.90	0.35	-	3
Dec-26 12.50	0.43	-	-	-	28.53	0.29	-	100
Dec-26 13.00	0.33	-	-	-	28.16	0.24	-	1,620
Mar-27 4.50	5.99	-	-	-	43.99	1.00	-	25
Mar-27 4.60	5.89	-	-	-	43.76	1.00	-	25
Mar-27 4.70	5.79	-	-	-	43.52	1.00	-	25
Mar-27 4.80	5.69	-	-	-	43.28	0.99	-	50
Mar-27 4.90	5.59	-	-	-	43.05	0.99	-	50
Mar-27 5.00	5.50	-	-	-	42.81	0.99	-	50
Mar-27 5.25	5.25	-	-	-	42.22	0.99	-	25
Mar-27 6.00	4.55	-	-	-	40.46	0.96	-	25
Mar-27 6.25	4.32	-	-	-	39.87	0.95	-	25
Mar-27 7.50	3.25	-	-	-	36.92	0.86	-	1
Mar-27 8.00	2.86	-	-	-	35.74	0.82	-	2
Mar-27 9.25	1.96	-	-	-	32.80	0.70	-	130
Mar-27 9.50	1.81	-	-	-	32.21	0.67	-	10
Jun-27 6.00	4.55	-	-	-	39.73	0.95	-	25
Jun-27 6.25	4.33	-	-	-	39.20	0.94	-	25
Jun-27 6.50	4.11	-	-	-	38.66	0.92	-	25
Jun-27 6.75	3.90	-	-	-	38.13	0.91	-	25
Jun-27 7.00	3.69	-	-	-	37.60	0.89	-	25
Jun-27 7.25	3.49	-	-	-	37.06	0.87	-	25
Jun-27 7.50	3.29	-	-	-	36.53	0.85	-	10
Jun-27 9.00	2.21	-	-	-	33.33	0.72	-	6,000
Jun-27 9.75	1.76	-	-	-	31.73	0.64	-	1
Jun-27 10.00	1.61	-	-	-	31.19	0.62	-	5,000
Jun-27 12.50	0.65	-	-	-	28.58	0.35	-	5
Dec-27 2.30	8.18	-	-	-	45.92	1.00	-	65
Dec-27 4.20	6.29	-	-	-	42.35	1.00	-	7,000
Dec-27 4.30	6.19	-	-	-	42.17	1.00	-	1
Dec-27 4.90	5.60	-	-	-	41.04	0.99	-	4
Dec-27 5.00	5.50	-	-	-	40.85	0.99	-	2
Dec-27 5.25	5.26	-	-	-	40.38	0.98	-	3
Dec-27 5.50	5.03	-	-	-	39.91	0.97	-	5
Dec-27 7.00	3.77	-	-	-	37.09	0.87	-	2,545
Dec-27 7.50	3.39	-	-	-	36.15	0.83	-	4
Dec-27 8.00	3.04	-	-	-	35.21	0.80	-	3
Dec-27 8.50	2.70	-	-	-	34.27	0.76	-	2
Dec-27 9.00	2.38	-	-	-	33.33	0.71	-	1
Dec-27 9.25	2.24	-	-	-	32.86	0.69	-	25
Dec-27 10.00	1.81	-	-	-	31.46	0.62	-	11
Dec-27 10.50	1.56	-	-	-	30.55	0.57	-	1
Dec-27 12.00	1.00	-	-	-	29.36	0.43	-	5
Mar-28 8.75	2.62	-	-	-	33.75	0.73	-	1
Mar-28 9.00	2.48	-	-	-	33.30	0.71	-	450
Mar-28 9.25	2.33	-	-	-	32.86	0.69	-	300
Mar-28 9.50	2.18	-	-	-	32.41	0.67	-	50
Mar-28 9.75	2.04	-	-	-	31.97	0.64	-	250
Mar-28 10.00	1.91	-	-	-	31.52	0.62	-	125
Jun-28 6.00	4.61	-	-	-	38.55	0.93	-	3
Jun-28 10.00	1.99	-	-	-	31.92	0.62	-	150
Jun-28 12.50	1.03	-	-	-	29.66	0.41	-	2
Dec-28 5.00	5.50	-	-	-	40.36	0.98	-	1
Dec-28 8.50	2.96	-	-	-	35.01	0.74	-	3,004
Dec-28 9.00	2.67	-	-	-	34.24	0.71	-	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	-	-	-	-	46.21	-	-	20
Feb-26 w1 11.00	0.53	-	-	-	37.85	-1.00	-	15
Feb-26 w1 11.50	1.03	-	-	-	37.63	-1.00	-	1
Feb-26 w2 8.75	-	-	-	-	40.20	-	-	30
Feb-26 w2 9.00	-	-	-	-	38.87	-	-	10
Feb-26 8.75	-	-	-	-	41.15	-0.01	-	25
Feb-26 9.00	0.01	-	-	-	39.78	-0.03	-	9
Feb-26 9.25	0.02	-	-	-	38.41	-0.05	-	6
Feb-26 9.50	0.04	-	-	-	37.04	-0.09	-	15
Feb-26 9.75	0.06	-	-	-	35.67	-0.15	-	17
Feb-26 10.00	0.11	0.09	0.09	0.09	34.30	-0.24	3	366
Feb-26 10.20	0.16	0.14	0.14	0.14	33.21	-0.34	1	20,001
Feb-26 10.50	0.28	-	-	-	31.73	-0.50	-	258
Feb-26 11.00	0.62	-	-	-	31.49	-0.77	-	46
Feb-26 11.50	1.05	-	-	-	31.26	-0.93	-	10
Feb-26 12.00	1.53	-	-	-	31.02	-0.99	-	150
Feb-26 w4 9.50	0.07	-	-	-	37.28	-0.13	-	10
Feb-26 w4 10.00	0.16	0.12	0.12	0.12	34.51	-0.28	10	10
Mar-26 3.30	-	-	-	-	61.78	-	-	2
Mar-26 3.70	-	-	-	-	59.98	-	-	10
Mar-26 3.90	-	-	-	-	59.09	-	-	7
Mar-26 4.00	-	-	-	-	58.64	-	-	2
Mar-26 4.10	-	-	-	-	58.19	-	-	5
Mar-26 4.20	-	-	-	-	57.74	-	-	5
Mar-26 5.00	-	-	-	-	54.15	-	-	15,012
Mar-26 5.25	-	-	-	-	53.02	-	-	110
Mar-26 5.50	-	-	-	-	51.90	-	-	22,616
Mar-26 5.75	-	-	-	-	50.78	-	-	868
Mar-26 6.00	-	-	-	-	49.66	-	-	10,631
Mar-26 6.25	-	-	-	-	48.53	-	-	4
Mar-26 6.50	-	-	-	-	47.41	-	-	7
Mar-26 6.75	-	-	-	-	46.29	-	-	230
Mar-26 7.00	-	-	-	-	45.16	-	-	36
Mar-26 7.25	-	-	-	-	44.04	-0.01	-	142
Mar-26 7.50	-	-	-	-	42.92	-0.01	-	10,400
Mar-26 7.75	0.01	-	-	-	41.80	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	40.67	-0.02	-	11,032
Mar-26 8.25	0.02	-	-	-	39.55	-0.03	-	132
Mar-26 8.50	0.03	-	-	-	38.43	-0.05	-	374
Mar-26 8.75	0.04	-	-	-	37.31	-0.07	-	98
Mar-26 9.00	0.06	-	-	-	36.18	-0.10	-	376
Mar-26 9.25	0.09	0.10	0.10	0.10	35.06	-0.14	2	333
Mar-26 9.50	0.13	-	-	-	33.94	-0.18	-	44
Mar-26 9.75	0.18	-	-	-	32.82	-0.24	-	54
Mar-26 10.00	0.25	0.21	0.21	0.20	31.69	-0.31	101	20,176
Mar-26 10.50	0.43	-	-	-	29.58	-0.49	-	213
Mar-26 11.00	0.74	-	-	-	29.33	-0.67	-	26
Mar-26 11.50	1.12	-	-	-	29.07	-0.81	-	5
Mar-26 12.00	1.56	-	-	-	28.82	-0.92	-	6
Apr-26 9.25	0.15	-	-	-	33.06	-0.17	-	2
Apr-26 9.75	0.26	-	-	-	31.07	-0.27	-	10
Apr-26 10.50	0.52	-	-	-	28.20	-0.48	-	5
Apr-26 11.00	0.82	0.76	0.76	0.76	27.93	-0.63	10	12
Jun-26 3.10	-	-	-	-	52.31	-	-	1
Jun-26 3.80	-	-	-	-	49.94	-	-	25,000
Jun-26 4.10	-	-	-	-	48.93	-	-	3
Jun-26 4.20	-	-	-	-	48.59	-	-	5
Jun-26 4.30	-	-	-	-	48.26	-	-	5
Jun-26 4.40	-	-	-	-	47.92	-	-	5
Jun-26 4.50	-	-	-	-	47.58	-	-	3,751
Jun-26 4.70	-	-	-	-	46.91	-	-	5
Jun-26 4.80	-	-	-	-	46.57	-	-	6
Jun-26 4.90	-	-	-	-	46.23	-	-	5
Jun-26 5.50	0.01	-	-	-	44.21	-0.01	-	17
Jun-26 5.75	0.01	-	-	-	43.36	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	42.52	-0.01	-	2
Jun-26 6.25	0.02	-	-	-	41.67	-0.02	-	3,502
Jun-26 6.50	0.02	-	-	-	40.83	-0.02	-	776
Jun-26 6.75	0.03	-	-	-	39.99	-0.03	-	103
Jun-26 7.00	0.04	-	-	-	39.14	-0.04	-	360
Jun-26 7.25	0.05	-	-	-	38.30	-0.05	-	96
Jun-26 7.50	0.07	-	-	-	37.45	-0.06	-	12,106
Jun-26 7.75	0.09	-	-	-	36.61	-0.08	-	5,787
Jun-26 8.00	0.11	-	-	-	35.77	-0.09	-	23,502
Jun-26 8.25	0.14	-	-	-	34.92	-0.12	-	17
Jun-26 8.50	0.17	0.14	0.14	0.14	34.08	-0.14	4	61
Jun-26 8.75	0.21	-	-	-	33.23	-0.17	-	53
Jun-26 9.00	0.26	-	-	-	32.39	-0.21	-	8,541
Jun-26 9.25	0.31	-	-	-	31.55	-0.24	-	22,507
Jun-26 9.50	0.38	-	-	-	30.70	-0.29	-	6
Jun-26 9.75	0.45	-	-	-	29.86	-0.33	-	135
Jun-26 10.00	0.54	-	-	-	29.01	-0.38	-	10
Jun-26 10.50	0.75	-	-	-	27.42	-0.50	-	40
Jun-26 11.00	1.05	-	-	-	27.12	-0.61	-	5
Sep-26 4.00	-	-	-	-	45.83	-	-	2
Sep-26 6.00	0.04	-	-	-	40.16	-0.03	-	32,510
Sep-26 6.75	0.08	-	-	-	38.03	-0.05	-	103
Sep-26 7.00	0.10	-	-	-	37.32	-0.07	-	14,505
Sep-26 7.25	0.12	-	-	-	36.62	-0.08	-	30
Sep-26 7.50	0.15	-	-	-	35.91	-0.09	-	60
Sep-26 7.75	0.18	-	-	-	35.20	-0.11	-	10,002
Sep-26 8.00	0.22	-	-	-	34.49	-0.13	-	12,209
Sep-26 8.25	0.25	-	-	-	33.78	-0.15	-	50
Sep-26 8.50	0.30	-	-	-	33.07	-0.18	-	5,047
Sep-26 8.75	0.35	-	-	-	32.36	-0.21	-	55
Sep-26 9.00	0.41	-	-	-	31.66	-0.24	-	40
Sep-26 9.25	0.48	-	-	-	30.95	-0.27	-	2,011
Sep-26 9.50	0.55	-	-	-	30.24	-0.31	-	50
Sep-26 9.75	0.63	-	-	-	29.53	-0.34	-	45
Sep-26 10.00	0.72	-	-	-	28.82	-0.39	-	10
Sep-26 10.50	0.94	-	-	-	27.48	-0.47	-	15
Sep-26 11.00	1.22	-	-	-	27.13	-0.57	-	20
Dec-26 2.50	-	-	-	-	48.07	-	-	40
Dec-26 2.80	-	-	-	-	47.30	-	-	60,000
Dec-26 3.20	-	-	-	-	46.28	-	-	10
Dec-26 3.40	-	-	-	-	45.77	-	-	2
Dec-26 3.50	-	-	-	-	45.52	-	-	5
Dec-26 3.60	-	-	-	-	45.26	-	-	50,002
Dec-26 4.00	0.01	-	-	-	44.24	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	43.74	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	43.48	-0.01	-	15,000
Dec-26 4.40	0.02	-	-	-	43.23	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	42.72	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	42.46	-0.01	-	5
Dec-26 4.80	0.03	-	-	-	42.21	-0.02	-	15,000
Dec-26 4.90	0.03	-	-	-	41.95	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	41.70	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	41.06	-0.02	-	600
Dec-26 6.25	0.10	-	-	-	38.51	-0.06	-	5
Dec-26 6.50	0.13	-	-	-	37.88	-0.07	-	159
Dec-26 6.75	0.15	-	-	-	37.24	-0.08	-	156
Dec-26 7.00	0.18	-	-	-	36.60	-0.09	-	10,175
Dec-26 7.25	0.22	-	-	-	35.96	-0.11	-	50
Dec-26 7.50	0.25	0.22	0.22	0.22	35.33	-0.13	1	6
Dec-26 7.75	0.29	-	-	-	34.69	-0.15	-	51
Dec-26 8.00	0.34	-	-	-	34.05	-0.17	-	32,818
Dec-26 8.25	0.39	0.35	0.35	0.35	33.42	-0.19	300	610
Dec-26 8.50	0.44	0.38	0.38	0.38	32.78	-0.21	15,200	15,321
Dec-26 8.75	0.51	-	-	-	32.14	-0.24	-	6
Dec-26 9.00	0.58	-	-	-	31.51	-0.27	-	62
Dec-26 9.50	0.73	-	-	-	30.23	-0.33	-	5
Dec-26 10.00	0.92	-	-	-	28.96	-0.40	-	17,094
Dec-26 10.50	1.15	-	-	-	27.75	-0.47	-	48
Mar-27 5.25	0.07	-	-	-	40.16	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	39.57	-0.04	-	150
Mar-27 6.00	0.13	-	-	-	38.40	-0.06	-	150
Mar-27 6.75	0.21	-	-	-	36.63	-0.10	-	371
Mar-27 8.50	0.54	-	-	-	32.50	-0.23	-	101
Mar-27 8.75	0.62	-	-	-	31.91	-0.25	-	5
Mar-27 11.00	1.54	-	-	-	27.46	-0.53	-	2
Mar-27 11.50	1.87	-	-	-	27.08	-0.59	-	3
Jun-27 3.00	0.01	-	-	-	43.54	-	-	15,000
Jun-27 4.00	0.03	-	-	-	41.41	-0.01	-	1
Jun-27 5.50	0.12	-	-	-	38.21	-0.05	-	42
Jun-27 6.00	0.17	-	-	-	37.14	-0.07	-	15,600
Jun-27 7.00	0.31	-	-	-	35.01	-0.13	-	5,000
Jun-27 7.50	0.41	-	-	-	33.94	-0.16	-	660
Jun-27 8.00	0.52	-	-	-	32.87	-0.20	-	6,000
Sep-27 8.00	0.58	-	-	-	32.24	-0.21	-	310
Sep-27 9.50	1.07	-	-	-	29.28	-0.35	-	263
Sep-27 9.75	1.17	-	-	-	28.78	-0.37	-	25
Sep-27 10.00	1.26	-	-	-	28.29	-0.40	-	5
Dec-27 3.30	0.02	-	-	-	40.50	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	40.12	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	39.37	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	39.18	-0.02	-	42
Dec-27 4.20	0.06	-	-	-	38.80	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	38.43	-0.03	-	51,025
Dec-27 4.70	0.10	-	-	-	37.86	-0.04	-	10
Dec-27 5.25	0.15	-	-	-	36.83	-0.06	-	11,500
Dec-27 5.50	0.18	-	-	-	36.36	-0.07	-	1
Dec-27 5.75	0.21	-	-	-	35.89	-0.08	-	50,000
Dec-27 6.00	0.25	-	-	-	35.42	-0.09	-	150
Dec-27 6.25	0.29	-	-	-	34.95	-0.10	-	150
Dec-27 6.50	0.33	-	-	-	34.48	-0.12	-	151
Dec-27 6.75	0.38	-	-	-	34.01	-0.13	-	150
Dec-27 7.00	0.43	-	-	-	33.54	-0.15	-	2,500
Dec-27 7.25	0.48	-	-	-	33.07	-0.16	-	325
Dec-27 7.50	0.54	-	-	-	32.60	-0.18	-	300
Dec-27 8.00	0.67	-	-	-	31.66	-0.22	-	75
Dec-27 8.75	0.89	-	-	-	30.25	-0.28	-	23
Dec-27 9.75	1.27	-	-	-	28.38	-0.38	-	25,000
Dec-27 10.00	1.38	-	-	-	27.91	-0.41	-	20
Dec-27 11.50	2.21	-	-	-	26.21	-0.56	-	25
Dec-27 12.00	2.52	-	-	-	25.81	-0.62	-	1
Mar-28 6.00	0.28	-	-	-	34.69	-0.10	-	1
Mar-28 6.50	0.36	-	-	-	33.79	-0.12	-	1
Mar-28 9.00	1.05	-	-	-	29.33	-0.31	-	150
Mar-28 9.25	1.14	-	-	-	28.89	-0.33	-	150
Mar-28 9.75	1.33	-	-	-	28.00	-0.38	-	5
Mar-28 10.00	1.44	-	-	-	27.55	-0.40	-	150
Mar-28 10.50	1.68	-	-	-	26.69	-0.45	-	150
Mar-28 11.00	1.95	-	-	-	26.31	-0.51	-	300
Mar-28 12.00	2.58	-	-	-	25.55	-0.60	-	150
Jun-28 5.00	0.17	-	-	-	35.86	-0.06	-	10,000
Jun-28 11.00	2.08	-	-	-	26.42	-0.50	-	150
Jun-28 11.50	2.39	-	-	-	26.05	-0.55	-	300
Jun-28 12.00	2.69	-	-	-	25.69	-0.60	-	300
Dec-28 4.20	0.13	-	-	-	36.65	-0.04	-	10,000
Dec-28 6.00	0.41	-	-	-	33.90	-0.12	-	12,500
Dec-28 8.00	0.95	-	-	-	30.84	-0.24	-	8,000
Dec-28 8.50	1.12	-	-	-	30.08	-0.28	-	3,000
Dec-28 8.75	1.22	-	-	-	29.69	-0.30	-	118
Dec-29 3.90	0.17	-	-	-	36.16	-0.05	-	3,250
Dec-29 5.50	0.46	-	-	-	34.02	-0.11	-	25,000
Dec-29 10.50	2.26	2.05	2.05	2.05	27.36	-0.43	100	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.00	1.48	-	-	-	40.19	0.97	-	20
Feb-26 9.00	1.48	-	-	-	40.19	0.97	-	30
Feb-26 9.50	1.01	-	-	-	37.45	0.91	-	10
Feb-26 9.50	1.01	-	-	-	37.45	0.91	-	20
Feb-26 9.75	0.79	-	-	-	36.08	0.84	-	20
Feb-26 10.00	0.59	-	-	-	34.71	0.75	-	30
Feb-26 10.50	0.26	-	-	-	32.14	0.50	-	15
Feb-26 10.50	0.26	-	-	-	32.14	0.50	-	95
Feb-26 11.00	0.09	-	-	-	31.90	0.24	-	20
Mar-26 4.00	6.48	-	-	-	59.40	1.00	-	5
Mar-26 7.25	3.24	-	-	-	44.80	0.99	-	1
Mar-26 9.00	1.56	-	-	-	36.94	0.89	-	10
Mar-26 9.50	1.12	-	-	-	34.70	0.81	-	6,000
Mar-26 9.75	0.93	1.05	1.05	1.05	33.58	0.75	2	2
Mar-26 10.00	0.74	-	-	-	32.45	0.68	-	6,020
Mar-26 10.00	0.74	-	-	-	32.45	0.68	-	25
Mar-26 10.50	0.43	-	-	-	30.34	0.52	-	35
Mar-26 10.50	0.43	-	-	-	30.34	0.52	-	30
Mar-26 11.00	0.24	-	-	-	30.09	0.34	-	20
Mar-26 11.00	0.24	-	-	-	30.09	0.34	-	25
Jun-26 4.30	6.05	-	-	-	49.97	0.99	-	2
Jun-26 7.00	3.42	-	-	-	40.85	0.95	-	25
Jun-26 9.75	1.13	-	-	-	31.57	0.66	-	25
Jun-26 10.00	0.97	-	-	-	30.72	0.61	-	15
Jun-26 10.50	0.68	-	-	-	29.13	0.51	-	25
Jun-26 11.00	0.48	-	-	-	28.83	0.40	-	25
Sep-26 9.00	1.88	-	-	-	33.66	0.75	-	10
Sep-26 10.50	0.93	-	-	-	29.48	0.53	-	10
Sep-26 11.00	0.72	-	-	-	29.13	0.45	-	10
Dec-26 8.00	2.71	-	-	-	36.30	0.81	-	2
Dec-26 8.50	2.33	-	-	-	35.03	0.76	-	2
Dec-26 9.00	1.98	-	-	-	33.76	0.71	-	10
Dec-26 10.00	1.35	-	-	-	31.21	0.59	-	10
Dec-26 10.50	1.08	-	-	-	30.00	0.53	-	10
Dec-26 11.00	0.87	-	-	-	29.63	0.46	-	10
Sep-27 11.00	1.26	-	-	-	30.00	0.49	-	1
Dec-27 10.00	1.76	-	-	-	31.46	0.58	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 8.50	-	-	-	-	42.52	-0.01	-	30,000
Feb-26 8.75	-	-	-	-	41.15	-0.01	-	6
Feb-26 9.25	0.02	-	-	-	38.41	-0.05	-	26
Feb-26 9.50	0.03	-	-	-	37.04	-0.09	-	10
Feb-26 9.75	0.06	-	-	-	35.67	-0.15	-	5
Feb-26 10.00	0.11	-	-	-	34.30	-0.24	-	76
Feb-26 10.00	0.11	-	-	-	34.30	-0.24	-	30
Feb-26 10.50	0.28	-	-	-	31.73	-0.50	-	30
Feb-26 11.00	0.61	-	-	-	31.49	-0.77	-	45
Feb-26 11.00	0.61	0.49	0.49	0.49	31.49	-0.77	5	57
Feb-26 11.50	1.05	-	-	-	31.26	-0.92	-	15
Feb-26 12.00	1.53	-	-	-	31.02	-0.98	-	5
Feb-26 12.50	2.02	-	-	-	30.78	-1.00	-	30
Mar-26 5.75	-	-	-	-	50.78	-	-	500
Mar-26 8.00	0.01	-	-	-	40.67	-0.02	-	50
Mar-26 9.00	0.06	-	-	-	36.18	-0.10	-	50,000
Mar-26 9.75	0.18	-	-	-	32.82	-0.24	-	4
Mar-26 10.00	0.24	-	-	-	31.69	-0.31	-	31
Mar-26 10.50	0.43	0.36	0.36	0.36	29.58	-0.48	10	93
Mar-26 11.00	0.73	-	-	-	29.33	-0.66	-	31
Mar-26 12.00	1.55	-	-	-	28.82	-0.90	-	25
Mar-26 12.50	2.02	-	-	-	28.56	-0.96	-	15
Apr-26 10.00	0.33	-	-	-	30.08	-0.33	-	50
Apr-26 11.00	0.81	-	-	-	27.93	-0.62	-	1
Apr-26 13.00	2.50	-	-	-	26.85	-0.95	-	5
Jun-26 6.00	0.01	-	-	-	42.52	-0.01	-	1,052
Jun-26 7.25	0.05	-	-	-	38.30	-0.05	-	5
Jun-26 8.25	0.14	-	-	-	34.92	-0.12	-	4
Jun-26 9.50	0.38	-	-	-	30.70	-0.28	-	26
Jun-26 10.50	0.75	-	-	-	27.42	-0.49	-	25
Sep-26 6.25	0.05	-	-	-	39.45	-0.04	-	1,700
Sep-26 7.50	0.15	-	-	-	35.91	-0.09	-	900
Sep-26 8.25	0.25	-	-	-	33.78	-0.15	-	50
Sep-26 9.75	0.62	-	-	-	29.53	-0.34	-	1
Dec-29 10.50	2.26	2.05	2.05	2.05	27.36	-0.40	60	60

	Previous Close	17.57		05/02/26
	SOLARIA Close	17.48		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.50	1.18	-	-	-	39.48	0.78	-	10
Feb-26 17.00	0.83	-	-	-	38.96	0.66	-	5
Feb-26 18.00	0.34	-	-	-	38.42	0.37	-	5
Feb-26 19.00	0.11	-	-	-	38.33	0.15	-	5
Mar-26 8.00	9.50	-	-	-	50.90	1.00	-	10
Mar-26 12.00	5.52	-	-	-	46.78	0.99	-	75
Mar-26 12.50	5.02	-	-	-	46.27	0.99	-	50
Mar-26 13.00	4.54	-	-	-	45.75	0.98	-	75
Mar-26 13.50	4.06	-	-	-	45.24	0.96	-	75
Mar-26 14.00	3.59	-	-	-	44.72	0.94	-	50
Mar-26 17.00	1.27	-	-	-	41.63	0.61	-	10
Mar-26 20.00	0.25	-	-	-	41.04	0.19	-	15
Jun-26 12.00	5.73	-	-	-	46.39	0.93	-	46
Jun-26 12.50	5.29	-	-	-	45.92	0.91	-	46
Jun-26 13.00	4.86	-	-	-	45.46	0.89	-	48
Dec-26 18.00	2.56	-	-	-	40.65	0.56	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	0.10	-	-	-	40.84	-0.13	-	10
Feb-26 17.00	0.35	-	-	-	39.81	-0.35	-	10
Feb-26 17.50	0.56	-	-	-	39.32	-0.49	-	20
Mar-26 12.50	0.01	-	-	-	46.32	-0.01	-	1
Mar-26 15.00	0.20	-	-	-	43.74	-0.14	-	10
Mar-26 16.00	0.40	-	-	-	42.71	-0.25	-	10
Mar-26 17.00	0.76	-	-	-	41.68	-0.39	-	15
Mar-26 18.00	1.27	-	-	-	41.17	-0.55	-	5

	Previous Close	30.18		05/02/26
	TECNICAS REUNIDAS Close	30.50		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.24	1.34	-	-	-	47.90	0.56	-	6
Feb-26 32.07	0.59	0.82	0.82	0.82	47.45	0.32	3	5
Feb-26 32.99	0.36	-	-	-	47.35	0.22	-	2
Feb-26 34.82	0.12	-	-	-	47.15	0.09	-	5
Mar-26 25.66	5.24	-	-	-	47.56	0.87	-	6
Mar-26 32.99	0.89	-	-	-	42.39	0.33	-	5
Jun-26 37.57	0.87	-	-	-	38.86	0.23	-	5
Jun-26 38.48	0.74	-	-	-	38.70	0.20	-	5
Sep-26 34.82	2.28	-	-	-	38.35	0.40	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.82	0.02	-	-	-	56.17	-0.01	-	3
Feb-26 24.74	0.04	-	-	-	55.19	-0.03	-	3
Feb-26 25.66	0.08	-	-	-	54.20	-0.05	-	2
Feb-26 27.49	0.27	-	-	-	52.24	-0.15	-	3
Feb-26 28.41	0.45	-	-	-	51.26	-0.23	-	5
Feb-26 30.24	1.09	-	-	-	49.30	-0.44	-	5
Mar-26 23.82	0.14	-	-	-	48.84	-0.06	-	1
Mar-26 26.57	0.47	-	-	-	46.16	-0.17	-	1
Mar-26 27.49	0.67	0.65	0.65	0.65	45.27	-0.22	10	10
Jun-26 15.12	0.02	-	-	-	50.93	-0.01	-	4
Dec-26 18.33	0.49	-	-	-	43.53	-0.08	-	1
Dec-26 20.16	0.78	-	-	-	42.55	-0.11	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	54.50	-	-	2,700

	Previous Close	3.66		05/02/26
	TELEFONICA Close	3.63		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.20	0.43	-	-	-	32.24	0.98	-	29
Feb-26 3.30	0.34	-	-	-	31.20	0.94	-	58
Feb-26 3.40	0.25	-	-	-	30.15	0.86	-	25
Feb-26 3.50	0.17	0.14	0.19	0.14	29.10	0.74	2	51
Feb-26 3.60	0.10	-	-	-	28.05	0.57	-	33
Feb-26 3.70	0.05	-	-	-	27.49	0.38	-	180
Mar-26 2.50	1.13	-	-	-	44.07	0.99	-	45
Mar-26 3.20	0.47	-	-	-	35.39	0.87	-	1
Mar-26 3.40	0.30	-	-	-	32.91	0.74	-	81
Mar-26 3.50	0.23	0.23	0.23	0.23	31.67	0.66	1	130
Mar-26 3.60	0.17	-	-	-	30.43	0.56	-	35
Mar-26 3.70	0.12	-	-	-	29.86	0.45	-	17,507
Mar-26 3.80	0.08	-	-	-	29.56	0.35	-	5,001
Mar-26 3.90	0.06	-	-	-	29.26	0.26	-	506
Mar-26 4.00	0.03	-	-	-	28.95	0.18	-	210
Mar-26 4.20	0.01	-	-	-	28.35	0.08	-	50
Mar-26 4.30	0.01	-	-	-	28.04	0.05	-	150
Mar-26 4.40	-	-	-	-	27.74	0.02	-	10,000
Mar-26 4.50	-	-	-	-	27.44	0.01	-	884
Mar-26 4.60	-	-	-	-	27.13	0.01	-	10,107
Mar-26 4.70	-	-	-	-	26.83	-	-	35,500
Mar-26 4.80	-	-	-	-	26.53	-	-	40
Mar-26 4.90	-	-	-	-	26.22	-	-	18
Mar-26 5.00	-	-	-	-	25.92	-	-	10
Mar-26 5.75	-	-	-	-	23.65	-	-	400
Apr-26 3.20	0.50	-	-	-	35.51	0.82	-	2
Apr-26 3.50	0.28	-	-	-	31.67	0.64	-	8
Apr-26 3.70	0.17	-	-	-	29.85	0.48	-	20,000
Apr-26 4.00	0.07	-	-	-	29.05	0.25	-	429
Jun-26 3.20	0.54	-	-	-	33.40	0.79	-	3
Jun-26 3.30	0.47	0.48	0.48	0.48	32.35	0.74	50	10,053
Jun-26 3.40	0.40	-	-	-	31.29	0.69	-	100,020
Jun-26 3.50	0.33	-	-	-	30.23	0.63	-	5
Jun-26 3.60	0.27	-	-	-	29.18	0.57	-	23
Jun-26 3.70	0.22	-	-	-	28.67	0.50	-	175
Jun-26 3.80	0.17	-	-	-	28.37	0.44	-	20
Jun-26 3.90	0.14	-	-	-	28.08	0.37	-	41
Jun-26 4.00	0.11	-	-	-	27.79	0.31	-	10,002
Jun-26 4.10	0.08	-	-	-	27.49	0.26	-	42
Jun-26 4.20	0.06	-	-	-	27.20	0.21	-	30,040
Jun-26 4.30	0.05	-	-	-	26.90	0.16	-	150
Jun-26 4.40	0.03	-	-	-	26.61	0.13	-	25,011
Jun-26 4.50	0.02	-	-	-	26.32	0.10	-	105
Jun-26 4.60	0.02	-	-	-	26.02	0.07	-	38
Jun-26 4.70	0.01	-	-	-	25.73	0.05	-	150
Jun-26 4.80	0.01	-	-	-	25.43	0.04	-	151
Jun-26 4.90	-	-	-	-	25.14	0.02	-	2,504
Jun-26 5.00	-	-	-	-	24.85	0.02	-	10
Jun-26 5.25	-	-	-	-	24.11	0.01	-	10
Sep-26 2.90	0.81	-	-	-	35.49	0.86	-	150
Sep-26 3.00	0.73	-	-	-	34.62	0.83	-	63
Sep-26 3.40	0.43	-	-	-	31.17	0.67	-	12
Sep-26 3.50	0.37	-	-	-	30.31	0.62	-	10
Sep-26 3.60	0.31	-	-	-	29.44	0.56	-	20
Sep-26 3.80	0.22	-	-	-	28.66	0.45	-	24
Sep-26 4.00	0.15	-	-	-	28.04	0.35	-	310
Sep-26 4.20	0.10	-	-	-	27.41	0.25	-	5
Sep-26 4.30	0.08	-	-	-	27.10	0.21	-	199
Sep-26 4.60	0.04	-	-	-	26.16	0.12	-	6
Dec-26 2.40	1.26	-	-	-	37.33	0.95	-	40
Dec-26 2.90	0.83	-	-	-	33.75	0.84	-	1
Dec-26 3.00	0.75	-	-	-	33.03	0.81	-	102
Dec-26 3.10	0.67	-	-	-	32.31	0.77	-	10
Dec-26 3.30	0.53	-	-	-	30.88	0.69	-	10
Dec-26 3.50	0.41	-	-	-	29.45	0.60	-	185
Dec-26 3.60	0.36	-	-	-	28.73	0.55	-	85,735
Dec-26 3.70	0.31	-	-	-	28.34	0.50	-	345
Dec-26 3.80	0.27	-	-	-	28.07	0.46	-	20
Dec-26 3.90	0.23	-	-	-	27.81	0.41	-	433
Dec-26 4.00	0.20	-	-	-	27.54	0.37	-	100,154
Dec-26 4.10	0.17	-	-	-	27.27	0.33	-	410
Dec-26 4.20	0.14	-	-	-	27.01	0.29	-	589
Dec-26 4.30	0.12	-	-	-	26.74	0.26	-	4
Dec-26 4.40	0.10	-	-	-	26.47	0.23	-	2
Dec-26 4.50	0.08	-	-	-	26.21	0.20	-	20,020
Dec-26 4.60	0.07	-	-	-	25.94	0.17	-	35,000
Dec-26 4.70	0.06	-	-	-	25.67	0.14	-	20,010
Dec-26 4.90	0.04	-	-	-	25.14	0.10	-	4
Dec-26 5.00	0.03	-	-	-	24.87	0.09	-	771
Dec-26 5.25	0.02	-	-	-	24.21	0.05	-	8
Dec-26 5.50	0.01	-	-	-	23.54	0.03	-	2
Mar-27 2.20	1.45	-	-	-	36.56	0.97	-	1
Mar-27 3.10	0.70	-	-	-	31.35	0.75	-	30
Mar-27 3.50	0.45	-	-	-	29.03	0.59	-	7
Mar-27 3.60	0.40	-	-	-	28.45	0.55	-	2
Mar-27 4.00	0.24	-	-	-	27.20	0.40	-	100
Mar-27 4.20	0.18	-	-	-	26.61	0.33	-	12
Mar-27 4.30	0.16	-	-	-	26.31	0.29	-	2
Mar-27 4.40	0.13	-	-	-	26.02	0.26	-	5,000
Mar-27 4.60	0.10	-	-	-	25.43	0.20	-	20,000
Mar-27 4.80	0.07	-	-	-	24.84	0.15	-	25
Jun-27 3.60	0.42	-	-	-	28.25	0.56	-	100
Jun-27 3.80	0.34	-	-	-	27.61	0.48	-	25
Jun-27 3.90	0.30	-	-	-	27.32	0.45	-	14
Jun-27 4.00	0.26	-	-	-	27.03	0.41	-	58
Jun-27 4.20	0.20	-	-	-	26.44	0.34	-	120
Jun-27 4.30	0.17	-	-	-	26.14	0.31	-	100
Jun-27 4.40	0.15	-	-	-	25.85	0.28	-	100
Jun-27 4.70	0.09	-	-	-	24.97	0.20	-	10
Jun-27 4.80	0.08	-	-	-	24.67	0.17	-	150
Jun-27 4.90	0.07	-	-	-	24.38	0.15	-	150
Jun-27 5.00	0.05	-	-	-	24.09	0.13	-	150
Jun-27 5.50	0.02	-	-	-	22.62	0.06	-	5
Jun-27 5.75	0.01	-	-	-	21.88	0.03	-	20
Sep-27 3.70	0.39	-	-	-	27.62	0.52	-	31
Sep-27 3.80	0.35	-	-	-	27.35	0.49	-	4
Sep-27 5.50	0.03	-	-	-	22.66	0.07	-	22
Dec-27 2.30	1.36	-	-	-	32.40	0.97	-	10
Dec-27 2.40	1.27	-	-	-	32.06	0.94	-	10
Dec-27 2.50	1.18	-	-	-	31.72	0.92	-	10
Dec-27 2.60	1.09	-	-	-	31.38	0.89	-	10
Dec-27 2.70	1.01	-	-	-	31.04	0.86	-	25
Dec-27 2.80	0.94	-	-	-	30.70	0.83	-	15
Dec-27 2.90	0.87	-	-	-	30.36	0.80	-	15
Dec-27 3.10	0.74	-	-	-	29.68	0.73	-	36
Dec-27 3.20	0.68	-	-	-	29.34	0.69	-	500
Dec-27 3.50	0.52	-	-	-	28.33	0.59	-	5
Dec-27 3.60	0.47	-	-	-	27.99	0.56	-	7
Dec-27 3.70	0.42	-	-	-	27.71	0.53	-	211
Dec-27 3.80	0.39	-	-	-	27.46	0.49	-	10
Dec-27 3.90	0.35	-	-	-	27.22	0.46	-	11
Dec-27 4.00	0.31	-	-	-	26.97	0.43	-	620
Dec-27 4.10	0.28	-	-	-	26.72	0.40	-	102
Dec-27 4.20	0.25	-	-	-	26.47	0.37	-	3
Dec-27 4.30	0.23	-	-	-	26.22	0.34	-	36
Dec-27 4.40	0.20	-	-	-	25.97	0.32	-	15
Dec-27 4.50	0.18	-	-	-	25.73	0.29	-	129
Dec-27 4.60	0.16	-	-	-	25.48	0.26	-	1
Dec-27 4.70	0.14	-	-	-	25.23	0.24	-	30,150
Dec-27 5.00	0.09	0.04	0.04	0.04	24.49	0.18	250	466
Dec-27 5.25	0.06	-	-	-	23.87	0.13	-	167
Dec-27 5.50	0.04	-	-	-	23.25	0.10	-	25
Dec-27 6.00	0.02	-	-	-	22.01	0.04	-	21,000
Mar-28 2.10	1.55	-	-	-	32.50	0.99	-	10
Mar-28 2.20	1.45	-	-	-	32.20	0.97	-	10
Mar-28 2.30	1.36	-	-	-	31.90	0.96	-	10
Mar-28 2.40	1.27	-	-	-	31.59	0.93	-	10
Mar-28 2.50	1.18	-	-	-	31.29	0.91	-	10
Mar-28 2.60	1.10	-	-	-	30.99	0.88	-	10
Mar-28 2.70	1.03	-	-	-	30.68	0.85	-	50
Mar-28 2.80	0.95	-	-	-	30.38	0.81	-	15
Mar-28 2.90	0.88	-	-	-	30.08	0.78	-	15
Mar-28 3.00	0.82	-	-	-	29.77	0.75	-	20
Mar-28 3.10	0.76	-	-	-	29.47	0.72	-	20
Mar-28 3.20	0.70	-	-	-	29.17	0.69	-	28
Mar-28 3.30	0.64	-	-	-	28.86	0.65	-	255
Mar-28 3.40	0.59	-	-	-	28.56	0.62	-	31
Mar-28 3.50	0.55	-	-	-	28.26	0.59	-	25
Mar-28 3.60	0.50	-	-	-	27.95	0.56	-	26
Mar-28 3.70	0.46	-	-	-	27.70	0.53	-	25
Mar-28 4.50	0.21	-	-	-	25.87	0.31	-	100
Mar-28 4.60	0.18	-	-	-	25.64	0.29	-	1
Jun-28 4.00	0.35	-	-	-	27.00	0.45	-	100
Jun-28 5.00	0.12	-	-	-	24.89	0.21	-	4
Dec-28 3.80	0.47	-	-	-	27.69	0.52	-	3
Dec-28 4.00	0.40	-	-	-	27.33	0.46	-	18
Dec-28 4.40	0.29	-	-	-	26.59	0.37	-	1
Dec-28 4.80	0.20	-	-	-	25.86	0.29	-	10
Dec-28 5.25	0.13	-	-	-	25.03	0.21	-	50
Dec-29 3.40	0.68	-	-	-	28.74	0.63	-	10
Dec-29 4.30	0.39	-	-	-	27.37	0.43	-	1
Dec-29 4.50	0.34	-	-	-	27.08	0.39	-	7
Dec-29 5.00	0.24	-	-	-	26.34	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.75	0.22	-	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	-	-	-	-	27.66	-	-	1
Feb-26 3.00	-	-	-	-	34.74	-	-	1
Feb-26 3.20	-	-	-	-	32.64	-0.03	-	80
Feb-26 3.30	0.01	-	-	-	31.60	-0.06	-	207
Feb-26 3.40	0.02	-	-	-	30.55	-0.14	-	135
Feb-26 3.50	0.04	-	-	-	29.50	-0.26	-	151
Feb-26 3.60	0.07	-	-	-	28.45	-0.43	-	25
Feb-26 3.70	0.12	-	-	-	27.89	-0.62	-	5
Mar-26 2.20	-	-	-	-	49.15	-	-	3
Mar-26 2.80	0.01	-	-	-	41.71	-0.03	-	10
Mar-26 2.90	0.01	-	-	-	40.47	-0.05	-	500
Mar-26 3.00	0.02	-	-	-	39.23	-0.07	-	24
Mar-26 3.10	0.02	-	-	-	37.99	-0.10	-	4
Mar-26 3.20	0.04	-	-	-	36.75	-0.14	-	117
Mar-26 3.30	0.05	-	-	-	35.51	-0.20	-	342
Mar-26 3.40	0.07	-	-	-	34.27	-0.27	-	42,066
Mar-26 3.50	0.10	-	-	-	33.03	-0.35	-	31
Mar-26 3.60	0.14	-	-	-	31.79	-0.44	-	484
Mar-26 3.70	0.19	-	-	-	31.22	-0.55	-	35,078
Mar-26 3.80	0.25	-	-	-	30.92	-0.64	-	35,000
Mar-26 3.90	0.33	-	-	-	30.62	-0.73	-	123
Mar-26 4.00	0.40	-	-	-	30.31	-0.81	-	120
Mar-26 4.10	0.49	-	-	-	30.01	-0.88	-	223
Apr-26 3.40	0.11	-	-	-	33.79	-0.30	-	1
Apr-26 3.50	0.14	-	-	-	32.51	-0.37	-	24
Jun-26 2.70	0.05	-	-	-	38.69	-0.11	-	1
Jun-26 2.90	0.08	-	-	-	36.57	-0.17	-	301
Jun-26 3.00	0.10	-	-	-	35.52	-0.20	-	17,212
Jun-26 3.10	0.12	-	-	-	34.46	-0.24	-	36
Jun-26 3.20	0.15	-	-	-	33.40	-0.29	-	194
Jun-26 3.30	0.18	-	-	-	32.35	-0.34	-	110,212
Jun-26 3.40	0.21	-	-	-	31.29	-0.40	-	141,326
Jun-26 3.50	0.25	-	-	-	30.23	-0.46	-	16,789
Jun-26 3.60	0.30	-	-	-	29.18	-0.53	-	3,090
Jun-26 3.70	0.36	-	-	-	28.67	-0.59	-	587
Jun-26 3.80	0.42	-	-	-	28.37	-0.65	-	320
Jun-26 3.90	0.50	-	-	-	28.08	-0.71	-	279
Jun-26 4.00	0.57	-	-	-	27.79	-0.76	-	264
Jun-26 4.10	0.65	-	-	-	27.49	-0.80	-	60
Jun-26 4.20	0.73	-	-	-	27.20	-0.85	-	30,523
Jun-26 4.30	0.82	-	-	-	26.90	-0.88	-	39
Jun-26 4.40	0.91	-	-	-	26.61	-0.91	-	25,128
Jun-26 4.50	1.01	-	-	-	26.32	-0.93	-	151
Jun-26 4.60	1.10	-	-	-	26.02	-0.95	-	28
Jun-26 4.70	1.19	-	-	-	25.73	-0.96	-	60
Jun-26 4.80	1.29	-	-	-	25.43	-0.98	-	152
Jun-26 4.90	1.39	-	-	-	25.14	-0.98	-	20
Jun-26 5.00	1.49	-	-	-	24.85	-0.99	-	83
Jun-26 5.50	1.98	-	-	-	23.38	-1.00	-	300
Jun-26 6.50	2.97	-	-	-	20.44	-1.00	-	2
Sep-26 2.60	0.07	-	-	-	36.88	-0.12	-	4
Sep-26 2.70	0.08	-	-	-	36.01	-0.14	-	5
Sep-26 2.90	0.12	-	-	-	34.29	-0.20	-	26
Sep-26 3.00	0.14	-	-	-	33.42	-0.23	-	1
Sep-26 3.10	0.17	-	-	-	32.56	-0.27	-	120
Sep-26 3.20	0.20	-	-	-	31.70	-0.31	-	205
Sep-26 3.30	0.23	-	-	-	30.83	-0.35	-	103
Sep-26 3.40	0.27	-	-	-	29.97	-0.40	-	75
Sep-26 3.50	0.31	-	-	-	29.11	-0.45	-	185
Sep-26 3.60	0.36	-	-	-	28.24	-0.50	-	200
Sep-26 3.70	0.41	-	-	-	27.78	-0.56	-	53
Sep-26 3.80	0.48	-	-	-	27.46	-0.60	-	44
Sep-26 3.90	0.54	-	-	-	27.15	-0.66	-	300
Sep-26 4.00	0.61	-	-	-	26.84	-0.70	-	10,110
Sep-26 4.10	0.69	-	-	-	26.53	-0.74	-	773
Sep-26 4.30	0.85	-	-	-	25.90	-0.82	-	5
Sep-26 4.40	0.93	-	-	-	25.59	-0.86	-	60
Sep-26 4.50	1.02	-	-	-	25.28	-0.88	-	39
Sep-26 4.60	1.11	-	-	-	24.96	-0.91	-	175
Sep-26 4.70	1.21	-	-	-	24.65	-0.93	-	150
Sep-26 5.00	1.49	-	-	-	23.71	-0.97	-	18
Sep-26 6.00	2.48	-	-	-	20.59	-1.00	-	5
Dec-26 2.50	0.07	-	-	-	34.26	-0.11	-	8
Dec-26 2.80	0.12	-	-	-	32.11	-0.18	-	100
Dec-26 3.00	0.16	0.19	0.19	0.19	30.68	-0.24	6	1,514
Dec-26 3.10	0.19	-	-	-	29.96	-0.27	-	10
Dec-26 3.20	0.22	-	-	-	29.25	-0.31	-	230
Dec-26 3.30	0.26	0.25	0.25	0.25	28.53	-0.35	6	27
Dec-26 3.40	0.29	-	-	-	27.81	-0.40	-	35,210
Dec-26 3.50	0.34	-	-	-	27.10	-0.44	-	20,073
Dec-26 3.60	0.38	-	-	-	26.38	-0.49	-	65,187
Dec-26 3.70	0.44	0.43	0.43	0.43	25.99	-0.54	5	67
Dec-26 3.80	0.50	0.50	0.50	0.50	25.72	-0.58	100	108
Dec-26 3.90	0.57	-	-	-	25.46	-0.63	-	1,280
Dec-26 4.00	0.63	-	-	-	25.19	-0.68	-	107,505
Dec-26 4.10	0.71	-	-	-	24.92	-0.72	-	1
Dec-26 4.20	0.78	-	-	-	24.66	-0.76	-	8
Dec-26 4.30	0.86	-	-	-	24.39	-0.79	-	60
Dec-26 4.40	0.95	-	-	-	24.12	-0.83	-	41
Dec-26 4.50	1.03	-	-	-	23.86	-0.86	-	62,531
Dec-26 4.60	1.12	-	-	-	23.59	-0.89	-	35,010
Dec-26 4.70	1.21	-	-	-	23.32	-0.91	-	20,020
Dec-26 4.80	1.31	-	-	-	23.06	-0.93	-	50
Dec-26 5.00	1.49	-	-	-	22.52	-0.96	-	26
Dec-26 5.50	1.98	-	-	-	21.19	-0.99	-	100
Dec-26 5.75	2.23	-	-	-	20.53	-1.00	-	425
Dec-26 6.00	2.48	-	-	-	19.86	-1.00	-	414
Dec-26 6.25	2.73	-	-	-	19.19	-1.00	-	17
Dec-26 6.75	3.22	-	-	-	17.86	-1.00	-	10
Mar-27 3.70	0.46	-	-	-	25.24	-0.52	-	2
Mar-27 3.90	0.59	-	-	-	24.65	-0.61	-	2
Mar-27 4.00	0.65	-	-	-	24.36	-0.66	-	50
Mar-27 4.10	0.72	-	-	-	24.06	-0.70	-	25
Mar-27 4.20	0.80	-	-	-	23.77	-0.74	-	600
Mar-27 4.40	0.96	-	-	-	23.18	-0.81	-	5,000
Mar-27 4.50	1.04	-	-	-	22.89	-0.84	-	5
Mar-27 4.60	1.13	-	-	-	22.59	-0.87	-	20,000
Mar-27 5.00	1.50	-	-	-	21.42	-0.95	-	1
Mar-27 6.50	2.97	-	-	-	17.01	-1.00	-	90
Mar-27 6.75	3.22	-	-	-	16.27	-1.00	-	10
Jun-27 3.40	0.37	-	-	-	24.89	-0.43	-	10
Jun-27 3.50	0.42	-	-	-	24.42	-0.47	-	2
Jun-27 3.60	0.47	-	-	-	23.95	-0.52	-	25,000
Jun-27 3.70	0.53	-	-	-	23.61	-0.56	-	2
Jun-27 3.80	0.59	-	-	-	23.31	-0.60	-	10
Jun-27 3.90	0.66	-	-	-	23.02	-0.64	-	19
Jun-27 4.00	0.73	-	-	-	22.73	-0.68	-	10
Jun-27 4.20	0.87	-	-	-	22.14	-0.75	-	1
Jun-27 4.30	0.95	-	-	-	21.84	-0.78	-	12
Jun-27 4.40	1.03	-	-	-	21.55	-0.81	-	5
Jun-27 4.50	1.11	-	-	-	21.26	-0.84	-	1
Jun-27 5.00	1.56	-	-	-	19.79	-0.94	-	36
Jun-27 6.50	3.00	-	-	-	15.38	-1.00	-	25
Sep-27 2.50	0.09	-	-	-	26.99	-0.14	-	20
Sep-27 2.90	0.19	-	-	-	25.41	-0.25	-	20
Sep-27 4.40	1.03	-	-	-	20.40	-0.80	-	1
Dec-27 2.20	0.06	-	-	-	27.65	-0.08	-	6,000
Dec-27 3.00	0.24	-	-	-	24.93	-0.29	-	7,502
Dec-27 3.20	0.32	-	-	-	24.25	-0.35	-	1
Dec-27 3.30	0.36	-	-	-	23.92	-0.39	-	5
Dec-27 3.40	0.41	-	-	-	23.58	-0.43	-	10
Dec-27 3.50	0.46	-	-	-	23.24	-0.46	-	13
Dec-27 3.60	0.51	-	-	-	22.90	-0.50	-	30,000
Dec-27 4.00	0.76	-	-	-	21.88	-0.65	-	3
Dec-27 4.10	0.83	-	-	-	21.63	-0.68	-	3
Dec-27 4.20	0.90	-	-	-	21.38	-0.72	-	1
Dec-27 4.30	0.97	-	-	-	21.13	-0.75	-	4
Dec-27 4.40	1.05	-	-	-	20.88	-0.78	-	3
Dec-27 4.50	1.13	-	-	-	20.64	-0.81	-	4
Dec-27 4.60	1.22	-	-	-	20.39	-0.83	-	250
Dec-27 4.70	1.30	-	-	-	20.14	-0.85	-	30,001
Dec-27 5.00	1.56	-	-	-	19.40	-0.91	-	7
Dec-27 5.50	2.03	-	-	-	18.16	-0.97	-	5
Mar-28 3.30	0.38	-	-	-	23.85	-0.39	-	6
Mar-28 3.90	0.71	-	-	-	22.24	-0.60	-	40
Mar-28 4.30	0.99	-	-	-	21.32	-0.73	-	2
Mar-28 4.50	1.15	-	-	-	20.86	-0.78	-	1
Mar-28 4.60	1.23	-	-	-	20.63	-0.81	-	1
Mar-28 5.25	1.80	-	-	-	19.13	-0.93	-	2
Dec-28 3.00	0.34	-	-	-	24.45	-0.32	-	20,000
Dec-29 3.50	0.68	-	-	-	23.53	-0.46	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.21	-	-	-	29.18	0.47	-	2
Jun-26 4.70	0.01	-	-	-	25.73	0.04	-	1
Sep-26 3.60	0.29	-	-	-	29.44	0.50	-	2
Sep-26 3.90	0.17	-	-	-	28.35	0.36	-	100
Dec-26 5.25	0.02	-	-	-	24.21	0.05	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.07	-	-	-	34.27	-0.26	-	14
Mar-26 3.50	0.10	-	-	-	33.03	-0.35	-	1
Mar-26 3.80	0.25	-	-	-	30.92	-0.64	-	100
Mar-26 3.90	0.32	-	-	-	30.62	-0.73	-	250
Mar-26 4.00	0.40	-	-	-	30.31	-0.80	-	1,050
Mar-26 4.10	0.49	-	-	-	30.01	-0.86	-	400
Mar-26 4.50	0.86	-	-	-	28.80	-0.98	-	50
Mar-26 7.75	4.10	-	-	-	20.55	-1.00	-	750
Jun-26 3.50	0.25	-	-	-	30.23	-0.46	-	80
Jun-26 3.50	0.25	-	-	-	30.23	-0.46	-	630
Jun-26 3.60	0.30	-	-	-	29.18	-0.52	-	25
Jun-26 4.10	0.65	-	-	-	27.49	-0.80	-	1,900
Jun-26 4.20	0.73	-	-	-	27.20	-0.84	-	550
Jun-26 4.40	0.91	-	-	-	26.61	-0.90	-	100
Jun-26 5.50	1.98	-	-	-	23.38	-0.99	-	10
Sep-26 3.50	0.31	-	-	-	29.11	-0.44	-	11
Sep-26 3.60	0.35	-	-	-	28.24	-0.49	-	25
Sep-26 3.70	0.41	-	-	-	27.78	-0.54	-	25
Sep-26 4.00	0.60	-	-	-	26.84	-0.68	-	700
Sep-26 4.30	0.84	-	-	-	25.90	-0.80	-	100
Sep-26 4.50	1.01	-	-	-	25.28	-0.86	-	112
Sep-26 5.25	1.71	-	-	-	22.93	-0.97	-	15
Dec-26 3.90	0.55	-	-	-	25.46	-0.60	-	10
Dec-26 7.50	3.89	-	-	-	16.61	-0.98	-	5
Dec-26 9.50	5.86	-	-	-	16.61	-0.98	-	50
Dec-26 11.00	7.34	-	-	-	16.61	-0.98	-	52
Dec-26 12.00	8.32	-	-	-	16.61	-0.98	-	361
Dec-26 16.50	12.74	-	-	-	16.61	-0.98	-	14

	Previous Close	2.82		05/02/26
	UNICAJA Close	2.76		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.77	-	-	-	28.78	0.99	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.20	0.57	-	-	-	24.04	-0.82	-	25
Sep-26 3.40	0.75	-	-	-	23.92	-0.90	-	25
Sep-26 3.50	0.85	-	-	-	23.86	-0.93	-	25

	Previous Close	88.30		05/02/26
	VIDRALA Close	87.30		05/02/26

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	-	-	-	18.87	0.07	-	1
Apr-26 93.33	0.65	-	-	-	18.07	0.18	-	2
Jun-26 89.52	2.72	2.72	2.72	2.72	18.59	0.41	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.55	-	-	-	22.05	-0.34	-	15
Mar-26 85.71	2.21	-	-	-	20.87	-0.45	-	5
Mar-26 87.62	3.12	-	-	-	19.85	-0.58	-	5
Mar-26 100.00	13.90	-	-	-	18.57	-1.00	-	4
Apr-26 83.81	1.96	-	-	-	20.49	-0.35	-	1
Jun-26 80.00	1.77	-	-	-	21.39	-0.25	-	4
Sep-26 66.67	0.55	-	-	-	23.98	-0.07	-	2
Sep-26 78.10	2.09	-	-	-	20.61	-0.24	-	1
Sep-26 81.90	3.12	-	-	-	19.50	-0.33	-	11
Sep-26 87.62	5.44	-	-	-	17.89	-0.51	-	3
Sep-26 89.52	6.51	-	-	-	17.77	-0.57	-	2

	Previous Close	56.30		05/02/26
	VISCOFAN Close	55.90		05/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 53.14	2.93	-	-	-	20.73	0.89	-	1
Feb-26 55.11	1.34	-	-	-	19.06	0.66	-	3
Feb-26 57.08	0.36	-	-	-	17.40	0.29	-	1
Feb-26 59.04	0.03	-	-	-	15.77	0.05	-	3
Feb-26 61.01	-	-	-	-	14.12	-	-	1
Mar-26 43.30	12.71	-	-	-	29.67	1.00	-	1
Mar-26 49.20	6.95	-	-	-	25.16	0.94	-	1
Mar-26 51.17	5.14	-	-	-	23.66	0.88	-	1
Mar-26 53.14	3.49	-	-	-	22.16	0.77	-	14
Mar-26 57.08	1.04	-	-	-	19.42	0.40	-	4
Mar-26 59.04	0.41	-	-	-	18.36	0.21	-	14
Mar-26 61.01	0.12	-	-	-	17.31	0.08	-	3
Jun-26 45.00	11.46	-	-	-	27.37	0.93	-	1
Jun-26 54.00	3.99	-	-	-	21.47	0.65	-	2
Jun-26 58.00	1.77	-	-	-	19.29	0.41	-	2
Jun-26 60.00	1.04	-	-	-	18.41	0.29	-	6
Jun-26 62.00	0.54	-	-	-	17.53	0.18	-	2
Sep-26 46.00	10.81	-	-	-	25.48	0.88	-	1
Sep-26 50.00	7.51	-	-	-	23.40	0.77	-	2
Sep-26 54.00	4.69	-	-	-	21.33	0.62	-	8
Sep-26 56.00	3.50	-	-	-	20.31	0.53	-	10
Sep-26 58.00	2.54	-	-	-	19.70	0.44	-	5
Sep-26 60.00	1.77	-	-	-	19.09	0.35	-	1
Sep-26 64.00	0.75	-	-	-	17.88	0.19	-	1
Sep-26 66.00	0.44	-	-	-	17.27	0.12	-	1
Dec-26 43.00	13.63	-	-	-	26.12	0.91	-	5
Dec-26 47.00	10.21	-	-	-	24.45	0.83	-	1
Dec-26 54.00	5.19	-	-	-	21.53	0.62	-	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	-	-	-	25.63	-0.01	-	7
Feb-26 51.17	0.03	-	-	-	23.97	-0.03	-	10
Feb-26 53.14	0.16	-	-	-	22.30	-0.12	-	2
Feb-26 55.11	0.58	-	-	-	20.63	-0.35	-	1
Feb-26 57.08	1.56	-	-	-	18.97	-0.70	-	1
Mar-26 45.27	0.04	-	-	-	30.18	-0.02	-	2
Mar-26 46.25	0.06	-	-	-	29.44	-0.03	-	1
Mar-26 47.23	0.08	-	-	-	28.69	-0.04	-	2
Mar-26 48.22	0.13	-	-	-	27.93	-0.05	-	12
Mar-26 49.20	0.19	-	-	-	27.18	-0.08	-	7
Mar-26 51.17	0.38	-	-	-	25.68	-0.14	-	72
Mar-26 53.14	0.73	0.61	0.61	0.61	24.18	-0.25	1	16
Mar-26 55.11	1.33	-	-	-	22.67	-0.40	-	104
Mar-26 57.08	2.25	-	-	-	21.44	-0.59	-	1
Mar-26 59.04	3.57	-	-	-	20.38	-0.77	-	1
Apr-26 54.00	1.30	-	-	-	22.53	-0.33	-	2
Jun-26 41.00	0.13	-	-	-	28.50	-0.03	-	2
Jun-26 43.00	0.21	-	-	-	27.19	-0.05	-	2
Jun-26 44.00	0.26	-	-	-	26.54	-0.06	-	1
Jun-26 45.00	0.33	-	-	-	25.88	-0.08	-	1
Jun-26 46.00	0.41	-	-	-	25.22	-0.10	-	2
Jun-26 47.00	0.50	-	-	-	24.57	-0.12	-	1
Jun-26 48.00	0.62	-	-	-	23.91	-0.14	-	5
Jun-26 50.00	0.93	-	-	-	22.60	-0.20	-	10
Jun-26 52.00	1.36	-	-	-	21.29	-0.28	-	2
Jun-26 54.00	1.95	-	-	-	19.98	-0.39	-	51
Jun-26 58.00	3.86	-	-	-	17.80	-0.64	-	1
Jun-26 60.00	5.20	-	-	-	16.92	-0.76	-	1
Sep-26 41.00	0.29	-	-	-	26.29	-0.05	-	1
Sep-26 43.00	0.44	-	-	-	25.25	-0.08	-	3
Sep-26 44.00	0.51	-	-	-	24.73	-0.09	-	3
Sep-26 45.00	0.62	-	-	-	24.21	-0.11	-	4
Sep-26 46.00	0.74	-	-	-	23.70	-0.13	-	2
Sep-26 47.00	0.86	-	-	-	23.18	-0.15	-	3
Sep-26 48.00	1.03	-	-	-	22.66	-0.18	-	6
Sep-26 49.00	1.21	-	-	-	22.14	-0.20	-	4
Sep-26 50.00	1.39	-	-	-	21.62	-0.23	-	13
Sep-26 52.00	1.91	-	-	-	20.58	-0.31	-	2
Sep-26 54.00	2.56	-	-	-	19.55	-0.39	-	33
Sep-26 56.00	3.37	-	-	-	18.53	-0.49	-	14
Sep-26 58.00	4.44	-	-	-	17.92	-0.59	-	1
Sep-26 60.00	5.71	-	-	-	17.31	-0.70	-	4
Sep-26 64.00	8.82	-	-	-	16.10	-0.87	-	2
Dec-26 41.00	0.50	-	-	-	24.04	-0.08	-	2
Dec-26 43.00	0.71	-	-	-	23.20	-0.11	-	1
Dec-26 44.00	0.83	-	-	-	22.79	-0.13	-	1
Dec-26 45.00	0.95	-	-	-	22.37	-0.15	-	12
Dec-26 46.00	1.14	1.10	1.10	1.10	21.95	-0.17	1	1
Dec-26 48.00	1.51	-	-	-	21.12	-0.22	-	1
Dec-26 49.00	1.77	-	-	-	20.70	-0.25	-	1
Dec-26 50.00	2.03	-	-	-	20.28	-0.29	-	8
Dec-28 45.00	2.84	-	-	-	18.60	-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.