Boletin

DAILY BULLETIN 02/03/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,761	-	-	8,761	-
MINI IBEX-35	3,693	348	3,117	7,158	0.11
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	50	-	-	50	-
BONO 10	-	-	-	-	-
ACCIONES	237	1,536	4,910	6,683	0.31
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	56,818	-	-	56,818
MINI IBEX-35	3,819	40,420	33,201	77,440
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,725	-	-	2,725
BONO 10	-	-	-	-
ACCIONES	1,699,260	1,469,860	4,208,139	7,377,259
DIVIDENDOS	26,772	-	-	26,772

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	18,115.20		03/02/26
	IBEX - 35 Close	18,119.20		03/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18,115.6	17,924	18,290	17,784	8,756	56,772
20-Mar-26	18,146.0	17,990	18,322	17,990	5	45
17-Apr-26	18,060.0	-	-	-	-	1
19-Jun-26	17,983.0	-	-	-	-	-
18-Sep-26	17,930.0	-	-	-	-	-
18-Dec-26	17,869.0	-	-	-	-	-
19-Mar-27	17,873.0	-	-	-	-	-
18-Jun-27	17,689.0	-	-	-	-	-
17-Sep-27	17,638.0	-	-	-	-	-
17-Dec-27	17,564.0	-	-	-	-	-
17-Mar-28	17,581.0	-	-	-	-	-
16-Jun-28	17,415.0	-	-	-	-	-
15-Dec-28	17,305.0	-	-	-	-	-
15-Jun-29	17,179.0	-	-	-	-	-
21-Dec-29	17,095.0	-	-	-	-	-
21-Jun-30	17,019.0	-	-	-	-	-
20-Dec-30	16,980.0	-	-	-	-	-

	Previous Close	-		03/02/26
	MINI IBEX-35 Close	-		03/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	18,102.0	-	-	-	-	-
13-Feb-26	18,109.0	-	-	-	-	-
20-Feb-26	18,115.6	17,915	18,290	17,805	3,624	3,661
27-Feb-26	18,119.0	-	-	-	-	-
20-Mar-26	18,146.0	17,900	18,310	17,900	69	157
17-Apr-26	18,060.0	-	-	-	-	1
19-Jun-26	17,983.0	-	-	-	-	-
18-Sep-26	17,930.0	-	-	-	-	-
18-Dec-26	17,869.0	-	-	-	-	-
19-Mar-27	17,873.0	-	-	-	-	-
18-Jun-27	17,689.0	-	-	-	-	-
17-Sep-27	17,638.0	-	-	-	-	-
17-Dec-27	17,564.0	-	-	-	-	-
17-Mar-28	17,581.0	-	-	-	-	-
16-Jun-28	17,415.0	-	-	-	-	-
15-Dec-28	17,305.0	-	-	-	-	-
15-Jun-29	17,179.0	-	-	-	-	-
21-Dec-29	17,095.0	-	-	-	-	-
21-Jun-30	17,019.0	-	-	-	-	-
20-Dec-30	16,980.0	-	-	-	-	-

	Previous Close	-		03/02/26
	MICRO IBEX-35 Close	-		03/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18,115.6	-	-	-	-	-
20-Mar-26	18,146.0	-	-	-	-	-

	Previous Close	1,910.50		03/02/26
	IBEX BANCOS Close	1,915.00		03/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,916.8	-	-	-	-	-
20-Mar-26	1,920.0	-	-	-	-	-
17-Apr-26	1,896.0	-	-	-	-	-
19-Jun-26	1,891.0	-	-	-	-	-
18-Sep-26	1,898.0	-	-	-	-	-
18-Dec-26	1,879.0	-	-	-	-	-
19-Mar-27	1,886.0	-	-	-	-	-
18-Jun-27	1,853.0	-	-	-	-	-
17-Sep-27	1,860.0	-	-	-	-	-
17-Dec-27	1,837.0	-	-	-	-	-
17-Mar-28	1,845.0	-	-	-	-	-
16-Jun-28	1,814.0	-	-	-	-	-
15-Dec-28	1,800.0	-	-	-	-	-
15-Jun-29	1,780.0	-	-	-	-	-
21-Dec-29	1,770.0	-	-	-	-	-
21-Jun-30	1,759.0	-	-	-	-	-
20-Dec-30	1,757.0	-	-	-	-	-

	Previous Close	1,904.00		03/02/26
	IBEX ENERGIA Close	1,917.80		03/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,919.6	-	-	-	-	-
20-Mar-26	1,922.0	-	-	-	-	-
17-Apr-26	1,923.0	-	-	-	-	-
19-Jun-26	1,929.0	-	-	-	-	-
18-Sep-26	1,884.0	-	-	-	-	-
18-Dec-26	1,889.0	-	-	-	-	-
19-Mar-27	1,866.0	-	-	-	-	-
18-Jun-27	1,872.0	-	-	-	-	-
17-Sep-27	1,827.0	-	-	-	-	-
17-Dec-27	1,832.0	-	-	-	-	-
17-Mar-28	1,812.0	-	-	-	-	-
16-Jun-28	1,819.0	-	-	-	-	-
15-Dec-28	1,782.0	-	-	-	-	-
15-Jun-29	1,772.0	-	-	-	-	-
21-Dec-29	1,738.0	-	-	-	-	-
21-Jun-30	1,732.0	-	-	-	-	-
20-Dec-30	1,702.0	-	-	-	-	-

	Previous Close	71.90		03/02/26
	IBEX - 35 Impacto DIV Close	71.90		03/02/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.0	-	-	-	-	-
20-Mar-26	75.0	-	-	-	-	-
17-Apr-26	182.0	-	-	-	-	-
18-Dec-26	607.0	-	-	-	-	2,250
17-Dec-27	624.0	635	635	635	50	175
15-Dec-28	625.0	-	-	-	-	250
21-Dec-29	622.0	-	-	-	-	50
20-Dec-30	589.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	180.40		03/02/26
	ACCIONA Close	182.10		03/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	182.27	-	-	-	-	-
20-Mar-26	182.55	-	-	-	-	12
17-Apr-26	182.82	-	-	-	-	-
19-Jun-26	183.44	-	-	-	-	-
18-Sep-26	178.86	-	-	-	-	-
18-Dec-26	179.72	-	-	-	-	-
19-Mar-27	180.53	-	-	-	-	-
18-Jun-27	181.42	-	-	-	-	-
17-Sep-27	176.72	-	-	-	-	-
17-Dec-27	177.65	-	-	-	-	-
17-Mar-28	178.61	-	-	-	-	-
16-Jun-28	179.62	-	-	-	-	-
15-Dec-28	175.96	-	-	-	-	-
15-Jun-29	178.12	-	-	-	-	-
21-Dec-29	174.71	-	-	-	-	-
21-Jun-30	177.03	-	-	-	-	-
20-Dec-30	173.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	182.27	-	-	-	-	-
20-Mar-26	182.55	-	-	-	-	-
17-Apr-26	182.82	-	-	-	-	-
19-Jun-26	183.44	-	-	-	-	-
18-Sep-26	178.86	-	-	-	-	-
18-Dec-26	179.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	182.10	-	-	-	-	-

	Previous Close	21.16		03/02/26
	ACCIONA ENERGIA Close	21.54		03/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.56	-	-	-	-	-
20-Mar-26	21.59	-	-	-	-	-
17-Apr-26	21.63	-	-	-	-	-
19-Jun-26	21.20	-	-	-	-	-
18-Sep-26	21.30	-	-	-	-	-
18-Dec-26	21.40	-	-	-	-	-
19-Mar-27	21.50	-	-	-	-	-
18-Jun-27	21.11	-	-	-	-	-
17-Sep-27	21.21	-	-	-	-	-
17-Dec-27	21.32	-	-	-	-	-
17-Mar-28	21.44	-	-	-	-	-
16-Jun-28	21.06	-	-	-	-	-
15-Dec-28	21.31	-	-	-	-	-
15-Jun-29	21.07	-	-	-	-	-
21-Dec-29	21.34	-	-	-	-	-
21-Jun-30	21.15	-	-	-	-	-
20-Dec-30	21.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.56	-	-	-	-	-
20-Mar-26	21.59	-	-	-	-	-
17-Apr-26	21.63	-	-	-	-	-
19-Jun-26	21.20	-	-	-	-	-
18-Sep-26	21.30	-	-	-	-	-
18-Dec-26	21.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.54	-	-	-	-	-

	Previous Close	12.54		03/02/26
	ACERINOX Close	12.85		03/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.86	-	-	-	-	-
20-Mar-26	12.88	-	-	-	-	115
17-Apr-26	12.90	-	-	-	-	-
19-Jun-26	12.94	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-
18-Dec-26	12.74	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.51	-	-	-	-	-
17-Sep-27	12.24	-	-	-	-	-
17-Dec-27	12.30	-	-	-	-	-
17-Mar-28	12.02	-	-	-	-	-
16-Jun-28	12.09	-	-	-	-	-
15-Dec-28	11.87	-	-	-	-	-
15-Jun-29	11.66	-	-	-	-	-
21-Dec-29	11.43	-	-	-	-	-
21-Jun-30	11.21	-	-	-	-	-
20-Dec-30	10.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.86	-	-	-	-	-
20-Mar-26	12.88	-	-	-	-	-
17-Apr-26	12.90	-	-	-	-	-
19-Jun-26	12.94	-	-	-	-	-
18-Sep-26	12.68	-	-	-	-	-
18-Dec-26	12.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.85	-	-	-	-	-

	Previous Close	95.55		03/02/26
	ACS Close	96.40		03/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	96.49	-	-	-	-	-
20-Mar-26	96.64	96.12	97.00	96.04	51	1,013
17-Apr-26	96.78	-	-	-	-	-
19-Jun-26	97.11	-	-	-	-	-
18-Sep-26	95.88	-	-	-	-	-
18-Dec-26	96.34	-	-	-	-	-
19-Mar-27	96.24	-	-	-	-	-
18-Jun-27	96.71	-	-	-	-	-
17-Sep-27	95.45	-	-	-	-	-
17-Dec-27	95.95	-	-	-	-	-
17-Mar-28	95.91	-	-	-	-	-
16-Jun-28	96.45	-	-	-	-	-
15-Dec-28	95.68	-	-	-	-	-
15-Jun-29	96.29	-	-	-	-	-
21-Dec-29	95.67	-	-	-	-	-
21-Jun-30	96.37	-	-	-	-	-
20-Dec-30	95.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	96.49	-	-	-	-	-
20-Mar-26	96.64	-	-	-	-	-
17-Apr-26	96.78	-	-	-	-	-
19-Jun-26	97.11	-	-	-	-	-
18-Sep-26	95.88	-	-	-	-	-
18-Dec-26	96.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	96.40	-	-	-	-	-

	Previous Close	26.41		03/02/26
	AENA Close	26.57		03/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.59	-	-	-	-	-
20-Mar-26	26.63	26.47	26.47	26.47	5	15
17-Apr-26	26.68	-	-	-	-	-
19-Jun-26	25.68	-	-	-	-	-
18-Sep-26	25.81	-	-	-	-	-
18-Dec-26	25.93	-	-	-	-	-
19-Mar-27	26.05	-	-	-	-	-
18-Jun-27	24.97	-	-	-	-	-
17-Sep-27	25.10	-	-	-	-	-
17-Dec-27	25.23	-	-	-	-	-
17-Mar-28	25.37	-	-	-	-	-
16-Jun-28	24.31	-	-	-	-	-
15-Dec-28	24.59	-	-	-	-	-
15-Jun-29	23.64	-	-	-	-	-
21-Dec-29	23.96	-	-	-	-	-
21-Jun-30	23.03	-	-	-	-	-
20-Dec-30	23.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.59	-	-	-	-	-
20-Mar-26	26.63	-	-	-	-	-
17-Apr-26	26.68	-	-	-	-	-
19-Jun-26	25.68	-	-	-	-	-
18-Sep-26	25.81	-	-	-	-	-
18-Dec-26	25.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.57	-	-	-	-	-

	Previous Close	12.82		03/02/26
	ALMIRALL Close	12.84		03/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.85	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
17-Apr-26	12.89	-	-	-	-	-
19-Jun-26	12.75	-	-	-	-	-
18-Sep-26	12.81	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-
19-Mar-27	12.93	-	-	-	-	-
18-Jun-27	12.81	-	-	-	-	-
17-Sep-27	12.88	-	-	-	-	-
17-Dec-27	12.94	-	-	-	-	-
17-Mar-28	13.01	-	-	-	-	-
16-Jun-28	12.90	-	-	-	-	-
15-Dec-28	13.05	-	-	-	-	-
15-Jun-29	13.03	-	-	-	-	-
21-Dec-29	13.20	-	-	-	-	-
21-Jun-30	13.19	-	-	-	-	-
20-Dec-30	13.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.85	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
17-Apr-26	12.89	-	-	-	-	-
19-Jun-26	12.75	-	-	-	-	-
18-Sep-26	12.81	-	-	-	-	-
18-Dec-26	12.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.84	-	-	-	-	-

	Previous Close	57.56		03/02/26
	AMADEUS Close	54.10		03/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	54.15	-	-	-	-	-
20-Mar-26	54.23	54.35	55.69	54.35	13	257
17-Apr-26	54.31	-	-	-	-	-
19-Jun-26	54.50	-	-	-	-	-
18-Sep-26	53.78	-	-	-	-	-
18-Dec-26	54.04	-	-	-	-	-
19-Mar-27	53.70	-	-	-	-	-
18-Jun-27	53.96	-	-	-	-	-
17-Sep-27	53.15	-	-	-	-	-
17-Dec-27	53.43	-	-	-	-	-
17-Mar-28	53.08	-	-	-	-	-
16-Jun-28	53.38	-	-	-	-	-
15-Dec-28	52.79	-	-	-	-	-
15-Jun-29	52.71	-	-	-	-	-
21-Dec-29	52.06	-	-	-	-	-
21-Jun-30	52.00	-	-	-	-	-
20-Dec-30	51.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	54.15	-	-	-	-	-
20-Mar-26	54.23	-	-	-	-	-
17-Apr-26	54.31	-	-	-	-	-
19-Jun-26	54.50	-	-	-	-	-
18-Sep-26	53.78	-	-	-	-	-
18-Dec-26	54.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.10	-	-	-	-	-

	Previous Close	47.77		03/02/26
	ARCELORMITTAL Close	48.70		03/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	48.75	-	-	-	-	-
20-Mar-26	48.82	-	-	-	-	87
17-Apr-26	48.89	-	-	-	-	-
19-Jun-26	48.86	-	-	-	-	-
18-Sep-26	49.10	-	-	-	-	-
18-Dec-26	49.13	-	-	-	-	-
19-Mar-27	49.35	-	-	-	-	-
18-Jun-27	49.38	-	-	-	-	-
17-Sep-27	49.63	-	-	-	-	-
17-Dec-27	49.68	-	-	-	-	-
17-Mar-28	49.95	-	-	-	-	-
16-Jun-28	50.00	-	-	-	-	-
15-Dec-28	50.35	-	-	-	-	-
15-Jun-29	50.72	-	-	-	-	-
21-Dec-29	51.13	-	-	-	-	-
21-Jun-30	51.56	-	-	-	-	-
20-Dec-30	52.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	48.75	-	-	-	-	-
20-Mar-26	48.82	-	-	-	-	-
17-Apr-26	48.89	-	-	-	-	-
19-Jun-26	48.86	-	-	-	-	-
18-Sep-26	49.10	-	-	-	-	-
18-Dec-26	49.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.70	-	-	-	-	-

	Previous Close	5.18		03/02/26
	ATRESMEDIA Close	5.26		03/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.26	-	-	-	-	-
20-Mar-26	5.27	-	-	-	-	-
17-Apr-26	5.28	-	-	-	-	-
19-Jun-26	5.06	-	-	-	-	-
18-Sep-26	5.08	-	-	-	-	-
18-Dec-26	4.93	-	-	-	-	-
19-Mar-27	4.95	-	-	-	-	-
18-Jun-27	4.71	-	-	-	-	-
17-Sep-27	4.74	-	-	-	-	-
17-Dec-27	4.58	-	-	-	-	-
17-Mar-28	4.61	-	-	-	-	-
16-Jun-28	4.36	-	-	-	-	-
15-Dec-28	4.24	-	-	-	-	-
15-Jun-29	4.29	-	-	-	-	-
21-Dec-29	3.88	-	-	-	-	-
21-Jun-30	3.66	-	-	-	-	-
20-Dec-30	3.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.26	-	-	-	-	-
20-Mar-26	5.27	-	-	-	-	-
17-Apr-26	5.28	-	-	-	-	-
19-Jun-26	5.06	-	-	-	-	-
18-Sep-26	5.08	-	-	-	-	-
18-Dec-26	4.93	-	-	-	-	-

	Previous Close	1.32		03/02/26
	AUDAX RENOV Close	1.32		03/02/26

FUTURES AUDAX RENOV

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

	Previous Close	56.60		03/02/26
	AUXIL. FF.CC Close	57.10		03/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.10	-	-	-	-	-

	Previous Close	3.40		03/02/26
	B.SABADELL Close	3.40		03/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.40	-	-	-	-	-
20-Mar-26	3.41	-	-	-	-	-
17-Apr-26	3.34	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-
19-Mar-27	3.26	-	-	-	-	-
18-Jun-27	3.21	-	-	-	-	-
17-Sep-27	3.15	-	-	-	-	-
17-Dec-27	3.17	-	-	-	-	-
17-Mar-28	3.11	-	-	-	-	-
16-Jun-28	3.06	-	-	-	-	-
15-Dec-28	3.03	-	-	-	-	-
15-Jun-29	2.92	-	-	-	-	-
21-Dec-29	2.89	-	-	-	-	-
21-Jun-30	2.78	-	-	-	-	-
20-Dec-30	2.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.40	-	-	-	-	-
20-Mar-26	3.41	-	-	-	-	-
17-Apr-26	3.34	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.30	-	-	-	-	-
18-Dec-26	3.32	-	-	-	-	-

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

	Previous Close	14.70		03/02/26
	BANKINTER Close	14.72		03/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.73	-	-	-	-	-
20-Mar-26	14.75	-	-	-	-	70
17-Apr-26	14.62	-	-	-	-	-
19-Jun-26	14.67	-	-	-	-	-
18-Sep-26	14.58	-	-	-	-	-
18-Dec-26	14.32	-	-	-	-	-
19-Mar-27	14.39	-	-	-	-	-
18-Jun-27	14.30	-	-	-	-	-
17-Sep-27	14.20	-	-	-	-	-
17-Dec-27	13.92	-	-	-	-	-
17-Mar-28	14.00	-	-	-	-	-
16-Jun-28	13.91	-	-	-	-	-
15-Dec-28	13.53	-	-	-	-	-
15-Jun-29	13.52	-	-	-	-	-
21-Dec-29	13.12	-	-	-	-	-
21-Jun-30	13.11	-	-	-	-	-
20-Dec-30	12.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.73	-	-	-	-	-
20-Mar-26	14.75	-	-	-	-	-
17-Apr-26	14.62	-	-	-	-	-
19-Jun-26	14.67	-	-	-	-	-
18-Sep-26	14.58	-	-	-	-	-
18-Dec-26	14.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.72	-	-	-	-	-

	Previous Close	21.91		03/02/26
	BBVA Close	22.03		03/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	22.03	-	-	-	-	-
13-Feb-26	22.04	-	-	-	-	-
20-Feb-26	22.05	-	-	-	-	-
27-Feb-26	22.06	-	-	-	-	-
20-Mar-26	22.08	22.20	22.40	22.20	2	49,315
17-Apr-26	21.60	-	-	-	-	-
19-Jun-26	21.67	-	-	-	-	-
18-Sep-26	21.77	-	-	-	-	-
18-Dec-26	21.50	-	-	-	-	5,000
19-Mar-27	21.59	-	-	-	-	-
18-Jun-27	21.13	-	-	-	-	-
17-Sep-27	21.24	-	-	-	-	-
17-Dec-27	20.92	-	-	-	-	-
17-Mar-28	21.04	-	-	-	-	-
16-Jun-28	20.60	-	-	-	-	-
15-Dec-28	20.42	-	-	-	-	-
15-Jun-29	20.13	-	-	-	-	-
21-Dec-29	20.02	-	-	-	-	-
21-Jun-30	19.85	-	-	-	-	-
20-Dec-30	19.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	22.05	-	-	-	-	-
20-Mar-26	22.08	-	-	-	-	-
17-Apr-26	21.60	-	-	-	-	-
19-Jun-26	21.67	-	-	-	-	-
18-Sep-26	21.77	-	-	-	-	-
18-Dec-26	21.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.03	-	-	-	-	-

	Previous Close	11.41		03/02/26
	CAIXABANK Close	11.40		03/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.41	-	-	-	-	-
20-Mar-26	11.43	11.53	11.53	11.53	2	135
17-Apr-26	11.11	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	11.20	-	-	-	-	-
18-Dec-26	11.10	-	-	-	-	-
19-Mar-27	11.15	-	-	-	-	-
18-Jun-27	10.89	-	-	-	-	-
17-Sep-27	10.95	-	-	-	-	-
17-Dec-27	10.83	-	-	-	-	-
17-Mar-28	10.89	-	-	-	-	-
16-Jun-28	10.65	-	-	-	-	-
15-Dec-28	10.61	-	-	-	-	-
15-Jun-29	10.45	-	-	-	-	-
21-Dec-29	10.43	-	-	-	-	-
21-Jun-30	10.30	-	-	-	-	-
20-Dec-30	10.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.41	-	-	-	-	-
20-Mar-26	11.43	-	-	-	-	-
17-Apr-26	11.11	-	-	-	-	-
19-Jun-26	11.15	-	-	-	-	-
18-Sep-26	11.20	-	-	-	-	-
18-Dec-26	11.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.40	-	-	-	-	-

	Previous Close	25.99		03/02/26
	CELLNEX Close	26.01		03/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.03	-	-	-	-	-
20-Mar-26	26.07	-	-	-	-	3
17-Apr-26	26.11	-	-	-	-	-
19-Jun-26	26.20	-	-	-	-	-
18-Sep-26	25.96	-	-	-	-	-
18-Dec-26	26.08	-	-	-	-	-
19-Mar-27	25.81	-	-	-	-	-
18-Jun-27	25.53	-	-	-	-	-
17-Sep-27	25.67	-	-	-	-	-
17-Dec-27	25.80	-	-	-	-	-
17-Mar-28	25.52	-	-	-	-	-
16-Jun-28	25.24	-	-	-	-	-
15-Dec-28	25.54	-	-	-	-	-
15-Jun-29	24.95	-	-	-	-	-
21-Dec-29	25.28	-	-	-	-	-
21-Jun-30	24.65	-	-	-	-	-
20-Dec-30	24.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.03	-	-	-	-	-
20-Mar-26	26.07	-	-	-	-	-
17-Apr-26	26.11	-	-	-	-	-
19-Jun-26	26.20	-	-	-	-	-
18-Sep-26	25.96	-	-	-	-	-
18-Dec-26	26.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.01	-	-	-	-	-

	Previous Close	28.90		03/02/26
	CIE AUTOMOTIVE Close	28.65		03/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	28.68	-	-	-	-	-
20-Mar-26	28.72	-	-	-	-	-
17-Apr-26	28.76	-	-	-	-	-
19-Jun-26	28.86	-	-	-	-	-
18-Sep-26	28.54	-	-	-	-	-
18-Dec-26	28.68	-	-	-	-	-
19-Mar-27	28.34	-	-	-	-	-
18-Jun-27	28.48	-	-	-	-	-
17-Sep-27	28.16	-	-	-	-	-
17-Dec-27	28.30	-	-	-	-	-
17-Mar-28	27.99	-	-	-	-	-
16-Jun-28	28.14	-	-	-	-	-
15-Dec-28	27.98	-	-	-	-	-
15-Jun-29	27.83	-	-	-	-	-
21-Dec-29	27.67	-	-	-	-	-
21-Jun-30	27.51	-	-	-	-	-
20-Dec-30	27.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	28.68	-	-	-	-	-
20-Mar-26	28.72	-	-	-	-	-
17-Apr-26	28.76	-	-	-	-	-
19-Jun-26	28.86	-	-	-	-	-
18-Sep-26	28.54	-	-	-	-	-
18-Dec-26	28.68	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.65	-	-	-	-	-

	Previous Close	5.25		03/02/26
	COLONIAL Close	5.24		03/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.24	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	60
17-Apr-26	5.26	-	-	-	-	-
19-Jun-26	4.96	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-
19-Mar-27	5.03	-	-	-	-	-
18-Jun-27	4.72	-	-	-	-	-
17-Sep-27	4.74	-	-	-	-	-
17-Dec-27	4.77	-	-	-	-	-
17-Mar-28	4.79	-	-	-	-	-
16-Jun-28	4.82	-	-	-	-	-
15-Dec-28	4.53	-	-	-	-	-
15-Jun-29	4.59	-	-	-	-	-
21-Dec-29	4.31	-	-	-	-	-
21-Jun-30	4.03	-	-	-	-	-
20-Dec-30	4.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.24	-	-	-	-	-
20-Mar-26	5.25	-	-	-	-	-
17-Apr-26	5.26	-	-	-	-	-
19-Jun-26	4.96	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	5.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.24	-	-	-	-	-

	Previous Close	0.18		03/02/26
	D. FELGUERA Close	0.18		03/02/26

FUTURES D. FELGUERA

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

	Previous Close	18.50		03/02/26
	EBRO FOODS Close	18.42		03/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.44	-	-	-	-	-
20-Mar-26	18.47	-	-	-	-	-
17-Apr-26	18.26	-	-	-	-	-
19-Jun-26	18.32	-	-	-	-	-
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.04	-	-	-	-	-
19-Mar-27	18.12	-	-	-	-	-
18-Jun-27	17.96	-	-	-	-	-
17-Sep-27	17.80	-	-	-	-	-
17-Dec-27	17.64	-	-	-	-	-
17-Mar-28	17.74	-	-	-	-	-
16-Jun-28	17.58	-	-	-	-	-
15-Dec-28	17.26	-	-	-	-	-
15-Jun-29	17.20	-	-	-	-	-
21-Dec-29	16.88	-	-	-	-	-
21-Jun-30	16.83	-	-	-	-	-
20-Dec-30	16.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.44	-	-	-	-	-
20-Mar-26	18.47	-	-	-	-	-
17-Apr-26	18.26	-	-	-	-	-
19-Jun-26	18.32	-	-	-	-	-
18-Sep-26	18.18	-	-	-	-	-
18-Dec-26	18.04	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.42	-	-	-	-	-

	Previous Close	13.95		03/02/26
	ENAGAS Close	14.01		03/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.02	-	-	-	-	-
20-Mar-26	14.04	-	-	-	-	101
17-Apr-26	14.07	-	-	-	-	-
19-Jun-26	14.11	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	7,500
19-Mar-27	13.30	-	-	-	-	-
18-Jun-27	13.37	-	-	-	-	-
17-Sep-27	12.83	-	-	-	-	-
17-Dec-27	12.50	-	-	-	-	-
17-Mar-28	12.57	-	-	-	-	-
16-Jun-28	12.64	-	-	-	-	-
15-Dec-28	11.79	-	-	-	-	-
15-Jun-29	11.93	-	-	-	-	-
21-Dec-29	11.09	-	-	-	-	-
21-Jun-30	11.24	-	-	-	-	-
20-Dec-30	10.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.02	-	-	-	-	-
20-Mar-26	14.04	-	-	-	-	-
17-Apr-26	14.07	-	-	-	-	-
19-Jun-26	14.11	-	-	-	-	-
18-Sep-26	13.58	-	-	-	-	-
18-Dec-26	13.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.01	-	-	-	-	-

	Previous Close	2.21		03/02/26
	ENCE Close	2.21		03/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.21	-	-	-	-	-
20-Mar-26	2.22	-	-	-	-	-
17-Apr-26	2.22	-	-	-	-	-
19-Jun-26	2.19	-	-	-	-	-
18-Sep-26	2.15	-	-	-	-	-
18-Dec-26	2.11	-	-	-	-	-
19-Mar-27	2.12	-	-	-	-	-
18-Jun-27	2.08	-	-	-	-	-
17-Sep-27	2.03	-	-	-	-	-
17-Dec-27	1.99	-	-	-	-	-
17-Mar-28	2.00	-	-	-	-	-
16-Jun-28	1.95	-	-	-	-	-
15-Dec-28	1.86	-	-	-	-	-
15-Jun-29	1.82	-	-	-	-	-
21-Dec-29	1.71	-	-	-	-	-
21-Jun-30	1.67	-	-	-	-	-
20-Dec-30	1.56	-	-	-	-	-

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

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

	Previous Close	30.66		03/02/26
	ENDESA Close	31.25		03/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.28	-	-	-	-	-
20-Mar-26	31.33	31.06	31.06	30.90	7	40
17-Apr-26	31.37	-	-	-	-	-
19-Jun-26	31.48	-	-	-	-	-
18-Sep-26	30.73	-	-	-	-	-
18-Dec-26	30.88	-	-	-	-	-
19-Mar-27	30.49	-	-	-	-	-
18-Jun-27	30.64	-	-	-	-	-
17-Sep-27	29.90	-	-	-	-	-
17-Dec-27	30.05	-	-	-	-	-
17-Mar-28	29.70	-	-	-	-	-
16-Jun-28	29.86	-	-	-	-	-
15-Dec-28	29.28	-	-	-	-	-
15-Jun-29	29.12	-	-	-	-	-
21-Dec-29	28.58	-	-	-	-	-
21-Jun-30	28.43	-	-	-	-	-
20-Dec-30	27.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.28	-	-	-	-	-
20-Mar-26	31.33	-	-	-	-	-
17-Apr-26	31.37	-	-	-	-	-
19-Jun-26	31.48	-	-	-	-	-
18-Sep-26	30.73	-	-	-	-	-
18-Dec-26	30.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.25	-	-	-	-	-

	Previous Close	5.20		03/02/26
	FAES Close	5.22		03/02/26

FUTURES FAES

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

	Previous Close	11.16		03/02/26
	FCC Close	11.18		03/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.19	-	-	-	-	-
20-Mar-26	11.21	-	-	-	-	-
17-Apr-26	11.22	-	-	-	-	-
19-Jun-26	11.26	-	-	-	-	-
18-Sep-26	10.66	-	-	-	-	-
18-Dec-26	10.72	-	-	-	-	-
19-Mar-27	10.76	-	-	-	-	-
18-Jun-27	10.82	-	-	-	-	-
17-Sep-27	10.16	-	-	-	-	-
17-Dec-27	10.21	-	-	-	-	-
17-Mar-28	10.27	-	-	-	-	-
16-Jun-28	10.33	-	-	-	-	-
15-Dec-28	9.71	-	-	-	-	-
15-Jun-29	9.83	-	-	-	-	-
21-Dec-29	9.21	-	-	-	-	-
21-Jun-30	9.33	-	-	-	-	-
20-Dec-30	8.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.19	-	-	-	-	-
20-Mar-26	11.21	-	-	-	-	-
17-Apr-26	11.22	-	-	-	-	-
19-Jun-26	11.26	-	-	-	-	-
18-Sep-26	10.66	-	-	-	-	-
18-Dec-26	10.72	-	-	-	-	-

	Previous Close	15.01		03/02/26
	FCC INM Close	15.08		03/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.11	-	-	-	-	-

	Previous Close	57.48		03/02/26
	FERROVIAL Close	58.14		03/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	58.19	-	-	-	-	-
20-Mar-26	58.28	-	-	-	-	451
17-Apr-26	58.37	-	-	-	-	-
19-Jun-26	58.30	-	-	-	-	50
18-Sep-26	58.58	-	-	-	-	-
18-Dec-26	58.40	-	-	-	-	-
19-Mar-27	58.66	-	-	-	-	-
18-Jun-27	58.66	-	-	-	-	-
17-Sep-27	58.96	-	-	-	-	-
17-Dec-27	58.81	-	-	-	-	-
17-Mar-28	59.13	-	-	-	-	-
16-Jun-28	59.46	-	-	-	-	-
15-Dec-28	59.40	-	-	-	-	-
15-Jun-29	60.12	-	-	-	-	-
21-Dec-29	60.15	-	-	-	-	-
21-Jun-30	60.95	-	-	-	-	-
20-Dec-30	61.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	58.19	-	-	-	-	-
20-Mar-26	58.28	-	-	-	-	-
17-Apr-26	58.37	-	-	-	-	-
19-Jun-26	58.30	-	-	-	-	-
18-Sep-26	58.58	-	-	-	-	-
18-Dec-26	58.40	-	-	-	-	-
31-Dec-99	58.14	-	-	-	-	-

	Previous Close	24.78		03/02/26
	FLUIDRA Close	25.22		03/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	25.24	-	-	-	-	-
20-Mar-26	25.28	-	-	-	-	-
17-Apr-26	25.32	-	-	-	-	-
19-Jun-26	25.41	-	-	-	-	-
18-Sep-26	25.21	-	-	-	-	-
18-Dec-26	25.01	-	-	-	-	-
19-Mar-27	25.12	-	-	-	-	-
18-Jun-27	25.24	-	-	-	-	-
17-Sep-27	25.01	-	-	-	-	-
17-Dec-27	24.78	-	-	-	-	-
17-Mar-28	24.92	-	-	-	-	-
16-Jun-28	25.06	-	-	-	-	-
15-Dec-28	24.55	-	-	-	-	-
15-Jun-29	24.85	-	-	-	-	-
21-Dec-29	24.27	-	-	-	-	-
21-Jun-30	24.59	-	-	-	-	-
20-Dec-30	23.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	25.24	-	-	-	-	-
20-Mar-26	25.28	-	-	-	-	-
17-Apr-26	25.32	-	-	-	-	-
19-Jun-26	25.41	-	-	-	-	-
18-Sep-26	25.21	-	-	-	-	-
18-Dec-26	25.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.22	-	-	-	-	-

	Previous Close	3.06		03/02/26
	GESTAMP Close	3.03		03/02/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.03	-	-	-	-	-

	Previous Close	92.50		03/02/26
	GRENERGY Close	94.50		03/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	94.50	-	-	-	-	-

	Previous Close	10.96		03/02/26
	GRIFOLS Close	10.93		03/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.94	-	-	-	-	-
20-Mar-26	10.96	-	-	-	-	10
17-Apr-26	10.97	-	-	-	-	-
19-Jun-26	10.86	-	-	-	-	-
18-Sep-26	10.76	-	-	-	-	-
18-Dec-26	10.81	-	-	-	-	-
19-Mar-27	10.86	-	-	-	-	-
18-Jun-27	10.77	-	-	-	-	-
17-Sep-27	10.67	-	-	-	-	-
17-Dec-27	10.73	-	-	-	-	-
17-Mar-28	10.79	-	-	-	-	-
16-Jun-28	10.70	-	-	-	-	-
15-Dec-28	10.67	-	-	-	-	-
15-Jun-29	10.65	-	-	-	-	-
21-Dec-29	10.64	-	-	-	-	-
21-Jun-30	10.63	-	-	-	-	-
20-Dec-30	10.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.94	-	-	-	-	-
20-Mar-26	10.96	-	-	-	-	-
17-Apr-26	10.97	-	-	-	-	-
19-Jun-26	10.86	-	-	-	-	-
18-Sep-26	10.76	-	-	-	-	-
18-Dec-26	10.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.93	-	-	-	-	-

	Previous Close	7.96		03/02/26
	GRIFOLS B Close	8.02		03/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.02	-	-	-	-	-

	Previous Close	5.00		03/02/26
	IAG Close	5.02		03/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.02	-	-	-	-	-
20-Mar-26	5.03	-	-	-	-	105
17-Apr-26	5.04	-	-	-	-	-
19-Jun-26	5.05	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-
18-Dec-26	4.99	-	-	-	-	-
19-Mar-27	5.01	-	-	-	-	-
18-Jun-27	5.04	-	-	-	-	-
17-Sep-27	5.00	-	-	-	-	-
17-Dec-27	4.96	-	-	-	-	-
17-Mar-28	4.99	-	-	-	-	-
16-Jun-28	5.01	-	-	-	-	-
15-Dec-28	4.93	-	-	-	-	-
15-Jun-29	4.99	-	-	-	-	-
21-Dec-29	4.90	-	-	-	-	-
21-Jun-30	4.97	-	-	-	-	-
20-Dec-30	4.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.02	-	-	-	-	-
20-Mar-26	5.03	-	-	-	-	-
17-Apr-26	5.04	-	-	-	-	-
19-Jun-26	5.05	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-
18-Dec-26	4.99	-	-	-	-	-

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

	Previous Close	18.89		03/02/26
	IBERDROLA Close	19.00		03/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	19.00	-	-	-	-	-
13-Feb-26	19.01	-	-	-	-	-
20-Feb-26	19.01	-	-	-	-	-
27-Feb-26	19.02	-	-	-	-	-
20-Mar-26	19.04	18.88	18.88	18.88	1	6,757
17-Apr-26	19.07	-	-	-	-	-
19-Jun-26	19.14	-	-	-	-	-
18-Sep-26	18.78	-	-	-	-	-
18-Dec-26	18.87	-	-	-	-	-
19-Mar-27	18.70	-	-	-	-	-
18-Jun-27	18.80	-	-	-	-	-
17-Sep-27	18.43	-	-	-	-	-
17-Dec-27	18.52	-	-	-	-	-
17-Mar-28	18.36	-	-	-	-	-
16-Jun-28	18.47	-	-	-	-	-
15-Dec-28	18.22	-	-	-	-	-
15-Jun-29	18.20	-	-	-	-	-
21-Dec-29	17.98	-	-	-	-	-
21-Jun-30	18.00	-	-	-	-	-
20-Dec-30	17.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	19.01	-	-	-	-	-
20-Mar-26	19.04	-	-	-	-	-
17-Apr-26	19.07	-	-	-	-	-
19-Jun-26	19.14	-	-	-	-	-
18-Sep-26	18.78	-	-	-	-	-
18-Dec-26	18.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.00	-	-	-	-	-

	Previous Close	55.50		03/02/26
	INDITEX Close	54.76		03/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	54.77	-	-	-	-	-
13-Feb-26	54.79	-	-	-	-	-
20-Feb-26	54.81	-	-	-	-	-
27-Feb-26	54.83	-	-	-	-	-
20-Mar-26	54.89	54.84	55.18	54.84	6	192
17-Apr-26	54.98	-	-	-	-	-
19-Jun-26	54.25	-	-	-	-	-
18-Sep-26	54.51	-	-	-	-	-
18-Dec-26	54.45	-	-	-	-	-
19-Mar-27	54.69	-	-	-	-	-
18-Jun-27	54.07	-	-	-	-	-
17-Sep-27	54.34	-	-	-	-	-
17-Dec-27	54.31	-	-	-	-	-
17-Mar-28	54.61	-	-	-	-	-
16-Jun-28	54.02	-	-	-	-	-
15-Dec-28	54.33	-	-	-	-	-
15-Jun-29	54.16	-	-	-	-	-
21-Dec-29	54.58	-	-	-	-	-
21-Jun-30	54.48	-	-	-	-	-
20-Dec-30	54.94	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	54.81	-	-	-	-	-
20-Mar-26	54.89	-	-	-	-	-
17-Apr-26	54.98	-	-	-	-	-
19-Jun-26	54.25	-	-	-	-	-
18-Sep-26	54.51	-	-	-	-	-
18-Dec-26	54.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.76	-	-	-	-	-

	Previous Close	54.20		03/02/26
	INDRA Close	49.62		03/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	49.67	-	-	-	-	-
20-Mar-26	49.74	51.14	54.50	51.14	28	141
17-Apr-26	49.82	-	-	-	-	-
19-Jun-26	49.99	-	-	-	-	-
18-Sep-26	49.98	-	-	-	-	-
18-Dec-26	50.22	-	-	-	-	-
19-Mar-27	50.44	-	-	-	-	-
18-Jun-27	50.69	-	-	-	-	-
17-Sep-27	50.59	-	-	-	-	-
17-Dec-27	50.85	-	-	-	-	-
17-Mar-28	51.13	-	-	-	-	-
16-Jun-28	51.41	-	-	-	-	-
15-Dec-28	51.64	-	-	-	-	-
15-Jun-29	52.26	-	-	-	-	-
21-Dec-29	52.54	-	-	-	-	-
21-Jun-30	53.23	-	-	-	-	-
20-Dec-30	53.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	49.67	-	-	-	-	-
20-Mar-26	49.74	-	-	-	-	-
17-Apr-26	49.82	-	-	-	-	-
19-Jun-26	49.99	-	-	-	-	-
18-Sep-26	49.98	-	-	-	-	-
18-Dec-26	50.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.62	-	-	-	-	-

	Previous Close	72.85		03/02/26
	LABORAT. ROVI Close	72.85		03/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.92	-	-	-	-	-
20-Mar-26	73.03	-	-	-	-	20
17-Apr-26	73.14	-	-	-	-	-
19-Jun-26	73.39	-	-	-	-	-
18-Sep-26	72.54	-	-	-	-	-
18-Dec-26	72.89	-	-	-	-	-
19-Mar-27	73.22	-	-	-	-	-
18-Jun-27	73.58	-	-	-	-	-
17-Sep-27	72.44	-	-	-	-	-
17-Dec-27	72.82	-	-	-	-	-
17-Mar-28	73.22	-	-	-	-	-
16-Jun-28	73.63	-	-	-	-	-
15-Dec-28	72.87	-	-	-	-	-
15-Jun-29	73.76	-	-	-	-	-
21-Dec-29	72.91	-	-	-	-	-
21-Jun-30	73.88	-	-	-	-	-
20-Dec-30	72.97	-	-	-	-	-

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

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

	Previous Close	1.17		03/02/26
	LINEA DIRECTA Close	1.16		03/02/26

FUTURES LINEA DIRECTA

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

	Previous Close	31.14		03/02/26
	LOGISTA Close	31.38		03/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.38	-	-	-	-	-

	Previous Close	3.92		03/02/26
	MAPFRE Close	3.92		03/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.92	-	-	-	-	-
20-Mar-26	3.93	3.93	3.93	3.93	5	39
17-Apr-26	3.93	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-
18-Jun-27	3.70	-	-	-	-	-
17-Sep-27	3.72	-	-	-	-	-
17-Dec-27	3.65	-	-	-	-	-
17-Mar-28	3.67	-	-	-	-	-
16-Jun-28	3.57	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.44	-	-	-	-	-
21-Dec-29	3.40	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.92	-	-	-	-	-
20-Mar-26	3.93	-	-	-	-	-
17-Apr-26	3.93	-	-	-	-	-
19-Jun-26	3.83	-	-	-	-	-
18-Sep-26	3.85	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-

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

	Previous Close	7.65		03/02/26
	MELIA HOTELS Close	7.52		03/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.53	-	-	-	-	-
20-Mar-26	7.54	-	-	-	-	-
17-Apr-26	7.55	-	-	-	-	-
19-Jun-26	7.58	-	-	-	-	-
18-Sep-26	7.43	-	-	-	-	-
18-Dec-26	7.47	-	-	-	-	-
19-Mar-27	7.50	-	-	-	-	-
18-Jun-27	7.54	-	-	-	-	-
17-Sep-27	7.39	-	-	-	-	-
17-Dec-27	7.42	-	-	-	-	-
17-Mar-28	7.46	-	-	-	-	-
16-Jun-28	7.51	-	-	-	-	-
15-Dec-28	7.39	-	-	-	-	-
15-Jun-29	7.48	-	-	-	-	-
21-Dec-29	7.38	-	-	-	-	-
21-Jun-30	7.48	-	-	-	-	-
20-Dec-30	7.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.53	-	-	-	-	-
20-Mar-26	7.54	-	-	-	-	-
17-Apr-26	7.55	-	-	-	-	-
19-Jun-26	7.58	-	-	-	-	-
18-Sep-26	7.43	-	-	-	-	-
18-Dec-26	7.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.52	-	-	-	-	-

	Previous Close	12.46		03/02/26
	MERLIN Close	12.90		03/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.91	-	-	-	-	-
20-Mar-26	12.93	-	-	-	-	-
17-Apr-26	12.95	-	-	-	-	-
19-Jun-26	12.77	-	-	-	-	-
18-Sep-26	12.84	-	-	-	-	-
18-Dec-26	12.70	-	-	-	-	-
19-Mar-27	12.76	-	-	-	-	-
18-Jun-27	12.51	-	-	-	-	-
17-Sep-27	12.57	-	-	-	-	-
17-Dec-27	12.42	-	-	-	-	-
17-Mar-28	12.48	-	-	-	-	-
16-Jun-28	12.24	-	-	-	-	-
15-Dec-28	12.16	-	-	-	-	-
15-Jun-29	12.02	-	-	-	-	-
21-Dec-29	11.91	-	-	-	-	-
21-Jun-30	11.74	-	-	-	-	-
20-Dec-30	11.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.91	-	-	-	-	-
20-Mar-26	12.93	-	-	-	-	-
17-Apr-26	12.95	-	-	-	-	-
19-Jun-26	12.77	-	-	-	-	-
18-Sep-26	12.84	-	-	-	-	-
18-Dec-26	12.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.90	-	-	-	-	-

	Previous Close	26.34		03/02/26
	NATURGY Close	26.50		03/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.52	-	-	-	-	-
20-Mar-26	26.56	-	-	-	-	5
17-Apr-26	26.06	-	-	-	-	-
19-Jun-26	26.15	-	-	-	-	-
18-Sep-26	25.62	-	-	-	-	-
18-Dec-26	25.19	-	-	-	-	-
19-Mar-27	25.31	-	-	-	-	-
18-Jun-27	24.82	-	-	-	-	-
17-Sep-27	24.42	-	-	-	-	-
17-Dec-27	24.02	-	-	-	-	-
17-Mar-28	24.15	-	-	-	-	-
16-Jun-28	23.73	-	-	-	-	-
15-Dec-28	23.04	-	-	-	-	-
15-Jun-29	22.76	-	-	-	-	-
21-Dec-29	22.09	-	-	-	-	-
21-Jun-30	21.79	-	-	-	-	-
20-Dec-30	21.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.52	-	-	-	-	-
20-Mar-26	26.56	-	-	-	-	-
17-Apr-26	26.06	-	-	-	-	-
19-Jun-26	26.15	-	-	-	-	-
18-Sep-26	25.62	-	-	-	-	-
18-Dec-26	25.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.50	-	-	-	-	-

	Previous Close	0.36		03/02/26
	OBRASCON HUARTE Close	0.36		03/02/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	76.60		03/02/26
	PHARMA MAR Close	77.60		03/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	77.67	-	-	-	-	-
20-Mar-26	77.79	-	-	-	-	-
17-Apr-26	77.91	-	-	-	-	-
19-Jun-26	78.17	-	-	-	-	-
18-Sep-26	77.75	-	-	-	-	-
18-Dec-26	78.12	-	-	-	-	-
19-Mar-27	78.48	-	-	-	-	-
18-Jun-27	78.86	-	-	-	-	-
17-Sep-27	78.46	-	-	-	-	-
17-Dec-27	78.87	-	-	-	-	-
17-Mar-28	79.30	-	-	-	-	-
16-Jun-28	79.74	-	-	-	-	-
15-Dec-28	79.86	-	-	-	-	-
15-Jun-29	80.83	-	-	-	-	-
21-Dec-29	81.08	-	-	-	-	-
21-Jun-30	82.14	-	-	-	-	-
20-Dec-30	82.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	77.67	-	-	-	-	-
20-Mar-26	77.79	-	-	-	-	-
17-Apr-26	77.91	-	-	-	-	-
19-Jun-26	78.17	-	-	-	-	-
18-Sep-26	77.75	-	-	-	-	-
18-Dec-26	78.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.60	-	-	-	-	-

	Previous Close	2.85		03/02/26
	PROSEGUR Close	2.76		03/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.76	-	-	-	-	-

	Previous Close	16.87		03/02/26
	PUIG Close	16.78		03/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.80	-	-	-	-	-
20-Mar-26	16.82	-	-	-	-	15
17-Apr-26	16.85	-	-	-	-	-
19-Jun-26	16.48	-	-	-	-	-
18-Sep-26	16.56	-	-	-	-	-
18-Dec-26	16.64	-	-	-	-	-
19-Mar-27	16.72	-	-	-	-	-
18-Jun-27	16.35	-	-	-	-	-
17-Sep-27	16.43	-	-	-	-	-
17-Dec-27	16.52	-	-	-	-	-
17-Mar-28	16.61	-	-	-	-	-
16-Jun-28	16.21	-	-	-	-	-
15-Dec-28	16.40	-	-	-	-	-
15-Jun-29	16.06	-	-	-	-	-
21-Dec-29	16.27	-	-	-	-	-
21-Jun-30	15.89	-	-	-	-	-
20-Dec-30	16.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.80	-	-	-	-	-
20-Mar-26	16.82	-	-	-	-	-
17-Apr-26	16.85	-	-	-	-	-
19-Jun-26	16.48	-	-	-	-	-
18-Sep-26	16.56	-	-	-	-	-
18-Dec-26	16.64	-	-	-	-	-

	Previous Close	14.53		03/02/26
	REDEIA Close	14.64		03/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.65	-	-	-	-	-
20-Mar-26	14.68	14.62	14.62	14.62	5	38
17-Apr-26	14.70	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.22	-	-	-	-	-
18-Dec-26	14.29	-	-	-	-	-
19-Mar-27	14.15	-	-	-	-	-
18-Jun-27	14.22	-	-	-	-	-
17-Sep-27	13.69	-	-	-	-	-
17-Dec-27	13.76	-	-	-	-	-
17-Mar-28	13.63	-	-	-	-	-
16-Jun-28	13.70	-	-	-	-	-
15-Dec-28	13.23	-	-	-	-	-
15-Jun-29	13.17	-	-	-	-	-
21-Dec-29	12.68	-	-	-	-	-
21-Jun-30	12.62	-	-	-	-	-
20-Dec-30	12.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.65	-	-	-	-	-
20-Mar-26	14.68	-	-	-	-	-
17-Apr-26	14.70	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.22	-	-	-	-	-
18-Dec-26	14.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.64	-	-	-	-	-

	Previous Close	16.36		03/02/26
	REPSOL Close	16.41		03/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	16.41	-	-	-	-	-
13-Feb-26	16.41	-	-	-	-	-
20-Feb-26	16.42	-	-	-	-	-
27-Feb-26	16.43	-	-	-	-	-
20-Mar-26	16.45	16.06	16.06	16.06	50	4,458
17-Apr-26	16.47	-	-	-	-	-
19-Jun-26	16.53	-	-	-	-	1
18-Sep-26	16.05	-	-	-	-	-
18-Dec-26	16.13	-	-	-	-	-
19-Mar-27	15.68	-	-	-	-	-
18-Jun-27	15.76	-	-	-	-	-
17-Sep-27	15.29	-	-	-	-	-
17-Dec-27	15.37	-	-	-	-	-
17-Mar-28	14.97	-	-	-	-	-
16-Jun-28	15.05	-	-	-	-	-
15-Dec-28	14.71	-	-	-	-	-
15-Jun-29	14.45	-	-	-	-	-
21-Dec-29	14.18	-	-	-	-	-
21-Jun-30	13.97	-	-	-	-	-
20-Dec-30	13.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.42	-	-	-	-	-
20-Mar-26	16.45	-	-	-	-	-
17-Apr-26	16.47	-	-	-	-	-
19-Jun-26	16.53	-	-	-	-	-
18-Sep-26	16.05	-	-	-	-	-
18-Dec-26	16.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.41	-	-	-	-	-

	Previous Close	4.00		03/02/26
	SACYR Close	4.04		03/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.05	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
17-Apr-26	4.06	-	-	-	-	-
19-Jun-26	4.07	-	-	-	-	-
18-Sep-26	4.01	-	-	-	-	-
18-Dec-26	4.03	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Sep-27	3.93	-	-	-	-	-
17-Dec-27	3.95	-	-	-	-	-
17-Mar-28	3.91	-	-	-	-	-
16-Jun-28	3.93	-	-	-	-	-
15-Dec-28	3.89	-	-	-	-	-
15-Jun-29	3.88	-	-	-	-	-
21-Dec-29	3.84	-	-	-	-	-
21-Jun-30	3.83	-	-	-	-	-
20-Dec-30	3.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.05	-	-	-	-	-
20-Mar-26	4.05	-	-	-	-	-
17-Apr-26	4.06	-	-	-	-	-
19-Jun-26	4.07	-	-	-	-	-
18-Sep-26	4.01	-	-	-	-	-
18-Dec-26	4.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.04	-	-	-	-	-

	Previous Close	11.05		03/02/26
	SANTANDER Close	11.09		03/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	11.09	-	-	-	-	-
13-Feb-26	11.09	-	-	-	-	-
20-Feb-26	11.10	-	-	-	-	-
27-Feb-26	11.10	-	-	-	-	-
20-Mar-26	11.11	11.17	11.22	11.17	62	185,333
17-Apr-26	11.13	-	-	-	-	-
19-Jun-26	11.02	-	-	-	-	-
18-Sep-26	11.08	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	10,000
19-Mar-27	11.04	-	-	-	-	-
18-Jun-27	10.90	-	-	-	-	-
17-Sep-27	10.95	-	-	-	-	-
17-Dec-27	10.82	-	-	-	-	-
17-Mar-28	10.88	-	-	-	-	-
16-Jun-28	10.75	-	-	-	-	-
15-Dec-28	10.69	-	-	-	-	-
15-Jun-29	10.63	-	-	-	-	-
21-Dec-29	10.59	-	-	-	-	-
21-Jun-30	10.60	-	-	-	-	-
20-Dec-30	10.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.10	-	-	-	-	-
20-Mar-26	11.11	-	-	-	-	1,427,401
17-Apr-26	11.13	-	-	-	-	-
19-Jun-26	11.02	-	-	-	-	-
18-Sep-26	11.08	-	-	-	-	-
18-Dec-26	10.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.09	-	-	-	-	-

	Previous Close	18.13		03/02/26
	SOLARIA Close	18.17		03/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.19	-	-	-	-	-
20-Mar-26	18.21	-	-	-	-	10
17-Apr-26	18.24	-	-	-	-	-
19-Jun-26	18.30	-	-	-	-	-
18-Sep-26	18.39	-	-	-	-	-
18-Dec-26	18.48	-	-	-	-	-
19-Mar-27	18.56	-	-	-	-	-
18-Jun-27	18.66	-	-	-	-	-
17-Sep-27	18.75	-	-	-	-	-
17-Dec-27	18.85	-	-	-	-	-
17-Mar-28	18.95	-	-	-	-	-
16-Jun-28	19.06	-	-	-	-	-
15-Dec-28	19.28	-	-	-	-	-
15-Jun-29	19.51	-	-	-	-	-
21-Dec-29	19.76	-	-	-	-	-
21-Jun-30	20.02	-	-	-	-	-
20-Dec-30	20.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.19	-	-	-	-	-
20-Mar-26	18.21	-	-	-	-	-
17-Apr-26	18.24	-	-	-	-	-
19-Jun-26	18.30	-	-	-	-	-
18-Sep-26	18.39	-	-	-	-	-
18-Dec-26	18.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.17	-	-	-	-	-

	Previous Close	32.14		03/02/26
	TECNICAS REUNIDAS Close	32.64		03/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	32.67	-	-	-	-	-
20-Mar-26	32.72	-	-	-	-	-
17-Apr-26	32.77	-	-	-	-	-
19-Jun-26	32.88	-	-	-	-	-
18-Sep-26	33.04	-	-	-	-	-
18-Dec-26	32.45	-	-	-	-	-
19-Mar-27	32.59	-	-	-	-	-
18-Jun-27	32.75	-	-	-	-	-
17-Sep-27	32.92	-	-	-	-	-
17-Dec-27	32.34	-	-	-	-	-
17-Mar-28	32.52	-	-	-	-	-
16-Jun-28	32.70	-	-	-	-	-
15-Dec-28	32.33	-	-	-	-	-
15-Jun-29	32.73	-	-	-	-	-
21-Dec-29	32.40	-	-	-	-	-
21-Jun-30	32.83	-	-	-	-	-
20-Dec-30	32.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	32.67	-	-	-	-	-
20-Mar-26	32.72	-	-	-	-	-
17-Apr-26	32.77	-	-	-	-	-
19-Jun-26	32.88	-	-	-	-	-
18-Sep-26	33.04	-	-	-	-	-
18-Dec-26	32.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.64	-	-	-	-	-

	Previous Close	3.45		03/02/26
	TELEFONICA Close	3.47		03/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	3.47	-	-	-	-	-
13-Feb-26	3.47	-	-	-	-	-
20-Feb-26	3.47	-	-	-	-	-
27-Feb-26	3.47	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	411
17-Apr-26	3.48	-	-	-	-	-
19-Jun-26	3.34	-	-	-	-	100
18-Sep-26	3.36	-	-	-	-	-
18-Dec-26	3.37	-	-	-	-	-
19-Mar-27	3.39	-	-	-	-	-
18-Jun-27	3.26	-	-	-	-	-
17-Sep-27	3.27	-	-	-	-	-
17-Dec-27	3.29	-	-	-	-	-
17-Mar-28	3.31	-	-	-	-	-
16-Jun-28	3.18	-	-	-	-	-
15-Dec-28	3.21	-	-	-	-	-
15-Jun-29	3.10	-	-	-	-	-
21-Dec-29	3.14	-	-	-	-	-
21-Jun-30	3.04	-	-	-	-	-
20-Dec-30	3.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.47	-	-	-	-	-
20-Mar-26	3.47	-	-	-	-	-
17-Apr-26	3.48	-	-	-	-	-
19-Jun-26	3.34	-	-	-	-	-
18-Sep-26	3.36	-	-	-	-	-
18-Dec-26	3.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.47	-	-	-	-	-

	Previous Close	2.97		03/02/26
	UNICAJA Close	2.83		03/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.83	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
17-Apr-26	2.84	-	-	-	-	-
19-Jun-26	2.76	-	-	-	-	-
18-Sep-26	2.78	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-
19-Mar-27	2.73	-	-	-	-	-
18-Jun-27	2.66	-	-	-	-	-
17-Sep-27	2.67	-	-	-	-	-
17-Dec-27	2.61	-	-	-	-	-
17-Mar-28	2.63	-	-	-	-	-
16-Jun-28	2.55	-	-	-	-	-
15-Dec-28	2.51	-	-	-	-	-
15-Jun-29	2.45	-	-	-	-	-
21-Dec-29	2.42	-	-	-	-	-
21-Jun-30	2.36	-	-	-	-	-
20-Dec-30	2.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.83	-	-	-	-	-
20-Mar-26	2.83	-	-	-	-	-
17-Apr-26	2.84	-	-	-	-	-
19-Jun-26	2.76	-	-	-	-	-
18-Sep-26	2.78	-	-	-	-	-
18-Dec-26	2.72	-	-	-	-	-

	Previous Close	86.80		03/02/26
	VIDRALA Close	87.20		03/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	86.05	-	-	-	-	-
20-Mar-26	86.18	-	-	-	-	-
17-Apr-26	86.31	-	-	-	-	-
19-Jun-26	86.60	-	-	-	-	-
18-Sep-26	86.59	-	-	-	-	-
18-Dec-26	87.00	-	-	-	-	-
19-Mar-27	86.19	-	-	-	-	-
18-Jun-27	86.62	-	-	-	-	-
17-Sep-27	86.60	-	-	-	-	-
17-Dec-27	87.05	-	-	-	-	-
17-Mar-28	86.26	-	-	-	-	-
16-Jun-28	86.75	-	-	-	-	-
15-Dec-28	87.27	-	-	-	-	-
15-Jun-29	87.01	-	-	-	-	-
21-Dec-29	87.64	-	-	-	-	-
21-Jun-30	87.44	-	-	-	-	-
20-Dec-30	88.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	86.05	-	-	-	-	-
20-Mar-26	86.18	-	-	-	-	-
17-Apr-26	86.31	-	-	-	-	-
19-Jun-26	86.60	-	-	-	-	-
18-Sep-26	86.59	-	-	-	-	-
18-Dec-26	87.00	-	-	-	-	-

	Previous Close	55.50		03/02/26
	VISCOFAN Close	55.70		03/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.75	-	-	-	-	-
20-Mar-26	55.84	-	-	-	-	-
17-Apr-26	55.92	-	-	-	-	-
19-Jun-26	55.39	-	-	-	-	-
18-Sep-26	55.66	-	-	-	-	-
18-Dec-26	54.52	-	-	-	-	-
19-Mar-27	54.77	-	-	-	-	-
18-Jun-27	54.29	-	-	-	-	-
17-Sep-27	54.56	-	-	-	-	-
17-Dec-27	53.45	-	-	-	-	-
17-Mar-28	53.74	-	-	-	-	-
16-Jun-28	53.27	-	-	-	-	-
15-Dec-28	52.49	-	-	-	-	-
15-Jun-29	52.36	-	-	-	-	-
21-Dec-29	51.65	-	-	-	-	-
21-Jun-30	51.54	-	-	-	-	-
20-Dec-30	50.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.75	-	-	-	-	-
20-Mar-26	55.84	-	-	-	-	-
17-Apr-26	55.92	-	-	-	-	-
19-Jun-26	55.39	-	-	-	-	-
18-Sep-26	55.66	-	-	-	-	-
18-Dec-26	54.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.70	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		03/02/26
	BBVA DIV Close	-		03/02/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5220	-	-	-	-	-
19-Jun-26	0.5220	-	-	-	-	-
18-Sep-26	0.5220	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	600
17-Dec-27	0.9920	-	-	-	-	50
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.9110	-	-	-	-	-
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		03/02/26
	BBVA DIV25 Close	-		03/02/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5220	-	-	-	-	-
19-Jun-26	0.5220	-	-	-	-	-
18-Sep-26	0.5220	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	-
17-Dec-27	0.9920	-	-	-	-	-
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.9110	-	-	-	-	-
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		03/02/26
	CAIXABANK DIV Close	-		03/02/26

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	0.4770	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		03/02/26
	CAIXABANK DIV25 Close	-		03/02/26

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	0.4770	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		03/02/26
	GAS NATURAL DIV Close	-		03/02/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		03/02/26
	GAS NATURAL DIV25 Close	-		03/02/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.253		03/02/26
	IBERDROLA DIV Close	0.253		03/02/26

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	-		03/02/26
	IBERDROLA DIV25 Close	-		03/02/26

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	-		03/02/26
	INDITEX DIV Close	-		03/02/26

FUTURES INDITEX DIV

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

	Previous Close	-		03/02/26
	INDITEX DIV25 Close	-		03/02/26

FUTURES INDITEX DIV25

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

	Previous Close	0.500		03/02/26
	REPSOL DIV Close	0.500		03/02/26

FUTURES REPSOL DIV

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

	Previous Close	-		03/02/26
	REPSOL DIV25 Close	-		03/02/26

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	-		03/02/26
	SANTANDER DIV Close	-		03/02/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1440	-	-	-	-	-
18-Sep-26	0.1440	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	1,050
17-Dec-27	0.3790	-	-	-	-	50
15-Dec-28	0.3750	-	-	-	-	-
21-Dec-29	0.3720	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		03/02/26
	SANTANDER DIV25 Close	-		03/02/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1440	-	-	-	-	-
18-Sep-26	0.1440	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	-
17-Dec-27	0.3790	-	-	-	-	-
15-Dec-28	0.3750	-	-	-	-	-
21-Dec-29	0.3720	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		03/02/26
	TELEFONICA DIV Close	-		03/02/26

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	-		03/02/26
	TELEFONICA DIV25 Close	-		03/02/26

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	-		03/02/26
	MINI IBEX-35 Close	-		03/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17,300	804.00	844.00	844.00	844.00	23.85	0.98	1	-
Feb-26 w1 17,400	706.00	-	-	-	23.28	0.97	-	1
Feb-26 w1 17,450	658.00	-	-	-	23.00	0.96	-	1
Feb-26 w1 17,500	610.00	-	-	-	22.72	0.95	-	1
Feb-26 w1 17,900	258.00	-	-	-	20.44	0.73	-	2
Feb-26 w1 17,950	222.00	-	-	-	20.15	0.68	-	3
Feb-26 w1 18,000	188.00	-	-	-	19.87	0.63	-	2
Feb-26 w1 18,050	157.00	143.00	143.00	143.00	19.59	0.57	1	1
Feb-26 w1 18,100	128.00	115.00	115.00	115.00	19.30	0.51	1	2
Feb-26 w1 18,150	104.00	128.00	128.00	128.00	19.17	0.44	2	2
Feb-26 w1 18,175	93.00	-	-	-	19.11	0.41	-	10
Feb-26 w1 18,200	83.00	110.00	131.00	110.00	19.05	0.38	3	3
Feb-26 w1 18,225	74.00	-	-	-	18.99	0.35	-	5
Feb-26 w1 18,250	65.00	-	-	-	18.93	0.32	-	2
Feb-26 w1 18,300	50.00	60.00	60.00	60.00	18.81	0.27	1	1
Feb-26 w1 18,350	38.00	60.00	60.00	60.00	18.68	0.21	1	1
Feb-26 w1 18,400	28.00	-	-	-	18.56	0.17	-	1
Feb-26 w1 18,500	14.00	18.00	18.00	18.00	18.32	0.10	5	5
Feb-26 w1 18,600	6.00	8.00	8.00	8.00	18.07	0.05	1	1
Feb-26 w2 17,550	609.00	-	-	-	19.34	0.84	-	1
Feb-26 w2 17,900	329.00	353.00	353.00	353.00	17.35	0.66	1	-
Feb-26 w2 18,200	150.00	168.00	168.00	168.00	15.96	0.43	2	2
Feb-26 w2 18,500	52.00	-	-	-	15.26	0.20	-	1
Feb-26 w2 18,700	21.00	26.00	26.00	26.00	14.79	0.10	1	1
Feb-26 15,000	3,114.00	-	-	-	32.78	1.00	-	3
Feb-26 15,800	2,318.00	-	-	-	28.40	0.99	-	2
Feb-26 16,000	2,120.00	2,122.00	2,122.00	2,122.00	27.31	0.98	1	2
Feb-26 16,400	1,727.00	-	-	-	25.13	0.97	-	1
Feb-26 16,450	1,678.00	-	-	-	24.85	0.96	-	1
Feb-26 16,500	1,629.00	-	-	-	24.58	0.96	-	4
Feb-26 16,550	1,580.00	-	-	-	24.31	0.96	-	3
Feb-26 16,600	1,532.00	-	-	-	24.03	0.95	-	1
Feb-26 16,700	1,435.00	-	-	-	23.49	0.95	-	2
Feb-26 16,800	1,339.00	-	-	-	22.94	0.94	-	1
Feb-26 17,000	1,149.00	-	-	-	21.85	0.91	-	3
Feb-26 17,050	1,103.00	-	-	-	21.57	0.91	-	1
Feb-26 17,100	1,056.00	-	-	-	21.30	0.90	-	4
Feb-26 17,150	1,010.00	-	-	-	21.03	0.89	-	2
Feb-26 17,200	964.00	-	-	-	20.75	0.88	-	6
Feb-26 17,250	919.00	-	-	-	20.48	0.87	-	3
Feb-26 17,300	874.00	-	-	-	20.21	0.86	-	7
Feb-26 17,350	829.00	-	-	-	19.93	0.85	-	2
Feb-26 17,400	785.00	-	-	-	19.66	0.83	-	102
Feb-26 17,450	742.00	-	-	-	19.39	0.82	-	1
Feb-26 17,500	699.00	-	-	-	19.11	0.80	-	43
Feb-26 17,550	657.00	-	-	-	18.84	0.79	-	101
Feb-26 17,600	615.00	-	-	-	18.57	0.77	-	25
Feb-26 17,650	575.00	-	-	-	18.29	0.75	-	2
Feb-26 17,700	535.00	-	-	-	18.02	0.73	-	19
Feb-26 17,750	496.00	-	-	-	17.75	0.71	-	3
Feb-26 17,800	458.00	478.00	478.00	478.00	17.47	0.68	1	22
Feb-26 17,850	421.00	-	-	-	17.20	0.66	-	36
Feb-26 17,900	386.00	-	-	-	16.93	0.63	-	7
Feb-26 17,950	351.00	-	-	-	16.65	0.61	-	1
Feb-26 18,000	318.00	-	-	-	16.38	0.58	-	20
Feb-26 18,100	256.00	249.00	330.00	249.00	15.84	0.52	5	19
Feb-26 18,200	205.00	226.00	263.00	226.00	15.58	0.45	7	41
Feb-26 18,300	161.00	-	-	-	15.38	0.39	-	8
Feb-26 18,400	124.00	95.00	97.00	95.00	15.17	0.32	4	16
Feb-26 18,500	93.00	68.00	68.00	68.00	14.97	0.26	5	24
Feb-26 18,600	68.00	48.00	83.00	48.00	14.77	0.21	15	23
Feb-26 18,700	48.00	32.00	42.00	32.00	14.57	0.16	40	41
Feb-26 18,800	33.00	25.00	42.00	25.00	14.36	0.12	70	70
Feb-26 18,900	22.00	28.00	28.00	28.00	14.16	0.09	1	4
Feb-26 19,000	14.00	19.00	19.00	19.00	13.96	0.06	1	1
Mar-26 7,400	10,720.00	-	-	-	62.01	1.00	-	6
Mar-26 10,200	7,927.00	-	-	-	49.82	1.00	-	1
Mar-26 11,200	6,930.00	-	-	-	45.47	1.00	-	1
Mar-26 11,700	6,432.00	-	-	-	43.29	1.00	-	2
Mar-26 12,400	5,734.00	-	-	-	40.25	0.99	-	6
Mar-26 12,600	5,535.00	-	-	-	39.37	0.99	-	2
Mar-26 12,700	5,436.00	-	-	-	38.94	0.99	-	2
Mar-26 12,800	5,336.00	-	-	-	38.50	0.99	-	1
Mar-26 12,900	5,237.00	-	-	-	38.07	0.99	-	1
Mar-26 13,000	5,137.00	-	-	-	37.63	0.99	-	2
Mar-26 13,100	5,038.00	-	-	-	37.20	0.99	-	2
Mar-26 13,300	4,839.00	-	-	-	36.33	0.99	-	1
Mar-26 13,400	4,740.00	-	-	-	35.89	0.99	-	1
Mar-26 13,500	4,641.00	-	-	-	35.46	0.99	-	3
Mar-26 13,600	4,541.00	-	-	-	35.02	0.99	-	2
Mar-26 13,700	4,442.00	-	-	-	34.59	0.99	-	1
Mar-26 14,100	4,046.00	-	-	-	32.84	0.98	-	1
Mar-26 14,200	3,947.00	-	-	-	32.41	0.98	-	4
Mar-26 14,500	3,651.00	-	-	-	31.10	0.98	-	1
Mar-26 14,700	3,454.00	-	-	-	30.23	0.98	-	2
Mar-26 14,800	3,355.00	-	-	-	29.80	0.97	-	3
Mar-26 15,000	3,159.00	-	-	-	28.93	0.97	-	11
Mar-26 15,100	3,061.00	-	-	-	28.49	0.97	-	20
Mar-26 15,300	2,865.00	-	-	-	27.62	0.96	-	16
Mar-26 15,500	2,671.00	-	-	-	26.75	0.95	-	2
Mar-26 15,600	2,574.00	-	-	-	26.31	0.95	-	20
Mar-26 15,700	2,477.00	-	-	-	25.88	0.95	-	22
Mar-26 15,800	2,381.00	-	-	-	25.44	0.94	-	1
Mar-26 15,900	2,285.00	-	-	-	25.01	0.94	-	2
Mar-26 16,000	2,189.00	-	-	-	24.57	0.93	-	7
Mar-26 16,100	2,094.00	-	-	-	24.14	0.92	-	4
Mar-26 16,300	1,905.00	-	-	-	23.27	0.91	-	5
Mar-26 16,400	1,811.00	-	-	-	22.83	0.90	-	2
Mar-26 16,500	1,719.00	-	-	-	22.40	0.89	-	153
Mar-26 16,600	1,626.00	-	-	-	21.96	0.88	-	2
Mar-26 16,700	1,535.00	-	-	-	21.53	0.87	-	2
Mar-26 16,750	1,489.00	-	-	-	21.31	0.86	-	2
Mar-26 16,800	1,444.00	-	-	-	21.09	0.86	-	5
Mar-26 16,900	1,355.00	-	-	-	20.65	0.84	-	1
Mar-26 17,000	1,266.00	-	-	-	20.22	0.83	-	27
Mar-26 17,100	1,179.00	-	-	-	19.78	0.81	-	2
Mar-26 17,200	1,093.00	1,145.00	1,145.00	1,145.00	19.35	0.79	1	5
Mar-26 17,300	1,009.00	-	-	-	18.91	0.77	-	2
Mar-26 17,400	926.00	-	-	-	18.48	0.75	-	5
Mar-26 17,450	886.00	-	-	-	18.26	0.74	-	3
Mar-26 17,500	846.00	-	-	-	18.04	0.72	-	11
Mar-26 17,650	729.00	-	-	-	17.39	0.68	-	14
Mar-26 17,700	691.00	-	-	-	17.17	0.67	-	145
Mar-26 17,750	654.00	-	-	-	16.95	0.65	-	38
Mar-26 17,800	618.00	-	-	-	16.74	0.64	-	4
Mar-26 17,850	582.00	-	-	-	16.52	0.62	-	2
Mar-26 17,900	547.00	-	-	-	16.30	0.60	-	5
Mar-26 17,950	513.00	-	-	-	16.08	0.59	-	1
Mar-26 18,000	480.00	452.00	452.00	444.00	15.87	0.57	2	7
Mar-26 18,100	417.00	-	-	-	15.43	0.53	-	4
Mar-26 18,200	361.00	420.00	420.00	420.00	15.16	0.49	1	3
Mar-26 18,300	313.00	-	-	-	15.02	0.45	-	2
Mar-26 18,400	269.00	295.00	295.00	295.00	14.88	0.40	6	6
Mar-26 18,500	229.00	250.00	274.00	250.00	14.74	0.36	2	31
Mar-26 18,600	193.00	-	-	-	14.60	0.32	-	5
Mar-26 18,700	162.00	-	-	-	14.47	0.29	-	1
Mar-26 19,000	88.00	96.00	96.00	96.00	14.05	0.18	5	12
Mar-26 19,400	33.00	-	-	-	13.50	0.08	-	5
Apr-26 16,100	2,075.00	-	-	-	23.26	0.87	-	1
Apr-26 17,300	1,043.00	-	-	-	18.61	0.71	-	3
Apr-26 17,700	743.00	-	-	-	17.06	0.62	-	3
Apr-26 17,900	607.00	-	-	-	16.28	0.56	-	1
Apr-26 18,000	543.00	-	-	-	15.89	0.53	-	1
Apr-26 18,500	306.00	-	-	-	15.12	0.37	-	4
Apr-26 18,600	269.00	308.00	308.00	308.00	14.99	0.34	1	1
Apr-26 18,900	176.00	-	-	-	14.62	0.25	-	1
Apr-26 19,000	151.00	-	-	-	14.50	0.23	-	3
Apr-26 19,400	75.00	-	-	-	14.00	0.13	-	1
Jun-26 11,400	6,562.00	-	-	-	37.18	0.98	-	32
Jun-26 12,100	5,880.00	-	-	-	35.02	0.97	-	5
Jun-26 12,200	5,783.00	-	-	-	34.71	0.97	-	9
Jun-26 13,400	4,627.00	-	-	-	31.02	0.94	-	1
Jun-26 13,500	4,532.00	-	-	-	30.71	0.94	-	1
Jun-26 13,700	4,342.00	-	-	-	30.10	0.93	-	4
Jun-26 14,500	3,590.00	-	-	-	27.64	0.91	-	2
Jun-26 14,900	3,221.00	-	-	-	26.41	0.89	-	2
Jun-26 15,000	3,130.00	-	-	-	26.10	0.88	-	1
Jun-26 15,200	2,948.00	-	-	-	25.48	0.87	-	1
Jun-26 15,700	2,502.00	-	-	-	23.94	0.83	-	1
Jun-26 15,800	2,415.00	-	-	-	23.64	0.83	-	1
Jun-26 16,000	2,242.00	-	-	-	23.02	0.81	-	3
Jun-26 16,500	1,821.00	-	-	-	21.48	0.76	-	2
Jun-26 16,700	1,659.00	-	-	-	20.87	0.73	-	15
Jun-26 16,800	1,580.00	-	-	-	20.56	0.72	-	1
Jun-26 16,900	1,501.00	-	-	-	20.25	0.71	-	2
Jun-26 17,000	1,424.00	-	-	-	19.94	0.69	-	2
Jun-26 17,100	1,348.00	-	-	-	19.64	0.68	-	2
Jun-26 17,200	1,273.00	-	-	-	19.33	0.66	-	3
Jun-26 17,300	1,199.00	-	-	-	19.02	0.65	-	19
Jun-26 17,400	1,127.00	-	-	-	18.71	0.63	-	2
Jun-26 17,500	1,057.00	-	-	-	18.41	0.61	-	2
Jun-26 17,600	988.00	-	-	-	18.10	0.59	-	4
Jun-26 17,700	921.00	-	-	-	17.79	0.57	-	4
Jun-26 18,000	732.00	-	-	-	16.90	0.51	-	6
Jun-26 18,100	679.00	687.00	732.00	687.00	16.76	0.49	51	56
Jun-26 18,200	628.00	-	-	-	16.61	0.47	-	1
Jun-26 18,300	580.00	-	-	-	16.47	0.45	-	1
Jun-26 18,400	534.00	-	-	-	16.33	0.43	-	1
Jun-26 18,500	491.00	-	-	-	16.19	0.40	-	2
Jun-26 18,600	449.00	462.00	462.00	462.00	16.05	0.38	2	1
Jun-26 18,700	410.00	391.00	410.00	391.00	15.91	0.36	102	104
Jun-26 18,900	338.00	328.00	328.00	328.00	15.63	0.32	2	2
Jun-26 19,000	305.00	-	-	-	15.49	0.30	-	2
Jun-26 19,400	195.00	-	-	-	14.92	0.22	-	15
Jun-26 19,500	172.00	180.00	180.00	180.00	14.78	0.20	1	5
Jun-26 20,200	63.00	80.00	80.00	80.00	13.80	0.09	1	1
Sep-26 12,200	5,763.00	-	-	-	31.89	0.94	-	32
Sep-26 13,600	4,459.00	-	-	-	28.30	0.90	-	15
Sep-26 15,000	3,207.00	-	-	-	24.71	0.83	-	1
Sep-26 17,300	1,376.00	-	-	-	18.81	0.62	-	1
Sep-26 17,400	1,307.00	-	-	-	18.55	0.60	-	3
Sep-26 17,500	1,239.00	-	-	-	18.29	0.59	-	2
Sep-26 17,600	1,173.00	-	-	-	18.04	0.57	-	3
Sep-26 18,000	927.00	-	-	-	17.10	0.51	-	1
Sep-26 18,200	824.00	-	-	-	16.85	0.48	-	2
Sep-26 18,500	683.00	-	-	-	16.47	0.43	-	1
Sep-26 18,800	557.00	-	-	-	16.09	0.37	-	3
Sep-26 18,900	518.00	-	-	-	15.96	0.36	-	1
Sep-26 19,000	481.00	-	-	-	15.84	0.34	-	7
Sep-26 19,100	446.00	-	-	-	15.71	0.32	-	3
Sep-26 19,500	321.00	-	-	-	15.21	0.26	-	68
Dec-26 8,300	9,437.00	-	-	-	39.38	0.97	-	655
Dec-26 8,600	9,148.00	-	-	-	38.69	0.97	-	1,250
Dec-26 10,500	7,333.00	-	-	-	34.33	0.95	-	30
Dec-26 12,000	5,931.00	-	-	-	30.89	0.92	-	12
Dec-26 12,200	5,747.00	-	-	-	30.43	0.91	-	32
Dec-26 13,000	5,019.00	-	-	-	28.59	0.89	-	1
Dec-26 14,800	3,442.00	-	-	-	24.46	0.81	-	32
Dec-26 15,300	3,025.00	-	-	-	23.31	0.78	-	1
Dec-26 16,400	2,157.00	-	-	-	20.79	0.69	-	6,000
Dec-26 16,700	1,934.00	-	-	-	20.10	0.66	-	1,500
Dec-26 17,000	1,719.00	-	-	-	19.41	0.63	-	1
Dec-26 17,200	1,580.00	-	-	-	18.96	0.61	-	1
Dec-26 17,300	1,512.00	-	-	-	18.73	0.60	-	1
Dec-26 17,500	1,380.00	-	-	-	18.27	0.57	-	1,001
Dec-26 17,600	1,315.00	-	-	-	18.04	0.56	-	1
Dec-26 17,700	1,251.00	-	-	-	17.81	0.55	-	5,000
Dec-26 17,800	1,189.00	-	-	-	17.58	0.53	-	87
Dec-26 17,900	1,130.00	-	-	-	17.38	0.52	-	5,002
Dec-26 18,000	1,077.00	-	-	-	17.27	0.51	-	2
Dec-26 18,100	1,026.00	-	-	-	17.15	0.49	-	1
Dec-26 18,500	834.00	-	-	-	16.69	0.44	-	6,042
Dec-26 18,600	790.00	-	-	-	16.57	0.42	-	2,001
Dec-26 19,000	626.00	-	-	-	16.11	0.36	-	2
Dec-26 19,200	552.00	-	-	-	15.88	0.34	-	3
Dec-26 19,500	452.00	-	-	-	15.53	0.29	-	4
Dec-26 19,600	422.00	-	-	-	15.42	0.28	-	1
Dec-26 19,800	365.00	-	-	-	15.19	0.25	-	1
Dec-26 19,900	338.00	-	-	-	15.07	0.24	-	1
Dec-26 20,000	313.00	333.00	333.00	333.00	14.96	0.23	1	4
Dec-26 20,100	289.00	-	-	-	14.84	0.22	-	1
Dec-26 20,200	266.00	-	-	-	14.72	0.20	-	1
Dec-26 20,500	205.00	-	-	-	14.38	0.17	-	6,043
Dec-26 20,600	187.00	-	-	-	14.26	0.16	-	4
Dec-26 21,200	102.00	-	-	-	13.57	0.10	-	2,000
Dec-27 14,000	4,091.00	-	-	-	23.11	0.78	-	2
Dec-27 16,300	2,435.00	-	-	-	19.84	0.64	-	32
Dec-28 16,800	2,386.00	-	-	-	19.82	0.57	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16,300	-	-	-	-	29.54	-	-	1
Feb-26 w1 16,400	-	-	-	-	28.97	-	-	2
Feb-26 w1 16,450	-	-	-	-	28.69	-	-	3
Feb-26 w1 16,500	-	-	-	-	28.41	-	-	3
Feb-26 w1 16,550	-	-	-	-	28.12	-	-	1
Feb-26 w1 16,650	-	-	-	-	27.55	-	-	1
Feb-26 w1 16,800	-	-	-	-	26.70	-	-	6
Feb-26 w1 16,900	-	-	-	-	26.13	-	-	1
Feb-26 w1 16,950	-	-	-	-	25.84	-	-	1
Feb-26 w1 17,000	-	-	-	-	25.56	-	-	5
Feb-26 w1 17,100	1.00	-	-	-	24.99	-0.01	-	5
Feb-26 w1 17,200	1.00	-	-	-	24.42	-0.01	-	2
Feb-26 w1 17,250	2.00	-	-	-	24.14	-0.01	-	5
Feb-26 w1 17,300	3.00	5.00	5.00	5.00	23.85	-0.02	1	4
Feb-26 w1 17,325	3.00	-	-	-	23.71	-0.02	-	2
Feb-26 w1 17,350	3.00	-	-	-	23.57	-0.02	-	3
Feb-26 w1 17,400	5.00	-	-	-	23.28	-0.03	-	6
Feb-26 w1 17,425	5.00	-	-	-	23.14	-0.03	-	1
Feb-26 w1 17,450	6.00	-	-	-	23.00	-0.04	-	3
Feb-26 w1 17,500	8.00	-	-	-	22.72	-0.05	-	8
Feb-26 w1 17,550	10.00	-	-	-	22.43	-0.06	-	4
Feb-26 w1 17,600	14.00	-	-	-	22.15	-0.08	-	2
Feb-26 w1 17,625	15.00	-	-	-	22.00	-0.09	-	1
Feb-26 w1 17,700	22.00	24.00	24.00	24.00	21.58	-0.13	1	6
Feb-26 w1 17,750	28.00	-	-	-	21.29	-0.15	-	1
Feb-26 w1 17,800	36.00	-	-	-	21.01	-0.19	-	5
Feb-26 w1 17,850	45.00	50.00	50.00	50.00	20.72	-0.23	6	6
Feb-26 w1 17,875	51.00	-	-	-	20.58	-0.25	-	5
Feb-26 w1 17,900	57.00	27.00	29.00	27.00	20.44	-0.27	2	3
Feb-26 w1 18,000	86.00	78.00	78.00	56.00	19.87	-0.37	2	1
Feb-26 w1 18,025	95.00	101.00	101.00	101.00	19.73	-0.40	1	1
Feb-26 w1 18,050	105.00	101.00	101.00	101.00	19.59	-0.43	1	1
Feb-26 w1 18,075	115.00	101.00	101.00	101.00	19.44	-0.46	1	1
Feb-26 w1 18,100	126.00	130.00	130.00	130.00	19.30	-0.49	1	1
Feb-26 w1 18,125	139.00	101.00	101.00	101.00	19.23	-0.53	1	1
Feb-26 w1 18,150	152.00	134.00	134.00	77.00	19.17	-0.56	2	-
Feb-26 w1 18,175	166.00	-	-	-	19.11	-0.59	-	1
Feb-26 w1 18,200	181.00	150.00	150.00	138.00	19.05	-0.62	3	3
Feb-26 w1 18,250	213.00	165.00	165.00	111.00	18.93	-0.68	2	-
Feb-26 w1 18,500	412.00	331.00	331.00	292.00	18.32	-0.90	2	-
Feb-26 w2 15,800	1.00	-	-	-	29.26	-	-	2
Feb-26 w2 16,550	4.00	-	-	-	25.01	-0.01	-	2
Feb-26 w2 16,600	4.00	-	-	-	24.73	-0.02	-	2
Feb-26 w2 16,650	5.00	-	-	-	24.44	-0.02	-	2
Feb-26 w2 16,700	6.00	-	-	-	24.16	-0.02	-	2
Feb-26 w2 16,750	7.00	-	-	-	23.87	-0.02	-	1
Feb-26 w2 16,900	10.00	-	-	-	23.02	-0.03	-	1
Feb-26 w2 17,000	12.00	-	-	-	22.46	-0.04	-	1
Feb-26 w2 17,050	14.00	-	-	-	22.17	-0.05	-	1
Feb-26 w2 17,100	16.00	-	-	-	21.89	-0.06	-	5
Feb-26 w2 17,150	18.00	22.00	22.00	22.00	21.61	-0.06	1	4
Feb-26 w2 17,200	21.00	-	-	-	21.32	-0.07	-	2
Feb-26 w2 17,250	23.00	-	-	-	21.04	-0.08	-	1
Feb-26 w2 17,300	27.00	-	-	-	20.76	-0.09	-	3
Feb-26 w2 17,350	30.00	-	-	-	20.47	-0.10	-	4
Feb-26 w2 17,400	34.00	35.00	35.00	35.00	20.19	-0.11	3	2
Feb-26 w2 17,450	39.00	-	-	-	19.91	-0.13	-	1
Feb-26 w2 17,500	44.00	33.00	33.00	33.00	19.62	-0.14	1	1
Feb-26 w2 17,650	65.00	-	-	-	18.77	-0.20	-	5
Feb-26 w2 17,700	73.00	-	-	-	18.49	-0.22	-	2
Feb-26 w2 17,900	120.00	121.00	121.00	100.00	17.35	-0.34	3	2
Feb-26 w2 17,950	135.00	136.00	136.00	136.00	17.07	-0.37	1	1
Feb-26 w2 18,100	191.00	166.00	166.00	166.00	16.22	-0.49	1	2
Feb-26 w2 18,200	241.00	180.00	180.00	180.00	15.96	-0.57	2	2
Feb-26 13,900	-	-	-	-	38.79	-	-	2
Feb-26 14,200	-	-	-	-	37.15	-	-	301
Feb-26 14,900	1.00	-	-	-	33.32	-	-	2
Feb-26 15,000	1.00	-	-	-	32.78	-	-	10
Feb-26 15,050	2.00	-	-	-	32.50	-	-	3
Feb-26 15,150	2.00	-	-	-	31.96	-	-	1
Feb-26 15,200	2.00	-	-	-	31.68	-	-	3
Feb-26 15,250	2.00	-	-	-	31.41	-0.01	-	1
Feb-26 15,300	2.00	-	-	-	31.14	-0.01	-	4
Feb-26 15,400	3.00	-	-	-	30.59	-0.01	-	4
Feb-26 15,500	3.00	-	-	-	30.04	-0.01	-	9
Feb-26 15,600	4.00	-	-	-	29.50	-0.01	-	3
Feb-26 15,700	4.00	-	-	-	28.95	-0.01	-	3
Feb-26 15,750	4.00	-	-	-	28.68	-0.01	-	6
Feb-26 15,800	5.00	-	-	-	28.40	-0.01	-	9
Feb-26 15,850	5.00	-	-	-	28.13	-0.01	-	26
Feb-26 15,900	6.00	-	-	-	27.86	-0.01	-	7
Feb-26 15,950	6.00	-	-	-	27.58	-0.02	-	7
Feb-26 16,000	7.00	-	-	-	27.31	-0.02	-	11
Feb-26 16,050	7.00	-	-	-	27.04	-0.02	-	4
Feb-26 16,100	8.00	-	-	-	26.77	-0.02	-	4
Feb-26 16,150	8.00	-	-	-	26.49	-0.02	-	2
Feb-26 16,200	9.00	-	-	-	26.22	-0.02	-	6
Feb-26 16,300	11.00	-	-	-	25.67	-0.03	-	3
Feb-26 16,350	12.00	-	-	-	25.40	-0.03	-	2
Feb-26 16,400	13.00	-	-	-	25.13	-0.03	-	15
Feb-26 16,450	14.00	-	-	-	24.85	-0.03	-	8
Feb-26 16,500	15.00	15.00	15.00	15.00	24.58	-0.04	1	29
Feb-26 16,600	18.00	14.00	14.00	14.00	24.03	-0.04	1	1
Feb-26 16,650	19.00	-	-	-	23.76	-0.05	-	6
Feb-26 16,700	21.00	-	-	-	23.49	-0.05	-	8
Feb-26 16,750	23.00	20.00	20.00	20.00	23.21	-0.06	1	59
Feb-26 16,800	25.00	-	-	-	22.94	-0.06	-	62
Feb-26 16,850	27.00	-	-	-	22.67	-0.07	-	40
Feb-26 16,900	29.00	34.00	34.00	34.00	22.39	-0.07	1	15
Feb-26 16,950	32.00	-	-	-	22.12	-0.08	-	1
Feb-26 17,000	35.00	-	-	-	21.85	-0.09	-	21
Feb-26 17,050	38.00	-	-	-	21.57	-0.09	-	1
Feb-26 17,100	41.00	-	-	-	21.30	-0.10	-	7
Feb-26 17,150	45.00	-	-	-	21.03	-0.11	-	103
Feb-26 17,200	49.00	42.00	42.00	42.00	20.75	-0.12	1	26
Feb-26 17,250	54.00	-	-	-	20.48	-0.13	-	1
Feb-26 17,300	59.00	-	-	-	20.21	-0.14	-	63
Feb-26 17,350	64.00	57.00	57.00	57.00	19.93	-0.15	2	12
Feb-26 17,400	70.00	-	-	-	19.66	-0.17	-	9
Feb-26 17,450	77.00	53.00	53.00	53.00	19.39	-0.18	9	15
Feb-26 17,500	84.00	89.00	89.00	89.00	19.11	-0.20	1	17
Feb-26 17,550	92.00	102.00	102.00	100.00	18.84	-0.21	6	18
Feb-26 17,600	100.00	75.00	75.00	75.00	18.57	-0.23	1	9
Feb-26 17,650	109.00	-	-	-	18.29	-0.25	-	7
Feb-26 17,700	120.00	101.00	101.00	80.00	18.02	-0.27	13	11
Feb-26 17,750	131.00	-	-	-	17.75	-0.29	-	14
Feb-26 17,800	143.00	90.00	90.00	90.00	17.47	-0.31	4	32
Feb-26 17,850	156.00	-	-	-	17.20	-0.34	-	3
Feb-26 17,900	170.00	114.00	118.00	114.00	16.93	-0.37	2	6
Feb-26 17,950	186.00	117.00	117.00	117.00	16.65	-0.39	4	1
Feb-26 18,000	203.00	176.00	176.00	150.00	16.38	-0.42	3	5
Feb-26 18,100	241.00	246.00	251.00	170.00	15.84	-0.48	12	15
Feb-26 18,200	289.00	240.00	250.00	200.00	15.58	-0.55	16	19
Feb-26 18,300	346.00	257.00	257.00	237.00	15.38	-0.61	10	10
Feb-26 w4 17,500	119.00	80.00	80.00	80.00	18.70	-0.23	1	1
Feb-26 w4 17,550	127.00	119.00	119.00	101.00	18.44	-0.24	5	3
Feb-26 w4 17,600	137.00	134.00	134.00	109.00	18.17	-0.26	2	-
Mar-26 8,000	-	-	-	-	59.62	-	-	4
Mar-26 9,900	-	-	-	-	51.35	-	-	1
Mar-26 10,000	-	-	-	-	50.91	-	-	6
Mar-26 10,200	-	-	-	-	50.04	-	-	1
Mar-26 10,700	1.00	-	-	-	47.87	-	-	2
Mar-26 11,000	1.00	-	-	-	46.56	-	-	4
Mar-26 11,200	1.00	-	-	-	45.69	-	-	10
Mar-26 11,500	1.00	-	-	-	44.38	-	-	5
Mar-26 11,600	1.00	-	-	-	43.95	-	-	1
Mar-26 11,800	2.00	-	-	-	43.08	-	-	2
Mar-26 12,000	2.00	-	-	-	42.21	-	-	2
Mar-26 12,300	2.00	-	-	-	40.90	-	-	1
Mar-26 12,500	3.00	-	-	-	40.03	-	-	2
Mar-26 12,800	4.00	-	-	-	38.72	-	-	1
Mar-26 12,900	4.00	-	-	-	38.29	-	-	20
Mar-26 13,000	4.00	-	-	-	37.85	-0.01	-	5
Mar-26 13,200	5.00	-	-	-	36.98	-0.01	-	1
Mar-26 13,300	5.00	-	-	-	36.55	-0.01	-	1
Mar-26 13,400	6.00	-	-	-	36.11	-0.01	-	2
Mar-26 13,500	6.00	-	-	-	35.68	-0.01	-	5
Mar-26 13,700	7.00	-	-	-	34.81	-0.01	-	3
Mar-26 13,800	8.00	-	-	-	34.37	-0.01	-	1
Mar-26 14,000	9.00	-	-	-	33.50	-0.01	-	14
Mar-26 14,100	10.00	-	-	-	33.06	-0.01	-	1
Mar-26 14,200	11.00	-	-	-	32.63	-0.01	-	18
Mar-26 14,300	12.00	-	-	-	32.19	-0.02	-	2
Mar-26 14,500	14.00	-	-	-	31.32	-0.02	-	2
Mar-26 14,600	15.00	-	-	-	30.89	-0.02	-	1
Mar-26 14,700	17.00	-	-	-	30.45	-0.02	-	13
Mar-26 14,800	18.00	-	-	-	30.02	-0.02	-	4
Mar-26 14,900	20.00	-	-	-	29.58	-0.03	-	5
Mar-26 15,000	21.00	-	-	-	29.15	-0.03	-	114
Mar-26 15,100	23.00	-	-	-	28.71	-0.03	-	3
Mar-26 15,200	25.00	-	-	-	28.28	-0.03	-	9
Mar-26 15,300	28.00	-	-	-	27.84	-0.04	-	106
Mar-26 15,400	30.00	-	-	-	27.40	-0.04	-	204
Mar-26 15,500	33.00	-	-	-	26.97	-0.04	-	108
Mar-26 15,600	36.00	-	-	-	26.53	-0.05	-	5
Mar-26 15,700	39.00	-	-	-	26.10	-0.05	-	3
Mar-26 15,800	42.00	-	-	-	25.66	-0.06	-	6
Mar-26 15,900	46.00	-	-	-	25.23	-0.06	-	3,042
Mar-26 16,000	50.00	-	-	-	24.79	-0.07	-	13
Mar-26 16,100	55.00	-	-	-	24.36	-0.08	-	5
Mar-26 16,200	60.00	-	-	-	23.92	-0.08	-	4
Mar-26 16,250	63.00	-	-	-	23.70	-0.09	-	4
Mar-26 16,300	66.00	-	-	-	23.49	-0.09	-	1
Mar-26 16,400	72.00	-	-	-	23.05	-0.10	-	2
Mar-26 16,450	76.00	-	-	-	22.83	-0.10	-	25
Mar-26 16,500	79.00	-	-	-	22.62	-0.11	-	5
Mar-26 16,550	83.00	-	-	-	22.40	-0.11	-	25
Mar-26 16,600	87.00	-	-	-	22.18	-0.12	-	17
Mar-26 16,700	95.00	-	-	-	21.75	-0.13	-	6
Mar-26 16,750	100.00	-	-	-	21.53	-0.14	-	1
Mar-26 16,800	105.00	-	-	-	21.31	-0.14	-	15
Mar-26 16,850	110.00	-	-	-	21.09	-0.15	-	1
Mar-26 16,900	115.00	-	-	-	20.87	-0.16	-	3
Mar-26 16,950	121.00	-	-	-	20.66	-0.17	-	30
Mar-26 17,000	127.00	129.00	129.00	110.00	20.44	-0.17	7	324
Mar-26 17,050	133.00	-	-	-	20.22	-0.18	-	1
Mar-26 17,100	139.00	-	-	-	20.00	-0.19	-	8
Mar-26 17,150	146.00	-	-	-	19.79	-0.20	-	1
Mar-26 17,200	153.00	-	-	-	19.57	-0.21	-	12
Mar-26 17,250	161.00	-	-	-	19.35	-0.22	-	101
Mar-26 17,300	169.00	148.00	148.00	130.00	19.13	-0.23	4	29
Mar-26 17,350	178.00	178.00	178.00	178.00	18.92	-0.24	1	1
Mar-26 17,400	187.00	178.00	178.00	164.00	18.70	-0.25	2	11
Mar-26 17,450	196.00	-	-	-	18.48	-0.26	-	2
Mar-26 17,500	206.00	-	-	-	18.26	-0.28	-	8
Mar-26 17,600	228.00	202.00	202.00	202.00	17.83	-0.30	2	4
Mar-26 17,650	239.00	-	-	-	17.61	-0.32	-	1
Mar-26 17,700	251.00	263.00	263.00	260.00	17.39	-0.33	2	10
Mar-26 17,800	278.00	-	-	-	16.96	-0.36	-	5
Mar-26 17,900	307.00	-	-	-	16.52	-0.40	-	7
Mar-26 17,950	323.00	-	-	-	16.30	-0.41	-	100
Mar-26 18,000	340.00	363.00	363.00	283.00	16.09	-0.43	273	278
Mar-26 18,100	377.00	395.00	400.00	395.00	15.65	-0.47	8	8
Mar-26 18,200	421.00	379.00	400.00	379.00	15.38	-0.51	7	7
Mar-26 18,300	472.00	399.00	399.00	399.00	15.24	-0.55	1	1
Mar-26 18,400	528.00	-	-	-	15.10	-0.59	-	1
Mar-26 18,500	588.00	488.00	488.00	488.00	14.96	-0.63	1	1
Apr-26 15,200	60.00	-	-	-	26.02	-0.06	-	1
Apr-26 15,400	69.00	70.00	70.00	70.00	25.24	-0.07	2	1
Apr-26 16,000	103.00	-	-	-	22.91	-0.11	-	6
Apr-26 16,100	111.00	-	-	-	22.53	-0.12	-	4
Apr-26 16,200	119.00	-	-	-	22.14	-0.13	-	1
Apr-26 16,300	127.00	-	-	-	21.75	-0.14	-	3
Apr-26 16,500	147.00	-	-	-	20.98	-0.16	-	2
Apr-26 17,200	246.00	-	-	-	18.26	-0.26	2,500	2,501
Apr-26 17,250	256.00	-	-	-	18.07	-0.27	-	1
Apr-26 17,300	266.00	-	-	-	17.88	-0.28	-	2
Apr-26 17,350	276.00	273.00	273.00	273.00	17.68	-0.29	1	1
Apr-26 17,600	335.00	-	-	-	16.71	-0.35	-	3
Jun-26 8,000	2.00	-	-	-	45.70	-	-	300
Jun-26 9,500	6.00	-	-	-	41.08	-	-	350
Jun-26 10,200	9.00	-	-	-	38.93	-0.01	-	1
Jun-26 10,900	15.00	-	-	-	36.77	-0.01	-	1
Jun-26 11,300	18.00	-	-	-	35.54	-0.01	-	32
Jun-26 11,400	19.00	-	-	-	35.24	-0.01	-	32
Jun-26 11,500	21.00	-	-	-	34.93	-0.01	-	32
Jun-26 11,600	22.00	-	-	-	34.62	-0.02	-	32
Jun-26 12,000	27.00	-	-	-	33.39	-0.02	-	2
Jun-26 12,100	29.00	-	-	-	33.08	-0.02	-	1
Jun-26 12,200	30.00	-	-	-	32.77	-0.02	-	1
Jun-26 12,300	32.00	-	-	-	32.47	-0.02	-	2
Jun-26 12,500	36.00	-	-	-	31.85	-0.03	-	1
Jun-26 12,600	38.00	-	-	-	31.54	-0.03	-	1
Jun-26 12,700	40.00	-	-	-	31.24	-0.03	-	1
Jun-26 13,000	46.00	-	-	-	30.31	-0.03	-	7
Jun-26 13,200	52.00	-	-	-	29.70	-0.04	-	1
Jun-26 13,400	57.00	-	-	-	29.08	-0.04	-	2
Jun-26 13,500	60.00	-	-	-	28.77	-0.04	-	6
Jun-26 13,800	70.00	-	-	-	27.85	-0.05	-	7
Jun-26 14,000	78.00	-	-	-	27.24	-0.06	-	15
Jun-26 14,100	82.00	-	-	-	26.93	-0.06	-	5
Jun-26 14,200	86.00	-	-	-	26.62	-0.06	-	3
Jun-26 14,300	91.00	-	-	-	26.31	-0.07	-	3
Jun-26 14,400	95.00	-	-	-	26.00	-0.07	-	4
Jun-26 14,500	100.00	-	-	-	25.70	-0.07	-	2
Jun-26 14,700	111.00	100.00	100.00	100.00	25.08	-0.08	5	5
Jun-26 14,800	117.00	-	-	-	24.77	-0.09	-	1
Jun-26 14,900	123.00	-	-	-	24.47	-0.09	-	1
Jun-26 15,000	130.00	-	-	-	24.16	-0.10	-	108
Jun-26 15,100	137.00	-	-	-	23.85	-0.10	-	7
Jun-26 15,200	144.00	-	-	-	23.54	-0.11	-	5
Jun-26 15,300	152.00	-	-	-	23.24	-0.11	-	3
Jun-26 15,400	160.00	-	-	-	22.93	-0.12	-	3
Jun-26 15,500	168.00	-	-	-	22.62	-0.13	-	47
Jun-26 15,600	177.00	-	-	-	22.31	-0.13	-	2
Jun-26 15,700	186.00	-	-	-	22.00	-0.14	-	3
Jun-26 15,800	197.00	-	-	-	21.70	-0.15	-	2
Jun-26 15,900	207.00	-	-	-	21.39	-0.16	-	3
Jun-26 16,000	218.00	199.00	199.00	193.00	21.08	-0.17	2	121
Jun-26 16,100	230.00	-	-	-	20.77	-0.17	-	1
Jun-26 16,200	243.00	233.00	233.00	233.00	20.47	-0.18	1	5
Jun-26 16,300	256.00	-	-	-	20.16	-0.19	-	5
Jun-26 16,400	270.00	-	-	-	19.85	-0.21	-	5
Jun-26 16,600	301.00	266.00	266.00	266.00	19.24	-0.23	1	6
Jun-26 16,700	318.00	-	-	-	18.93	-0.24	-	4
Jun-26 16,800	336.00	-	-	-	18.62	-0.26	-	4
Jun-26 16,900	355.00	-	-	-	18.31	-0.27	-	1
Jun-26 17,000	375.00	386.00	386.00	386.00	18.00	-0.28	150	156
Jun-26 17,100	396.00	408.00	408.00	408.00	17.70	-0.30	5	7
Jun-26 17,400	469.00	-	-	-	16.77	-0.35	-	2
Jun-26 17,500	497.00	-	-	-	16.47	-0.37	-	2
Jun-26 17,600	526.00	538.00	538.00	538.00	16.16	-0.39	2	200
Jun-26 17,700	557.00	-	-	-	15.85	-0.41	-	1
Jun-26 18,000	664.00	-	-	-	14.96	-0.48	-	1
Sep-26 13,000	110.00	-	-	-	27.96	-0.06	-	1
Sep-26 13,100	115.00	-	-	-	27.70	-0.06	-	2
Sep-26 13,300	125.00	-	-	-	27.19	-0.07	-	1
Sep-26 13,600	141.00	-	-	-	26.42	-0.08	-	1
Sep-26 13,700	147.00	-	-	-	26.16	-0.08	-	2
Sep-26 14,000	167.00	-	-	-	25.39	-0.09	-	5
Sep-26 14,100	174.00	-	-	-	25.14	-0.10	-	1
Sep-26 14,300	189.00	-	-	-	24.62	-0.10	-	3
Sep-26 14,500	205.00	-	-	-	24.11	-0.11	-	1
Sep-26 15,000	252.00	-	-	-	22.83	-0.14	-	4
Sep-26 15,400	296.00	-	-	-	21.80	-0.17	-	5
Sep-26 15,500	308.00	-	-	-	21.54	-0.17	-	31
Sep-26 15,600	322.00	-	-	-	21.29	-0.18	-	2
Sep-26 15,700	335.00	-	-	-	21.03	-0.19	-	2
Sep-26 15,800	349.00	-	-	-	20.77	-0.20	-	2
Sep-26 15,900	364.00	-	-	-	20.52	-0.20	-	3
Sep-26 16,000	379.00	-	-	-	20.26	-0.21	-	4
Sep-26 16,100	395.00	-	-	-	20.00	-0.22	-	1
Sep-26 16,200	412.00	403.00	403.00	403.00	19.75	-0.23	1	2
Sep-26 16,300	429.00	-	-	-	19.49	-0.24	-	3
Sep-26 16,400	447.00	-	-	-	19.24	-0.25	-	2
Sep-26 16,500	466.00	-	-	-	18.98	-0.26	-	2
Sep-26 16,600	486.00	-	-	-	18.72	-0.27	-	3
Sep-26 16,700	507.00	-	-	-	18.47	-0.28	-	2
Sep-26 16,800	529.00	-	-	-	18.21	-0.30	-	3
Sep-26 17,000	576.00	-	-	-	17.70	-0.32	-	3
Sep-26 17,300	654.00	-	-	-	16.93	-0.36	-	3
Sep-26 17,400	682.00	-	-	-	16.67	-0.38	-	3
Sep-26 17,500	712.00	-	-	-	16.41	-0.40	-	2
Sep-26 17,700	777.00	-	-	-	15.90	-0.43	-	3
Sep-26 17,800	811.00	-	-	-	15.64	-0.45	-	2
Sep-26 18,200	986.00	-	-	-	14.97	-0.52	-	1
Sep-26 19,400	1,716.00	-	-	-	13.45	-0.74	-	15
Dec-26 8,600	26.00	-	-	-	36.83	-0.01	-	1,250
Dec-26 10,900	80.00	-	-	-	31.55	-0.03	-	1
Dec-26 11,300	94.00	-	-	-	30.63	-0.04	-	1
Dec-26 12,500	152.00	120.00	120.00	120.00	27.88	-0.07	1	1
Dec-26 12,900	176.00	-	-	-	26.96	-0.08	-	1
Dec-26 13,200	197.00	-	-	-	26.27	-0.09	-	1
Dec-26 13,500	220.00	-	-	-	25.58	-0.10	-	3
Dec-26 14,000	263.00	220.00	220.00	220.00	24.44	-0.12	1	1,002
Dec-26 14,200	282.00	-	-	-	23.98	-0.13	-	3
Dec-26 14,700	336.00	-	-	-	22.83	-0.15	-	1
Dec-26 15,000	373.00	312.00	312.00	312.00	22.14	-0.17	1	1
Dec-26 15,500	444.00	-	-	-	21.00	-0.20	-	1
Dec-26 15,600	460.00	-	-	-	20.77	-0.21	-	32
Dec-26 15,800	493.00	-	-	-	20.31	-0.23	-	1
Dec-26 16,000	529.00	-	-	-	19.85	-0.24	-	1
Dec-26 16,400	608.00	-	-	-	18.93	-0.28	-	6,000
Dec-26 16,500	629.00	-	-	-	18.70	-0.29	-	1
Dec-26 16,600	652.00	-	-	-	18.47	-0.30	-	1
Dec-26 16,700	675.00	-	-	-	18.24	-0.31	-	1,501
Dec-26 16,800	699.00	-	-	-	18.01	-0.32	-	1
Dec-26 17,000	750.00	-	-	-	17.55	-0.34	-	1
Dec-26 17,100	777.00	-	-	-	17.32	-0.36	-	1
Dec-26 17,300	835.00	780.00	780.00	780.00	16.87	-0.38	1	2
Dec-26 17,400	865.00	-	-	-	16.64	-0.40	-	4
Dec-26 17,500	897.00	-	-	-	16.41	-0.41	-	1,000
Dec-26 17,600	930.00	-	-	-	16.18	-0.42	-	1
Dec-26 17,700	964.00	-	-	-	15.95	-0.44	-	5,001
Dec-26 17,800	999.00	-	-	-	15.72	-0.45	-	5
Dec-26 17,900	1,038.00	-	-	-	15.52	-0.47	-	5,001
Dec-26 18,000	1,084.00	1,074.00	1,074.00	1,074.00	15.41	-0.48	1	2
Dec-26 18,200	1,179.00	-	-	-	15.18	-0.51	-	1
Dec-26 18,500	1,334.00	-	-	-	14.83	-0.56	-	1
Dec-26 18,800	1,502.00	-	-	-	14.48	-0.61	-	1
Dec-26 19,100	1,686.00	-	-	-	14.14	-0.66	-	1
Dec-26 19,400	1,883.00	-	-	-	13.79	-0.70	-	1
Dec-26 19,700	2,094.00	-	-	-	13.44	-0.75	-	1
Dec-26 20,000	2,318.00	-	-	-	13.10	-0.79	-	1
Mar-27 13,800	299.00	-	-	-	23.63	-0.12	-	32
Mar-27 16,500	730.00	-	-	-	18.24	-0.30	-	1
Sep-27 12,100	215.00	-	-	-	23.73	-0.08	-	32
Sep-27 12,200	224.00	-	-	-	23.58	-0.08	-	32
Sep-27 12,300	232.00	-	-	-	23.42	-0.08	-	32
Sep-27 12,400	241.00	-	-	-	23.27	-0.09	-	32
Sep-27 14,200	452.00	-	-	-	20.48	-0.16	-	32
Dec-27 14,700	592.00	-	-	-	19.09	-0.20	-	1
Dec-27 15,400	735.00	-	-	-	18.09	-0.25	-	32
Dec-27 15,700	804.00	-	-	-	17.66	-0.27	-	32
Dec-27 15,800	829.00	-	-	-	17.52	-0.28	-	32
Dec-28 16,800	1,571.00	-	-	-	16.64	-0.38	-	1,800

STOCK OPTIONS

	Previous Close	180.40		03/02/26
	ACCIONA Close	182.10		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 195.00	0.75	-	-	-	27.97	0.14	-	5
Mar-26 125.00	57.45	-	-	-	43.19	1.00	-	3
Mar-26 135.00	47.57	-	-	-	40.71	0.99	-	1
Mar-26 150.00	33.09	-	-	-	36.97	0.94	-	2
Mar-26 160.00	23.97	-	-	-	34.48	0.87	-	3
Mar-26 180.00	8.89	-	-	-	29.50	0.57	-	2
Mar-26 195.00	3.00	-	-	-	28.77	0.27	-	5
Mar-26 200.00	1.94	-	-	-	28.69	0.20	-	5
Mar-26 210.00	0.71	-	-	-	28.52	0.09	-	5
Jun-26 135.00	49.48	-	-	-	36.53	0.93	-	1
Jun-26 160.00	27.96	-	-	-	31.54	0.79	-	1
Jun-26 195.00	7.49	-	-	-	26.82	0.39	-	5
Sep-26 185.00	13.81	-	-	-	27.78	0.52	-	1
Sep-26 200.00	8.11	-	-	-	27.31	0.36	-	1
Sep-26 210.00	5.58	-	-	-	27.00	0.27	-	7
Sep-26 220.00	3.74	-	-	-	26.69	0.20	-	5
Dec-26 230.00	4.10	-	-	-	26.26	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 160.00	0.25	-	-	-	35.85	-0.04	-	1
Feb-26 165.00	0.56	-	-	-	34.55	-0.09	-	5
Feb-26 170.00	1.14	-	-	-	33.26	-0.16	-	5
Feb-26 175.00	2.12	-	-	-	31.96	-0.27	-	3
Mar-26 82.00	-	-	-	-	54.73	-	-	47
Mar-26 150.00	0.68	-	-	-	37.80	-0.06	-	3
Mar-26 160.00	1.61	-	-	-	35.31	-0.13	-	1
Mar-26 170.00	3.35	-	-	-	32.82	-0.25	-	2
Mar-26 185.00	9.05	-	-	-	29.76	-0.53	-	1
Apr-26 170.00	4.74	-	-	-	31.03	-0.28	-	5
Jun-26 120.00	0.51	-	-	-	38.75	-0.03	-	1

	Previous Close	21.16		03/02/26
	ACCIONA ENERGIA Close	21.54		03/02/26

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	-	-	-	29.28	0.02	-	1
Dec-26 24.00	1.27	-	-	-	27.88	0.38	-	3
Dec-26 30.00	0.23	-	-	-	26.21	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	0.33	-	-	-	30.87	-0.34	-	1
Mar-26 18.00	0.06	-	-	-	32.74	-0.05	-	1
Mar-26 21.00	0.67	-	-	-	31.16	-0.38	-	1
Mar-26 22.00	1.17	-	-	-	30.86	-0.55	-	1
Mar-26 23.00	1.83	-	-	-	30.81	-0.71	-	1
Sep-26 20.00	1.41	-	-	-	30.61	-0.36	-	3
Dec-26 18.00	0.89	-	-	-	29.90	-0.23	-	2
Dec-26 19.00	1.23	-	-	-	29.64	-0.29	-	3
Dec-26 21.00	2.10	-	-	-	29.11	-0.43	-	15

	Previous Close	12.54		03/02/26
	ACERINOX Close	12.85		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.50	0.40	0.40	0.40	25.80	0.70	5	10
Feb-26 13.00	0.21	-	-	-	24.55	0.43	-	43
Feb-26 13.50	0.06	-	-	-	23.53	0.18	-	16
Mar-26 10.00	2.88	-	-	-	34.48	0.98	-	20
Mar-26 10.50	2.40	-	-	-	33.20	0.97	-	67
Mar-26 11.00	1.93	-	-	-	31.91	0.93	-	32
Mar-26 12.00	1.07	-	-	-	29.34	0.77	-	14
Mar-26 12.50	0.71	-	-	-	28.06	0.64	-	43
Mar-26 13.00	0.43	-	-	-	26.83	0.48	-	22
Mar-26 13.50	0.23	-	-	-	25.74	0.32	-	15
Mar-26 14.00	0.11	-	-	-	24.65	0.18	-	15
Jun-26 10.00	3.04	-	-	-	33.17	0.91	-	10
Jun-26 11.00	2.17	-	-	-	30.81	0.83	-	10
Jun-26 11.50	1.78	-	-	-	29.63	0.77	-	25
Jun-26 12.00	1.41	-	-	-	28.45	0.70	-	14
Jun-26 12.50	1.09	-	-	-	27.27	0.61	-	30
Jun-26 13.50	0.58	-	-	-	25.60	0.42	-	24
Jun-26 14.00	0.39	-	-	-	24.95	0.33	-	10
Jun-26 14.50	0.26	-	-	-	24.30	0.25	-	50
Jun-26 15.00	0.16	-	-	-	23.65	0.17	-	1
Sep-26 9.00	4.00	-	-	-	34.92	0.95	-	1
Sep-26 12.00	1.55	-	-	-	28.38	0.68	-	11
Sep-26 12.50	1.23	-	-	-	27.29	0.61	-	17
Sep-26 13.00	0.96	-	-	-	26.39	0.53	-	14
Sep-26 13.50	0.74	-	-	-	25.91	0.45	-	151
Sep-26 14.00	0.55	-	-	-	25.43	0.37	-	173
Sep-26 15.00	0.29	-	-	-	24.47	0.23	-	3
Dec-26 9.00	4.04	-	-	-	33.64	0.93	-	1
Dec-26 9.25	3.82	-	-	-	33.19	0.91	-	2
Dec-26 9.75	3.39	-	-	-	32.28	0.88	-	2
Dec-26 11.00	2.40	-	-	-	30.01	0.77	-	10
Dec-26 13.00	1.15	-	-	-	26.53	0.53	-	1
Dec-26 13.50	0.93	-	-	-	26.14	0.46	-	15
Dec-26 15.00	0.46	-	-	-	24.98	0.28	-	2
Mar-27 11.00	2.45	-	-	-	30.21	0.76	-	5
Mar-27 13.00	1.25	-	-	-	27.07	0.53	-	1
Mar-27 14.50	0.69	-	-	-	25.86	0.36	-	150
Sep-27 13.50	1.24	-	-	-	27.18	0.48	-	5
Dec-27 11.00	2.64	-	-	-	30.01	0.73	-	10
Dec-27 12.00	2.05	-	-	-	28.77	0.63	-	1
Dec-27 13.00	1.55	-	-	-	27.62	0.54	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.50	0.01	-	-	-	28.63	-0.03	-	29
Feb-26 13.00	0.35	-	-	-	24.65	-0.57	-	13
Feb-26 14.50	1.65	-	-	-	21.61	-1.00	-	7
Mar-26 7.00	-	-	-	-	39.75	-	-	150
Mar-26 7.25	-	-	-	-	39.11	-	-	150
Mar-26 7.50	-	-	-	-	38.47	-	-	150
Mar-26 7.75	-	-	-	-	37.83	-	-	150
Mar-26 8.50	-	-	-	-	35.90	-	-	10
Mar-26 8.75	-	-	-	-	35.26	-	-	1
Mar-26 9.00	-	-	-	-	34.62	-	-	30
Mar-26 9.25	-	-	-	-	33.98	-	-	24
Mar-26 9.75	-	-	-	-	32.69	-0.01	-	4
Mar-26 10.00	0.01	-	-	-	32.05	-0.01	-	33
Mar-26 11.00	0.03	-	-	-	29.48	-0.06	-	13
Mar-26 11.50	0.08	-	-	-	28.20	-0.12	-	162
Mar-26 12.00	0.16	-	-	-	26.91	-0.22	-	13
Mar-26 12.50	0.29	-	-	-	25.63	-0.35	-	26
Apr-26 11.50	0.15	-	-	-	27.72	-0.16	-	3
Apr-26 12.00	0.24	-	-	-	26.46	-0.25	-	1
Apr-26 12.50	0.40	-	-	-	25.20	-0.37	-	1
Jun-26 8.50	0.02	-	-	-	34.09	-0.02	-	20
Jun-26 9.25	0.04	-	-	-	32.32	-0.04	-	20
Jun-26 9.50	0.05	-	-	-	31.73	-0.05	-	1
Jun-26 9.75	0.06	-	-	-	31.14	-0.06	-	4
Jun-26 10.00	0.08	-	-	-	30.55	-0.07	-	60
Jun-26 10.50	0.13	-	-	-	29.37	-0.10	-	3
Jun-26 11.50	0.28	-	-	-	27.01	-0.21	-	30
Jun-26 12.50	0.57	0.65	0.65	0.65	24.65	-0.38	2	202
Jun-26 13.00	0.78	-	-	-	23.63	-0.49	-	500
Jun-26 14.00	1.39	-	-	-	22.33	-0.71	-	2
Sep-26 9.00	0.10	-	-	-	30.91	-0.06	-	22
Sep-26 9.50	0.14	-	-	-	29.82	-0.09	-	42
Sep-26 10.00	0.20	-	-	-	28.73	-0.13	-	1
Sep-26 10.50	0.27	-	-	-	27.64	-0.17	-	17
Sep-26 13.00	1.08	-	-	-	22.38	-0.53	-	11
Sep-26 15.00	2.50	-	-	-	20.46	-0.84	-	2
Dec-26 10.00	0.31	-	-	-	29.08	-0.15	-	10
Dec-26 10.50	0.41	-	-	-	28.17	-0.20	-	20
Dec-26 11.00	0.53	-	-	-	27.26	-0.25	-	21
Dec-26 12.00	0.85	-	-	-	25.44	-0.36	-	10
Mar-27 8.00	0.13	-	-	-	30.84	-0.06	-	2
Jun-27 8.75	0.23	-	-	-	27.60	-0.10	-	1
Jun-27 10.00	0.44	-	-	-	25.75	-0.19	-	243
Sep-27 12.00	1.19	-	-	-	21.77	-0.42	-	207

	Previous Close	95.55		03/02/26
	ACS Close	96.40		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 88.00	8.80	-	-	-	33.05	0.91	-	1
Feb-26 98.00	1.78	-	-	-	29.32	0.42	-	1
Feb-26 100.00	1.11	-	-	-	29.23	0.30	-	4
Feb-26 105.00	0.26	-	-	-	29.00	0.09	-	1
Mar-26 60.00	36.55	-	-	-	41.85	1.00	-	2
Mar-26 62.00	34.55	-	-	-	41.14	1.00	-	1
Mar-26 66.00	30.57	-	-	-	39.73	1.00	-	2
Mar-26 68.00	28.58	-	-	-	39.03	1.00	-	5
Mar-26 70.00	26.60	-	-	-	38.32	0.99	-	29
Mar-26 72.00	24.63	-	-	-	37.62	0.99	-	50
Mar-26 84.00	13.21	-	-	-	33.38	0.89	-	1
Mar-26 88.00	9.80	-	-	-	31.97	0.81	-	3
Mar-26 96.00	4.27	-	-	-	29.15	0.55	-	11
Mar-26 98.00	3.34	-	-	-	28.93	0.47	-	4
Mar-26 100.00	2.54	-	-	-	28.84	0.39	-	3
Jun-26 46.00	50.75	-	-	-	42.48	1.00	-	100
Jun-26 47.00	49.76	-	-	-	42.19	1.00	-	75
Jun-26 48.00	48.77	-	-	-	41.90	1.00	-	25
Jun-26 50.00	46.79	-	-	-	41.31	1.00	-	1
Jun-26 52.00	44.82	-	-	-	40.72	1.00	-	1
Jun-26 54.00	42.85	-	-	-	40.13	0.99	-	25
Jun-26 56.00	40.88	-	-	-	39.54	0.99	-	2
Jun-26 58.00	38.92	-	-	-	38.96	0.99	-	25
Jun-26 64.00	33.11	-	-	-	37.19	0.97	-	25
Jun-26 68.00	29.31	-	-	-	36.02	0.96	-	50
Jun-26 70.00	27.42	-	-	-	35.43	0.95	-	50
Jun-26 72.00	25.58	-	-	-	34.84	0.93	-	7
Jun-26 80.00	18.53	-	-	-	32.49	0.86	-	2
Jun-26 84.00	15.28	-	-	-	31.31	0.80	-	1
Jun-26 90.00	10.85	-	-	-	29.55	0.69	-	3
Jun-26 92.00	9.48	-	-	-	28.96	0.65	-	5
Jun-26 94.00	8.28	-	-	-	28.38	0.61	-	2
Jun-26 105.00	3.52	-	-	-	27.34	0.35	-	10
Sep-26 56.00	41.00	-	-	-	38.59	0.99	-	24
Sep-26 58.00	39.07	-	-	-	38.07	0.98	-	1
Sep-26 60.00	37.16	-	-	-	37.55	0.97	-	25
Sep-26 66.00	31.53	-	-	-	35.99	0.95	-	25
Sep-26 80.00	19.42	-	-	-	32.36	0.82	-	2
Sep-26 94.00	9.70	-	-	-	28.73	0.60	-	1
Dec-26 56.00	41.18	-	-	-	37.98	0.97	-	2
Dec-26 68.00	30.27	-	-	-	35.07	0.91	-	27
Dec-26 70.00	28.55	-	-	-	34.59	0.89	-	21
Dec-26 86.00	16.26	-	-	-	30.72	0.71	-	2
Dec-26 88.00	14.92	-	-	-	30.23	0.69	-	1
Dec-26 90.00	13.71	-	-	-	29.75	0.66	-	25
Dec-26 92.00	12.50	-	-	-	29.27	0.63	-	25
Dec-26 115.00	3.87	-	-	-	27.30	0.29	-	32
Mar-27 56.00	41.35	-	-	-	37.70	0.96	-	25
Jun-27 54.00	43.48	-	-	-	37.90	0.96	-	1
Dec-27 56.00	42.03	-	-	-	37.03	0.93	-	1
Dec-27 70.00	30.85	-	-	-	34.18	0.83	-	60
Dec-27 110.00	9.49	-	-	-	28.32	0.44	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 76.00	-	-	-	-	37.49	-	-	1
Feb-26 84.00	0.08	-	-	-	34.00	-0.03	-	2
Feb-26 94.00	1.41	-	-	-	29.65	-0.33	-	2
Mar-26 28.00	-	-	-	-	52.45	-	-	25
Mar-26 29.00	-	-	-	-	52.10	-	-	25
Mar-26 31.00	-	-	-	-	51.40	-	-	25
Mar-26 32.00	-	-	-	-	51.04	-	-	25
Mar-26 33.00	-	-	-	-	50.69	-	-	25
Mar-26 34.00	-	-	-	-	50.34	-	-	25
Mar-26 39.00	-	-	-	-	48.57	-	-	60
Mar-26 44.00	-	-	-	-	46.81	-	-	38
Mar-26 45.00	-	-	-	-	46.46	-	-	25
Mar-26 46.00	-	-	-	-	46.11	-	-	50
Mar-26 47.00	-	-	-	-	45.75	-	-	3
Mar-26 48.00	-	-	-	-	45.40	-	-	25
Mar-26 49.00	-	-	-	-	45.05	-	-	27
Mar-26 54.00	-	-	-	-	43.28	-	-	1
Mar-26 56.00	-	-	-	-	42.58	-	-	29
Mar-26 60.00	-	-	-	-	41.17	-	-	100
Mar-26 62.00	-	-	-	-	40.46	-	-	5
Mar-26 64.00	-	-	-	-	39.76	-	-	2
Mar-26 66.00	0.01	-	-	-	39.05	-	-	27
Mar-26 68.00	0.01	-	-	-	38.35	-	-	25
Mar-26 70.00	0.03	-	-	-	37.64	-0.01	-	52
Mar-26 74.00	0.07	-	-	-	36.23	-0.02	-	3
Mar-26 76.00	0.11	-	-	-	35.53	-0.02	-	5
Mar-26 78.00	0.17	-	-	-	34.82	-0.03	-	3
Mar-26 80.00	0.27	-	-	-	34.11	-0.05	-	10
Mar-26 90.00	1.55	-	-	-	30.59	-0.24	-	12
Mar-26 96.00	3.56	-	-	-	28.47	-0.46	-	3
Mar-26 98.00	4.62	-	-	-	28.25	-0.54	-	1
Mar-26 100.00	5.84	-	-	-	28.16	-0.62	-	1
Apr-26 90.00	2.32	2.03	2.03	2.03	29.75	-0.27	1	1
Jun-26 30.00	-	-	-	-	46.28	-	-	25
Jun-26 31.00	-	-	-	-	45.98	-	-	25
Jun-26 34.00	-	-	-	-	45.10	-	-	10
Jun-26 41.00	-	-	-	-	43.04	-	-	25
Jun-26 42.00	-	-	-	-	42.75	-	-	25
Jun-26 43.00	-	-	-	-	42.46	-	-	25
Jun-26 44.00	-	-	-	-	42.16	-	-	25
Jun-26 45.00	0.01	-	-	-	41.87	-	-	26
Jun-26 49.00	0.01	-	-	-	40.69	-	-	50
Jun-26 50.00	0.02	-	-	-	40.40	-	-	51
Jun-26 52.00	0.03	-	-	-	39.81	-	-	50
Jun-26 54.00	0.04	-	-	-	39.22	-0.01	-	50
Jun-26 56.00	0.05	-	-	-	38.63	-0.01	-	51
Jun-26 60.00	0.11	-	-	-	37.46	-0.01	-	50
Jun-26 62.00	0.15	-	-	-	36.87	-0.02	-	25
Jun-26 66.00	0.26	-	-	-	35.69	-0.03	-	30
Jun-26 68.00	0.36	-	-	-	35.11	-0.04	-	1
Jun-26 70.00	0.46	-	-	-	34.52	-0.05	-	1
Jun-26 72.00	0.57	-	-	-	33.93	-0.06	-	6
Jun-26 76.00	0.92	-	-	-	32.76	-0.09	-	5
Jun-26 78.00	1.16	1.27	1.27	1.27	32.17	-0.11	3	-
Jun-26 88.00	3.04	-	-	-	29.23	-0.26	-	14
Jun-26 96.00	5.81	-	-	-	26.88	-0.44	-	1
Sep-26 50.00	0.13	-	-	-	38.88	-0.01	-	25
Sep-26 52.00	0.16	-	-	-	38.36	-0.01	-	50
Sep-26 54.00	0.23	-	-	-	37.85	-0.02	-	50
Sep-26 56.00	0.29	-	-	-	37.33	-0.02	-	51
Sep-26 66.00	0.88	-	-	-	34.73	-0.07	-	25
Sep-26 68.00	1.07	-	-	-	34.22	-0.08	-	25
Sep-26 70.00	1.25	-	-	-	33.70	-0.09	-	25
Sep-26 72.00	1.53	-	-	-	33.18	-0.11	-	1
Sep-26 76.00	2.10	-	-	-	32.14	-0.15	-	37
Sep-26 78.00	2.50	2.20	2.20	2.20	31.62	-0.17	3	52
Sep-26 80.00	2.92	-	-	-	31.10	-0.20	-	25
Sep-26 84.00	3.88	-	-	-	30.07	-0.25	-	25
Sep-26 90.00	5.76	-	-	-	28.51	-0.35	-	25
Dec-26 23.00	-	-	-	-	44.51	-	-	201
Dec-26 24.00	-	-	-	-	44.26	-	-	25
Dec-26 25.00	-	-	-	-	44.02	-	-	25
Dec-26 27.00	-	-	-	-	43.54	-	-	25
Dec-26 28.00	0.01	-	-	-	43.30	-	-	75
Dec-26 29.00	0.01	-	-	-	43.05	-	-	75
Dec-26 30.00	0.01	-	-	-	42.81	-	-	17
Dec-26 33.00	0.02	-	-	-	42.09	-	-	6
Dec-26 34.00	0.02	-	-	-	41.84	-	-	25
Dec-26 35.00	0.03	-	-	-	41.60	-	-	200
Dec-26 46.00	0.18	-	-	-	38.94	-0.01	-	25
Dec-26 50.00	0.31	-	-	-	37.97	-0.02	-	1
Dec-26 54.00	0.49	-	-	-	37.00	-0.03	-	25
Dec-26 58.00	0.71	-	-	-	36.03	-0.05	-	25
Dec-26 60.00	0.87	-	-	-	35.55	-0.06	-	75
Dec-26 66.00	1.44	-	-	-	34.10	-0.09	-	1
Mar-27 88.00	7.28	-	-	-	28.40	-0.33	-	1
Mar-27 92.00	8.80	-	-	-	27.47	-0.39	-	1
Jun-27 22.00	0.01	-	-	-	42.78	-	-	360
Jun-27 24.00	0.02	-	-	-	42.34	-	-	85
Jun-27 28.00	0.04	-	-	-	41.46	-	-	2
Jun-27 33.00	0.09	-	-	-	40.35	-0.01	-	2
Dec-27 50.00	1.36	-	-	-	35.59	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	45.95	-	-	-	39.43	0.96	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.93	-	-	-	32.76	-0.09	-	25
Jun-26 78.00	1.15	-	-	-	32.17	-0.11	-	25

	Previous Close	26.41		03/02/26
	AENA Close	26.57		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.00	3.60	-	-	-	28.18	0.99	-	1
Feb-26 25.00	1.68	-	-	-	24.84	0.88	-	2
Feb-26 26.00	0.88	-	-	-	23.17	0.68	-	1
Mar-26 24.00	2.78	-	-	-	26.10	0.88	-	1
Mar-26 25.00	1.94	-	-	-	24.53	0.78	-	1
Mar-26 26.00	1.20	-	-	-	22.96	0.63	-	70
Mar-26 27.00	0.65	-	-	-	21.70	0.44	-	10
Apr-26 28.00	0.48	-	-	-	20.75	0.32	-	2
Jun-26 23.00	3.87	-	-	-	26.75	0.89	-	4
Jun-26 24.00	3.01	-	-	-	25.47	0.82	-	20
Jun-26 25.00	2.24	-	-	-	24.19	0.72	-	23
Jun-26 26.00	1.56	-	-	-	22.91	0.60	-	1
Jun-26 27.00	1.01	-	-	-	21.78	0.47	-	6
Sep-26 23.00	3.99	-	-	-	26.07	0.84	-	5
Sep-26 25.00	2.48	-	-	-	23.93	0.67	-	25
Dec-26 29.00	0.90	-	-	-	20.37	0.31	-	6
Jun-27 25.00	3.00	-	-	-	22.86	0.62	-	2
Dec-27 23.00	4.56	-	-	-	24.47	0.72	-	16
Dec-27 25.00	3.36	-	-	-	23.32	0.61	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	30.22	-	-	1
Feb-26 23.00	-	-	-	-	28.55	-0.01	-	1
Feb-26 25.00	0.09	-	-	-	25.21	-0.12	-	12
Feb-26 26.00	0.29	-	-	-	23.54	-0.32	-	5
Feb-26 27.00	0.75	-	-	-	22.27	-0.62	-	1
Mar-26 19.00	-	-	-	-	33.39	-	-	1
Mar-26 20.00	-	-	-	-	31.82	-	-	251
Mar-26 21.00	0.01	-	-	-	30.25	-0.01	-	501
Mar-26 23.00	0.06	-	-	-	27.12	-0.06	-	4
Mar-26 28.00	1.66	-	-	-	20.30	-0.75	-	16
Apr-26 23.00	0.16	-	-	-	26.73	-0.10	-	1
Jun-26 19.00	0.06	-	-	-	28.45	-0.03	-	1
Jun-26 19.50	0.09	-	-	-	27.81	-0.04	-	8
Jun-26 20.00	0.11	-	-	-	27.17	-0.06	-	6
Jun-26 21.00	0.18	-	-	-	25.89	-0.09	-	1
Jun-26 22.00	0.29	-	-	-	24.61	-0.14	-	10
Jun-26 23.00	0.45	-	-	-	23.33	-0.20	-	19
Jun-26 24.00	0.67	-	-	-	22.05	-0.29	-	10
Sep-26 18.50	0.12	-	-	-	26.76	-0.05	-	2
Sep-26 19.00	0.14	-	-	-	26.22	-0.06	-	1
Sep-26 20.00	0.22	-	-	-	25.16	-0.08	-	4
Sep-26 21.00	0.32	-	-	-	24.09	-0.12	-	7
Sep-26 22.00	0.46	-	-	-	23.02	-0.17	-	500
Sep-26 23.00	0.64	-	-	-	21.96	-0.23	-	11
Dec-26 20.00	0.32	-	-	-	24.12	-0.10	-	7
Dec-26 25.00	1.46	-	-	-	19.73	-0.40	-	1
Jun-27 27.00	3.13	-	-	-	16.62	-0.63	-	25

	Previous Close	12.82		03/02/26
	ALMIRALL Close	12.84		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.00	-	-	-	26.79	0.61	-	13

	Previous Close	57.56		03/02/26
	AMADEUS Close	54.10		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 58.00	0.15	-	-	-	25.18	0.11	-	25
Feb-26 60.00	0.03	-	-	-	24.62	0.03	-	28
Feb-26 62.00	-	-	-	-	24.05	-	-	25
Feb-26 66.00	-	-	-	-	22.92	-	-	20
Mar-26 50.00	4.97	-	-	-	30.73	0.79	-	1
Mar-26 54.00	2.16	-	-	-	26.91	0.54	-	1
Mar-26 56.00	1.28	2.65	2.65	2.65	26.32	0.38	1	2
Mar-26 60.00	0.32	-	-	-	25.28	0.14	-	42
Mar-26 62.00	0.14	-	-	-	24.77	0.07	-	2
Mar-26 64.00	0.05	-	-	-	24.25	0.03	-	27
Mar-26 66.00	0.02	-	-	-	23.73	0.01	-	49
Mar-26 68.00	-	-	-	-	23.21	-	-	4
Mar-26 70.00	-	-	-	-	22.70	-	-	30
Mar-26 72.00	-	-	-	-	22.18	-	-	8
Mar-26 74.00	-	-	-	-	21.66	-	-	25
Mar-26 80.00	-	-	-	-	20.11	-	-	25
Mar-26 82.00	-	-	-	-	19.59	-	-	3
Mar-26 84.00	-	-	-	-	19.07	-	-	64
Mar-26 86.00	-	-	-	-	18.55	-	-	50
Mar-26 88.00	-	-	-	-	18.04	-	-	25
Apr-26 64.00	0.16	-	-	-	23.52	0.07	-	621
Jun-26 60.00	1.28	-	-	-	23.73	0.28	-	3
Jun-26 62.00	0.84	-	-	-	23.35	0.20	-	3
Jun-26 68.00	0.18	-	-	-	22.21	0.06	-	3
Jun-26 74.00	0.02	-	-	-	21.06	0.01	-	25
Jun-26 76.00	0.01	-	-	-	20.68	-	-	25
Jun-26 78.00	-	-	-	-	20.29	-	-	25
Jun-26 80.00	-	-	-	-	19.91	-	-	33
Jun-26 82.00	-	-	-	-	19.53	-	-	50
Jun-26 84.00	-	-	-	-	19.15	-	-	1
Jun-26 86.00	-	-	-	-	18.77	-	-	5
Jun-26 88.00	-	-	-	-	18.38	-	-	25
Jun-26 90.00	-	-	-	-	18.00	-	-	25
Sep-26 72.00	0.17	-	-	-	21.02	0.05	-	25
Sep-26 74.00	0.09	-	-	-	20.56	0.03	-	25
Sep-26 84.00	-	-	-	-	18.28	-	-	24
Dec-26 50.00	7.43	-	-	-	26.96	0.68	-	10
Dec-26 58.00	3.33	-	-	-	24.37	0.42	-	25
Dec-26 64.00	1.56	-	-	-	23.26	0.25	-	25
Dec-26 66.00	1.21	-	-	-	22.89	0.21	-	51
Dec-26 68.00	0.88	-	-	-	22.52	0.16	-	25
Dec-26 72.00	0.45	-	-	-	21.78	0.10	-	25
Dec-26 90.00	-	-	-	-	18.45	-	-	3
Jun-27 40.00	15.55	-	-	-	30.36	0.86	-	1
Jun-27 52.00	7.19	-	-	-	25.71	0.61	-	25
Jun-27 58.00	4.38	-	-	-	24.15	0.45	-	25
Jun-27 62.00	3.00	-	-	-	23.38	0.35	-	50
Jun-27 66.00	1.95	-	-	-	22.62	0.26	-	25
Jun-27 68.00	1.58	-	-	-	22.24	0.22	-	25
Dec-27 60.00	4.48	-	-	-	24.10	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	0.21	-	-	-	31.28	-0.11	-	1
Feb-26 52.00	0.52	-	-	-	28.70	-0.25	-	4
Feb-26 54.00	1.15	1.29	1.29	0.75	26.13	-0.47	22	24
Feb-26 56.00	2.36	0.96	0.96	0.96	25.46	-0.72	1	9
Feb-26 58.00	4.01	1.90	1.90	1.90	24.89	-0.90	1	10
Feb-26 60.00	5.91	2.60	2.60	2.60	24.33	-0.98	1	5
Feb-26 62.00	7.90	-	-	-	23.76	-1.00	-	15
Feb-26 64.00	9.90	-	-	-	23.19	-1.00	-	1
Mar-26 43.00	0.10	-	-	-	37.48	-0.03	-	9
Mar-26 44.00	0.14	-	-	-	36.53	-0.05	-	1
Mar-26 46.00	0.25	-	-	-	34.62	-0.08	-	25
Mar-26 47.00	0.33	0.36	0.36	0.36	33.66	-0.10	25	35
Mar-26 50.00	0.76	0.72	0.72	0.44	30.80	-0.21	27	111
Mar-26 52.00	1.24	1.18	1.18	0.94	28.89	-0.32	2	4
Mar-26 54.00	1.94	-	-	-	26.98	-0.47	-	40
Mar-26 56.00	3.07	-	-	-	26.39	-0.62	-	31
Mar-26 58.00	4.48	-	-	-	25.87	-0.76	-	16
Mar-26 60.00	6.13	-	-	-	25.35	-0.87	-	1
Mar-26 62.00	7.96	-	-	-	24.84	-0.95	-	2
Mar-26 72.00	17.90	-	-	-	22.25	-1.00	-	5
Mar-26 78.00	23.90	-	-	-	20.70	-1.00	-	25
Mar-26 80.00	25.90	-	-	-	20.18	-1.00	-	50
Apr-26 44.00	0.29	-	-	-	34.17	-0.07	-	10
Apr-26 46.00	0.46	-	-	-	32.47	-0.11	-	1
Apr-26 48.00	0.71	0.65	0.65	0.50	30.77	-0.17	3	3
Apr-26 50.00	1.09	-	-	-	29.07	-0.24	-	2
Apr-26 52.00	1.62	1.35	1.35	1.35	27.37	-0.34	1	1
Apr-26 56.00	3.43	3.08	3.08	3.08	25.10	-0.59	1	2
Apr-26 58.00	4.77	-	-	-	24.59	-0.71	-	1
Jun-26 39.00	0.26	-	-	-	35.28	-0.05	-	10
Jun-26 43.00	0.54	-	-	-	32.35	-0.10	-	1
Jun-26 45.00	0.77	-	-	-	30.88	-0.14	-	2
Jun-26 47.00	1.07	-	-	-	29.42	-0.18	-	1
Jun-26 48.00	1.25	-	-	-	28.68	-0.21	-	1
Jun-26 50.00	1.70	-	-	-	27.22	-0.28	-	78
Jun-26 52.00	2.26	-	-	-	25.75	-0.36	-	77
Jun-26 54.00	2.98	-	-	-	24.28	-0.45	-	25
Jun-26 56.00	4.05	-	-	-	23.85	-0.55	-	95
Jun-26 58.00	5.32	-	-	-	23.47	-0.65	-	50
Jun-26 60.00	6.76	-	-	-	23.08	-0.74	-	102
Jun-26 62.00	8.36	-	-	-	22.70	-0.83	-	49
Jun-26 64.00	10.10	-	-	-	22.32	-0.89	-	28
Jun-26 70.00	15.90	-	-	-	21.17	-1.00	-	6
Jun-26 74.00	19.90	-	-	-	20.41	-1.00	-	6
Jun-26 80.00	25.90	-	-	-	19.26	-1.00	-	25
Sep-26 45.00	1.34	-	-	-	28.22	-0.18	-	220
Sep-26 49.00	2.27	-	-	-	26.03	-0.29	-	4
Sep-26 50.00	2.54	1.70	1.70	1.70	25.48	-0.33	2	2
Sep-26 52.00	3.26	-	-	-	24.38	-0.40	-	4
Sep-26 54.00	4.10	-	-	-	23.28	-0.48	-	1
Sep-26 56.00	5.16	-	-	-	22.80	-0.56	-	1
Sep-26 64.00	10.99	-	-	-	20.97	-0.85	-	28
Sep-26 66.00	12.74	-	-	-	20.52	-0.89	-	26
Sep-26 68.00	14.56	-	-	-	20.06	-0.93	-	25
Sep-26 70.00	16.44	-	-	-	19.61	-0.96	-	25
Sep-26 72.00	18.36	-	-	-	19.15	-0.98	-	5
Sep-26 74.00	20.31	-	-	-	18.69	-0.99	-	5
Dec-26 39.00	0.77	-	-	-	29.96	-0.10	-	130
Dec-26 40.00	0.91	0.76	0.76	0.76	29.51	-0.11	1	1
Dec-26 46.00	1.95	-	-	-	26.77	-0.22	-	1
Dec-26 48.00	2.50	-	-	-	25.86	-0.28	-	2
Dec-26 50.00	3.09	-	-	-	24.95	-0.33	-	3
Dec-26 52.00	3.83	-	-	-	24.04	-0.40	-	509
Dec-26 54.00	4.68	3.34	3.34	3.34	23.13	-0.47	1	2
Dec-26 56.00	5.74	-	-	-	22.73	-0.54	-	4
Dec-26 58.00	6.98	-	-	-	22.36	-0.61	-	1
Dec-26 62.00	9.78	-	-	-	21.62	-0.74	-	2
Dec-26 68.00	14.77	-	-	-	20.51	-0.89	-	1
Mar-27 50.00	3.55	-	-	-	23.90	-0.34	-	1
Mar-27 52.00	4.28	-	-	-	23.08	-0.40	-	1
Mar-27 54.00	5.16	-	-	-	22.25	-0.47	-	1
Jun-27 39.00	1.21	-	-	-	27.70	-0.12	-	10
Jun-27 44.00	2.13	-	-	-	25.76	-0.21	-	2
Jun-27 50.00	3.89	-	-	-	23.43	-0.35	-	22
Sep-27 52.00	5.25	-	-	-	22.25	-0.42	-	1
Sep-27 54.00	6.17	-	-	-	21.53	-0.47	-	1
Dec-27 50.00	4.76	-	-	-	22.74	-0.36	-	4
Dec-27 52.00	5.54	-	-	-	22.06	-0.42	-	3
Mar-28 49.00	4.76	4.56	4.56	4.56	22.86	-0.35	1	1
Jun-28 62.00	11.95	-	-	-	20.27	-0.64	-	1
Jun-28 70.00	17.89	-	-	-	19.09	-0.80	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	-	-	-	-	22.92	-	-	353
Feb-26 68.00	-	-	-	-	22.35	-	-	373
Mar-26 66.00	0.02	-	-	-	23.73	0.01	-	224
Mar-26 68.00	-	-	-	-	23.21	-	-	452

	Previous Close	47.77		03/02/26
	ARCELORMITTAL Close	48.70		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	16.73	-	-	-	58.89	1.00	-	1
Feb-26 40.00	8.84	-	-	-	54.90	0.96	-	11
Feb-26 41.00	7.90	-	-	-	54.40	0.94	-	5
Feb-26 43.00	6.12	-	-	-	53.40	0.87	-	3
Feb-26 44.00	5.28	-	-	-	52.90	0.83	-	2
Feb-26 45.00	4.51	-	-	-	52.40	0.78	-	1
Feb-26 47.00	3.11	-	-	-	51.40	0.65	-	9
Feb-26 48.00	2.53	-	-	-	50.90	0.58	-	10
Feb-26 50.00	1.55	-	-	-	49.46	0.43	-	6
Mar-26 17.00	31.74	-	-	-	58.24	1.00	-	2
Mar-26 39.00	10.12	-	-	-	48.00	0.92	-	5
Mar-26 40.00	9.22	-	-	-	47.54	0.90	-	16
Mar-26 42.00	7.53	-	-	-	46.61	0.84	-	11
Mar-26 50.00	2.48	-	-	-	43.44	0.47	-	2
Apr-26 46.00	5.21	-	-	-	42.50	0.66	-	6
Apr-26 47.00	4.64	-	-	-	42.06	0.62	-	5
Jun-26 24.00	24.85	-	-	-	50.38	1.00	-	1
Jun-26 27.00	21.92	-	-	-	49.23	0.99	-	1
Jun-26 30.00	19.05	-	-	-	48.08	0.97	-	3
Jun-26 32.00	17.18	-	-	-	47.31	0.95	-	5
Jun-26 35.00	14.50	-	-	-	46.16	0.91	-	5
Jun-26 39.00	11.20	-	-	-	44.63	0.84	-	1
Jun-26 44.00	7.63	-	-	-	42.71	0.70	-	1
Jun-26 47.00	5.85	-	-	-	41.56	0.61	-	5
Jun-26 48.00	5.29	-	-	-	41.18	0.58	-	2
Sep-26 21.00	27.86	-	-	-	49.39	0.99	-	3
Sep-26 25.00	24.01	-	-	-	48.10	0.98	-	1
Dec-26 45.00	9.32	-	-	-	40.88	0.67	-	10
Dec-29 30.00	22.68	-	-	-	35.65	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	0.01	-	-	-	55.66	-	-	10
Feb-26 37.00	0.02	-	-	-	55.16	-0.01	-	4
Feb-26 38.00	0.03	-	-	-	54.66	-0.02	-	2
Feb-26 39.00	0.06	-	-	-	54.16	-0.02	-	41
Feb-26 40.00	0.09	-	-	-	53.66	-0.04	-	1
Feb-26 41.00	0.15	-	-	-	53.16	-0.06	-	10
Feb-26 43.00	0.35	-	-	-	52.16	-0.12	-	1
Feb-26 44.00	0.51	-	-	-	51.66	-0.17	-	75
Feb-26 45.00	0.73	-	-	-	51.16	-0.22	-	10
Mar-26 23.00	-	-	-	-	54.29	-	-	8
Mar-26 24.00	-	-	-	-	53.83	-	-	3
Mar-26 25.00	-	-	-	-	53.36	-	-	1
Mar-26 28.00	-	-	-	-	51.96	-	-	8
Mar-26 29.00	-	-	-	-	51.50	-	-	5
Mar-26 35.00	0.07	-	-	-	48.71	-0.02	-	1
Mar-26 39.00	0.29	-	-	-	46.84	-0.07	-	1
Apr-26 39.00	0.56	-	-	-	44.61	-0.11	-	1
Jun-26 22.00	0.01	-	-	-	50.29	-	-	5
Jun-26 28.00	0.12	-	-	-	47.99	-0.02	-	4
Jun-26 30.00	0.21	-	-	-	47.23	-0.03	-	5
Jun-26 32.00	0.33	-	-	-	46.46	-0.05	-	5
Jun-26 33.00	0.42	-	-	-	46.08	-0.06	-	9
Sep-26 24.00	0.14	-	-	-	47.42	-0.02	-	1
Dec-26 34.00	1.58	-	-	-	43.14	-0.13	-	10
Dec-26 43.00	4.21	-	-	-	40.37	-0.30	-	20
Dec-26 46.00	5.50	5.48	5.48	5.48	39.44	-0.36	1	1

	Previous Close	5.18		03/02/26
	ATRESMEDIA Close	5.26		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.12	-	-	-	23.75	0.53	-	1
Mar-26 3.00	2.27	-	-	-	22.47	1.00	-	5
Mar-26 5.75	0.02	-	-	-	19.86	0.11	-	2
Jun-26 3.00	2.28	-	-	-	25.02	1.00	-	1
Jun-26 5.00	0.46	-	-	-	24.38	0.69	-	150
Jun-26 6.25	0.04	-	-	-	23.05	0.12	-	10
Sep-26 5.50	0.24	-	-	-	23.64	0.43	-	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	-	-	-	18.76	-0.04	-	10
Jun-26 4.70	0.10	-	-	-	20.31	-0.26	-	4
Jun-26 4.80	0.14	-	-	-	20.28	-0.31	-	100
Jun-26 5.75	0.73	-	-	-	19.51	-0.85	-	20
Sep-26 4.80	0.20	-	-	-	20.68	-0.34	-	4
Sep-26 4.90	0.24	-	-	-	20.64	-0.39	-	1
Dec-26 4.30	0.14	-	-	-	22.12	-0.22	-	4

	Previous Close	3.40		03/02/26
	B.SABADELL Close	3.40		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.90	0.50	-	-	-	29.63	0.99	-	10
Feb-26 3.00	0.40	-	-	-	29.39	0.98	-	3
Feb-26 3.20	0.22	-	-	-	28.92	0.84	-	3
Mar-26 3.00	0.42	-	-	-	28.70	0.90	-	8
Mar-26 3.10	0.34	-	-	-	28.52	0.84	-	17
Mar-26 3.20	0.26	-	-	-	28.34	0.75	-	2
Mar-26 3.30	0.19	-	-	-	28.17	0.65	-	10
Mar-26 3.40	0.14	-	-	-	27.99	0.53	-	9
Mar-26 3.50	0.09	0.11	0.11	0.11	27.71	0.41	1	2
Apr-26 3.40	0.16	-	-	-	27.83	0.53	-	1
Jun-26 2.70	0.72	-	-	-	29.78	0.95	-	75
Jun-26 2.90	0.54	-	-	-	29.42	0.87	-	3
Jun-26 3.10	0.39	-	-	-	29.07	0.74	-	25
Jun-26 3.20	0.32	-	-	-	28.89	0.67	-	20
Jun-26 3.30	0.26	-	-	-	28.72	0.59	-	6
Jun-26 3.40	0.22	-	-	-	28.54	0.52	-	62
Jun-26 3.60	0.14	-	-	-	27.91	0.38	-	5
Jun-26 3.70	0.10	-	-	-	27.60	0.31	-	6
Jun-26 3.80	0.08	-	-	-	27.29	0.25	-	5
Sep-26 2.90	0.58	-	-	-	31.57	0.79	-	30
Sep-26 3.00	0.52	-	-	-	31.40	0.74	-	25
Sep-26 3.10	0.45	-	-	-	31.22	0.69	-	20
Sep-26 3.20	0.39	-	-	-	31.04	0.63	-	30
Sep-26 3.40	0.30	-	-	-	30.69	0.53	-	1
Sep-26 3.50	0.25	-	-	-	30.39	0.48	-	2
Sep-26 3.80	0.15	-	-	-	29.47	0.33	-	10
Sep-26 3.90	0.12	-	-	-	29.17	0.29	-	8
Sep-26 4.00	0.10	0.10	0.10	0.10	28.87	0.25	1	8
Dec-26 3.00	0.56	-	-	-	32.62	0.71	-	4
Dec-26 3.30	0.40	-	-	-	32.09	0.58	-	4
Dec-26 3.60	0.28	-	-	-	31.38	0.46	-	3
Dec-26 4.20	0.11	-	-	-	29.79	0.24	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.00	-	-	-	-	24.35	-0.01	-	1
Feb-26 3.10	-	-	-	-	24.12	-0.03	-	5
Feb-26 3.30	0.03	-	-	-	23.65	-0.27	-	2
Feb-26 3.40	0.07	0.07	0.07	0.07	23.41	-0.48	105	105
Mar-26 2.00	-	-	-	-	24.69	-	-	2
Mar-26 2.40	-	-	-	-	23.98	-	-	1
Mar-26 2.50	-	-	-	-	23.81	-	-	2
Mar-26 2.80	-	-	-	-	23.28	-0.01	-	200
Mar-26 2.90	-	-	-	-	23.10	-0.02	-	11
Mar-26 3.00	0.01	-	-	-	22.93	-0.05	-	27
Mar-26 3.10	0.02	-	-	-	22.75	-0.11	-	19
Mar-26 3.20	0.03	-	-	-	22.57	-0.20	-	111
Mar-26 3.30	0.06	-	-	-	22.40	-0.33	-	14
Mar-26 3.40	0.10	-	-	-	22.22	-0.48	-	205
Mar-26 3.50	0.16	-	-	-	21.94	-0.62	-	100
Apr-26 3.00	0.02	-	-	-	22.52	-0.13	-	2
Apr-26 3.10	0.04	-	-	-	22.36	-0.21	-	1
Jun-26 2.50	-	-	-	-	23.08	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	22.90	-0.03	-	1
Jun-26 2.70	0.01	-	-	-	22.73	-0.05	-	5
Jun-26 2.80	0.02	-	-	-	22.55	-0.09	-	24
Jun-26 3.00	0.05	-	-	-	22.20	-0.19	-	13
Jun-26 3.30	0.15	-	-	-	21.67	-0.43	-	200
Jun-26 3.40	0.20	-	-	-	21.49	-0.52	-	306
Jun-26 3.70	0.40	0.40	0.40	0.40	20.55	-0.78	10	20
Sep-26 2.60	0.03	-	-	-	23.91	-0.09	-	5,248
Sep-26 2.90	0.08	-	-	-	23.38	-0.22	-	1
Sep-26 3.70	0.49	-	-	-	21.59	-0.72	-	5
Dec-26 2.90	0.12	-	-	-	24.55	-0.25	-	1
Dec-27 3.20	0.45	-	-	-	25.87	-0.45	-	766
Dec-27 3.30	0.51	-	-	-	25.71	-0.48	-	3,026

	Previous Close	14.70		03/02/26
	BANKINTER Close	14.72		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.81	-	-	-	25.50	0.83	-	4
Feb-26 14.50	0.43	-	-	-	24.33	0.63	-	25
Feb-26 15.00	0.19	-	-	-	23.62	0.37	-	6
Feb-26 15.50	0.06	-	-	-	23.27	0.16	-	8
Mar-26 13.50	1.36	-	-	-	25.90	0.84	-	17
Mar-26 14.00	0.96	-	-	-	24.92	0.74	-	10
Jun-26 12.00	2.84	-	-	-	28.54	0.91	-	10
Jun-26 13.50	1.61	-	-	-	26.03	0.74	-	5
Sep-26 11.00	3.81	-	-	-	29.85	0.94	-	5
Sep-26 13.50	1.78	-	-	-	26.05	0.70	-	3
Sep-26 14.00	1.46	-	-	-	25.30	0.63	-	12
Sep-26 14.50	1.16	-	-	-	24.54	0.56	-	1
Sep-26 15.00	0.93	-	-	-	24.09	0.48	-	3
Dec-26 14.00	1.63	-	-	-	25.51	0.62	-	2
Dec-26 15.00	1.11	-	-	-	24.48	0.50	-	10
Dec-26 15.50	0.92	-	-	-	24.29	0.44	-	10
Dec-27 14.50	1.73	-	-	-	25.03	0.56	-	3
Dec-27 15.50	1.33	-	-	-	24.64	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	-	-	-	-	26.34	-0.01	-	1
Feb-26 13.50	0.02	-	-	-	25.16	-0.05	-	1
Mar-26 5.50	-	-	-	-	40.45	-	-	3
Mar-26 8.00	-	-	-	-	35.52	-	-	2
Mar-26 8.50	-	-	-	-	34.54	-	-	10
Mar-26 9.00	-	-	-	-	33.55	-	-	11
Mar-26 9.50	-	-	-	-	32.57	-	-	4
Mar-26 11.00	-	-	-	-	29.61	-	-	19
Mar-26 12.00	0.01	-	-	-	27.64	-0.01	-	240
Mar-26 13.00	0.05	-	-	-	25.67	-0.07	-	4
Mar-26 13.50	0.10	-	-	-	24.68	-0.15	-	10
Mar-26 14.00	0.19	0.20	0.20	0.20	23.70	-0.25	1	1
Mar-26 15.00	0.60	-	-	-	22.16	-0.57	-	2
Jun-26 7.75	-	-	-	-	34.20	-	-	2
Jun-26 10.50	0.03	-	-	-	29.59	-0.03	-	19
Jun-26 11.00	0.05	-	-	-	28.75	-0.04	-	20
Sep-26 6.50	-	-	-	-	33.89	-	-	31
Sep-26 7.00	-	-	-	-	33.13	-	-	1
Sep-26 10.50	0.08	-	-	-	27.82	-0.05	-	3
Sep-26 11.00	0.12	-	-	-	27.06	-0.08	-	3
Sep-26 11.50	0.17	-	-	-	26.30	-0.11	-	4
Sep-26 12.50	0.33	-	-	-	24.78	-0.19	-	2
Sep-26 13.00	0.44	-	-	-	24.02	-0.25	-	20
Sep-26 14.00	0.76	-	-	-	22.51	-0.38	-	10
Dec-26 12.50	0.49	-	-	-	23.74	-0.24	-	100
Dec-26 13.00	0.63	-	-	-	23.09	-0.29	-	20
Dec-26 13.50	0.80	-	-	-	22.45	-0.35	-	3,350
Dec-26 16.00	2.16	-	-	-	20.39	-0.69	-	25
Jun-27 11.00	0.33	-	-	-	24.32	-0.14	-	222
Jun-27 12.50	0.69	-	-	-	22.79	-0.27	-	3
Dec-27 10.50	0.42	-	-	-	24.24	-0.15	-	1,000

	Previous Close	21.91		03/02/26
	BBVA Close	22.03		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 22.00	0.35	-	-	-	41.12	0.52	-	10
Feb-26 w1 23.00	0.05	0.16	0.16	0.16	40.35	0.12	10	10
Feb-26 17.50	4.55	-	-	-	46.93	0.99	-	150
Feb-26 18.00	4.06	4.25	4.28	4.25	45.41	0.98	4	150
Feb-26 19.50	2.62	-	-	-	40.84	0.92	-	1
Feb-26 20.00	2.16	-	-	-	39.32	0.88	-	160
Feb-26 21.00	1.33	-	-	-	36.28	0.75	-	166
Feb-26 22.00	0.66	0.82	0.83	0.82	33.24	0.53	24	1,239
Feb-26 23.00	0.27	0.26	0.26	0.26	32.74	0.29	1	125
Feb-26 24.00	0.09	0.09	0.10	0.09	32.32	0.12	45	45
Mar-26 10.00	12.05	-	-	-	60.03	1.00	-	1
Mar-26 11.50	10.56	-	-	-	56.26	1.00	-	150
Mar-26 13.00	9.06	-	-	-	52.49	1.00	-	915
Mar-26 13.50	8.57	-	-	-	51.24	1.00	-	450
Mar-26 14.00	8.07	-	-	-	49.98	1.00	-	1,390
Mar-26 14.50	7.57	-	-	-	48.72	0.99	-	300
Mar-26 15.00	7.08	-	-	-	47.47	0.99	-	183
Mar-26 15.50	6.58	-	-	-	46.21	0.99	-	352
Mar-26 16.00	6.09	-	-	-	44.96	0.98	-	463
Mar-26 16.50	5.60	-	-	-	43.70	0.98	-	175
Mar-26 17.00	5.12	-	-	-	42.44	0.97	-	301
Mar-26 17.50	4.64	-	-	-	41.19	0.95	-	235
Mar-26 18.00	4.16	-	-	-	39.93	0.94	-	250
Mar-26 18.50	3.70	-	-	-	38.68	0.91	-	61
Mar-26 19.00	3.25	-	-	-	37.42	0.89	-	391
Mar-26 19.50	2.81	-	-	-	36.16	0.85	-	43
Mar-26 20.00	2.39	-	-	-	34.91	0.81	-	106
Mar-26 21.00	1.62	-	-	-	32.40	0.69	-	483
Mar-26 22.00	0.97	-	-	-	29.89	0.54	-	21
Mar-26 23.00	0.56	-	-	-	29.62	0.37	-	40
Mar-26 24.00	0.29	-	-	-	29.42	0.23	-	90
Mar-26 25.00	0.14	0.14	0.14	0.14	29.23	0.12	30	30
Mar-26 27.00	0.02	-	-	-	28.83	0.03	-	30
Apr-26 24.00	0.39	-	-	-	28.21	0.26	-	150
Jun-26 3.20	18.84	-	-	-	67.45	1.00	-	100
Jun-26 11.50	10.57	-	-	-	50.50	1.00	-	2,750
Jun-26 12.00	10.08	-	-	-	49.48	1.00	-	450
Jun-26 12.50	9.58	-	-	-	48.46	0.99	-	350
Jun-26 13.00	9.09	-	-	-	47.44	0.99	-	340
Jun-26 13.50	8.59	8.55	8.55	8.55	46.41	0.99	40	40
Jun-26 14.00	8.10	-	-	-	45.39	0.98	-	8,000
Jun-26 14.50	7.62	-	-	-	44.37	0.98	-	650
Jun-26 15.00	7.14	-	-	-	43.35	0.97	-	151
Jun-26 15.50	6.66	-	-	-	42.33	0.96	-	2
Jun-26 16.00	6.18	-	-	-	41.31	0.95	-	7,500
Jun-26 16.50	5.72	-	-	-	40.29	0.93	-	100
Jun-26 17.00	5.26	-	-	-	39.26	0.92	-	141
Jun-26 17.50	4.80	-	-	-	38.24	0.90	-	300
Jun-26 18.00	4.37	-	-	-	37.22	0.87	-	895
Jun-26 18.50	3.94	-	-	-	36.20	0.84	-	151
Jun-26 19.00	3.52	-	-	-	35.18	0.81	-	1,422
Jun-26 20.00	2.74	-	-	-	33.14	0.73	-	2,523
Jun-26 21.00	2.04	-	-	-	31.09	0.64	-	10
Jun-26 22.00	1.43	-	-	-	29.05	0.53	-	235
Jun-26 23.00	1.02	-	-	-	28.90	0.42	-	3
Jun-26 24.00	0.71	-	-	-	28.81	0.32	-	5
Jun-26 26.00	0.32	-	-	-	28.63	0.17	-	1
Jun-26 27.00	0.21	0.18	0.18	0.18	28.54	0.12	10	20
Sep-26 10.50	11.57	-	-	-	50.45	1.00	-	30
Sep-26 11.00	11.08	-	-	-	49.53	1.00	-	50
Sep-26 11.50	10.58	-	-	-	48.62	0.99	-	75
Sep-26 12.50	9.61	-	-	-	46.79	0.98	-	200
Sep-26 13.00	9.12	-	-	-	45.87	0.98	-	75
Sep-26 13.50	8.64	-	-	-	44.96	0.97	-	150
Sep-26 14.00	8.17	-	-	-	44.04	0.96	-	75
Sep-26 14.50	7.70	-	-	-	43.13	0.95	-	75
Sep-26 15.00	7.24	-	-	-	42.21	0.93	-	152
Sep-26 15.50	6.79	-	-	-	41.30	0.92	-	150
Sep-26 16.00	6.34	-	-	-	40.38	0.90	-	300
Sep-26 16.50	5.89	-	-	-	39.46	0.88	-	300
Sep-26 17.00	5.48	-	-	-	38.55	0.86	-	1,950
Sep-26 17.50	5.07	-	-	-	37.63	0.83	-	600
Sep-26 18.00	4.65	-	-	-	36.72	0.81	-	150
Sep-26 18.50	4.26	-	-	-	35.80	0.78	-	151
Sep-26 19.00	3.89	-	-	-	34.89	0.75	-	140
Sep-26 19.50	3.52	-	-	-	33.97	0.72	-	250
Sep-26 20.00	3.15	-	-	-	33.06	0.69	-	11
Sep-26 21.00	2.50	-	-	-	31.23	0.61	-	1
Sep-26 22.00	1.91	1.87	1.87	1.87	29.39	0.53	150	300
Sep-26 23.00	1.48	1.43	1.43	1.43	29.18	0.45	150	150
Sep-26 26.00	0.66	-	-	-	28.68	0.25	-	10
Dec-26 10.50	11.57	-	-	-	47.66	1.00	-	4
Dec-26 11.00	11.08	-	-	-	46.90	1.00	-	50
Dec-26 11.50	10.58	-	-	-	46.13	0.99	-	1
Dec-26 12.00	10.09	-	-	-	45.37	0.99	-	175
Dec-26 12.50	9.61	-	-	-	44.60	0.98	-	26
Dec-26 13.00	9.14	-	-	-	43.84	0.97	-	25
Dec-26 16.00	6.43	-	-	-	39.26	0.88	-	4,000
Dec-26 16.50	6.01	5.70	6.20	5.70	38.49	0.86	42	67
Dec-26 17.00	5.60	-	-	-	37.73	0.84	-	4,000
Dec-26 17.50	5.20	-	-	-	36.96	0.81	-	650
Dec-26 18.00	4.83	-	-	-	36.20	0.79	-	3
Dec-26 19.00	4.09	-	-	-	34.67	0.73	-	2,508
Dec-26 19.50	3.74	-	-	-	33.91	0.70	-	30
Dec-26 20.00	3.42	-	-	-	33.14	0.67	-	134
Dec-26 21.00	2.78	-	-	-	31.61	0.61	-	400
Dec-26 22.00	2.22	-	-	-	30.09	0.54	-	10
Dec-26 23.00	1.80	-	-	-	29.81	0.47	-	110
Dec-26 24.00	1.46	-	-	-	29.56	0.41	-	1
Dec-26 26.00	0.93	-	-	-	29.08	0.29	-	9
Mar-27 11.50	10.58	-	-	-	44.23	0.99	-	150
Mar-27 12.00	10.10	-	-	-	43.56	0.98	-	25
Mar-27 13.00	9.15	-	-	-	42.21	0.96	-	1
Mar-27 16.00	6.55	-	-	-	38.17	0.85	-	1,000
Mar-27 16.50	6.15	-	-	-	37.50	0.83	-	250
Mar-27 20.00	3.69	-	-	-	32.78	0.66	-	1
Jun-27 11.50	10.58	-	-	-	43.33	0.99	-	25
Jun-27 12.00	10.10	-	-	-	42.73	0.98	-	150
Jun-27 12.50	9.62	-	-	-	42.13	0.98	-	25
Jun-27 13.00	9.16	-	-	-	41.53	0.96	-	1
Jun-27 15.00	7.40	-	-	-	39.14	0.89	-	5
Jun-27 17.00	5.84	-	-	-	36.75	0.80	-	6,000
Jun-27 22.00	2.72	-	-	-	30.78	0.55	-	3,010
Sep-27 11.50	10.59	-	-	-	42.28	0.99	-	150
Sep-27 12.00	10.11	-	-	-	41.73	0.98	-	150
Dec-27 10.00	12.06	-	-	-	43.76	1.00	-	7,556
Dec-27 11.00	11.07	-	-	-	42.69	0.99	-	150
Dec-27 11.50	10.58	-	-	-	42.15	0.99	-	26
Dec-27 13.50	8.73	-	-	-	40.00	0.93	-	150
Dec-27 15.00	7.49	-	-	-	38.39	0.87	-	75
Dec-27 16.00	6.75	-	-	-	37.32	0.83	-	6,000
Dec-27 18.00	5.36	-	-	-	35.17	0.74	-	1
Dec-27 20.00	4.13	-	-	-	33.02	0.65	-	1
Dec-27 25.00	2.03	-	-	-	30.17	0.42	-	4,000
Mar-28 25.00	2.24	-	-	-	30.12	0.44	-	1
Jun-28 10.00	12.06	-	-	-	42.94	1.00	-	1
Dec-29 15.00	7.79	-	-	-	38.07	0.83	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17.50	-	-	-	-	55.26	-	-	20
Feb-26 w1 18.00	-	-	-	-	53.67	-	-	10
Feb-26 w1 20.00	-	-	-	-	47.35	-0.01	-	14
Feb-26 w1 21.00	0.05	-	-	-	44.19	-0.11	-	30
Feb-26 w2 16.50	-	-	-	-	52.21	-	-	10
Feb-26 w2 18.50	0.01	-	-	-	46.01	-0.01	-	20
Feb-26 w2 19.00	0.01	-	-	-	44.46	-0.02	-	10
Feb-26 14.50	-	-	-	-	55.71	-	-	10
Feb-26 15.00	-	-	-	-	54.19	-	-	11
Feb-26 15.50	-	-	-	-	52.67	-	-	10
Feb-26 16.00	-	-	-	-	51.15	-	-	20
Feb-26 17.00	-	-	-	-	48.11	-0.01	-	12
Feb-26 17.50	0.01	-	-	-	46.59	-0.01	-	29
Feb-26 18.00	0.01	-	-	-	45.07	-0.02	-	211
Feb-26 18.50	0.02	-	-	-	43.55	-0.03	-	214
Feb-26 19.00	0.04	-	-	-	42.03	-0.05	-	222
Feb-26 19.50	0.07	-	-	-	40.50	-0.07	-	1,460
Feb-26 20.00	0.11	0.11	0.11	0.11	38.98	-0.11	1	698
Feb-26 21.00	0.27	0.48	0.48	0.48	35.94	-0.25	1	640
Feb-26 22.00	0.60	0.54	0.54	0.52	32.90	-0.47	11	312
Feb-26 23.00	1.22	-	-	-	32.40	-0.72	-	1
Mar-26 6.00	-	-	-	-	69.09	-	-	4
Mar-26 7.00	-	-	-	-	66.58	-	-	2
Mar-26 7.25	-	-	-	-	65.95	-	-	66,000
Mar-26 7.50	-	-	-	-	65.33	-	-	75,015
Mar-26 8.00	-	-	-	-	64.07	-	-	8,024
Mar-26 8.25	-	-	-	-	63.44	-	-	103,000
Mar-26 8.50	-	-	-	-	62.81	-	-	29,103
Mar-26 8.75	-	-	-	-	62.19	-	-	5
Mar-26 9.00	-	-	-	-	61.56	-	-	228
Mar-26 9.25	-	-	-	-	60.93	-	-	27
Mar-26 9.50	-	-	-	-	60.30	-	-	225
Mar-26 9.75	-	-	-	-	59.67	-	-	125
Mar-26 10.00	-	-	-	-	59.05	-	-	210
Mar-26 10.50	-	-	-	-	57.79	-	-	308
Mar-26 11.00	-	-	-	-	56.53	-	-	6
Mar-26 11.50	-	-	-	-	55.28	-	-	150
Mar-26 12.00	-	-	-	-	54.02	-	-	4,010
Mar-26 12.50	-	-	-	-	52.77	-	-	777
Mar-26 13.00	-	-	-	-	51.51	-	-	788
Mar-26 13.50	-	-	-	-	50.26	-	-	3,185
Mar-26 14.00	-	-	-	-	49.00	-	-	3,549
Mar-26 14.50	0.01	-	-	-	47.74	-	-	5,035
Mar-26 15.00	0.01	-	-	-	46.49	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	45.23	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	43.98	-0.02	-	124
Mar-26 16.50	0.03	-	-	-	42.72	-0.02	-	20
Mar-26 17.00	0.04	-	-	-	41.46	-0.03	-	106
Mar-26 17.50	0.06	-	-	-	40.21	-0.04	-	35,000
Mar-26 18.00	0.08	-	-	-	38.95	-0.06	-	1,015
Mar-26 18.50	0.12	-	-	-	37.70	-0.08	-	151
Mar-26 19.00	0.16	-	-	-	36.44	-0.11	-	269
Mar-26 19.50	0.22	-	-	-	35.18	-0.14	-	152
Mar-26 20.00	0.29	-	-	-	33.93	-0.19	-	303
Mar-26 21.00	0.51	0.48	0.48	0.48	31.42	-0.31	2	151
Mar-26 22.00	0.86	-	-	-	28.91	-0.47	-	450
Mar-26 23.00	1.45	-	-	-	28.64	-0.64	-	150
Mar-26 25.00	3.05	-	-	-	28.25	-0.89	-	2
Apr-26 15.00	0.04	-	-	-	42.60	-0.02	-	10
Apr-26 15.50	0.05	-	-	-	41.46	-0.03	-	10
Apr-26 19.00	0.33	-	-	-	33.52	-0.18	-	300
Apr-26 19.50	0.43	0.34	0.34	0.34	32.38	-0.22	100	100
Apr-26 21.00	0.84	-	-	-	28.98	-0.39	-	150
Apr-26 22.00	1.26	-	-	-	26.71	-0.54	-	2
Jun-26 5.25	-	-	-	-	61.13	-	-	1
Jun-26 7.00	-	-	-	-	57.55	-	-	23,800
Jun-26 7.25	-	-	-	-	57.04	-	-	155
Jun-26 7.50	-	-	-	-	56.53	-	-	14,802
Jun-26 7.75	-	-	-	-	56.02	-	-	3,050
Jun-26 8.00	-	-	-	-	55.51	-	-	4,593
Jun-26 8.50	-	-	-	-	54.49	-	-	25
Jun-26 8.75	-	-	-	-	53.98	-	-	175
Jun-26 9.00	-	-	-	-	53.47	-	-	2,750
Jun-26 9.25	0.01	-	-	-	52.96	-	-	272
Jun-26 9.50	0.01	-	-	-	52.44	-	-	585
Jun-26 9.75	0.01	-	-	-	51.93	-	-	1,159
Jun-26 10.00	0.01	-	-	-	51.42	-	-	5,764
Jun-26 10.50	0.01	-	-	-	50.40	-0.01	-	3,735
Jun-26 11.00	0.02	-	-	-	49.38	-0.01	-	993
Jun-26 11.50	0.03	-	-	-	48.36	-0.01	-	2,752
Jun-26 12.00	0.03	-	-	-	47.34	-0.01	-	550
Jun-26 12.50	0.05	-	-	-	46.32	-0.02	-	805
Jun-26 13.00	0.06	-	-	-	45.30	-0.02	-	567
Jun-26 13.50	0.07	-	-	-	44.27	-0.03	-	430
Jun-26 14.00	0.10	-	-	-	43.25	-0.04	-	41
Jun-26 15.00	0.14	-	-	-	41.21	-0.06	1,000	3,149
Jun-26 15.50	0.18	-	-	-	40.19	-0.07	-	2,808
Jun-26 16.00	0.22	-	-	-	39.17	-0.08	-	34
Jun-26 16.50	0.26	-	-	-	38.15	-0.10	-	450
Jun-26 17.00	0.32	-	-	-	37.12	-0.12	-	120
Jun-26 17.50	0.39	-	-	-	36.10	-0.14	-	84
Jun-26 18.00	0.45	-	-	-	35.08	-0.17	-	150
Jun-26 19.00	0.64	-	-	-	33.04	-0.23	-	10,579
Jun-26 20.00	0.89	-	-	-	31.00	-0.31	-	3
Jun-26 21.00	1.21	-	-	-	28.95	-0.40	-	150
Jun-26 22.00	1.62	-	-	-	26.91	-0.51	-	3
Jun-26 23.00	2.24	-	-	-	26.76	-0.62	-	150
Sep-26 6.75	0.01	-	-	-	55.14	-	-	1
Sep-26 8.25	0.02	-	-	-	52.39	-0.01	-	5
Sep-26 9.00	0.03	-	-	-	51.02	-0.01	-	674
Sep-26 9.25	0.03	-	-	-	50.56	-0.01	-	368
Sep-26 9.50	0.04	-	-	-	50.10	-0.01	-	25
Sep-26 9.75	0.04	-	-	-	49.64	-0.01	-	200
Sep-26 10.00	0.05	-	-	-	49.18	-0.01	-	40,150
Sep-26 10.50	0.06	-	-	-	48.27	-0.02	-	300
Sep-26 11.00	0.08	-	-	-	47.35	-0.02	-	350
Sep-26 11.50	0.09	-	-	-	46.44	-0.03	-	1
Sep-26 12.00	0.12	-	-	-	45.52	-0.03	-	1
Sep-26 12.50	0.14	-	-	-	44.61	-0.04	-	52
Sep-26 13.00	0.17	-	-	-	43.69	-0.05	-	60
Sep-26 13.50	0.20	-	-	-	42.78	-0.06	-	2
Sep-26 14.00	0.25	-	-	-	41.86	-0.07	-	5
Sep-26 14.50	0.29	-	-	-	40.95	-0.08	-	6
Sep-26 15.00	0.33	0.29	0.29	0.29	40.03	-0.09	20	35
Sep-26 16.00	0.46	-	-	-	38.20	-0.12	-	81
Sep-26 17.00	0.59	-	-	-	36.37	-0.16	-	1,680
Sep-26 17.50	0.69	-	-	-	35.45	-0.18	-	152
Sep-26 18.00	0.78	-	-	-	34.54	-0.20	-	30
Sep-26 18.50	0.87	-	-	-	33.62	-0.23	-	4
Sep-26 19.00	1.00	-	-	-	32.71	-0.26	-	1
Sep-26 19.50	1.13	1.08	1.08	1.08	31.79	-0.29	20	21
Sep-26 20.00	1.26	-	-	-	30.88	-0.32	-	1
Sep-26 21.00	1.61	-	-	-	29.05	-0.40	-	300
Sep-26 26.00	4.81	-	-	-	26.50	-0.79	-	50
Dec-26 5.75	0.01	-	-	-	52.16	-	-	150
Dec-26 6.00	0.01	-	-	-	51.78	-	-	10,150
Dec-26 6.25	0.01	-	-	-	51.40	-	-	150
Dec-26 6.50	0.01	-	-	-	51.01	-	-	13,250
Dec-26 6.75	0.01	-	-	-	50.63	-	-	450
Dec-26 7.00	0.02	-	-	-	50.25	-	-	300
Dec-26 7.25	0.02	-	-	-	49.87	-	-	600
Dec-26 7.50	0.02	-	-	-	49.49	-0.01	-	450
Dec-26 7.75	0.03	-	-	-	49.10	-0.01	-	451
Dec-26 8.00	0.03	-	-	-	48.72	-0.01	-	18,450
Dec-26 8.25	0.04	-	-	-	48.34	-0.01	-	15
Dec-26 8.50	0.04	-	-	-	47.96	-0.01	-	25,000
Dec-26 8.75	0.05	-	-	-	47.57	-0.01	-	311
Dec-26 9.00	0.05	-	-	-	47.19	-0.01	-	5,933
Dec-26 9.25	0.06	-	-	-	46.81	-0.02	-	75
Dec-26 9.50	0.07	-	-	-	46.43	-0.02	-	76
Dec-26 9.75	0.08	-	-	-	46.05	-0.02	-	200
Dec-26 10.00	0.09	-	-	-	45.66	-0.02	-	226
Dec-26 10.50	0.11	-	-	-	44.90	-0.03	-	300
Dec-26 11.00	0.14	-	-	-	44.14	-0.03	-	471
Dec-26 11.50	0.17	-	-	-	43.37	-0.04	-	1
Dec-26 12.50	0.24	-	-	-	41.84	-0.06	-	50
Dec-26 13.00	0.29	-	-	-	41.08	-0.07	-	12,900
Dec-26 13.50	0.33	-	-	-	40.32	-0.08	-	140
Dec-26 14.00	0.38	-	-	-	39.55	-0.09	-	261
Dec-26 14.50	0.45	-	-	-	38.79	-0.10	-	100
Dec-26 15.00	0.52	-	-	-	38.02	-0.12	-	50
Dec-26 15.50	0.59	-	-	-	37.26	-0.13	-	15
Dec-26 16.00	0.67	-	-	-	36.50	-0.15	-	60
Dec-26 16.50	0.77	-	-	-	35.73	-0.17	-	200
Dec-26 17.00	0.87	-	-	-	34.97	-0.19	-	4,152
Dec-26 17.50	0.96	-	-	-	34.20	-0.21	-	30
Dec-26 18.00	1.09	-	-	-	33.44	-0.24	-	5,013
Dec-26 19.00	1.36	-	-	-	31.91	-0.29	-	2,501
Dec-26 20.00	1.68	-	-	-	30.38	-0.35	-	42
Dec-26 21.00	2.03	-	-	-	28.85	-0.42	-	40
Dec-26 23.00	3.06	-	-	-	27.05	-0.56	-	150
Mar-27 8.50	0.06	-	-	-	45.56	-0.01	-	25
Mar-27 8.75	0.07	-	-	-	45.22	-0.02	-	25
Mar-27 9.00	0.08	-	-	-	44.89	-0.02	-	25
Mar-27 9.25	0.09	-	-	-	44.55	-0.02	-	25
Mar-27 9.50	0.10	-	-	-	44.21	-0.02	-	30
Mar-27 9.75	0.11	-	-	-	43.88	-0.03	-	25
Mar-27 10.50	0.16	-	-	-	42.87	-0.03	-	175
Mar-27 11.00	0.19	-	-	-	42.19	-0.04	-	175
Mar-27 16.50	0.93	-	-	-	34.79	-0.18	-	350
Mar-27 17.00	1.03	-	-	-	34.11	-0.20	-	150
Mar-27 17.50	1.15	-	-	-	33.44	-0.22	-	150
Mar-27 20.00	1.90	-	-	-	30.07	-0.35	-	1
Mar-27 22.00	2.72	-	-	-	27.38	-0.48	-	2
Jun-27 4.30	-	-	-	-	48.39	-	-	1
Jun-27 4.50	-	-	-	-	48.15	-	-	1
Jun-27 4.90	0.01	-	-	-	47.68	-	-	150
Jun-27 5.00	0.01	-	-	-	47.56	-	-	300
Jun-27 5.25	0.01	-	-	-	47.26	-	-	298
Jun-27 7.00	0.04	-	-	-	45.17	-0.01	-	2
Jun-27 8.00	0.07	-	-	-	43.97	-0.02	-	1
Jun-27 8.25	0.08	-	-	-	43.67	-0.02	-	7
Jun-27 9.00	0.12	-	-	-	42.78	-0.02	-	7,000
Jun-27 9.75	0.17	-	-	-	41.88	-0.03	-	175
Jun-27 10.00	0.18	-	-	-	41.58	-0.04	-	10,000
Jun-27 11.00	0.27	-	-	-	40.38	-0.05	-	75
Jun-27 12.50	0.42	-	-	-	38.59	-0.08	-	197
Jun-27 13.00	0.50	-	-	-	37.99	-0.09	-	956
Jun-27 13.50	0.57	-	-	-	37.40	-0.11	-	150
Jun-27 14.00	0.65	-	-	-	36.80	-0.12	-	3
Jun-27 14.50	0.73	-	-	-	36.20	-0.14	-	400
Jun-27 15.00	0.84	-	-	-	35.60	-0.15	-	400
Jun-27 16.50	1.15	-	-	-	33.81	-0.21	-	150
Jun-27 17.00	1.30	-	-	-	33.21	-0.23	-	150
Jun-27 17.50	1.44	-	-	-	32.61	-0.25	-	150
Jun-27 18.00	1.58	-	-	-	32.02	-0.27	-	150
Jun-27 19.00	1.90	-	-	-	30.82	-0.32	-	150
Sep-27 16.00	1.18	-	-	-	33.92	-0.19	-	304
Sep-27 17.00	1.46	-	-	-	32.82	-0.23	-	149
Sep-27 17.50	1.60	-	-	-	32.26	-0.25	-	150
Sep-27 18.00	1.74	-	-	-	31.71	-0.27	-	150
Dec-27 4.40	0.01	-	-	-	45.91	-	-	1
Dec-27 4.90	0.02	-	-	-	45.37	-	-	150
Dec-27 5.00	0.02	-	-	-	45.27	-	-	150
Dec-27 6.50	0.06	-	-	-	43.65	-0.01	-	10
Dec-27 7.00	0.08	-	-	-	43.12	-0.02	-	150
Dec-27 7.25	0.09	-	-	-	42.85	-0.02	-	150
Dec-27 7.75	0.12	-	-	-	42.31	-0.02	-	1
Dec-27 8.25	0.15	-	-	-	41.77	-0.03	-	150
Dec-27 8.50	0.17	-	-	-	41.51	-0.03	-	6,150
Dec-27 8.75	0.19	-	-	-	41.24	-0.03	-	1
Dec-27 9.00	0.20	-	-	-	40.97	-0.04	-	7,650
Dec-27 9.25	0.22	-	-	-	40.70	-0.04	-	150
Dec-27 9.50	0.25	-	-	-	40.43	-0.04	-	250
Dec-27 9.75	0.28	-	-	-	40.16	-0.05	-	150
Dec-27 10.00	0.31	-	-	-	39.89	-0.05	-	407
Dec-27 10.50	0.36	-	-	-	39.36	-0.06	-	300
Dec-27 11.00	0.41	-	-	-	38.82	-0.07	-	304
Dec-27 12.00	0.56	0.55	0.55	0.54	37.75	-0.09	50	3,300
Dec-27 12.50	0.64	-	-	-	37.21	-0.10	-	300
Dec-27 13.00	0.71	-	-	-	36.67	-0.12	-	300
Dec-27 13.50	0.81	-	-	-	36.13	-0.13	-	150
Dec-27 14.00	0.92	-	-	-	35.60	-0.14	-	150
Dec-27 16.00	1.39	-	-	-	33.45	-0.21	-	1
Dec-27 16.50	1.53	-	-	-	32.91	-0.23	-	24
Dec-27 17.50	1.81	-	-	-	31.84	-0.27	-	292
Dec-27 18.00	1.97	-	-	-	31.30	-0.29	-	150
Dec-27 22.00	3.61	-	-	-	27.00	-0.49	-	1
Dec-27 25.00	5.54	-	-	-	26.30	-0.63	-	1
Mar-28 15.00	1.24	1.16	1.16	1.16	34.11	-0.18	150	150
Mar-28 15.50	1.36	1.27	1.27	1.27	33.58	-0.19	150	150
Mar-28 18.00	2.10	-	-	-	30.93	-0.29	-	25
Dec-28 12.50	0.94	-	-	-	34.04	-0.13	-	1,500
Dec-28 16.00	1.89	-	-	-	31.34	-0.24	-	17
Dec-28 20.00	3.44	-	-	-	28.26	-0.39	-	90
Dec-29 20.00	4.02	-	-	-	27.94	-0.39	-	64

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	6.05	-	-	-	51.49	1.00	-	30
Feb-26 16.50	5.55	-	-	-	49.97	1.00	-	10
Feb-26 17.50	4.55	-	-	-	46.93	0.99	-	10
Feb-26 18.00	4.06	-	-	-	45.41	0.98	-	20
Feb-26 18.00	4.06	-	-	-	45.41	0.98	-	30
Feb-26 18.50	3.57	-	-	-	43.89	0.97	-	20
Feb-26 19.00	3.09	-	-	-	42.37	0.95	-	30
Feb-26 19.50	2.62	-	-	-	40.84	0.92	-	15
Feb-26 19.50	2.62	-	-	-	40.84	0.92	-	10
Feb-26 20.00	2.16	-	-	-	39.32	0.88	-	20
Feb-26 20.00	2.16	-	-	-	39.32	0.88	-	20
Feb-26 21.00	1.33	-	-	-	36.28	0.74	-	60
Feb-26 21.00	1.33	-	-	-	36.28	0.74	-	18
Feb-26 22.00	0.66	-	-	-	33.24	0.53	-	63
Feb-26 22.00	0.66	-	-	-	33.24	0.53	-	45
Feb-26 23.00	0.27	0.27	0.27	0.27	32.74	0.29	15	15
Mar-26 16.50	5.60	-	-	-	43.70	0.97	-	10
Mar-26 18.00	4.17	-	-	-	39.93	0.93	-	100
Mar-26 19.00	3.25	-	-	-	37.42	0.88	-	20
Mar-26 19.00	3.25	-	-	-	37.42	0.88	-	10
Mar-26 20.00	2.39	-	-	-	34.91	0.80	-	20
Mar-26 21.00	1.62	-	-	-	32.40	0.69	-	5
Mar-26 21.00	1.62	-	-	-	32.40	0.69	-	10
Mar-26 22.00	0.97	-	-	-	29.89	0.53	-	20
Mar-26 22.00	0.97	1.02	1.02	1.02	29.89	0.53	10	55
Mar-26 23.00	0.55	-	-	-	29.62	0.37	-	14
Mar-26 23.00	0.55	-	-	-	29.62	0.37	-	10
Jun-26 17.00	5.01	-	-	-	39.26	0.86	-	10
Jun-26 19.00	3.37	-	-	-	35.18	0.76	-	10
Jun-26 20.00	2.63	-	-	-	33.14	0.68	-	2
Jun-26 20.00	2.63	-	-	-	33.14	0.68	-	10
Jun-26 21.00	1.97	-	-	-	31.09	0.60	-	2
Jun-26 22.00	1.38	-	-	-	29.05	0.50	-	8
Jun-26 23.00	1.00	-	-	-	28.90	0.40	-	2
Jun-26 24.00	0.70	-	-	-	28.81	0.31	-	30
Jun-26 25.00	0.48	-	-	-	28.72	0.23	-	2
Jun-26 26.00	0.32	-	-	-	28.63	0.17	-	8
Jun-26 27.00	0.21	-	-	-	28.54	0.12	-	6
Jun-26 28.00	0.13	-	-	-	28.45	0.08	-	8
Sep-26 12.00	9.80	-	-	-	47.70	0.95	-	10
Sep-26 17.50	5.00	-	-	-	37.63	0.80	-	10
Sep-26 19.00	3.85	-	-	-	34.89	0.73	-	10
Sep-26 22.00	1.90	-	-	-	29.39	0.52	-	160
Dec-26 19.00	3.99	-	-	-	34.67	0.69	-	10
Dec-26 19.50	3.65	-	-	-	33.91	0.67	-	10
Dec-26 21.00	2.72	-	-	-	31.61	0.58	-	10
Dec-26 22.00	2.17	-	-	-	30.09	0.52	-	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	0.05	-	-	-	41.36	-0.07	-	4
Feb-26 18.00	0.01	-	-	-	45.07	-0.02	-	15
Feb-26 18.50	0.02	-	-	-	43.55	-0.03	-	30
Feb-26 19.00	0.04	-	-	-	42.03	-0.05	-	17
Feb-26 19.50	0.07	-	-	-	40.50	-0.07	-	30
Feb-26 19.50	0.07	-	-	-	40.50	-0.07	-	22
Feb-26 20.00	0.11	-	-	-	38.98	-0.12	-	10
Feb-26 20.00	0.11	-	-	-	38.98	-0.12	-	57
Feb-26 21.00	0.27	-	-	-	35.94	-0.25	-	38
Feb-26 22.00	0.60	-	-	-	32.90	-0.47	-	15
Feb-26 22.00	0.60	0.58	0.58	0.55	32.90	-0.47	25	90
Mar-26 12.00	-	-	-	-	54.02	-	-	5
Mar-26 12.50	-	-	-	-	52.77	-	-	2
Mar-26 17.00	0.04	-	-	-	41.46	-0.03	-	10
Mar-26 20.00	0.29	-	-	-	33.93	-0.19	-	46
Mar-26 21.00	0.51	-	-	-	31.42	-0.30	-	12
Mar-26 22.00	0.86	-	-	-	28.91	-0.46	-	5
Mar-26 22.00	0.86	-	-	-	28.91	-0.46	-	23
Mar-26 23.00	1.44	1.35	1.35	1.35	28.64	-0.64	5	10
Apr-26 19.00	0.34	-	-	-	33.52	-0.18	-	10
Apr-26 20.00	0.54	-	-	-	31.25	-0.27	-	5
Jun-26 12.00	0.04	-	-	-	47.34	-0.01	-	20
Sep-26 9.50	0.04	-	-	-	50.10	-0.01	-	600
Sep-26 10.50	0.06	-	-	-	48.27	-0.02	-	700
Sep-26 17.00	0.59	-	-	-	36.37	-0.16	-	20
Sep-26 20.00	1.26	-	-	-	30.88	-0.32	-	10
Dec-26 7.25	0.02	-	-	-	49.87	-0.01	-	150
Dec-26 8.50	0.04	-	-	-	47.96	-0.01	-	150
Dec-26 8.75	0.05	-	-	-	47.57	-0.01	-	150
Dec-26 9.00	0.06	-	-	-	47.19	-0.01	-	150
Dec-26 10.00	0.09	-	-	-	45.66	-0.02	-	40
Dec-26 17.00	0.85	-	-	-	34.97	-0.19	-	23
Dec-26 23.00	3.03	-	-	-	27.05	-0.55	-	1

	Previous Close	11.41		03/02/26
	CAIXABANK Close	11.40		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.50	0.95	-	-	-	30.45	0.90	-	6
Feb-26 11.50	0.23	-	-	-	27.40	0.46	-	33
Feb-26 12.00	0.08	0.08	0.08	0.08	27.28	0.20	17	17
Mar-26 8.75	2.68	-	-	-	34.77	0.99	-	20
Mar-26 9.00	2.43	2.50	2.50	2.50	34.00	0.98	20	1,223
Mar-26 10.00	1.49	-	-	-	30.93	0.90	-	1
Mar-26 10.50	1.06	-	-	-	29.39	0.81	-	12
Mar-26 11.00	0.69	-	-	-	27.86	0.67	-	15
Mar-26 11.50	0.40	-	-	-	26.59	0.49	-	35
Apr-26 11.50	0.48	-	-	-	25.87	0.51	-	2
Apr-26 12.00	0.29	-	-	-	25.62	0.35	-	1
Jun-26 7.50	3.93	-	-	-	35.11	1.00	-	1
Jun-26 10.00	1.58	-	-	-	28.90	0.84	-	45
Jun-26 10.50	1.19	-	-	-	27.66	0.74	-	6
Jun-26 11.00	0.85	-	-	-	26.41	0.63	-	3
Sep-26 7.00	4.43	-	-	-	35.90	1.00	-	1
Sep-26 9.00	2.53	-	-	-	31.51	0.90	-	1
Sep-26 10.50	1.37	-	-	-	28.22	0.68	-	1
Sep-26 12.00	0.60	-	-	-	25.74	0.41	-	10
Dec-26 6.50	4.93	-	-	-	37.08	1.00	-	1
Dec-26 7.00	4.43	-	-	-	36.06	0.99	-	7,500
Dec-26 9.25	2.40	-	-	-	31.45	0.83	-	1
Dec-26 10.50	1.52	-	-	-	28.89	0.66	-	1,040
Dec-26 12.50	0.59	-	-	-	26.18	0.37	-	450
Mar-27 9.50	2.32	-	-	-	31.26	0.76	-	1
Mar-27 10.50	1.67	-	-	-	29.30	0.65	-	5
Dec-27 10.50	1.96	-	-	-	31.09	0.64	-	20
Dec-27 11.00	1.71	-	-	-	30.19	0.59	-	1
Dec-27 11.50	1.46	-	-	-	29.38	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.50	-	-	-	-	34.65	-0.01	-	4
Feb-26 9.75	-	-	-	-	33.81	-0.01	-	1
Feb-26 10.00	0.01	-	-	-	32.97	-0.03	-	9
Feb-26 10.50	0.04	0.05	0.05	0.05	31.29	-0.10	2	200
Feb-26 11.00	0.13	0.12	0.12	0.12	29.61	-0.27	1	1
Feb-26 11.50	0.33	0.27	0.27	0.27	28.24	-0.54	3	-
Mar-26 4.30	-	-	-	-	48.88	-	-	99,564
Mar-26 4.50	-	-	-	-	48.26	-	-	23,000
Mar-26 5.25	-	-	-	-	45.96	-	-	1
Mar-26 5.50	-	-	-	-	45.19	-	-	10
Mar-26 7.25	-	-	-	-	39.82	-	-	1
Mar-26 7.75	-	-	-	-	38.29	-	-	20
Mar-26 8.25	-	-	-	-	36.75	-	-	201
Mar-26 8.50	-	-	-	-	35.98	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	35.22	-0.01	-	45
Mar-26 9.00	0.01	-	-	-	34.45	-0.02	-	15
Mar-26 9.25	0.02	-	-	-	33.68	-0.03	-	2
Mar-26 9.50	0.03	-	-	-	32.91	-0.05	-	10
Mar-26 9.75	0.04	-	-	-	32.15	-0.07	-	20
Mar-26 10.00	0.07	-	-	-	31.38	-0.10	-	48
Mar-26 10.50	0.14	-	-	-	29.84	-0.20	-	75
Mar-26 11.00	0.27	-	-	-	28.31	-0.33	-	1
Mar-26 11.50	0.48	0.43	0.43	0.43	27.04	-0.51	1	1
Jun-26 3.20	-	-	-	-	45.72	-	-	25
Jun-26 3.40	-	-	-	-	45.22	-	-	25
Jun-26 4.90	-	-	-	-	41.49	-	-	27
Jun-26 5.50	-	-	-	-	40.00	-	-	42,005
Jun-26 6.00	-	-	-	-	38.76	-	-	20,000
Jun-26 6.75	0.01	-	-	-	36.90	-0.01	-	5
Jun-26 7.00	0.01	-	-	-	36.28	-0.01	-	2
Jun-26 8.25	0.06	-	-	-	33.17	-0.06	-	252
Jun-26 8.50	0.08	-	-	-	32.55	-0.07	-	222
Jun-26 10.00	0.30	-	-	-	28.82	-0.24	-	14
Jun-26 10.50	0.45	-	-	-	27.58	-0.33	-	1
Jun-26 11.00	0.64	-	-	-	26.33	-0.44	-	10
Sep-26 5.50	0.01	-	-	-	38.69	-0.01	-	102,800
Sep-26 7.75	0.10	-	-	-	33.75	-0.07	-	3
Sep-26 8.00	0.12	-	-	-	33.21	-0.08	-	171
Sep-26 11.00	0.83	-	-	-	26.63	-0.43	-	3
Dec-26 5.25	0.01	-	-	-	37.19	-0.01	-	75
Dec-26 10.00	0.62	-	-	-	27.47	-0.30	-	51
Dec-26 10.50	0.79	-	-	-	26.44	-0.37	-	1,003
Mar-27 10.00	0.68	-	-	-	26.47	-0.30	-	29
Dec-27 3.50	0.01	-	-	-	36.69	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	35.42	-0.01	-	1
Dec-27 5.50	0.09	-	-	-	33.07	-0.04	-	160
Dec-27 5.75	0.12	-	-	-	32.61	-0.05	-	1
Dec-27 6.00	0.14	-	-	-	32.16	-0.06	-	150
Dec-27 8.00	0.44	-	-	-	28.53	-0.17	-	150
Dec-27 8.25	0.49	-	-	-	28.08	-0.18	-	225
Dec-28 4.50	0.09	-	-	-	32.61	-0.03	-	15,000
Dec-28 8.75	0.92	-	-	-	27.14	-0.26	-	450
Dec-29 5.00	0.23	-	-	-	31.23	-0.07	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.71	-	-	-	32.63	0.92	-	25
Jun-26 8.75	2.48	-	-	-	32.01	0.90	-	100

	Previous Close	25.99		03/02/26
	CELLNEX Close	26.01		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.27	-	-	-	27.85	0.76	-	2
Feb-26 26.00	0.62	-	-	-	26.85	0.52	-	11
Feb-26 27.00	0.25	-	-	-	26.66	0.27	-	9
Feb-26 28.00	0.08	-	-	-	26.48	0.11	-	16
Feb-26 29.00	0.02	-	-	-	26.30	0.03	-	5
Feb-26 30.00	-	-	-	-	26.12	0.01	-	1
Mar-26 20.00	6.07	-	-	-	34.65	0.99	-	1
Mar-26 24.00	2.42	-	-	-	30.60	0.79	-	50
Mar-26 25.00	1.69	-	-	-	29.59	0.67	-	3
Mar-26 26.00	1.08	-	-	-	28.58	0.53	-	2
Mar-26 27.00	0.66	-	-	-	28.39	0.38	-	8
Mar-26 28.00	0.38	-	-	-	28.21	0.25	-	30
Mar-26 29.00	0.19	-	-	-	28.03	0.15	-	26
Mar-26 30.00	0.09	-	-	-	27.85	0.08	-	52
Mar-26 31.00	0.04	-	-	-	27.67	0.04	-	1
Mar-26 33.00	0.01	-	-	-	27.32	0.01	-	2
Mar-26 34.00	-	-	-	-	27.14	-	-	25
Mar-26 35.00	-	-	-	-	26.96	-	-	25
Mar-26 36.00	-	-	-	-	26.78	-	-	27
Mar-26 37.00	-	-	-	-	26.60	-	-	1
Mar-26 42.00	-	-	-	-	25.70	-	-	3
Apr-26 29.00	0.37	-	-	-	27.37	0.21	-	705
Jun-26 22.00	4.61	-	-	-	30.89	0.85	-	2
Jun-26 24.00	3.07	-	-	-	28.91	0.72	-	1
Jun-26 26.00	1.80	-	-	-	26.94	0.55	-	18
Jun-26 27.00	1.36	-	-	-	26.74	0.46	-	8
Jun-26 28.00	1.01	-	-	-	26.55	0.37	-	17
Jun-26 30.00	0.50	-	-	-	26.16	0.22	-	10
Jun-26 31.00	0.34	-	-	-	25.97	0.16	-	18
Jun-26 32.00	0.23	-	-	-	25.78	0.12	-	100
Jun-26 33.00	0.14	-	-	-	25.59	0.08	-	27
Jun-26 34.00	0.09	-	-	-	25.39	0.05	-	3
Jun-26 36.00	0.03	-	-	-	25.01	0.02	-	25
Jun-26 46.00	-	-	-	-	23.09	-	-	25
Sep-26 26.00	2.21	-	-	-	26.83	0.55	-	7
Sep-26 27.00	1.75	-	-	-	26.59	0.48	-	10
Sep-26 28.00	1.38	-	-	-	26.36	0.41	-	55
Sep-26 29.00	1.06	-	-	-	26.13	0.34	-	25
Sep-26 30.00	0.82	-	-	-	25.90	0.28	-	50
Sep-26 32.00	0.45	-	-	-	25.44	0.17	-	55
Sep-26 33.00	0.33	-	-	-	25.21	0.14	-	25
Sep-26 34.00	0.23	-	-	-	24.98	0.10	-	25
Sep-26 35.00	0.16	-	-	-	24.75	0.08	-	25
Sep-26 36.00	0.11	-	-	-	24.52	0.06	-	25
Sep-26 37.00	0.08	-	-	-	24.28	0.04	-	25
Sep-26 38.00	0.05	-	-	-	24.05	0.03	-	25
Sep-26 39.00	0.03	-	-	-	23.82	0.02	-	25
Sep-26 40.00	0.02	-	-	-	23.59	0.01	-	25
Dec-26 18.00	8.46	-	-	-	34.30	0.92	-	7
Dec-26 24.00	3.85	-	-	-	29.30	0.67	-	11
Dec-26 25.00	3.26	-	-	-	28.47	0.62	-	2
Dec-26 26.00	2.70	-	-	-	27.64	0.56	-	2
Dec-26 27.00	2.25	-	-	-	27.33	0.50	-	13
Dec-26 28.00	1.85	-	-	-	27.02	0.44	-	175
Dec-26 29.00	1.51	-	-	-	26.71	0.38	-	60
Dec-26 30.00	1.22	-	-	-	26.40	0.33	-	140
Dec-26 31.00	0.97	-	-	-	26.10	0.28	-	100
Dec-26 32.00	0.76	-	-	-	25.79	0.23	-	173
Dec-26 33.00	0.59	-	-	-	25.48	0.19	-	100
Dec-26 34.00	0.45	-	-	-	25.17	0.16	-	160
Dec-26 35.00	0.34	-	-	-	24.86	0.13	-	130
Dec-26 36.00	0.25	-	-	-	24.56	0.10	-	85
Dec-26 37.00	0.19	-	-	-	24.25	0.08	-	50
Dec-26 38.00	0.13	-	-	-	23.94	0.06	-	25
Dec-26 39.00	0.10	-	-	-	23.63	0.04	-	25
Dec-26 40.00	0.06	-	-	-	23.33	0.03	-	25
Dec-26 42.00	0.03	-	-	-	22.71	0.02	-	25
Dec-26 44.00	0.01	-	-	-	22.10	0.01	-	25
Dec-26 45.00	0.01	-	-	-	21.79	-	-	25
Dec-26 46.00	-	-	-	-	21.48	-	-	25
Mar-27 20.00	6.93	-	-	-	33.06	0.84	-	10
Mar-27 26.00	3.05	-	-	-	28.68	0.56	-	2
Mar-27 27.00	2.59	-	-	-	28.35	0.51	-	25
Mar-27 29.00	1.85	-	-	-	27.71	0.41	-	1
Mar-27 30.00	1.53	-	-	-	27.39	0.36	-	300
Mar-27 31.00	1.28	-	-	-	27.07	0.32	-	75
Mar-27 33.00	0.85	-	-	-	26.43	0.23	-	1
Jun-27 25.00	3.85	-	-	-	29.76	0.62	-	2
Jun-27 28.00	2.50	-	-	-	28.49	0.47	-	115
Jun-27 29.00	2.16	-	-	-	28.17	0.43	-	100
Jun-27 30.00	1.83	-	-	-	27.85	0.38	-	125
Jun-27 31.00	1.55	-	-	-	27.53	0.34	-	150
Jun-27 32.00	1.31	-	-	-	27.21	0.30	-	100
Jun-27 33.00	1.08	-	-	-	26.89	0.26	-	100
Jun-27 34.00	0.91	-	-	-	26.57	0.23	-	125
Jun-27 35.00	0.74	-	-	-	26.25	0.20	-	100
Jun-27 36.00	0.60	-	-	-	25.93	0.17	-	125
Jun-27 37.00	0.49	-	-	-	25.61	0.14	-	125
Jun-27 38.00	0.38	-	-	-	25.29	0.12	-	75
Jun-27 39.00	0.31	-	-	-	24.97	0.10	-	75
Jun-27 40.00	0.24	-	-	-	24.65	0.08	-	50
Jun-27 41.00	0.18	-	-	-	24.33	0.07	-	50
Jun-27 42.00	0.14	-	-	-	24.01	0.05	-	50
Jun-27 43.00	0.10	-	-	-	23.69	0.04	-	50
Jun-27 44.00	0.08	-	-	-	23.37	0.03	-	50
Jun-27 45.00	0.06	-	-	-	23.05	0.02	-	50
Jun-27 46.00	0.04	-	-	-	22.73	0.02	-	50
Jun-27 49.00	0.01	-	-	-	21.76	0.01	-	50
Jun-27 50.00	0.01	-	-	-	21.44	-	-	411
Dec-27 25.00	4.44	-	-	-	30.43	0.62	-	25
Dec-27 26.00	3.99	-	-	-	29.94	0.58	-	2
Dec-27 27.00	3.56	-	-	-	29.65	0.54	-	2,500
Dec-27 28.00	3.14	-	-	-	29.35	0.50	-	7
Dec-27 29.00	2.81	-	-	-	29.06	0.46	-	1
Dec-27 30.00	2.48	-	-	-	28.76	0.43	-	100
Dec-27 31.00	2.15	-	-	-	28.47	0.39	-	75
Dec-27 32.00	1.91	-	-	-	28.17	0.36	-	51
Dec-27 33.00	1.67	-	-	-	27.88	0.32	-	50
Dec-27 34.00	1.43	-	-	-	27.58	0.29	-	99
Dec-27 35.00	1.25	-	-	-	27.29	0.26	-	25
Dec-27 38.00	0.77	-	-	-	26.41	0.18	-	520
Dec-27 40.00	0.56	-	-	-	25.82	0.14	-	48
Dec-29 40.00	1.92	-	-	-	28.75	0.30	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	-	-	-	-	32.83	-	-	2
Feb-26 24.00	0.08	-	-	-	29.83	-0.10	-	4
Feb-26 25.00	0.25	0.40	0.40	0.40	28.83	-0.25	1	39
Feb-26 26.00	0.61	-	-	-	27.83	-0.48	-	25
Feb-26 27.00	1.23	-	-	-	27.64	-0.72	-	1
Mar-26 22.00	0.10	-	-	-	33.82	-0.07	-	725
Mar-26 23.00	0.20	-	-	-	32.81	-0.13	-	178
Mar-26 24.00	0.38	0.38	0.38	0.38	31.79	-0.21	10	41
Mar-26 25.00	0.66	-	-	-	30.78	-0.33	-	109
Mar-26 26.00	1.05	-	-	-	29.77	-0.47	-	6
Mar-26 27.00	1.64	-	-	-	29.58	-0.61	-	37
Mar-26 28.00	2.35	-	-	-	29.40	-0.74	-	66
Mar-26 29.00	3.16	-	-	-	29.22	-0.84	-	62
Mar-26 30.00	4.06	-	-	-	29.04	-0.92	-	41
Apr-26 21.00	0.12	-	-	-	33.73	-0.06	-	11
Apr-26 23.00	0.35	-	-	-	31.73	-0.17	-	1
Apr-26 24.00	0.57	-	-	-	30.73	-0.25	-	6
Apr-26 26.00	1.28	-	-	-	28.73	-0.46	-	2
Jun-26 23.00	0.65	-	-	-	30.20	-0.21	-	2,135
Jun-26 24.00	0.91	-	-	-	29.21	-0.28	-	3,810
Jun-26 25.00	1.24	1.20	1.20	1.20	28.23	-0.36	1	84
Jun-26 26.00	1.64	-	-	-	27.24	-0.45	-	189
Jun-26 27.00	2.20	-	-	-	27.04	-0.55	-	145
Jun-26 28.00	2.84	-	-	-	26.85	-0.64	-	4
Jun-26 30.00	4.34	-	-	-	26.46	-0.79	-	6
Jun-26 31.00	5.19	-	-	-	26.27	-0.85	-	82
Jun-26 32.00	6.09	-	-	-	26.08	-0.90	-	157
Jun-26 33.00	7.03	-	-	-	25.89	-0.95	-	1
Sep-26 20.00	0.45	-	-	-	31.77	-0.12	-	1
Sep-26 21.00	0.60	-	-	-	30.86	-0.16	-	10
Sep-26 22.00	0.81	-	-	-	29.95	-0.21	-	45
Sep-26 23.00	1.07	-	-	-	29.04	-0.26	-	13
Sep-26 24.00	1.37	-	-	-	28.13	-0.32	-	225
Sep-26 25.00	1.75	-	-	-	27.22	-0.39	-	50
Sep-26 26.00	2.18	-	-	-	26.31	-0.47	-	27
Sep-26 27.00	2.74	-	-	-	26.07	-0.54	-	61
Sep-26 28.00	3.38	-	-	-	25.84	-0.61	-	26
Sep-26 29.00	4.06	-	-	-	25.61	-0.68	-	30
Sep-26 30.00	4.82	-	-	-	25.38	-0.74	-	5
Dec-26 18.00	0.35	-	-	-	32.40	-0.08	-	2,000
Dec-26 21.00	0.83	-	-	-	29.90	-0.18	-	225
Dec-26 22.00	1.04	-	-	-	29.07	-0.23	-	174
Dec-26 23.00	1.34	-	-	-	28.24	-0.28	-	1,430
Dec-26 24.00	1.65	-	-	-	27.40	-0.33	-	2,475
Dec-26 25.00	2.04	-	-	-	26.57	-0.39	-	62
Dec-26 26.00	2.47	-	-	-	25.74	-0.46	-	75
Dec-26 27.00	3.01	-	-	-	25.43	-0.52	-	42
Dec-26 29.00	4.28	-	-	-	24.81	-0.65	-	1
Dec-26 30.00	5.01	-	-	-	24.50	-0.71	-	1
Dec-26 33.00	7.43	-	-	-	23.58	-0.85	-	25
Dec-26 34.00	8.32	-	-	-	23.27	-0.89	-	50
Dec-26 36.00	10.16	-	-	-	22.66	-0.94	-	25
Dec-26 38.00	12.07	-	-	-	22.04	-0.97	-	25
Dec-26 39.00	13.04	-	-	-	21.73	-0.98	-	50
Dec-26 40.00	14.02	-	-	-	21.43	-0.99	-	50
Mar-27 36.00	10.32	-	-	-	22.45	-0.91	-	25
Mar-27 37.00	11.23	-	-	-	22.13	-0.93	-	25
Mar-27 38.00	12.16	-	-	-	21.81	-0.95	-	25
Jun-27 22.00	1.61	-	-	-	28.08	-0.27	-	1
Jun-27 24.00	2.33	-	-	-	26.82	-0.36	-	50
Jun-27 30.00	5.71	-	-	-	24.28	-0.66	-	25
Jun-27 31.00	6.43	-	-	-	23.96	-0.71	-	75
Jun-27 32.00	7.19	-	-	-	23.64	-0.75	-	50
Jun-27 33.00	7.98	-	-	-	23.32	-0.79	-	50
Jun-27 34.00	8.80	-	-	-	23.00	-0.83	-	100
Jun-27 35.00	9.66	-	-	-	22.68	-0.85	-	100
Jun-27 36.00	10.51	-	-	-	22.36	-0.88	-	125
Jun-27 37.00	11.42	-	-	-	22.04	-0.91	-	100
Jun-27 38.00	12.32	-	-	-	21.72	-0.93	-	100
Jun-27 39.00	13.25	-	-	-	21.40	-0.94	-	75
Jun-27 40.00	14.18	-	-	-	21.08	-0.96	-	100
Jun-27 41.00	15.12	-	-	-	20.76	-0.97	-	2
Sep-27 21.00	1.48	-	-	-	28.34	-0.23	-	1
Sep-27 36.00	10.61	-	-	-	22.18	-0.86	-	25
Sep-27 37.00	11.48	-	-	-	21.85	-0.89	-	25
Dec-27 21.00	1.64	-	-	-	28.18	-0.24	-	1
Dec-27 30.00	6.09	-	-	-	24.56	-0.63	-	75
Dec-27 31.00	6.81	-	-	-	24.27	-0.67	-	50
Dec-27 32.00	7.54	-	-	-	23.97	-0.71	-	25
Dec-27 33.00	8.29	-	-	-	23.68	-0.74	-	25
Dec-27 34.00	9.09	-	-	-	23.38	-0.78	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	0.08	-	-	-	26.48	0.11	-	469
Mar-26 29.00	0.20	-	-	-	28.03	0.15	-	938
Mar-26 30.00	0.10	-	-	-	27.85	0.08	-	768
Mar-26 34.00	-	-	-	-	27.14	-	-	25
Mar-26 35.00	-	-	-	-	26.96	-	-	25
Mar-26 36.00	-	-	-	-	26.78	-	-	25
Apr-26 28.00	0.60	-	-	-	27.55	0.31	-	1,300
Jun-26 28.00	1.00	-	-	-	26.55	0.37	-	170
Jun-26 30.00	0.50	-	-	-	26.16	0.22	-	200
Jun-26 33.00	0.14	-	-	-	25.59	0.08	-	25
Jun-26 34.00	0.09	-	-	-	25.39	0.06	-	25
Sep-26 28.00	1.36	-	-	-	26.36	0.39	-	25
Sep-26 31.00	0.60	-	-	-	25.67	0.22	-	25
Sep-26 32.00	0.45	-	-	-	25.44	0.17	-	25
Sep-26 33.00	0.32	-	-	-	25.21	0.13	-	25
Dec-26 28.00	1.85	-	-	-	27.02	0.43	-	50
Dec-26 29.00	1.51	-	-	-	26.71	0.38	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.65	-	-	-	30.78	-0.33	-	75
Mar-26 30.00	4.03	-	-	-	29.04	-0.90	-	46
Jun-26 24.00	0.90	-	-	-	29.21	-0.28	-	1
Jun-26 30.00	4.28	-	-	-	26.46	-0.77	-	100
Sep-26 24.00	1.36	-	-	-	28.13	-0.32	-	1
Sep-26 25.00	1.72	-	-	-	27.22	-0.38	-	10

	Previous Close	28.90		03/02/26
	CIE AUTOMOTIVE Close	28.65		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.47	-	-	-	14.69	0.44	-	10
Mar-26 30.00	0.16	-	-	-	14.39	0.20	-	2
Sep-26 28.00	1.77	-	-	-	15.74	0.62	-	1
Sep-26 29.00	1.24	-	-	-	15.50	0.50	-	1
Sep-26 33.00	0.18	-	-	-	14.71	0.12	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.69	-	-	-	15.23	-0.36	-	11
Jun-26 29.00	1.15	-	-	-	14.91	-0.52	-	42
Jun-26 30.00	1.75	-	-	-	14.65	-0.67	-	10

	Previous Close	5.25		03/02/26
	COLONIAL Close	5.24		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.09	-	-	-	20.57	0.49	-	11
Mar-26 5.25	0.15	-	-	-	20.70	0.51	-	13
Jun-26 5.00	0.41	-	-	-	21.33	0.69	-	57
Jun-26 5.25	0.26	-	-	-	20.58	0.54	-	20
Jun-26 6.00	0.03	-	-	-	17.90	0.11	-	20
Sep-26 5.25	0.29	-	-	-	21.13	0.53	-	45
Dec-26 4.00	1.27	-	-	-	22.85	0.98	-	25
Dec-26 4.60	0.74	-	-	-	22.05	0.83	-	65
Dec-26 5.25	0.32	-	-	-	21.17	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.08	-	-	-	16.02	-0.52	-	17
Feb-26 5.50	0.27	-	-	-	15.35	-0.94	-	6
Mar-26 5.00	0.03	-	-	-	15.23	-0.18	-	4,047
Mar-26 5.25	0.11	-	-	-	14.62	-0.50	-	18
Mar-26 5.50	0.28	-	-	-	13.68	-0.85	-	6
Jun-26 4.70	0.05	-	-	-	12.87	-0.23	-	12
Jun-26 4.80	0.08	-	-	-	12.57	-0.32	-	2
Jun-26 4.90	0.12	-	-	-	12.27	-0.42	-	1
Jun-26 5.00	0.16	-	-	-	11.97	-0.53	-	252
Jun-26 5.25	0.33	-	-	-	11.22	-0.78	-	4
Jun-26 5.50	0.54	-	-	-	10.33	-0.95	-	25
Jun-26 5.75	0.78	-	-	-	9.43	-0.99	-	5
Jun-26 6.00	1.03	-	-	-	8.54	-1.00	-	5
Sep-26 4.80	0.18	-	-	-	16.54	-0.37	-	10
Sep-26 5.00	0.26	-	-	-	16.16	-0.49	-	115
Sep-26 5.50	0.59	-	-	-	15.09	-0.80	-	9
Dec-26 4.80	0.22	-	-	-	17.21	-0.38	-	2
Dec-26 4.90	0.27	-	-	-	17.08	-0.43	-	2
Dec-26 5.25	0.46	-	-	-	16.60	-0.61	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.16	-	-	-	11.97	-0.52	-	1

	Previous Close	18.50		03/02/26
	EBRO FOODS Close	18.42		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.14	-	-	-	12.76	0.27	-	2
Sep-26 18.00	0.92	-	-	-	14.12	0.59	-	4
Sep-26 19.00	0.46	-	-	-	13.56	0.37	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	-	-	-	-	12.46	-	-	1
Feb-26 18.00	0.04	-	-	-	11.61	-0.17	-	1
Mar-26 16.50	-	-	-	-	13.48	-0.01	-	3
Mar-26 17.00	0.01	-	-	-	13.14	-0.03	-	1
Apr-26 17.50	0.15	-	-	-	13.09	-0.23	-	2
Apr-26 18.00	0.30	-	-	-	12.76	-0.39	-	1
Jun-26 16.00	0.03	-	-	-	13.79	-0.05	-	1
Jun-26 16.50	0.07	-	-	-	13.53	-0.10	-	3

	Previous Close	13.95		03/02/26
	ENAGAS Close	14.01		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.50	0.59	-	-	-	20.96	0.81	-	41
Feb-26 14.00	0.24	-	-	-	18.68	0.52	-	9
Mar-26 9.50	4.53	-	-	-	29.80	1.00	-	10
Mar-26 10.00	4.03	-	-	-	28.29	1.00	-	4
Mar-26 11.00	3.04	-	-	-	25.27	1.00	-	6
Mar-26 11.50	2.54	-	-	-	23.75	0.99	-	4
Mar-26 12.50	1.56	-	-	-	20.73	0.95	-	6
Mar-26 13.00	1.10	-	-	-	19.22	0.88	-	11
Mar-26 13.50	0.68	-	-	-	17.71	0.75	-	11
Mar-26 14.00	0.34	-	-	-	16.20	0.53	-	555
Mar-26 14.50	0.13	-	-	-	15.34	0.29	-	203
Mar-26 15.00	0.04	-	-	-	14.50	0.10	-	8
Mar-26 15.50	0.01	-	-	-	13.65	0.02	-	387
Apr-26 13.50	0.76	-	-	-	16.94	0.72	-	2
Apr-26 14.00	0.42	0.40	0.40	0.40	15.62	0.54	3	3
Apr-26 14.50	0.20	-	-	-	14.81	0.34	-	10
Jun-26 12.00	2.19	-	-	-	21.71	0.90	-	30
Jun-26 13.00	1.34	-	-	-	19.45	0.77	-	10
Jun-26 13.50	0.97	-	-	-	18.32	0.67	-	36
Jun-26 14.00	0.64	-	-	-	17.19	0.55	-	65
Jun-26 14.50	0.40	-	-	-	16.38	0.41	-	47
Jun-26 15.00	0.22	-	-	-	15.57	0.28	-	44
Jun-26 15.50	0.10	-	-	-	14.76	0.16	-	11
Sep-26 11.50	2.68	-	-	-	23.96	0.92	-	25
Sep-26 12.50	1.82	-	-	-	22.01	0.82	-	10
Sep-26 13.50	1.07	-	-	-	20.06	0.65	-	12
Sep-26 14.00	0.76	-	-	-	19.08	0.55	-	2
Sep-26 14.50	0.51	-	-	-	18.23	0.43	-	14
Dec-26 13.50	1.13	-	-	-	20.03	0.64	-	156
Dec-26 14.00	0.83	-	-	-	19.24	0.54	-	160
Dec-26 14.50	0.60	-	-	-	18.52	0.43	-	1
Dec-26 15.00	0.40	-	-	-	17.81	0.33	-	3
Dec-26 15.50	0.26	-	-	-	17.09	0.24	-	5
Dec-26 16.00	0.15	-	-	-	16.38	0.16	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	22.31	-0.01	-	3
Feb-26 13.00	0.01	-	-	-	20.02	-0.04	-	9
Feb-26 13.50	0.05	-	-	-	17.74	-0.16	-	44
Feb-26 14.50	0.51	-	-	-	14.50	-0.86	-	6
Mar-26 11.00	-	-	-	-	25.77	-	-	1
Mar-26 11.50	-	-	-	-	24.25	-0.01	-	10
Mar-26 12.00	0.01	-	-	-	22.74	-0.02	-	6
Mar-26 12.50	0.03	-	-	-	21.23	-0.06	-	12
Mar-26 13.00	0.06	-	-	-	19.72	-0.13	-	298
Mar-26 13.50	0.15	-	-	-	18.21	-0.26	-	413
Mar-26 14.00	0.31	-	-	-	16.70	-0.47	-	207
Mar-26 14.50	0.60	-	-	-	15.84	-0.72	-	92
Apr-26 13.00	0.13	-	-	-	19.91	-0.18	-	2
Jun-26 10.00	0.01	-	-	-	25.90	-0.01	-	20,000
Jun-26 11.50	0.05	-	-	-	22.51	-0.06	-	1
Jun-26 12.00	0.09	-	-	-	21.38	-0.10	-	61
Jun-26 12.50	0.14	-	-	-	20.25	-0.15	-	88
Jun-26 13.00	0.23	-	-	-	19.12	-0.23	-	324
Jun-26 13.50	0.35	-	-	-	17.99	-0.33	-	406
Jun-26 14.00	0.53	-	-	-	16.86	-0.46	-	321
Jun-26 14.50	0.79	-	-	-	16.05	-0.61	-	165
Jun-26 15.00	1.12	-	-	-	15.24	-0.75	-	1
Sep-26 12.00	0.22	-	-	-	18.85	-0.19	-	6
Sep-26 12.50	0.32	-	-	-	17.88	-0.26	-	13
Sep-26 13.00	0.46	-	-	-	16.90	-0.35	-	228
Sep-26 13.50	0.65	-	-	-	15.93	-0.47	-	7
Sep-26 14.00	0.89	-	-	-	14.95	-0.59	-	42
Sep-26 15.00	1.58	-	-	-	13.26	-0.83	-	2
Sep-26 15.50	2.00	-	-	-	12.41	-0.92	-	7
Sep-26 16.00	2.47	-	-	-	11.57	-0.97	-	1
Sep-26 17.50	3.94	-	-	-	9.03	-1.00	-	3
Dec-26 12.00	0.32	-	-	-	16.80	-0.24	-	150
Dec-26 12.50	0.45	-	-	-	16.01	-0.32	-	2
Dec-26 13.00	0.62	-	-	-	15.21	-0.42	-	203
Dec-26 13.50	0.84	-	-	-	14.41	-0.53	-	1
Dec-26 14.00	1.12	-	-	-	13.62	-0.65	-	4
Dec-26 15.00	1.84	-	-	-	12.19	-0.85	-	2
Mar-27 12.00	0.33	-	-	-	15.46	-0.24	-	1
Mar-27 14.00	1.15	-	-	-	12.98	-0.64	-	175
Sep-27 13.50	1.20	-	-	-	12.58	-0.60	-	1
Dec-27 11.00	0.32	-	-	-	13.84	-0.22	-	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	1.04	-	-	-	23.24	0.94	-	10
Feb-26 14.50	0.06	-	-	-	17.72	0.20	-	1
Mar-26 13.00	1.10	-	-	-	19.22	0.88	-	5
Mar-26 13.50	0.68	-	-	-	17.71	0.74	-	2
Sep-26 12.50	1.53	-	-	-	22.01	0.70	-	25
Sep-26 13.50	0.89	-	-	-	20.06	0.54	-	6
Sep-26 14.00	0.63	-	-	-	19.08	0.44	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.03	-	-	-	21.23	-0.06	-	25
Mar-26 13.00	0.06	-	-	-	19.72	-0.13	-	10
Mar-26 13.50	0.15	-	-	-	18.21	-0.26	-	2
Jun-26 12.50	0.14	-	-	-	20.25	-0.15	-	25
Jun-26 13.50	0.35	-	-	-	17.99	-0.32	-	4
Jun-26 14.50	0.77	-	-	-	16.05	-0.58	-	8
Jun-26 15.50	1.47	-	-	-	14.43	-0.84	-	2
Jun-26 16.00	1.91	-	-	-	13.62	-0.92	-	2
Sep-26 11.00	0.10	-	-	-	20.80	-0.09	-	1
Sep-26 12.50	0.32	-	-	-	17.88	-0.25	-	60
Sep-26 15.00	1.54	-	-	-	13.26	-0.80	-	3
Dec-26 17.00	3.69	-	-	-	9.33	-0.98	-	3

	Previous Close	2.21		03/02/26
	ENCE Close	2.21		03/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.15	-	-	-	33.05	-0.61	-	5
Jun-26 2.10	0.12	-	-	-	30.93	-0.38	-	10

	Previous Close	30.66		03/02/26
	ENDESA Close	31.25		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.00	1.37	-	-	-	17.96	0.86	-	2
Feb-26 32.00	0.19	-	-	-	17.05	0.28	-	10
Feb-26 33.00	0.04	-	-	-	17.01	0.08	-	5
Mar-26 27.00	4.33	-	-	-	21.18	0.98	-	14
Mar-26 30.00	1.66	-	-	-	19.42	0.75	-	1
Mar-26 31.00	1.00	0.80	0.80	0.80	18.84	0.58	1	5
Mar-26 32.00	0.54	-	-	-	18.58	0.39	-	2
Mar-26 33.00	0.25	-	-	-	18.43	0.22	-	7
Jun-26 23.00	8.44	-	-	-	23.75	0.99	-	67
Jun-26 25.00	6.51	-	-	-	22.52	0.96	-	3
Jun-26 27.00	4.67	-	-	-	21.28	0.89	-	10
Jun-26 28.00	3.81	-	-	-	20.66	0.84	-	14
Jun-26 29.00	3.02	-	-	-	20.04	0.77	-	3
Jun-26 30.00	2.31	-	-	-	19.42	0.68	-	3
Jun-26 31.00	1.68	-	-	-	18.80	0.58	-	10
Jun-26 32.00	1.19	-	-	-	18.47	0.46	-	55
Jun-26 34.00	0.52	-	-	-	17.98	0.26	-	5
Sep-26 27.00	4.79	-	-	-	21.76	0.87	-	80
Sep-26 30.00	2.52	-	-	-	20.00	0.66	-	10
Sep-26 33.00	1.03	-	-	-	18.71	0.38	-	163
Sep-26 34.00	0.72	-	-	-	18.39	0.29	-	134
Sep-26 36.00	0.32	-	-	-	17.75	0.15	-	1,000
Dec-26 24.00	7.57	-	-	-	24.03	0.94	-	4
Dec-26 25.00	6.67	-	-	-	23.45	0.91	-	5
Dec-26 32.00	1.78	1.54	1.54	1.54	19.56	0.47	1	1
Dec-26 35.00	0.79	-	-	-	18.70	0.27	-	2
Mar-27 34.00	1.18	-	-	-	18.69	0.34	-	150
Jun-27 25.00	6.87	-	-	-	24.36	0.86	-	5
Jun-27 27.00	5.30	-	-	-	23.06	0.77	-	2
Jun-27 32.00	2.26	-	-	-	20.07	0.48	-	294
Jun-27 33.00	1.88	-	-	-	19.77	0.43	-	296
Jun-27 37.00	0.77	-	-	-	18.57	0.22	-	1
Dec-27 25.00	6.96	-	-	-	24.39	0.85	-	1
Dec-27 29.00	4.13	-	-	-	22.09	0.65	-	1
Dec-27 31.00	3.03	-	-	-	20.93	0.54	-	1
Dec-27 34.00	1.85	-	-	-	20.12	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	-	-	-	-	20.30	-0.01	-	2
Feb-26 29.00	0.02	-	-	-	19.59	-0.04	-	4
Feb-26 30.00	0.10	-	-	-	18.89	-0.15	-	1
Feb-26 31.00	0.37	-	-	-	18.19	-0.40	-	1
Mar-26 16.00	-	-	-	-	28.11	-	-	1
Mar-26 16.50	-	-	-	-	27.81	-	-	150
Mar-26 17.00	-	-	-	-	27.52	-	-	148
Mar-26 18.00	-	-	-	-	26.93	-	-	1
Mar-26 20.00	-	-	-	-	25.76	-	-	1
Mar-26 24.00	-	-	-	-	23.41	-	-	24
Mar-26 25.00	-	-	-	-	22.83	-	-	9
Mar-26 26.00	0.01	-	-	-	22.24	-0.01	-	10
Mar-26 27.00	0.02	-	-	-	21.65	-0.02	-	6
Mar-26 28.00	0.06	-	-	-	21.07	-0.06	-	1
Mar-26 29.00	0.16	-	-	-	20.48	-0.14	-	10
Mar-26 30.00	0.35	-	-	-	19.89	-0.26	-	56
Jun-26 23.00	0.02	-	-	-	23.29	-0.01	-	4
Jun-26 24.00	0.04	-	-	-	22.68	-0.02	-	4
Jun-26 27.00	0.21	-	-	-	20.82	-0.10	-	10
Jun-26 29.00	0.54	-	-	-	19.58	-0.23	-	14
Sep-26 25.00	0.24	-	-	-	21.10	-0.09	-	4
Sep-26 27.00	0.53	-	-	-	19.92	-0.19	-	300
Sep-26 28.00	0.75	-	-	-	19.34	-0.25	-	19
Sep-26 29.00	1.04	-	-	-	18.75	-0.33	-	51
Sep-26 30.00	1.41	-	-	-	18.16	-0.41	-	100
Sep-26 31.00	1.87	-	-	-	17.58	-0.51	-	35
Sep-26 37.00	6.44	-	-	-	15.59	-0.94	-	5
Sep-26 38.00	7.38	-	-	-	15.27	-0.97	-	5
Sep-26 41.00	10.32	-	-	-	14.31	-1.00	-	5
Sep-26 43.00	12.30	-	-	-	13.67	-1.00	-	5
Dec-26 19.00	0.04	-	-	-	25.22	-0.01	-	15
Dec-26 30.00	1.74	-	-	-	18.76	-0.41	-	10
Jun-27 15.50	0.03	-	-	-	26.86	-0.01	-	5
Jun-27 34.00	4.45	-	-	-	15.79	-0.70	-	18
Dec-27 17.50	0.17	-	-	-	24.46	-0.04	-	1
Dec-27 27.00	1.64	-	-	-	18.99	-0.30	-	1
Dec-28 31.00	4.26	-	-	-	17.02	-0.54	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	23.91	-0.01	-	1

	Previous Close	11.16		03/02/26
	FCC Close	11.18		03/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.18	-	-	-	27.19	-0.37	-	1
Mar-26 10.50	0.15	-	-	-	27.13	-0.23	-	15
Mar-26 11.00	0.32	-	-	-	26.43	-0.40	-	1
Sep-26 11.00	0.80	-	-	-	17.86	-0.57	-	14
Mar-27 9.50	0.45	-	-	-	22.13	-0.26	-	257
Mar-27 10.00	0.62	-	-	-	21.74	-0.34	-	250
Mar-27 10.50	0.83	-	-	-	21.36	-0.43	-	482
Mar-27 11.00	1.09	-	-	-	20.97	-0.51	-	224
Jun-27 12.00	1.85	-	-	-	21.54	-0.65	-	417
Sep-27 11.00	1.68	-	-	-	23.44	-0.55	-	226

	Previous Close	15.01		03/02/26
	FCC INM Close	15.08		03/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.02	-	-	-	30.28	-0.03	-	205

	Previous Close	57.48		03/02/26
	FERROVIAL Close	58.14		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.00	4.34	-	-	-	26.48	0.91	-	25
Feb-26 56.00	2.63	-	-	-	25.04	0.77	-	25
Feb-26 58.00	1.29	-	-	-	23.61	0.54	-	34
Feb-26 60.00	0.51	-	-	-	23.40	0.28	-	27
Feb-26 62.00	0.15	-	-	-	23.29	0.11	-	1
Feb-26 64.00	0.03	-	-	-	23.17	0.03	-	300
Feb-26 66.00	0.01	-	-	-	23.06	0.01	-	25
Mar-26 27.00	31.21	-	-	-	44.64	1.00	-	1
Mar-26 41.00	17.25	-	-	-	36.05	1.00	-	1
Mar-26 44.00	14.27	-	-	-	34.21	0.99	-	1
Mar-26 45.00	13.28	-	-	-	33.60	0.99	-	25
Mar-26 47.00	11.32	-	-	-	32.37	0.97	-	2,500
Mar-26 60.00	1.37	-	-	-	25.38	0.39	-	7
Mar-26 62.00	0.78	-	-	-	25.21	0.26	-	2
Apr-26 66.00	0.44	-	-	-	24.34	0.14	-	1
Jun-26 50.00	9.32	-	-	-	28.55	0.84	-	5
Jun-26 52.00	7.73	-	-	-	27.64	0.78	-	3,000
Jun-26 58.00	3.70	-	-	-	24.92	0.55	-	1,508
Jun-26 60.00	2.80	-	-	-	24.69	0.46	-	24
Jun-26 62.00	2.07	-	-	-	24.51	0.37	-	5
Jun-26 64.00	1.49	-	-	-	24.32	0.29	-	24
Jun-26 66.00	1.03	-	-	-	24.14	0.22	-	2,050
Sep-26 52.00	8.67	-	-	-	27.33	0.74	-	5
Sep-26 56.00	6.05	-	-	-	25.93	0.63	-	8
Sep-26 60.00	3.98	-	-	-	25.00	0.49	-	1
Sep-26 62.00	3.18	-	-	-	24.80	0.42	-	79
Sep-26 64.00	2.51	-	-	-	24.61	0.36	-	2
Sep-26 66.00	1.97	-	-	-	24.41	0.30	-	25
Dec-26 47.00	13.00	-	-	-	28.28	0.84	-	1
Dec-26 50.00	10.69	-	-	-	27.39	0.78	-	5
Dec-26 52.00	9.31	-	-	-	26.79	0.73	-	1
Dec-26 56.00	6.77	-	-	-	25.60	0.62	-	63
Dec-26 58.00	5.63	-	-	-	25.00	0.57	-	25
Dec-26 60.00	4.73	-	-	-	24.77	0.51	-	25
Mar-27 58.00	6.36	-	-	-	25.07	0.57	-	25
Mar-27 60.00	5.47	-	-	-	24.83	0.52	-	25
Mar-27 62.00	4.61	-	-	-	24.61	0.47	-	25
Sep-27 44.00	16.56	-	-	-	28.10	0.84	-	25
Sep-27 56.00	8.72	-	-	-	25.49	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	0.04	-	-	-	28.34	-0.03	-	2,002
Feb-26 54.00	0.16	-	-	-	26.91	-0.10	-	2
Feb-26 56.00	0.46	-	-	-	25.47	-0.24	-	110
Feb-26 58.00	1.12	-	-	-	24.04	-0.47	-	2
Feb-26 60.00	2.34	-	-	-	23.83	-0.72	-	1
Mar-26 30.00	-	-	-	-	42.35	-	-	25
Mar-26 31.00	-	-	-	-	41.74	-	-	25
Mar-26 32.00	-	-	-	-	41.13	-	-	25
Mar-26 33.00	-	-	-	-	40.51	-	-	25
Mar-26 35.00	-	-	-	-	39.29	-	-	1,500
Mar-26 36.00	-	-	-	-	38.67	-	-	73
Mar-26 38.00	-	-	-	-	37.45	-	-	2
Mar-26 39.00	-	-	-	-	36.83	-	-	25
Mar-26 43.00	0.01	-	-	-	34.38	-	-	5
Mar-26 44.00	0.02	-	-	-	33.76	-0.01	-	20
Mar-26 45.00	0.03	-	-	-	33.15	-0.01	-	10
Mar-26 47.00	0.06	-	-	-	31.92	-0.02	-	1,500
Mar-26 50.00	0.19	-	-	-	30.08	-0.07	-	26
Mar-26 52.00	0.37	-	-	-	28.86	-0.12	-	25
Mar-26 54.00	0.69	-	-	-	27.63	-0.20	-	25
Mar-26 60.00	3.06	-	-	-	24.93	-0.62	-	1
Jun-26 35.00	0.03	-	-	-	34.72	-0.01	-	1
Jun-26 36.00	0.03	-	-	-	34.27	-0.01	-	1
Jun-26 37.00	0.05	-	-	-	33.81	-0.01	-	1
Jun-26 46.00	0.44	-	-	-	29.74	-0.08	-	6,350
Jun-26 47.00	0.52	-	-	-	29.29	-0.10	-	25
Jun-26 48.00	0.65	-	-	-	28.83	-0.12	-	30
Jun-26 50.00	0.92	-	-	-	27.93	-0.16	-	5
Jun-26 52.00	1.33	-	-	-	27.02	-0.22	-	50
Jun-26 58.00	3.30	-	-	-	24.30	-0.46	-	1,500
Sep-26 36.00	0.12	-	-	-	31.73	-0.02	-	25
Sep-26 42.00	0.41	-	-	-	29.63	-0.06	-	25
Sep-26 48.00	1.12	-	-	-	27.54	-0.15	-	25
Sep-26 49.00	1.32	-	-	-	27.19	-0.18	-	5
Sep-26 52.00	2.01	-	-	-	26.14	-0.25	-	6
Sep-26 56.00	3.33	3.30	3.30	3.30	24.74	-0.38	1	-
Dec-26 49.00	1.85	-	-	-	26.38	-0.20	-	25
Dec-26 50.00	2.07	-	-	-	26.09	-0.23	-	25
Dec-26 54.00	3.28	-	-	-	24.89	-0.33	-	26
Dec-26 56.00	4.07	-	-	-	24.30	-0.39	-	25
Mar-27 45.00	1.37	-	-	-	27.06	-0.14	-	25
Mar-27 46.00	1.58	-	-	-	26.80	-0.16	-	25
Mar-27 47.00	1.80	-	-	-	26.54	-0.18	-	25
Mar-27 48.00	2.01	-	-	-	26.29	-0.20	-	25
Mar-27 54.00	3.81	-	-	-	24.74	-0.33	-	25
Mar-27 56.00	4.60	-	-	-	24.22	-0.39	-	25
Mar-27 58.00	5.48	-	-	-	23.71	-0.44	-	25
Dec-27 35.00	0.67	-	-	-	27.97	-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	18.24	-	-	-	36.67	1.00	-	25
Mar-26 45.00	13.28	-	-	-	33.60	0.98	-	25
Mar-26 62.00	0.77	-	-	-	25.21	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	1.32	-	-	-	27.02	-0.22	-	40
Jun-26 54.00	1.83	-	-	-	26.12	-0.29	-	15
Dec-26 49.00	1.83	-	-	-	26.38	-0.20	-	25
Dec-26 50.00	2.07	-	-	-	26.09	-0.22	-	25

	Previous Close	24.78		03/02/26
	FLUIDRA Close	25.22		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.68	-	-	-	27.73	0.41	-	23
Mar-26 27.00	0.39	-	-	-	27.70	0.27	-	20
Mar-26 28.00	0.20	-	-	-	27.68	0.16	-	18
Jun-26 27.00	1.17	-	-	-	29.08	0.40	-	5
Sep-26 29.00	1.08	-	-	-	29.76	0.32	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.58	-	-	-	30.82	-0.20	-	14
Jun-26 23.00	0.84	-	-	-	30.26	-0.27	-	5
Sep-26 28.00	4.09	-	-	-	29.09	-0.64	-	11
Dec-26 27.00	3.79	-	-	-	28.12	-0.56	-	11

	Previous Close	10.96		03/02/26
	GRIFOLS Close	10.93		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.00	1.04	-	-	-	44.80	0.83	-	10
Feb-26 10.50	0.65	-	-	-	42.36	0.69	-	5
Feb-26 11.00	0.35	0.34	0.34	0.34	40.14	0.49	50	55
Feb-26 11.50	0.16	0.17	0.17	0.15	39.30	0.29	2	50
Feb-26 12.00	0.06	-	-	-	38.47	0.14	-	2
Feb-26 12.50	0.02	-	-	-	37.63	0.05	-	1
Mar-26 8.00	2.98	-	-	-	50.74	0.97	-	36
Mar-26 8.50	2.50	-	-	-	48.87	0.94	-	9
Mar-26 8.75	2.27	-	-	-	47.93	0.92	-	25
Mar-26 9.00	2.05	-	-	-	46.99	0.90	-	37
Mar-26 9.50	1.62	-	-	-	45.11	0.84	-	3
Mar-26 10.00	1.22	-	-	-	43.24	0.75	-	7
Mar-26 10.50	0.88	-	-	-	41.36	0.64	-	6
Mar-26 11.00	0.59	-	-	-	39.66	0.52	-	18
Mar-26 11.50	0.38	-	-	-	39.05	0.39	-	82
Mar-26 12.00	0.24	0.27	0.27	0.27	38.44	0.27	3	210
Mar-26 12.50	0.13	-	-	-	37.83	0.18	-	375
Mar-26 13.00	0.07	-	-	-	37.22	0.11	-	89
Mar-26 13.50	0.04	-	-	-	36.61	0.06	-	1
Mar-26 14.00	0.02	-	-	-	36.00	0.03	-	40
Mar-26 15.00	-	-	-	-	34.79	0.01	-	49
Mar-26 15.50	-	-	-	-	34.18	-	-	1
Apr-26 12.00	0.37	-	-	-	37.86	0.33	-	25
Apr-26 13.50	0.10	0.08	0.08	0.08	36.12	0.12	7	7
Jun-26 8.00	3.17	-	-	-	49.25	0.89	-	3
Jun-26 8.50	2.74	-	-	-	47.67	0.86	-	10
Jun-26 9.50	1.97	-	-	-	44.50	0.75	-	34
Jun-26 9.75	1.80	-	-	-	43.70	0.72	-	2
Jun-26 10.00	1.62	-	-	-	42.91	0.69	-	67
Jun-26 10.50	1.31	-	-	-	41.32	0.62	-	98
Jun-26 11.00	1.03	-	-	-	39.90	0.55	-	57
Jun-26 11.50	0.81	-	-	-	39.44	0.47	-	2
Jun-26 12.00	0.64	-	-	-	38.98	0.40	-	120
Jun-26 12.50	0.48	-	-	-	38.52	0.33	-	51
Jun-26 13.00	0.36	-	-	-	38.07	0.27	-	15
Jun-26 14.50	0.14	0.11	0.11	0.11	36.69	0.12	2	25
Jun-26 15.00	0.09	-	-	-	36.24	0.09	-	36
Sep-26 9.00	2.52	-	-	-	45.78	0.77	-	50
Sep-26 9.50	2.17	-	-	-	44.44	0.73	-	40
Sep-26 10.00	1.86	-	-	-	43.10	0.67	-	85
Sep-26 10.50	1.55	-	-	-	41.75	0.61	-	21
Sep-26 12.00	0.91	-	-	-	40.05	0.44	-	12
Sep-26 12.50	0.75	-	-	-	39.79	0.38	-	25
Dec-26 6.00	5.06	-	-	-	52.35	0.95	-	10
Dec-26 8.50	3.04	-	-	-	46.17	0.79	-	3
Dec-26 9.00	2.70	-	-	-	44.94	0.75	-	2
Dec-26 10.00	2.07	-	-	-	42.47	0.66	-	26
Dec-26 11.00	1.53	-	-	-	40.15	0.56	-	2
Dec-26 11.50	1.33	-	-	-	39.98	0.51	-	20
Dec-26 12.00	1.15	-	-	-	39.81	0.46	-	2
Dec-26 12.50	1.00	-	-	-	39.64	0.42	-	99
Dec-26 13.00	0.85	-	-	-	39.48	0.38	-	803
Dec-26 13.50	0.74	-	-	-	39.31	0.34	-	30
Dec-26 14.00	0.63	-	-	-	39.14	0.30	-	25
Dec-26 14.50	0.53	-	-	-	38.97	0.27	-	25
Dec-26 15.00	0.46	-	-	-	38.80	0.24	-	26
Dec-26 17.00	0.23	-	-	-	38.13	0.14	-	25
Dec-26 17.50	0.19	-	-	-	37.97	0.12	-	25
Mar-27 9.00	2.83	-	-	-	43.29	0.74	-	5
Mar-27 9.25	2.66	-	-	-	42.74	0.72	-	10
Jun-27 12.50	1.30	-	-	-	38.10	0.46	-	50
Jun-27 16.00	0.56	0.64	0.64	0.64	37.46	0.25	200	750
Dec-27 8.75	3.21	-	-	-	41.33	0.75	-	15
Dec-27 11.50	1.83	-	-	-	37.45	0.55	-	5
Dec-28 15.50	1.09	-	-	-	34.35	0.36	-	3
Dec-28 16.50	0.91	-	-	-	34.20	0.32	-	2
Dec-28 17.50	0.79	-	-	-	34.05	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	0.03	-	-	-	49.82	-0.05	-	1
Feb-26 9.50	0.05	-	-	-	48.60	-0.08	-	35
Feb-26 9.75	0.07	-	-	-	47.38	-0.12	-	7
Feb-26 10.00	0.11	0.12	0.12	0.12	46.16	-0.17	1	48
Feb-26 10.50	0.23	-	-	-	43.72	-0.32	-	67
Feb-26 11.00	0.43	-	-	-	41.50	-0.51	-	63
Feb-26 11.50	0.74	-	-	-	40.66	-0.70	-	3
Feb-26 12.00	1.13	-	-	-	39.83	-0.85	-	2
Feb-26 15.00	4.07	-	-	-	34.79	-1.00	-	4
Mar-26 5.75	-	-	-	-	59.31	-	-	21
Mar-26 6.00	-	-	-	-	58.37	-	-	21
Mar-26 7.00	0.01	-	-	-	54.62	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	53.68	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	52.75	-0.02	-	33
Mar-26 7.75	0.02	-	-	-	51.81	-0.02	-	25
Mar-26 8.00	0.03	-	-	-	50.87	-0.03	-	25
Mar-26 8.25	0.04	-	-	-	49.93	-0.04	-	301
Mar-26 8.50	0.05	-	-	-	49.00	-0.06	-	926
Mar-26 9.00	0.10	-	-	-	47.12	-0.10	-	302
Mar-26 9.25	0.13	-	-	-	46.18	-0.13	-	565
Mar-26 9.50	0.16	-	-	-	45.24	-0.16	-	14
Mar-26 9.75	0.22	-	-	-	44.31	-0.21	-	416
Mar-26 10.00	0.27	-	-	-	43.37	-0.25	-	144
Mar-26 10.50	0.42	-	-	-	41.49	-0.36	-	72
Mar-26 11.00	0.64	-	-	-	39.79	-0.48	-	233
Mar-26 11.50	0.93	-	-	-	39.18	-0.61	-	32
Mar-26 12.00	1.28	-	-	-	38.57	-0.73	-	10
Mar-26 12.50	1.68	-	-	-	37.96	-0.83	-	21
Apr-26 9.25	0.22	-	-	-	44.77	-0.17	-	20
Apr-26 9.75	0.33	-	-	-	43.02	-0.24	-	5
Apr-26 10.50	0.57	-	-	-	40.39	-0.37	-	1
Apr-26 11.50	1.06	0.95	0.95	0.95	38.22	-0.58	5	5
Jun-26 5.75	0.03	-	-	-	54.84	-0.02	-	30
Jun-26 6.25	0.05	-	-	-	53.25	-0.03	-	5
Jun-26 7.50	0.14	-	-	-	49.29	-0.08	-	1
Jun-26 8.00	0.21	-	-	-	47.70	-0.12	-	40
Jun-26 8.25	0.25	-	-	-	46.91	-0.14	-	299
Jun-26 8.50	0.29	-	-	-	46.12	-0.16	-	6
Jun-26 9.00	0.39	-	-	-	44.53	-0.21	-	12
Jun-26 9.25	0.45	-	-	-	43.74	-0.23	-	273
Jun-26 9.50	0.52	-	-	-	42.95	-0.26	-	110
Jun-26 10.00	0.67	-	-	-	41.36	-0.33	-	17
Jun-26 10.50	0.87	-	-	-	39.77	-0.40	-	757
Jun-26 11.00	1.10	-	-	-	38.35	-0.48	-	292
Jun-26 11.50	1.38	-	-	-	37.89	-0.55	-	11
Jun-26 12.00	1.71	-	-	-	37.43	-0.63	-	34
Jun-26 12.50	2.06	-	-	-	36.97	-0.69	-	5
Jun-26 14.00	3.29	-	-	-	35.60	-0.86	-	4
Jun-26 17.00	6.12	-	-	-	32.86	-0.98	-	5
Jun-26 20.00	9.09	-	-	-	30.11	-1.00	-	1
Jun-26 21.00	10.08	-	-	-	29.20	-1.00	-	9
Sep-26 7.75	0.32	-	-	-	45.79	-0.14	-	1
Sep-26 8.00	0.37	-	-	-	45.12	-0.16	-	20
Sep-26 9.50	0.77	-	-	-	41.10	-0.29	-	10
Sep-26 10.00	0.95	-	-	-	39.76	-0.35	-	13
Sep-26 10.50	1.15	-	-	-	38.41	-0.41	-	35
Sep-26 11.00	1.40	-	-	-	37.22	-0.47	-	50
Sep-26 11.50	1.68	-	-	-	36.96	-0.54	-	25
Sep-26 12.00	2.02	1.90	1.90	1.90	36.71	-0.59	22	22
Dec-26 6.00	0.19	-	-	-	50.48	-0.07	-	25
Dec-26 8.00	0.56	-	-	-	45.54	-0.18	-	20
Dec-26 8.25	0.61	-	-	-	44.92	-0.20	-	1
Dec-26 8.50	0.68	-	-	-	44.30	-0.22	-	750
Dec-26 9.50	0.99	-	-	-	41.83	-0.30	-	94
Dec-26 10.00	1.20	-	-	-	40.60	-0.35	-	1,025
Dec-26 11.00	1.65	-	-	-	38.28	-0.45	-	280
Dec-26 11.50	1.94	-	-	-	38.11	-0.50	-	1
Dec-26 12.00	2.26	-	-	-	37.94	-0.55	-	1
Dec-26 12.50	2.61	-	-	-	37.77	-0.60	-	1
Jun-27 6.00	0.34	-	-	-	48.27	-0.09	-	20
Jun-27 12.00	2.61	-	-	-	38.15	-0.51	-	206
Jun-27 12.50	2.96	-	-	-	38.06	-0.55	-	397
Jun-27 13.00	3.31	-	-	-	37.97	-0.58	-	195
Dec-27 8.25	1.14	-	-	-	43.00	-0.23	-	1
Dec-27 8.75	1.31	-	-	-	42.13	-0.26	-	3
Dec-27 10.50	2.07	-	-	-	39.09	-0.38	-	242
Jun-28 6.00	0.59	-	-	-	45.40	-0.12	-	25
Jun-28 8.25	1.29	-	-	-	41.83	-0.23	-	2
Dec-28 6.50	0.80	-	-	-	42.61	-0.15	-	25
Dec-28 7.00	0.96	-	-	-	41.89	-0.17	-	1
Dec-28 8.00	1.31	-	-	-	40.46	-0.23	-	4
Jun-29 8.50	1.56	-	-	-	38.21	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.78	-	-	-	39.44	0.45	-	55
Dec-26 11.50	1.32	-	-	-	39.98	0.50	-	65
Dec-26 15.00	0.46	-	-	-	38.80	0.23	-	15
Jun-27 11.50	1.59	-	-	-	38.29	0.52	-	50
Dec-27 11.50	1.81	-	-	-	37.45	0.53	-	30
Jun-28 11.50	1.97	-	-	-	36.36	0.53	-	60

	Previous Close	5.00		03/02/26
	IAG Close	5.02		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.20	0.82	-	-	-	36.10	0.99	-	1
Feb-26 4.50	0.53	-	-	-	34.46	0.93	-	4
Feb-26 4.70	0.35	-	-	-	33.37	0.83	-	2
Feb-26 4.80	0.28	-	-	-	32.83	0.75	-	4
Feb-26 4.90	0.21	-	-	-	32.28	0.65	-	200
Feb-26 5.00	0.15	-	-	-	31.74	0.54	-	37
Feb-26 5.25	0.05	-	-	-	31.21	0.27	-	15
Mar-26 3.00	2.02	-	-	-	42.19	1.00	-	4
Mar-26 3.10	1.92	-	-	-	41.70	1.00	-	3
Mar-26 3.50	1.53	-	-	-	39.76	1.00	-	2
Mar-26 3.90	1.13	-	-	-	37.82	0.98	-	2
Mar-26 4.00	1.04	-	-	-	37.34	0.97	-	2
Mar-26 4.20	0.85	-	-	-	36.37	0.93	-	1
Mar-26 4.30	0.76	-	-	-	35.88	0.90	-	4
Mar-26 4.40	0.67	-	-	-	35.40	0.87	-	6
Mar-26 4.50	0.59	-	-	-	34.91	0.83	-	226
Mar-26 4.60	0.51	-	-	-	34.43	0.79	-	20
Mar-26 4.70	0.43	-	-	-	33.94	0.73	-	16
Mar-26 4.80	0.36	-	-	-	33.46	0.67	-	177
Mar-26 4.90	0.30	-	-	-	32.97	0.61	-	30
Mar-26 5.00	0.24	-	-	-	32.49	0.54	-	60
Mar-26 5.25	0.14	-	-	-	31.99	0.37	-	70
Apr-26 5.25	0.20	0.18	0.18	0.18	31.89	0.41	27	27
Jun-26 3.00	2.04	-	-	-	40.45	0.99	-	1
Jun-26 3.80	1.30	-	-	-	37.48	0.91	-	4
Jun-26 4.00	1.12	-	-	-	36.73	0.87	-	2
Jun-26 4.10	1.04	-	-	-	36.36	0.85	-	5
Jun-26 4.20	0.96	-	-	-	35.99	0.83	-	9
Jun-26 4.30	0.88	-	-	-	35.61	0.80	-	4
Jun-26 4.40	0.81	-	-	-	35.24	0.77	-	2
Jun-26 4.50	0.74	-	-	-	34.87	0.74	-	30
Jun-26 4.60	0.67	-	-	-	34.50	0.71	-	30
Jun-26 4.70	0.60	-	-	-	34.13	0.67	-	11
Jun-26 4.80	0.54	-	-	-	33.75	0.64	-	46
Jun-26 5.25	0.32	-	-	-	32.47	0.46	-	2
Jun-26 5.50	0.23	-	-	-	31.95	0.37	-	15
Sep-26 2.60	2.44	-	-	-	41.03	0.99	-	10
Sep-26 3.00	2.06	-	-	-	39.92	0.97	-	1
Sep-26 3.80	1.34	-	-	-	37.68	0.87	-	10
Sep-26 4.00	1.19	-	-	-	37.13	0.83	-	5
Sep-26 4.20	1.04	-	-	-	36.57	0.79	-	2
Sep-26 4.40	0.90	-	-	-	36.01	0.74	-	4
Sep-26 4.50	0.83	-	-	-	35.73	0.71	-	14
Sep-26 4.60	0.77	-	-	-	35.45	0.68	-	50
Sep-26 4.70	0.71	-	-	-	35.17	0.65	-	11
Sep-26 4.80	0.66	-	-	-	34.89	0.62	-	3
Sep-26 4.90	0.60	-	-	-	34.61	0.59	-	10
Sep-26 5.00	0.55	-	-	-	34.33	0.56	-	30
Sep-26 5.25	0.44	-	-	-	33.78	0.49	-	31
Sep-26 5.50	0.34	-	-	-	33.23	0.42	-	20
Sep-26 5.75	0.26	-	-	-	32.68	0.35	-	57
Sep-26 6.00	0.20	-	-	-	32.13	0.29	-	10
Dec-26 2.90	2.16	-	-	-	39.42	0.97	-	1
Dec-26 3.00	2.07	-	-	-	39.18	0.96	-	4
Dec-26 3.50	1.63	-	-	-	37.99	0.90	-	1
Dec-26 4.30	1.04	-	-	-	36.07	0.74	-	3
Dec-26 4.40	0.97	-	-	-	35.83	0.72	-	3
Dec-26 4.50	0.91	-	-	-	35.59	0.70	-	6
Dec-26 4.80	0.74	-	-	-	34.88	0.62	-	2
Dec-26 5.00	0.64	-	-	-	34.40	0.57	-	1,000
Dec-26 5.25	0.53	-	-	-	33.89	0.51	-	10
Dec-26 5.50	0.43	-	-	-	33.40	0.45	-	1,410
Dec-26 5.75	0.35	-	-	-	32.90	0.39	-	4
Mar-27 4.20	1.16	-	-	-	36.11	0.75	-	6
Mar-27 4.30	1.10	-	-	-	35.89	0.73	-	5
Mar-27 4.70	0.87	-	-	-	35.04	0.64	-	3
Mar-27 4.80	0.82	-	-	-	34.83	0.62	-	2
Mar-27 5.00	0.72	-	-	-	34.40	0.58	-	2
Jun-27 2.00	3.03	-	-	-	38.74	1.00	-	2
Jun-27 2.20	2.84	-	-	-	38.37	0.99	-	25
Jun-27 2.30	2.74	-	-	-	38.18	0.99	-	25
Jun-27 2.40	2.64	-	-	-	38.00	0.99	-	25
Dec-27 2.00	3.03	-	-	-	37.76	1.00	-	25
Dec-27 2.10	2.93	-	-	-	37.59	1.00	-	25
Dec-27 2.20	2.84	-	-	-	37.43	0.99	-	25
Dec-27 2.30	2.74	-	-	-	37.26	0.99	-	25
Dec-27 2.40	2.64	-	-	-	37.10	0.98	-	25
Dec-27 3.70	1.58	-	-	-	34.94	0.82	-	1
Mar-28 6.00	0.55	-	-	-	31.68	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.30	-	-	-	-	36.00	-0.02	-	2
Feb-26 4.50	0.01	-	-	-	34.91	-0.07	-	3
Feb-26 4.60	0.02	-	-	-	34.37	-0.11	-	14
Feb-26 4.70	0.04	0.03	0.03	0.03	33.82	-0.17	4	4
Feb-26 4.80	0.06	-	-	-	33.28	-0.26	-	21
Feb-26 4.90	0.09	-	-	-	32.73	-0.35	-	2
Feb-26 5.00	0.13	0.12	0.12	0.12	32.19	-0.46	20	66
Feb-26 5.25	0.29	-	-	-	31.66	-0.73	-	15
Feb-26 5.75	0.73	-	-	-	30.73	-0.99	-	1
Mar-26 2.00	-	-	-	-	46.70	-	-	60
Mar-26 2.10	-	-	-	-	46.22	-	-	4
Mar-26 2.30	-	-	-	-	45.25	-	-	30
Mar-26 2.90	-	-	-	-	42.34	-	-	2
Mar-26 3.00	-	-	-	-	41.85	-	-	23
Mar-26 3.10	-	-	-	-	41.36	-	-	53
Mar-26 3.30	-	-	-	-	40.39	-	-	50
Mar-26 3.40	-	-	-	-	39.91	-	-	100
Mar-26 3.50	-	-	-	-	39.42	-	-	1
Mar-26 3.70	-	-	-	-	38.45	-0.01	-	25
Mar-26 3.80	-	-	-	-	37.97	-0.02	-	17
Mar-26 3.90	0.01	-	-	-	37.48	-0.02	-	7
Mar-26 4.00	0.01	-	-	-	37.00	-0.03	-	12
Mar-26 4.10	0.01	-	-	-	36.51	-0.05	-	4
Mar-26 4.20	0.02	-	-	-	36.03	-0.07	-	2
Mar-26 4.30	0.03	-	-	-	35.54	-0.10	-	15
Mar-26 4.40	0.04	-	-	-	35.06	-0.13	-	22
Mar-26 4.50	0.06	-	-	-	34.57	-0.17	-	10
Mar-26 4.60	0.08	-	-	-	34.09	-0.21	-	1
Mar-26 4.70	0.10	-	-	-	33.60	-0.26	-	1
Mar-26 4.80	0.13	-	-	-	33.12	-0.33	-	14
Mar-26 5.00	0.21	-	-	-	32.15	-0.46	-	34
Mar-26 5.75	0.76	-	-	-	30.75	-0.89	-	1
Jun-26 2.70	-	-	-	-	39.94	-	-	10
Jun-26 2.80	-	-	-	-	39.57	-0.01	-	50
Jun-26 2.90	-	-	-	-	39.19	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	38.08	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	37.71	-0.02	-	40
Jun-26 3.40	0.02	-	-	-	37.33	-0.03	-	50
Jun-26 3.60	0.03	-	-	-	36.59	-0.05	-	20
Jun-26 3.80	0.04	-	-	-	35.85	-0.08	-	24
Jun-26 4.00	0.07	-	-	-	35.10	-0.12	-	61
Jun-26 4.10	0.08	-	-	-	34.73	-0.14	-	125
Jun-26 4.20	0.10	-	-	-	34.36	-0.16	-	4
Jun-26 4.30	0.12	-	-	-	33.98	-0.19	-	4
Jun-26 4.70	0.24	-	-	-	32.50	-0.32	-	21
Jun-26 4.80	0.27	-	-	-	32.12	-0.36	-	1
Jun-26 5.00	0.36	-	-	-	31.38	-0.44	-	72
Jun-26 5.25	0.50	-	-	-	30.84	-0.55	-	2
Jun-26 5.75	0.84	-	-	-	29.81	-0.74	-	1
Jun-26 6.00	1.04	-	-	-	29.29	-0.82	-	4
Sep-26 2.50	0.01	-	-	-	40.24	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	38.29	-0.05	-	50
Sep-26 3.30	0.05	-	-	-	38.01	-0.06	-	15
Sep-26 3.50	0.07	-	-	-	37.45	-0.09	-	15
Sep-26 4.00	0.15	-	-	-	36.06	-0.18	-	71
Sep-26 4.20	0.20	-	-	-	35.50	-0.22	-	2
Sep-26 4.40	0.27	-	-	-	34.94	-0.27	-	4
Sep-26 4.50	0.30	-	-	-	34.66	-0.30	-	70
Sep-26 4.70	0.38	-	-	-	34.10	-0.36	-	2
Sep-26 4.80	0.42	-	-	-	33.82	-0.38	-	3
Sep-26 5.00	0.51	-	-	-	33.26	-0.45	-	1
Dec-26 2.60	0.02	-	-	-	39.23	-0.02	-	4
Dec-26 2.80	0.03	-	-	-	38.75	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	38.51	-0.05	-	20
Dec-26 3.30	0.08	-	-	-	37.56	-0.09	-	20
Dec-26 3.50	0.12	-	-	-	37.08	-0.12	-	25
Dec-26 4.00	0.23	-	-	-	35.88	-0.20	-	100
Dec-26 4.10	0.25	-	-	-	35.64	-0.23	-	12
Dec-26 4.30	0.32	-	-	-	35.16	-0.27	-	7
Dec-26 4.50	0.39	-	-	-	34.68	-0.32	-	74
Dec-26 4.80	0.52	-	-	-	33.97	-0.39	-	2
Dec-26 5.00	0.62	-	-	-	33.49	-0.44	-	1
Mar-27 3.20	0.10	-	-	-	37.42	-0.09	-	40
Mar-27 3.70	0.20	-	-	-	36.36	-0.16	-	20
Mar-27 4.10	0.31	-	-	-	35.51	-0.24	-	100
Mar-27 4.60	0.50	-	-	-	34.44	-0.34	-	200
Mar-27 4.70	0.55	-	-	-	34.23	-0.36	-	3
Mar-27 4.80	0.59	-	-	-	34.02	-0.39	-	2
Mar-27 5.00	0.69	-	-	-	33.59	-0.43	-	2
Jun-27 3.50	0.18	-	-	-	35.73	-0.14	-	20
Dec-27 3.20	0.19	-	-	-	36.20	-0.13	-	15,000
Dec-27 4.00	0.43	-	-	-	34.87	-0.25	-	1
Dec-27 4.60	0.68	-	-	-	33.87	-0.35	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.99	-	-	-	40.54	0.74	-	2

	Previous Close	18.89		03/02/26
	IBERDROLA Close	19.00		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	1.51	-	-	-	17.35	0.99	-	5
Feb-26 18.50	0.59	-	-	-	15.58	0.80	-	6
Feb-26 19.00	0.25	-	-	-	14.70	0.51	-	18
Feb-26 20.00	0.01	-	-	-	14.42	0.05	-	40
Mar-26 7.00	12.01	-	-	-	33.95	1.00	-	7
Mar-26 9.00	10.02	-	-	-	30.80	1.00	-	1
Mar-26 10.00	9.02	-	-	-	29.22	1.00	-	1
Mar-26 10.50	8.52	-	-	-	28.43	1.00	-	5
Mar-26 13.50	5.53	-	-	-	23.69	1.00	-	5
Mar-26 15.00	4.03	-	-	-	21.32	1.00	-	1
Mar-26 15.50	3.53	-	-	-	20.53	1.00	-	5
Mar-26 17.00	2.05	-	-	-	18.16	0.97	-	10
Mar-26 18.00	1.14	-	-	-	16.58	0.84	-	21,507
Mar-26 18.50	0.74	-	-	-	15.79	0.71	-	87
Mar-26 19.00	0.42	-	-	-	15.01	0.53	-	20,049
Mar-26 19.50	0.22	-	-	-	14.89	0.33	-	5
Mar-26 20.00	0.10	-	-	-	14.76	0.18	-	20,000
Apr-26 19.50	0.34	0.31	0.31	0.31	15.35	0.39	1	1
Apr-26 20.00	0.19	-	-	-	15.22	0.25	-	1
Jun-26 15.50	3.65	-	-	-	20.30	0.96	-	5
Jun-26 16.50	2.72	-	-	-	18.98	0.91	-	1,017
Jun-26 17.00	2.27	-	-	-	18.33	0.87	-	21,403
Jun-26 17.50	1.85	-	-	-	17.67	0.81	-	1,536
Jun-26 18.00	1.46	-	-	-	17.01	0.74	-	20,035
Jun-26 18.50	1.10	-	-	-	16.35	0.65	-	2,104
Jun-26 19.00	0.79	-	-	-	15.70	0.55	-	20,342
Jun-26 19.50	0.56	-	-	-	15.62	0.44	-	119
Jun-26 20.00	0.39	-	-	-	15.54	0.34	-	100
Sep-26 14.50	4.64	-	-	-	21.58	0.98	-	51
Sep-26 15.00	4.16	-	-	-	21.00	0.96	-	25
Sep-26 15.50	3.69	-	-	-	20.41	0.94	-	28
Sep-26 16.50	2.78	-	-	-	19.23	0.88	-	2
Sep-26 17.00	2.35	-	-	-	18.65	0.84	-	15
Sep-26 17.50	1.95	-	-	-	18.06	0.78	-	1
Sep-26 18.00	1.58	-	-	-	17.47	0.71	-	63
Sep-26 19.00	0.94	-	-	-	16.30	0.54	-	16
Sep-26 20.00	0.53	-	-	-	16.16	0.37	-	9
Sep-26 21.00	0.28	-	-	-	16.02	0.22	-	25
Sep-26 22.00	0.13	-	-	-	15.88	0.12	-	2
Dec-26 14.50	4.67	-	-	-	22.23	0.95	-	1
Dec-26 15.00	4.21	-	-	-	21.68	0.93	-	8,029
Dec-26 15.50	3.75	-	-	-	21.12	0.91	-	175
Dec-26 16.00	3.32	-	-	-	20.57	0.87	-	21,677
Dec-26 16.50	2.89	-	-	-	20.02	0.83	-	300
Dec-26 17.00	2.50	-	-	-	19.47	0.79	-	10,500
Dec-26 17.50	2.12	-	-	-	18.91	0.73	-	2
Dec-26 18.00	1.77	-	-	-	18.36	0.67	-	19,504
Dec-26 18.50	1.45	-	-	-	17.81	0.60	-	32
Dec-26 19.00	1.17	-	-	-	17.26	0.53	-	36
Dec-26 19.50	0.94	-	-	-	17.16	0.46	-	216
Dec-26 20.00	0.76	-	-	-	17.07	0.40	-	83
Dec-26 21.00	0.47	-	-	-	16.87	0.28	-	3
Dec-26 22.00	0.27	-	-	-	16.68	0.18	-	10
Dec-26 24.00	0.08	-	-	-	16.29	0.07	-	2
Mar-27 12.00	7.09	-	-	-	24.80	1.00	-	5
Mar-27 14.00	5.16	-	-	-	22.80	0.96	-	10
Mar-27 16.00	3.37	-	-	-	20.80	0.85	-	10
Mar-27 17.00	2.58	-	-	-	19.80	0.76	-	15
Mar-27 18.00	1.89	-	-	-	18.80	0.65	-	21
Mar-27 20.00	0.89	-	-	-	17.57	0.41	-	10
Jun-27 16.00	3.45	-	-	-	20.90	0.83	-	50
Jun-27 17.00	2.70	-	-	-	20.01	0.74	-	100
Jun-27 17.50	2.36	-	-	-	19.56	0.69	-	100
Jun-27 18.50	1.75	-	-	-	18.66	0.58	-	7
Jun-27 19.00	1.48	-	-	-	18.22	0.53	-	5,500
Jun-27 19.50	1.26	-	-	-	18.10	0.48	-	2
Jun-27 21.00	0.76	-	-	-	17.76	0.33	-	1,000
Sep-27 16.50	3.09	-	-	-	20.60	0.78	-	100
Sep-27 17.00	2.74	-	-	-	20.19	0.73	-	100
Sep-27 17.50	2.41	-	-	-	19.77	0.68	-	100
Dec-27 10.00	9.07	-	-	-	25.71	1.00	-	30
Dec-27 13.00	6.13	-	-	-	23.39	0.97	-	66,405
Dec-27 14.00	5.20	-	-	-	22.62	0.93	-	5
Dec-27 14.50	4.76	-	-	-	22.23	0.90	-	20,000
Dec-27 15.00	4.33	-	-	-	21.84	0.88	-	5
Dec-27 16.00	3.54	-	-	-	21.07	0.80	-	26
Dec-27 16.50	3.17	-	-	-	20.69	0.76	-	25
Dec-27 17.00	2.84	-	-	-	20.30	0.71	-	5,030
Dec-27 17.50	2.52	-	-	-	19.91	0.67	-	25
Dec-27 18.00	2.22	-	-	-	19.53	0.62	-	10,000
Dec-27 18.50	1.94	2.04	2.04	2.04	19.14	0.58	100	251
Dec-27 19.00	1.68	-	-	-	18.76	0.53	-	156
Dec-27 19.50	1.48	-	-	-	18.68	0.49	-	150
Dec-27 20.00	1.29	1.36	1.36	1.36	18.60	0.44	100	10,100
Dec-27 22.00	0.71	-	-	-	18.29	0.29	-	5,000
Dec-27 24.00	0.38	-	-	-	17.97	0.18	-	2
Mar-28 19.00	1.75	-	-	-	18.91	0.53	-	1
Mar-28 20.00	1.38	1.46	1.46	1.46	18.77	0.45	100	100
Dec-28 16.00	3.68	-	-	-	20.70	0.77	-	5,000
Dec-28 18.00	2.45	-	-	-	19.36	0.61	-	500
Dec-28 19.00	1.94	-	-	-	18.70	0.53	-	1
Dec-29 15.00	4.49	-	-	-	21.43	0.83	-	1
Dec-29 18.00	2.65	-	-	-	19.59	0.61	-	6,000
Dec-30 18.00	2.98	-	-	-	21.00	0.61	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	0.01	0.02	0.02	0.02	19.25	-0.02	1	16
Feb-26 18.00	0.03	-	-	-	18.36	-0.08	-	14
Feb-26 18.50	0.10	-	-	-	17.48	-0.23	-	40
Feb-26 19.00	0.27	-	-	-	16.60	-0.49	-	16
Feb-26 19.50	0.59	-	-	-	16.46	-0.76	-	1
Mar-26 11.50	-	-	-	-	27.74	-	-	3
Mar-26 12.50	-	-	-	-	26.16	-	-	32
Mar-26 13.00	-	-	-	-	25.37	-	-	54
Mar-26 13.50	-	-	-	-	24.58	-	-	650
Mar-26 14.00	-	-	-	-	23.79	-	-	60
Mar-26 14.50	-	-	-	-	23.00	-	-	156
Mar-26 15.00	-	-	-	-	22.21	-	-	210
Mar-26 15.50	-	-	-	-	21.42	-	-	21
Mar-26 16.00	-	-	-	-	20.63	-0.01	-	15,150
Mar-26 16.50	0.01	-	-	-	19.84	-0.02	-	35
Mar-26 17.00	0.02	-	-	-	19.05	-0.04	-	17,586
Mar-26 17.50	0.05	-	-	-	18.26	-0.09	-	28,505
Mar-26 18.00	0.11	-	-	-	17.47	-0.17	-	36,504
Mar-26 18.50	0.23	-	-	-	16.68	-0.30	-	147,004
Mar-26 19.00	0.41	-	-	-	15.90	-0.48	-	11
Mar-26 20.00	1.08	-	-	-	15.65	-0.82	-	1
Jun-26 10.00	-	-	-	-	27.16	-	-	25
Jun-26 12.00	-	-	-	-	24.53	-	-	3
Jun-26 13.00	-	-	-	-	23.21	-	-	7,251
Jun-26 13.50	-	-	-	-	22.55	-	-	305
Jun-26 14.00	0.01	-	-	-	21.89	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	21.24	-0.01	-	172
Jun-26 15.00	0.02	-	-	-	20.58	-0.02	-	13,150
Jun-26 15.50	0.04	-	-	-	19.92	-0.04	-	109
Jun-26 16.00	0.06	-	-	-	19.26	-0.06	-	20,004
Jun-26 16.50	0.09	-	-	-	18.60	-0.09	-	2,787
Jun-26 17.00	0.15	-	-	-	17.95	-0.13	-	4,511
Jun-26 17.50	0.22	-	-	-	17.29	-0.19	-	115,513
Jun-26 18.00	0.32	-	-	-	16.63	-0.26	-	20,000
Jun-26 18.50	0.46	-	-	-	15.97	-0.35	-	5,001
Sep-26 9.75	-	-	-	-	26.83	-	-	25
Sep-26 13.00	0.02	-	-	-	23.01	-0.02	-	153
Sep-26 13.50	0.03	-	-	-	22.42	-0.03	-	44
Sep-26 14.00	0.05	-	-	-	21.83	-0.04	-	135
Sep-26 14.50	0.07	-	-	-	21.24	-0.05	-	135
Sep-26 15.00	0.11	-	-	-	20.66	-0.07	-	51
Sep-26 15.50	0.15	-	-	-	20.07	-0.10	-	12
Sep-26 16.00	0.21	-	-	-	19.48	-0.13	-	1
Sep-26 16.50	0.28	-	-	-	18.89	-0.18	-	60
Sep-26 17.00	0.38	-	-	-	18.31	-0.23	-	18
Sep-26 17.50	0.51	-	-	-	17.72	-0.29	-	12
Sep-26 18.00	0.66	-	-	-	17.13	-0.36	-	1
Sep-26 19.00	1.08	-	-	-	15.96	-0.52	-	1
Dec-26 9.00	-	-	-	-	27.34	-	-	2,000
Dec-26 9.50	-	-	-	-	26.79	-	-	2
Dec-26 9.75	-	-	-	-	26.51	-	-	25
Dec-26 10.50	0.01	-	-	-	25.68	-0.01	-	502
Dec-26 11.00	0.01	-	-	-	25.13	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	24.58	-0.01	-	26
Dec-26 12.00	0.03	-	-	-	24.02	-0.02	-	10,150
Dec-26 13.00	0.06	-	-	-	22.92	-0.03	-	21
Dec-26 13.50	0.08	-	-	-	22.37	-0.04	-	10,000
Dec-26 14.00	0.11	-	-	-	21.81	-0.06	-	15,010
Dec-26 14.50	0.14	-	-	-	21.26	-0.08	-	24
Dec-26 15.00	0.19	-	-	-	20.71	-0.10	-	1
Dec-26 15.50	0.25	-	-	-	20.15	-0.13	-	30
Dec-26 16.00	0.32	-	-	-	19.60	-0.16	-	28,273
Dec-26 16.50	0.42	-	-	-	19.05	-0.20	-	255
Dec-26 17.00	0.53	-	-	-	18.50	-0.25	-	62,022
Dec-26 17.50	0.66	-	-	-	17.94	-0.31	-	6
Dec-26 18.00	0.82	-	-	-	17.39	-0.37	-	4,006
Dec-26 18.50	1.01	-	-	-	16.84	-0.43	-	1
Dec-26 21.00	2.58	-	-	-	15.90	-0.77	-	1
Mar-27 10.50	0.02	-	-	-	24.86	-0.01	-	1
Mar-27 14.00	0.17	-	-	-	21.36	-0.08	-	1
Jun-27 16.00	0.57	-	-	-	19.77	-0.21	-	1,000
Jun-27 17.00	0.83	-	-	-	18.88	-0.29	-	5,500
Jun-27 19.50	1.90	-	-	-	16.97	-0.55	-	50
Sep-27 16.50	0.90	-	-	-	19.38	-0.29	-	200
Sep-27 17.00	1.07	-	-	-	18.97	-0.33	-	100
Sep-27 17.50	1.25	-	-	-	18.55	-0.37	-	200
Sep-27 18.00	1.44	-	-	-	18.14	-0.42	-	300
Sep-27 19.00	1.91	-	-	-	17.32	-0.52	-	50
Sep-27 19.50	2.21	-	-	-	17.22	-0.57	-	25
Dec-27 9.50	0.04	-	-	-	24.37	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	23.99	-0.02	-	5
Dec-27 11.50	0.12	-	-	-	22.83	-0.05	-	1,800
Dec-27 12.00	0.16	-	-	-	22.44	-0.06	-	30,000
Dec-27 13.00	0.25	-	-	-	21.67	-0.09	-	35,000
Dec-27 14.00	0.38	-	-	-	20.90	-0.13	-	10,000
Dec-27 14.50	0.48	-	-	-	20.51	-0.16	-	20,000
Dec-27 16.00	0.82	-	-	-	19.35	-0.25	-	20,000
Dec-27 16.50	0.95	-	-	-	18.97	-0.29	-	2
Dec-27 17.00	1.13	-	-	-	18.58	-0.33	-	250
Dec-27 17.50	1.30	-	-	-	18.19	-0.37	-	350
Dec-27 18.00	1.50	-	-	-	17.81	-0.42	-	400
Dec-27 18.50	1.73	-	-	-	17.42	-0.46	-	175
Dec-27 19.00	1.96	-	-	-	17.04	-0.51	-	1,800
Mar-28 18.00	1.62	-	-	-	17.54	-0.42	-	200
Dec-28 15.00	0.82	-	-	-	18.55	-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	0.25	-	-	-	14.70	0.51	-	10
Mar-26 17.00	2.05	-	-	-	18.16	0.96	-	150
Jun-26 13.50	5.60	-	-	-	22.93	0.99	-	152
Jun-26 14.00	5.11	-	-	-	22.27	0.98	-	302
Jun-26 14.50	4.62	-	-	-	21.62	0.98	-	502
Dec-26 18.50	1.42	-	-	-	17.81	0.57	-	200
Dec-26 19.00	1.14	-	-	-	17.26	0.51	-	50
Mar-27 17.50	2.11	-	-	-	19.30	0.65	-	1
Dec-27 12.00	6.50	-	-	-	24.16	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	0.11	-	-	-	17.47	-0.17	-	5
Apr-26 17.50	0.11	-	-	-	17.93	-0.13	-	3
Jun-26 15.50	0.04	-	-	-	19.92	-0.04	-	20
Jun-26 17.00	0.14	-	-	-	17.95	-0.13	-	2
Sep-26 13.00	0.02	-	-	-	23.01	-0.02	-	500
Sep-26 15.00	0.11	-	-	-	20.66	-0.07	-	800
Sep-26 17.00	0.37	-	-	-	18.31	-0.22	-	1
Dec-26 15.00	0.19	-	-	-	20.71	-0.10	-	800
Dec-26 16.00	0.32	-	-	-	19.60	-0.16	-	1
Dec-26 19.00	1.20	-	-	-	16.29	-0.48	-	1
Dec-27 12.00	0.15	-	-	-	22.44	-0.06	-	2,000

	Previous Close	55.50		03/02/26
	INDITEX Close	54.76		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.63	14.17	-	-	-	33.07	1.00	-	2
Feb-26 46.44	8.37	-	-	-	28.12	1.00	-	1
Feb-26 50.31	4.56	-	-	-	24.82	0.95	-	100
Feb-26 52.25	2.81	-	-	-	23.17	0.84	-	1
Feb-26 54.17	1.37	-	-	-	21.53	0.61	-	3
Feb-26 56.11	0.47	-	-	-	20.66	0.31	-	250
Feb-26 58.05	0.11	-	-	-	20.13	0.10	-	105
Feb-26 59.99	0.01	-	-	-	19.60	0.02	-	151
Mar-26 38.70	16.17	-	-	-	41.29	0.99	-	26
Mar-26 40.63	14.27	-	-	-	39.61	0.99	-	2
Mar-26 41.60	13.31	-	-	-	38.77	0.98	-	2
Mar-26 45.47	9.58	10.14	10.14	10.14	35.40	0.94	1	39
Mar-26 47.41	7.79	-	-	-	33.71	0.90	-	59
Mar-26 48.38	6.92	-	-	-	32.86	0.87	-	153
Mar-26 50.31	5.28	-	-	-	31.18	0.80	-	520
Mar-26 52.25	3.79	-	-	-	29.49	0.70	-	201
Mar-26 54.17	2.52	-	-	-	27.82	0.57	-	110
Mar-26 56.11	1.55	-	-	-	27.02	0.43	-	161
Mar-26 58.05	0.90	-	-	-	26.61	0.29	-	370
Mar-26 59.99	0.48	-	-	-	26.20	0.18	-	150
Mar-26 61.92	0.23	-	-	-	25.78	0.10	-	150
Mar-26 63.85	0.10	-	-	-	25.37	0.05	-	300
Mar-26 65.78	0.04	-	-	-	24.96	0.02	-	150
Apr-26 54.17	2.97	-	-	-	25.96	0.57	-	2
Apr-26 56.11	1.99	-	-	-	25.22	0.45	-	1
Apr-26 59.99	0.76	-	-	-	24.46	0.23	-	150
Jun-26 32.90	22.02	-	-	-	41.18	0.99	-	146
Jun-26 33.87	21.07	-	-	-	40.52	0.99	-	25
Jun-26 39.67	15.44	-	-	-	36.61	0.96	-	30
Jun-26 41.60	13.62	-	-	-	35.30	0.94	-	25
Jun-26 42.57	12.72	-	-	-	34.65	0.93	-	25
Jun-26 43.54	11.85	-	-	-	33.99	0.91	-	26
Jun-26 46.44	9.31	-	-	-	32.03	0.85	-	25
Jun-26 50.31	6.24	-	-	-	29.42	0.73	-	103
Jun-26 52.25	4.89	-	-	-	28.11	0.65	-	264
Jun-26 54.17	3.68	-	-	-	26.81	0.56	-	152
Jun-26 56.11	2.71	-	-	-	26.06	0.46	-	51
Jun-26 58.05	1.97	-	-	-	25.57	0.37	-	75
Jun-26 59.99	1.38	-	-	-	25.07	0.29	-	300
Jun-26 61.92	0.92	-	-	-	24.58	0.22	-	25
Jun-26 63.85	0.59	-	-	-	24.09	0.15	-	32
Jun-26 67.72	0.22	-	-	-	23.10	0.07	-	1
Sep-26 40.63	14.75	-	-	-	33.41	0.92	-	25
Sep-26 41.60	13.90	-	-	-	32.90	0.90	-	50
Sep-26 43.54	12.20	-	-	-	31.87	0.87	-	50
Sep-26 44.49	11.43	-	-	-	31.37	0.84	-	25
Sep-26 45.47	10.64	-	-	-	30.85	0.82	-	75
Sep-26 46.44	9.86	-	-	-	30.34	0.80	-	50
Sep-26 47.41	9.10	-	-	-	29.82	0.77	-	50
Sep-26 48.38	8.40	-	-	-	29.31	0.75	-	25
Sep-26 50.31	7.01	-	-	-	28.29	0.69	-	25
Sep-26 52.25	5.79	-	-	-	27.26	0.62	-	102
Sep-26 54.17	4.63	-	-	-	26.24	0.56	-	275
Sep-26 56.11	3.71	-	-	-	25.68	0.48	-	150
Sep-26 58.05	2.94	-	-	-	25.33	0.42	-	1
Sep-26 59.99	2.26	-	-	-	24.97	0.35	-	150
Sep-26 61.92	1.75	-	-	-	24.62	0.29	-	25
Sep-26 69.66	0.47	-	-	-	23.21	0.11	-	10
Dec-26 29.99	24.92	-	-	-	36.99	0.99	-	2
Dec-26 30.96	23.97	-	-	-	36.56	0.99	-	2
Dec-26 35.80	19.35	-	-	-	34.41	0.95	-	3
Dec-26 38.70	16.71	-	-	-	33.12	0.92	-	1
Dec-26 39.67	15.87	-	-	-	32.69	0.90	-	52
Dec-26 40.63	15.03	-	-	-	32.26	0.89	-	25
Dec-26 44.49	11.88	-	-	-	30.54	0.81	-	120
Dec-26 46.44	10.40	-	-	-	29.68	0.77	-	26
Dec-26 47.41	9.71	-	-	-	29.25	0.75	-	25
Dec-26 48.38	9.03	-	-	-	28.82	0.72	-	100
Dec-26 50.31	7.72	-	-	-	27.96	0.67	-	50
Dec-26 52.25	6.53	-	-	-	27.10	0.62	-	27
Dec-26 54.17	5.42	-	-	-	26.24	0.56	-	60
Dec-26 56.11	4.51	-	-	-	25.76	0.50	-	50
Dec-26 58.05	3.70	-	-	-	25.44	0.44	-	631
Dec-26 59.99	3.03	-	-	-	25.12	0.39	-	100
Dec-26 61.92	2.43	-	-	-	24.80	0.33	-	250
Dec-26 63.85	1.94	-	-	-	24.49	0.28	-	150
Dec-26 65.78	1.52	-	-	-	24.17	0.24	-	1
Dec-26 67.72	1.18	-	-	-	23.85	0.19	-	5
Dec-26 69.66	0.89	-	-	-	23.53	0.16	-	1
Dec-26 71.60	0.67	-	-	-	23.21	0.13	-	1
Dec-26 73.53	0.49	-	-	-	22.90	0.10	-	10
Mar-27 63.85	2.59	-	-	-	24.67	0.32	-	300
Mar-27 65.78	2.11	-	-	-	24.42	0.28	-	300
Mar-27 67.72	1.72	-	-	-	24.17	0.24	-	75
Jun-27 38.70	17.15	-	-	-	32.12	0.88	-	150
Jun-27 45.47	12.04	-	-	-	29.61	0.77	-	25
Jun-27 46.44	11.36	-	-	-	29.25	0.75	-	5
Jun-27 50.31	8.85	-	-	-	27.81	0.67	-	25
Jun-27 58.05	4.89	-	-	-	25.66	0.48	-	150
Jun-27 59.99	4.21	-	-	-	25.36	0.43	-	155
Jun-27 61.92	3.52	-	-	-	25.07	0.38	-	100
Jun-27 69.66	1.70	-	-	-	23.89	0.23	-	75
Jun-27 71.60	1.35	-	-	-	23.60	0.19	-	25
Jun-27 73.53	1.11	-	-	-	23.30	0.16	-	50
Sep-27 59.99	4.73	-	-	-	25.24	0.45	-	25
Sep-27 63.85	3.48	-	-	-	24.70	0.36	-	25
Sep-27 69.66	2.11	-	-	-	23.88	0.25	-	1
Sep-27 71.60	1.77	-	-	-	23.61	0.22	-	25
Dec-27 37.73	18.42	-	-	-	31.88	0.87	-	25
Dec-27 38.70	17.66	-	-	-	31.54	0.86	-	1
Dec-27 39.67	16.92	-	-	-	31.21	0.84	-	1
Dec-27 43.54	14.10	-	-	-	29.86	0.78	-	50
Dec-27 45.47	12.77	-	-	-	29.19	0.75	-	25
Dec-27 47.41	11.48	-	-	-	28.52	0.72	-	25
Dec-27 52.25	8.56	-	-	-	26.84	0.62	-	25
Dec-27 54.17	7.58	-	-	-	26.17	0.58	-	25
Dec-27 59.99	5.19	-	-	-	25.27	0.46	-	25
Dec-27 61.92	4.53	-	-	-	25.01	0.42	-	150
Dec-27 63.85	3.90	-	-	-	24.75	0.38	-	175
Mar-28 33.30	22.29	-	-	-	33.33	0.92	-	1
Mar-28 52.89	8.78	-	-	-	26.65	0.61	-	25
Mar-28 54.86	7.81	-	-	-	26.00	0.57	-	25
Mar-28 56.81	6.95	-	-	-	25.74	0.53	-	25
Mar-28 58.77	6.15	-	-	-	25.47	0.49	-	25
Mar-28 60.73	5.48	-	-	-	25.21	0.46	-	25
Mar-28 64.65	4.19	-	-	-	24.69	0.38	-	25
Mar-28 66.60	3.70	-	-	-	24.42	0.35	-	25
Mar-28 68.56	3.21	-	-	-	24.16	0.32	-	25
Mar-28 70.53	2.73	-	-	-	23.90	0.28	-	25
Mar-28 72.49	2.39	-	-	-	23.64	0.26	-	25
Jun-28 42.12	15.63	-	-	-	29.83	0.80	-	25
Jun-28 43.10	14.96	-	-	-	29.52	0.78	-	25
Jun-28 56.81	7.17	-	-	-	25.59	0.54	-	25
Jun-28 58.77	6.43	-	-	-	25.37	0.50	-	25
Jun-28 66.60	3.99	-	-	-	24.46	0.36	-	50
Jun-28 68.56	3.49	-	-	-	24.23	0.33	-	25
Jun-28 70.53	3.00	-	-	-	24.01	0.30	-	25
Jun-28 72.49	2.65	-	-	-	23.78	0.27	-	25
Dec-28 67.24	4.53	-	-	-	24.40	0.38	-	490
Dec-29 43.51	15.62	-	-	-	27.31	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.76	-	-	-	-	36.96	-	-	10
Feb-26 45.47	-	-	-	-	29.54	-	-	150
Feb-26 46.44	-	-	-	-	28.71	-	-	150
Feb-26 47.41	0.01	-	-	-	27.88	-0.01	-	152
Feb-26 50.31	0.08	-	-	-	25.41	-0.06	-	315
Feb-26 52.25	0.26	0.24	0.24	0.24	23.76	-0.17	1	152
Feb-26 54.17	0.76	-	-	-	22.12	-0.40	-	163
Feb-26 56.11	1.80	1.67	1.99	1.33	21.25	-0.69	8	18
Mar-26 28.05	-	-	-	-	50.43	-	-	2
Mar-26 29.02	-	-	-	-	49.59	-	-	150
Mar-26 29.99	-	-	-	-	48.74	-	-	150
Mar-26 30.96	-	-	-	-	47.90	-	-	150
Mar-26 31.93	-	-	-	-	47.05	-	-	150
Mar-26 34.83	-	-	-	-	44.53	-	-	1
Mar-26 35.80	0.01	-	-	-	43.68	-	-	1
Mar-26 36.76	0.01	-	-	-	42.85	-	-	181
Mar-26 37.73	0.01	-	-	-	42.00	-	-	2
Mar-26 38.70	0.02	-	-	-	41.16	-0.01	-	2,002
Mar-26 39.67	0.02	-	-	-	40.32	-0.01	-	2
Mar-26 40.63	0.04	-	-	-	39.48	-0.01	-	105
Mar-26 41.60	0.05	-	-	-	38.64	-0.02	-	301
Mar-26 42.57	0.07	-	-	-	37.79	-0.02	-	16
Mar-26 43.54	0.09	-	-	-	36.95	-0.03	-	25
Mar-26 44.49	0.13	-	-	-	36.12	-0.04	-	7
Mar-26 45.47	0.18	-	-	-	35.27	-0.06	-	6
Mar-26 46.44	0.24	-	-	-	34.42	-0.08	-	176
Mar-26 47.41	0.32	0.27	0.27	0.27	33.58	-0.10	10	164
Mar-26 48.38	0.42	-	-	-	32.73	-0.12	-	21
Mar-26 50.31	0.70	-	-	-	31.05	-0.20	-	100
Mar-26 52.25	1.15	-	-	-	29.36	-0.30	-	10
Mar-26 56.11	2.77	-	-	-	26.89	-0.58	-	1
Mar-26 59.99	5.60	-	-	-	26.07	-0.83	-	3
Apr-26 50.31	0.99	-	-	-	28.63	-0.23	-	2
Apr-26 58.05	4.32	-	-	-	24.36	-0.68	-	1
Jun-26 26.12	0.01	-	-	-	43.50	-	-	1
Jun-26 27.09	0.01	-	-	-	42.85	-	-	1
Jun-26 31.93	0.05	-	-	-	39.58	-0.01	-	1
Jun-26 32.90	0.06	-	-	-	38.92	-0.01	-	25
Jun-26 33.87	0.08	-	-	-	38.26	-0.02	-	32
Jun-26 36.76	0.16	-	-	-	36.31	-0.03	-	2
Jun-26 37.73	0.20	-	-	-	35.66	-0.04	-	25
Jun-26 38.70	0.24	-	-	-	35.00	-0.05	-	11
Jun-26 39.67	0.29	-	-	-	34.35	-0.06	-	2
Jun-26 40.63	0.36	-	-	-	33.70	-0.07	-	151
Jun-26 41.60	0.43	-	-	-	33.04	-0.08	-	150
Jun-26 42.57	0.51	-	-	-	32.39	-0.09	-	170
Jun-26 43.54	0.61	-	-	-	31.73	-0.11	-	155
Jun-26 44.49	0.73	-	-	-	31.09	-0.13	-	2,051
Jun-26 45.47	0.86	-	-	-	30.43	-0.15	-	206
Jun-26 46.44	1.01	-	-	-	29.77	-0.17	-	55
Jun-26 47.41	1.19	-	-	-	29.12	-0.20	-	55
Jun-26 48.38	1.38	-	-	-	28.46	-0.23	-	111
Jun-26 50.31	1.87	-	-	-	27.16	-0.30	-	53
Jun-26 52.25	2.48	-	-	-	25.85	-0.38	-	151
Jun-26 54.17	3.23	-	-	-	24.55	-0.47	-	25
Jun-26 58.05	5.48	-	-	-	23.31	-0.67	-	150
Jun-26 59.99	6.88	-	-	-	22.81	-0.75	-	150
Jun-26 61.92	8.42	-	-	-	22.32	-0.83	-	150
Jun-26 63.85	10.08	-	-	-	21.83	-0.89	-	150
Sep-26 35.80	0.30	-	-	-	34.07	-0.05	-	1
Sep-26 36.76	0.35	-	-	-	33.56	-0.05	-	25
Sep-26 38.70	0.51	-	-	-	32.54	-0.07	-	25
Sep-26 39.67	0.59	-	-	-	32.02	-0.08	-	26
Sep-26 40.63	0.68	-	-	-	31.51	-0.10	-	28
Sep-26 41.60	0.80	-	-	-	31.00	-0.11	-	200
Sep-26 42.57	0.93	-	-	-	30.49	-0.13	-	300
Sep-26 43.54	1.06	-	-	-	29.97	-0.14	-	25
Sep-26 44.49	1.21	-	-	-	29.47	-0.16	-	51
Sep-26 45.47	1.41	-	-	-	28.95	-0.19	-	53
Sep-26 46.44	1.60	-	-	-	28.44	-0.21	-	75
Sep-26 47.41	1.78	-	-	-	27.92	-0.23	-	25
Sep-26 48.38	2.05	-	-	-	27.41	-0.26	-	75
Sep-26 50.31	2.58	-	-	-	26.39	-0.32	-	100
Sep-26 52.25	3.27	-	-	-	25.36	-0.38	-	25
Sep-26 54.17	4.02	-	-	-	24.34	-0.46	-	25
Dec-26 32.90	0.31	-	-	-	33.61	-0.04	-	25
Dec-26 33.87	0.36	-	-	-	33.18	-0.05	-	21
Dec-26 34.83	0.42	-	-	-	32.76	-0.05	-	25
Dec-26 35.80	0.51	-	-	-	32.33	-0.06	-	25
Dec-26 36.76	0.59	-	-	-	31.90	-0.07	-	26
Dec-26 37.73	0.68	-	-	-	31.47	-0.08	-	150
Dec-26 38.70	0.77	-	-	-	31.04	-0.09	-	160
Dec-26 39.67	0.91	-	-	-	30.61	-0.11	-	10
Dec-26 40.63	1.04	-	-	-	30.18	-0.12	-	1
Dec-26 41.60	1.17	-	-	-	29.75	-0.14	-	76
Dec-26 42.57	1.32	-	-	-	29.32	-0.15	-	150
Dec-26 43.54	1.51	-	-	-	28.89	-0.17	-	75
Dec-26 44.49	1.70	-	-	-	28.46	-0.19	-	50
Dec-26 45.47	1.90	-	-	-	28.03	-0.21	-	25
Dec-26 46.44	2.11	-	-	-	27.60	-0.23	-	28
Dec-26 47.41	2.39	-	-	-	27.17	-0.25	-	51
Dec-26 48.38	2.66	-	-	-	26.74	-0.28	-	76
Dec-26 50.31	3.23	-	-	-	25.88	-0.33	-	51
Dec-26 52.25	3.96	-	-	-	25.02	-0.39	-	25
Dec-26 54.17	4.74	-	-	-	24.16	-0.45	-	25
Dec-26 56.11	5.74	-	-	-	23.68	-0.52	-	35
Dec-26 59.99	8.13	-	-	-	23.04	-0.64	-	176
Mar-27 33.87	0.52	-	-	-	32.21	-0.06	-	50
Mar-27 34.83	0.61	-	-	-	31.81	-0.07	-	50
Mar-27 35.80	0.69	-	-	-	31.41	-0.08	-	75
Mar-27 36.76	0.78	-	-	-	31.01	-0.08	-	75
Mar-27 37.73	0.90	-	-	-	30.61	-0.10	-	25
Mar-27 38.70	1.04	-	-	-	30.21	-0.11	-	25
Mar-27 39.67	1.17	-	-	-	29.81	-0.12	-	50
Mar-27 40.63	1.30	-	-	-	29.41	-0.13	-	78
Mar-27 41.60	1.46	-	-	-	29.01	-0.15	-	1
Mar-27 44.49	2.04	-	-	-	27.81	-0.20	-	2
Jun-27 26.12	0.19	-	-	-	34.06	-0.02	-	1
Jun-27 30.96	0.45	-	-	-	32.27	-0.05	-	150
Jun-27 33.87	0.72	-	-	-	31.19	-0.07	-	200
Jun-27 34.83	0.80	-	-	-	30.83	-0.08	-	180
Jun-27 36.76	1.07	-	-	-	30.11	-0.10	-	25
Jun-27 38.70	1.34	-	-	-	29.39	-0.13	-	150
Jun-27 39.67	1.49	-	-	-	29.03	-0.14	-	102
Jun-27 41.60	1.89	-	-	-	28.32	-0.17	-	177
Jun-27 42.57	2.08	-	-	-	27.96	-0.19	-	150
Jun-27 43.54	2.28	-	-	-	27.60	-0.20	-	150
Jun-27 44.49	2.52	-	-	-	27.24	-0.22	-	50
Jun-27 46.44	3.07	-	-	-	26.52	-0.26	-	25
Jun-27 47.41	3.34	-	-	-	26.16	-0.28	-	150
Jun-27 48.38	3.62	-	-	-	25.80	-0.30	-	150
Jun-27 50.31	4.34	-	-	-	25.08	-0.35	-	3
Jun-27 52.25	5.06	-	-	-	24.36	-0.40	-	150
Jun-27 56.11	6.90	-	-	-	23.22	-0.50	-	25
Jun-27 65.78	13.37	-	-	-	21.75	-0.75	-	1
Sep-27 43.54	2.58	-	-	-	27.20	-0.21	-	25
Sep-27 44.49	2.85	-	-	-	26.87	-0.23	-	25
Sep-27 45.47	3.12	-	-	-	26.52	-0.25	-	25
Sep-27 46.44	3.40	-	-	-	26.18	-0.27	-	25
Dec-27 21.29	0.14	-	-	-	34.69	-0.01	-	2
Dec-27 33.87	1.09	-	-	-	30.33	-0.09	-	100
Dec-27 36.76	1.49	-	-	-	29.33	-0.12	-	25
Dec-27 37.73	1.65	-	-	-	28.99	-0.13	-	25
Dec-27 43.54	2.92	-	-	-	26.97	-0.22	-	10
Dec-27 45.47	3.46	-	-	-	26.30	-0.25	-	1,100
Dec-27 46.44	3.73	-	-	-	25.97	-0.27	-	150
Dec-27 47.41	4.00	-	-	-	25.63	-0.29	-	301
Dec-27 48.38	4.35	-	-	-	25.29	-0.31	-	150
Dec-27 50.31	5.06	-	-	-	24.62	-0.35	-	300
Dec-27 52.25	5.76	-	-	-	23.95	-0.39	-	300
Dec-27 54.17	6.64	-	-	-	23.28	-0.44	-	450
Dec-27 56.11	7.62	-	-	-	22.90	-0.49	-	450
Jun-28 43.10	3.45	-	-	-	26.66	-0.23	-	25
Jun-28 44.08	3.72	-	-	-	26.35	-0.24	-	25
Jun-28 45.06	3.99	-	-	-	26.04	-0.26	-	25
Jun-28 47.99	4.97	-	-	-	25.11	-0.31	-	25
Dec-29 43.51	4.81	-	-	-	25.74	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.25	2.80	-	-	-	23.17	0.83	-	2
Feb-26 54.17	1.37	-	-	-	21.53	0.61	-	2
Feb-26 56.11	0.48	-	-	-	20.66	0.31	-	3
Feb-26 59.33	0.03	-	-	-	19.78	0.03	-	5
Mar-26 40.63	14.27	-	-	-	39.61	0.98	-	2
Mar-26 50.31	5.28	-	-	-	31.18	0.80	-	150
Mar-26 59.99	0.48	-	-	-	26.20	0.18	-	150
Jun-26 41.60	13.10	-	-	-	35.30	0.90	-	2
Jun-26 49.44	6.63	-	-	-	30.00	0.72	-	5
Jun-26 52.25	4.71	-	-	-	28.11	0.61	-	30
Jun-26 59.33	1.53	-	-	-	25.24	0.31	-	5
Jun-26 59.99	1.35	-	-	-	25.07	0.28	-	35
Jun-26 61.30	1.04	-	-	-	24.74	0.23	-	5
Sep-26 49.44	7.59	-	-	-	28.75	0.70	-	5
Sep-26 54.17	4.63	-	-	-	26.24	0.55	-	1
Sep-26 57.35	3.19	-	-	-	25.46	0.44	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.17	0.75	-	-	-	22.12	-0.39	-	4
Feb-26 56.11	1.80	-	-	-	21.25	-0.69	-	3
Mar-26 42.57	0.07	-	-	-	37.79	-0.02	-	20
Jun-26 50.31	1.84	-	-	-	27.16	-0.29	-	4
Sep-26 41.60	0.79	-	-	-	31.00	-0.11	-	150
Sep-26 42.57	0.92	-	-	-	30.49	-0.13	-	150

	Previous Close	54.20		03/02/26
	INDRA Close	49.62		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	0.98	1.21	1.21	1.21	43.56	0.33	1	6
Feb-26 54.00	0.48	-	-	-	42.55	0.19	-	25
Feb-26 56.00	0.20	-	-	-	41.55	0.10	-	104
Feb-26 58.00	0.07	-	-	-	40.54	0.04	-	100
Feb-26 60.00	0.02	-	-	-	39.53	0.01	-	29
Feb-26 62.00	0.01	-	-	-	38.52	-	-	50
Feb-26 64.00	-	-	-	-	37.51	-	-	1
Feb-26 72.00	-	-	-	-	33.48	-	-	20
Mar-26 25.00	24.68	-	-	-	59.74	1.00	-	6
Mar-26 36.00	13.85	-	-	-	53.83	0.97	-	28
Mar-26 38.00	11.97	-	-	-	52.75	0.94	-	3
Mar-26 39.00	11.07	-	-	-	52.22	0.92	-	1,000
Mar-26 40.00	10.18	-	-	-	51.68	0.90	-	500
Mar-26 41.00	9.32	-	-	-	51.14	0.88	-	25
Mar-26 44.00	6.90	-	-	-	49.53	0.78	-	25
Mar-26 44.50	6.52	-	-	-	49.26	0.77	-	25
Mar-26 45.00	6.14	-	-	-	48.99	0.75	-	53
Mar-26 50.00	3.13	-	-	-	46.41	0.52	-	3
Mar-26 52.00	2.26	-	-	-	45.90	0.42	-	3
Mar-26 56.00	1.11	-	-	-	44.88	0.25	-	5
Mar-26 58.00	0.73	-	-	-	44.37	0.18	-	1
Mar-26 60.00	0.47	1.45	1.45	1.45	43.86	0.13	2	2
Jun-26 23.00	26.81	-	-	-	51.20	1.00	-	117
Jun-26 35.00	15.50	-	-	-	47.09	0.92	-	29
Jun-26 37.00	13.81	-	-	-	46.40	0.88	-	7
Jun-26 38.00	12.98	-	-	-	46.06	0.87	-	8
Jun-26 42.00	9.91	-	-	-	44.69	0.78	-	8
Jun-26 44.00	8.55	-	-	-	44.01	0.73	-	16
Jun-26 47.00	6.69	-	-	-	42.98	0.64	-	204
Jun-26 56.00	2.95	3.50	3.50	3.50	41.99	0.38	1	7
Jun-26 58.00	2.40	-	-	-	41.97	0.33	-	28
Jun-26 72.00	0.52	-	-	-	41.78	0.10	-	5
Sep-26 39.00	12.95	-	-	-	43.45	0.82	-	1
Sep-26 50.00	6.32	8.60	8.60	8.60	40.65	0.56	20	70
Sep-26 60.00	2.75	-	-	-	38.16	0.33	-	2
Dec-26 30.00	20.71	-	-	-	44.63	0.93	-	25
Dec-26 31.00	19.86	-	-	-	44.40	0.92	-	25
Dec-26 32.00	19.06	-	-	-	44.17	0.90	-	25
Dec-26 35.00	16.66	-	-	-	43.49	0.86	-	26
Dec-26 40.00	13.11	-	-	-	42.35	0.78	-	5
Dec-26 44.00	10.59	-	-	-	41.43	0.70	-	5
Dec-26 45.00	10.04	-	-	-	41.21	0.68	-	1
Dec-26 47.00	8.98	-	-	-	40.75	0.64	-	4
Dec-26 48.00	8.45	-	-	-	40.52	0.62	-	4
Dec-26 50.00	7.47	-	-	-	40.12	0.58	-	1
Dec-26 54.00	5.88	-	-	-	39.77	0.50	-	125
Dec-26 56.00	5.20	-	-	-	39.59	0.46	-	50
Dec-26 58.00	4.60	-	-	-	39.42	0.42	-	80
Dec-26 60.00	4.01	-	-	-	39.24	0.38	-	4
Dec-26 62.00	3.52	-	-	-	39.07	0.35	-	1
Dec-26 64.00	3.09	-	-	-	38.89	0.32	-	8
Dec-26 66.00	2.67	-	-	-	38.72	0.28	-	1
Mar-27 62.00	4.36	-	-	-	38.81	0.38	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.00	0.04	-	-	-	50.83	-0.02	-	50
Feb-26 42.00	0.12	-	-	-	49.30	-0.05	-	3
Feb-26 44.00	0.29	-	-	-	47.76	-0.11	-	1
Feb-26 45.00	0.43	0.38	0.38	0.04	47.00	-0.15	4	4
Feb-26 47.00	0.86	-	-	-	45.47	-0.27	-	8
Feb-26 48.00	1.18	-	-	-	44.70	-0.35	-	2
Feb-26 49.00	1.57	1.20	1.20	1.10	43.93	-0.43	30	55
Feb-26 50.00	2.05	-	-	-	43.27	-0.51	-	29
Feb-26 52.00	3.26	-	-	-	42.26	-0.68	-	13
Feb-26 54.00	4.78	-	-	-	41.25	-0.82	-	2
Feb-26 56.00	6.52	6.70	6.70	6.70	40.25	-0.91	10	3
Feb-26 58.00	8.41	-	-	-	39.24	-0.97	-	44
Mar-26 18.00	-	-	-	-	62.63	-	-	20
Mar-26 20.00	-	-	-	-	61.56	-	-	2
Mar-26 21.00	-	-	-	-	61.02	-	-	3
Mar-26 23.00	-	-	-	-	59.95	-	-	2
Mar-26 24.00	-	-	-	-	59.41	-	-	8
Mar-26 25.00	-	-	-	-	58.87	-	-	15
Mar-26 26.00	-	-	-	-	58.33	-	-	20
Mar-26 29.00	0.01	-	-	-	56.72	-	-	4
Mar-26 30.00	0.01	-	-	-	56.18	-	-	45
Mar-26 32.00	0.03	-	-	-	55.11	-0.01	-	30
Mar-26 34.00	0.06	-	-	-	54.03	-0.02	-	1
Mar-26 35.00	0.10	-	-	-	53.50	-0.03	-	1
Mar-26 36.00	0.13	-	-	-	52.96	-0.03	-	3
Mar-26 38.00	0.25	-	-	-	51.88	-0.06	-	25
Mar-26 40.00	0.44	-	-	-	50.81	-0.10	-	1
Mar-26 42.00	0.72	-	-	-	49.74	-0.15	-	1
Mar-26 44.00	1.13	0.85	0.85	0.85	48.66	-0.21	1	2
Mar-26 45.00	1.37	-	-	-	48.12	-0.25	-	72
Mar-26 46.00	1.69	-	-	-	47.59	-0.29	-	6
Mar-26 47.00	2.02	-	-	-	47.05	-0.34	-	1
Mar-26 48.00	2.42	2.42	2.42	2.42	46.51	-0.38	10	10
Mar-26 49.00	2.85	-	-	-	45.97	-0.43	-	1
Mar-26 50.00	3.33	-	-	-	45.54	-0.48	-	140
Mar-26 52.00	4.47	-	-	-	45.03	-0.58	-	11
Mar-26 54.00	5.81	-	-	-	44.52	-0.68	-	1
Mar-26 60.00	10.71	-	-	-	42.99	-0.88	-	100
Apr-26 41.00	0.95	-	-	-	47.63	-0.15	-	5
Apr-26 56.00	7.91	-	-	-	43.08	-0.70	-	100
Jun-26 20.00	-	-	-	-	51.46	-	-	1
Jun-26 26.00	0.06	-	-	-	49.40	-0.01	-	25
Jun-26 27.00	0.08	-	-	-	49.06	-0.01	-	25
Jun-26 30.00	0.18	-	-	-	48.03	-0.03	-	26
Jun-26 31.00	0.25	-	-	-	47.69	-0.04	-	11
Jun-26 32.00	0.31	-	-	-	47.35	-0.05	-	1
Jun-26 34.00	0.49	-	-	-	46.66	-0.07	-	4
Jun-26 35.00	0.60	-	-	-	46.32	-0.08	-	5
Jun-26 43.00	2.21	1.43	1.43	1.43	43.58	-0.24	10	-
Jun-26 44.00	2.54	-	-	-	43.24	-0.27	-	10
Jun-26 45.00	2.88	-	-	-	42.89	-0.30	-	20
Jun-26 54.00	7.49	-	-	-	41.25	-0.58	-	4
Jun-26 56.00	8.88	-	-	-	41.22	-0.63	-	3
Jun-26 58.00	10.35	-	-	-	41.20	-0.69	-	2
Sep-26 24.00	0.13	-	-	-	47.69	-0.02	-	4
Sep-26 26.00	0.21	-	-	-	47.18	-0.03	-	4
Sep-26 30.00	0.52	-	-	-	46.16	-0.06	-	45
Sep-26 31.00	0.63	-	-	-	45.90	-0.07	-	50
Sep-26 42.00	3.04	-	-	-	43.10	-0.25	-	3
Sep-26 45.00	4.11	-	-	-	42.33	-0.32	-	1
Sep-26 46.00	4.56	-	-	-	42.07	-0.34	-	750
Sep-26 50.00	6.45	-	-	-	41.06	-0.44	-	13
Sep-26 52.00	7.57	-	-	-	40.56	-0.49	-	1
Dec-26 30.00	0.86	-	-	-	45.06	-0.08	-	1
Dec-26 32.00	1.19	-	-	-	44.60	-0.10	-	10
Dec-26 35.00	1.76	-	-	-	43.92	-0.14	-	1
Dec-26 40.00	3.15	-	-	-	42.78	-0.22	-	1
Mar-27 49.00	7.50	-	-	-	39.78	-0.40	-	20
Dec-27 44.00	6.54	-	-	-	38.05	-0.30	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	3.57	-	-	-	46.77	0.72	-	4
Feb-26 48.00	2.89	-	-	-	46.00	0.65	-	5
Feb-26 49.00	2.28	-	-	-	45.23	0.57	-	4
Feb-26 50.00	1.76	-	-	-	44.57	0.49	-	4
Feb-26 54.00	0.48	-	-	-	42.55	0.20	-	17
Feb-26 60.00	0.02	-	-	-	39.53	0.02	-	5
Mar-26 54.00	1.61	-	-	-	45.39	0.33	-	8
Jun-26 52.00	4.27	-	-	-	42.05	0.49	-	5
Jun-26 56.00	2.93	-	-	-	41.99	0.38	-	6
Jun-26 58.00	2.41	-	-	-	41.97	0.32	-	5
Jun-26 68.00	0.84	-	-	-	41.83	0.14	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.00	1.56	0.48	0.48	0.48	43.93	-0.42	5	5
Feb-26 52.00	3.25	-	-	-	42.26	-0.67	-	3,880
Feb-26 54.00	4.77	-	-	-	41.25	-0.81	-	1,900
Mar-26 54.00	5.80	-	-	-	44.52	-0.67	-	2

	Previous Close	72.85		03/02/26
	LABORAT. ROVI Close	72.85		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	3.52	-	-	-	27.01	0.77	-	1
Feb-26 72.00	2.15	-	-	-	26.29	0.60	-	2
Feb-26 76.00	0.55	-	-	-	25.58	0.24	-	5
Mar-26 68.00	6.16	-	-	-	30.36	0.76	-	1
Mar-26 70.00	4.76	-	-	-	29.81	0.68	-	10
Mar-26 76.00	1.77	-	-	-	28.71	0.37	-	1
Jun-26 70.00	6.84	-	-	-	28.53	0.64	-	108
Dec-26 80.00	4.95	-	-	-	28.20	0.41	-	15
Dec-26 82.00	4.31	-	-	-	28.11	0.38	-	15
Dec-26 84.00	3.75	-	-	-	28.03	0.34	-	15
Dec-26 86.00	3.30	-	-	-	27.95	0.31	-	15
Dec-26 88.00	2.85	-	-	-	27.87	0.28	-	14
Dec-26 90.00	2.43	-	-	-	27.78	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	0.62	-	-	-	27.30	-0.24	-	5
Mar-26 50.00	-	-	-	-	35.94	-	-	5
Mar-26 52.00	0.01	-	-	-	35.38	-	-	6
Jun-26 50.00	0.14	-	-	-	33.21	-0.02	-	1
Jun-26 54.00	0.33	-	-	-	32.33	-0.05	-	1
Jun-26 56.00	0.48	-	-	-	31.89	-0.07	-	2
Sep-26 48.00	0.35	-	-	-	32.46	-0.04	-	1
Sep-26 54.00	0.87	-	-	-	31.30	-0.09	-	2
Sep-26 64.00	2.96	-	-	-	29.38	-0.26	-	2
Sep-26 66.00	3.60	-	-	-	29.00	-0.30	-	6

	Previous Close	3.92		03/02/26
	MAPFRE Close	3.92		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.00	0.07	-	-	-	30.86	0.40	-	13
Mar-26 3.50	0.46	-	-	-	31.82	0.86	-	3
Mar-26 3.60	0.38	-	-	-	31.48	0.80	-	11
Mar-26 3.70	0.30	-	-	-	31.14	0.73	-	13
Mar-26 3.80	0.24	-	-	-	30.80	0.64	-	300
Mar-26 3.90	0.18	-	-	-	30.46	0.55	-	200
Mar-26 4.00	0.14	-	-	-	30.20	0.45	-	66
Mar-26 4.10	0.10	-	-	-	29.95	0.36	-	10
Mar-26 4.20	0.07	-	-	-	29.70	0.28	-	1
Mar-26 4.30	0.05	-	-	-	29.46	0.21	-	40
Mar-26 4.40	0.03	-	-	-	29.21	0.14	-	15
Mar-26 4.60	0.01	-	-	-	28.72	0.07	-	10
Jun-26 3.50	0.50	-	-	-	25.76	0.82	-	5
Jun-26 3.60	0.42	-	-	-	25.49	0.76	-	15
Jun-26 3.70	0.35	-	-	-	25.21	0.70	-	5
Jun-26 3.80	0.29	-	-	-	24.94	0.63	-	34
Jun-26 3.90	0.23	-	-	-	24.67	0.56	-	1
Jun-26 4.00	0.19	-	-	-	24.42	0.48	-	21
Jun-26 4.10	0.15	-	-	-	24.17	0.41	-	20
Jun-26 4.40	0.06	-	-	-	23.43	0.22	-	33
Jun-26 4.50	0.04	-	-	-	23.18	0.17	-	10
Jun-26 4.60	0.03	-	-	-	22.94	0.13	-	2
Sep-26 3.80	0.32	-	-	-	23.43	0.61	-	3
Sep-26 3.90	0.27	-	-	-	23.28	0.54	-	10
Sep-26 4.10	0.18	-	-	-	22.91	0.42	-	10
Sep-26 4.20	0.15	-	-	-	22.72	0.36	-	33
Sep-26 4.30	0.12	-	-	-	22.54	0.31	-	7
Sep-26 4.40	0.09	-	-	-	22.35	0.26	-	3
Sep-26 4.50	0.07	-	-	-	22.16	0.21	-	13
Sep-26 4.70	0.04	-	-	-	21.79	0.14	-	15
Dec-26 4.40	0.14	-	-	-	23.31	0.30	-	1
Dec-26 4.50	0.11	-	-	-	23.16	0.26	-	11
Jun-27 5.00	0.09	-	-	-	23.64	0.19	-	1
Dec-27 5.00	0.14	-	-	-	24.73	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.90	0.08	-	-	-	27.45	-0.45	-	1
Feb-26 4.00	0.14	-	-	-	27.16	-0.62	-	21
Feb-26 4.10	0.21	-	-	-	26.88	-0.77	-	3
Feb-26 4.20	0.29	-	-	-	26.60	-0.88	-	1
Mar-26 2.80	-	-	-	-	30.67	-	-	5
Mar-26 3.10	-	-	-	-	29.65	-0.01	-	6
Mar-26 3.20	-	-	-	-	29.31	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	28.29	-0.11	-	1
Mar-26 3.60	0.04	-	-	-	27.95	-0.17	-	2
Mar-26 3.80	0.09	-	-	-	27.27	-0.35	-	40
Mar-26 3.90	0.14	-	-	-	26.93	-0.45	-	15
Mar-26 4.00	0.19	-	-	-	26.67	-0.56	-	152
Mar-26 4.10	0.25	-	-	-	26.42	-0.67	-	155
Mar-26 4.20	0.33	-	-	-	26.17	-0.76	-	10
Apr-26 4.00	0.21	-	-	-	24.61	-0.54	-	1
Jun-26 2.00	-	-	-	-	26.15	-	-	3
Jun-26 3.00	0.01	-	-	-	23.43	-0.04	-	15
Jun-26 3.60	0.11	-	-	-	21.80	-0.30	-	5
Jun-26 3.80	0.18	-	-	-	21.25	-0.46	-	1
Jun-26 4.00	0.30	-	-	-	20.73	-0.62	-	101
Jun-26 4.90	1.07	-	-	-	18.51	-0.99	-	5
Sep-26 1.70	-	-	-	-	24.56	-	-	20
Sep-26 3.30	0.07	-	-	-	22.11	-0.17	-	2
Sep-26 3.60	0.15	-	-	-	21.65	-0.32	-	5
Sep-26 3.70	0.19	-	-	-	21.49	-0.39	-	15
Sep-26 3.80	0.24	-	-	-	21.34	-0.45	-	30
Sep-26 3.90	0.29	-	-	-	21.19	-0.51	-	1
Sep-26 5.00	1.18	-	-	-	19.13	-0.97	-	9
Dec-26 3.70	0.26	-	-	-	21.66	-0.42	-	21
Dec-26 4.20	0.56	-	-	-	21.03	-0.67	-	5
Dec-27 3.60	0.41	-	-	-	22.60	-0.42	-	10

	Previous Close	7.65		03/02/26
	MELIA HOTELS Close	7.52		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.26	-	-	-	23.17	0.54	-	25
Jun-26 7.00	0.78	-	-	-	24.35	0.73	-	5
Jun-26 8.00	0.26	-	-	-	22.98	0.38	-	10
Jun-26 9.00	0.05	-	-	-	21.39	0.11	-	7
Sep-26 7.75	0.46	-	-	-	24.78	0.48	-	5
Sep-26 8.00	0.37	-	-	-	24.41	0.41	-	2,000
Sep-26 8.50	0.21	0.22	0.22	0.22	23.65	0.28	10	10
Mar-27 7.75	0.69	0.76	0.76	0.76	25.66	0.51	10	10
Mar-27 8.75	0.36	-	-	-	24.64	0.32	-	5
Jun-27 7.50	0.92	-	-	-	26.37	0.57	-	5
Jun-27 7.75	0.81	-	-	-	26.16	0.52	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.14	-	-	-	23.15	-0.46	-	1
Mar-26 6.75	0.03	-	-	-	23.95	-0.09	-	1
Jun-26 8.00	0.67	-	-	-	22.13	-0.64	-	6
Dec-26 8.25	1.10	-	-	-	21.35	-0.68	-	36

	Previous Close	12.46		03/02/26
	MERLIN Close	12.90		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.50	-	-	-	21.46	0.76	-	3
Mar-26 11.00	1.94	-	-	-	24.97	0.97	-	4
Mar-26 13.00	0.36	-	-	-	21.49	0.49	-	140
Mar-26 13.50	0.17	-	-	-	21.27	0.30	-	14,900
Mar-26 14.00	0.07	-	-	-	21.05	0.15	-	8
Jun-26 11.00	2.05	-	-	-	25.18	0.89	-	4
Jun-26 13.50	0.41	-	-	-	21.71	0.39	-	25
Jun-26 14.00	0.26	-	-	-	21.48	0.28	-	5,000
Jun-26 14.50	0.16	-	-	-	21.25	0.19	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	-	-	-	-	25.01	-	-	5
Feb-26 11.50	-	-	-	-	24.08	-0.01	-	2
Feb-26 12.00	0.02	-	-	-	23.15	-0.07	-	4
Mar-26 11.50	0.03	-	-	-	23.17	-0.07	-	3
Mar-26 12.00	0.09	-	-	-	22.27	-0.16	-	2
Jun-26 8.75	0.01	-	-	-	26.76	-0.01	-	1
Jun-26 11.00	0.13	-	-	-	22.98	-0.13	-	514
Jun-26 12.00	0.33	-	-	-	21.30	-0.30	-	37
Jun-26 13.00	0.75	-	-	-	19.74	-0.54	-	13
Jun-26 14.00	1.43	-	-	-	19.28	-0.77	-	2
Sep-26 10.00	0.11	-	-	-	24.70	-0.09	-	1
Sep-26 11.00	0.25	-	-	-	23.25	-0.18	-	1
Sep-26 11.50	0.36	-	-	-	22.53	-0.24	-	2
Sep-26 12.00	0.50	-	-	-	21.80	-0.32	-	2
Dec-26 11.00	0.37	-	-	-	22.75	-0.22	-	50
Dec-27 12.50	1.37	-	-	-	20.31	-0.45	-	5,000

	Previous Close	26.34		03/02/26
	NATURGY Close	26.50		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.62	-	-	-	24.92	0.87	-	21
Feb-26 26.00	0.84	-	-	-	23.37	0.66	-	31
Feb-26 27.00	0.31	-	-	-	22.23	0.37	-	1,021
Feb-26 28.00	0.08	-	-	-	21.49	0.13	-	3
Mar-26 23.00	3.66	-	-	-	29.67	0.92	-	1
Mar-26 24.00	2.77	-	-	-	28.33	0.86	-	150
Mar-26 25.00	1.95	-	-	-	27.00	0.75	-	2
Mar-26 26.00	1.26	-	-	-	25.67	0.61	-	32
Mar-26 27.00	0.73	0.51	0.51	0.51	24.70	0.44	70	159
Mar-26 28.00	0.38	-	-	-	24.09	0.28	-	145
Mar-26 29.00	0.17	-	-	-	23.49	0.15	-	2
Mar-26 30.00	0.07	-	-	-	22.89	0.07	-	5
Mar-26 32.00	0.01	-	-	-	21.68	0.01	-	2
Apr-26 27.00	0.86	-	-	-	24.72	0.45	-	1
Jun-26 24.00	2.89	-	-	-	23.96	0.80	-	1
Jun-26 25.00	2.13	-	-	-	22.77	0.70	-	260
Jun-26 26.00	1.48	-	-	-	21.59	0.57	-	64
Jun-26 27.00	0.97	-	-	-	20.70	0.44	-	750
Jun-26 28.00	0.60	-	-	-	20.09	0.32	-	27
Jun-26 29.00	0.35	-	-	-	19.49	0.21	-	2
Jun-26 31.00	0.09	-	-	-	18.28	0.07	-	10
Jun-26 32.00	0.04	-	-	-	17.68	0.03	-	1
Sep-26 22.00	4.71	-	-	-	25.94	0.90	-	1
Sep-26 27.00	1.25	-	-	-	21.07	0.45	-	1,001
Sep-26 29.00	0.58	-	-	-	20.14	0.26	-	58
Dec-26 23.00	3.93	-	-	-	24.81	0.81	-	2
Dec-26 25.00	2.50	-	-	-	23.07	0.64	-	13
Dec-26 26.00	1.92	-	-	-	22.20	0.55	-	10
Dec-26 27.00	1.45	-	-	-	21.58	0.45	-	5
Dec-26 28.00	1.07	-	-	-	21.19	0.37	-	1
Dec-26 29.00	0.78	-	-	-	20.80	0.29	-	495
Dec-26 30.00	0.55	-	-	-	20.41	0.23	-	170
Jun-27 25.00	2.76	-	-	-	23.16	0.61	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	32.23	-	-	3
Feb-26 23.00	0.01	-	-	-	30.69	-0.01	-	2,016
Feb-26 24.00	0.04	-	-	-	29.14	-0.05	-	42
Feb-26 25.00	0.13	-	-	-	27.59	-0.15	-	1,162
Feb-26 26.00	0.37	0.32	0.32	0.32	26.04	-0.35	10	142
Feb-26 27.00	0.85	-	-	-	24.90	-0.62	-	20
Feb-26 35.00	8.50	8.46	8.46	8.46	18.96	-1.00	2	2
Mar-26 16.50	-	-	-	-	34.05	-	-	1
Mar-26 18.50	-	-	-	-	31.39	-	-	3
Mar-26 20.00	-	-	-	-	29.39	-	-	247
Mar-26 21.00	0.01	-	-	-	28.05	-0.01	-	119
Mar-26 22.00	0.02	-	-	-	26.72	-0.02	-	1
Mar-26 23.00	0.05	-	-	-	25.39	-0.05	-	7
Mar-26 24.00	0.12	-	-	-	24.05	-0.11	-	531
Mar-26 25.00	0.27	-	-	-	22.72	-0.21	-	29
Mar-26 26.00	0.54	-	-	-	21.39	-0.38	-	54
Mar-26 27.00	1.01	-	-	-	20.42	-0.58	-	17
Apr-26 24.00	0.31	-	-	-	22.94	-0.20	-	10
Jun-26 18.50	0.03	-	-	-	28.18	-0.02	-	1
Jun-26 21.00	0.13	-	-	-	25.22	-0.07	-	50
Jun-26 22.00	0.21	-	-	-	24.04	-0.11	-	11
Jun-26 23.00	0.33	-	-	-	22.86	-0.16	-	23
Jun-26 24.00	0.52	-	-	-	21.68	-0.24	-	41
Jun-26 25.00	0.79	-	-	-	20.49	-0.34	-	76
Jun-26 26.00	1.16	-	-	-	19.31	-0.47	-	12
Jun-26 27.00	1.69	-	-	-	18.42	-0.60	-	28
Sep-26 18.00	0.10	-	-	-	27.02	-0.04	-	10
Sep-26 19.00	0.15	-	-	-	25.99	-0.06	-	25
Sep-26 19.50	0.19	-	-	-	25.47	-0.07	-	25
Sep-26 20.00	0.22	-	-	-	24.95	-0.09	-	25
Sep-26 21.00	0.34	-	-	-	23.92	-0.13	-	25
Sep-26 22.00	0.49	-	-	-	22.89	-0.18	-	26
Sep-26 23.00	0.68	-	-	-	21.86	-0.24	-	30
Sep-26 24.00	0.95	-	-	-	20.83	-0.32	-	14
Sep-26 25.00	1.30	-	-	-	19.80	-0.41	-	5
Sep-26 27.00	2.30	-	-	-	18.02	-0.62	-	1
Dec-26 20.00	0.40	-	-	-	23.93	-0.13	-	1
Dec-26 22.00	0.75	-	-	-	22.20	-0.23	-	2
Dec-26 23.00	1.02	-	-	-	21.33	-0.29	-	4
Dec-26 24.00	1.35	-	-	-	20.46	-0.37	-	2,067
Dec-26 25.00	1.74	-	-	-	19.59	-0.45	-	42
Dec-26 26.00	2.20	-	-	-	18.72	-0.54	-	1
Mar-27 26.00	2.37	-	-	-	18.55	-0.53	-	190
Sep-27 26.00	3.18	-	-	-	18.60	-0.56	-	95
Dec-27 26.00	3.55	-	-	-	18.66	-0.58	-	97

	Previous Close	0.36		03/02/26
	OBRASCON HUARTE Close	0.36		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.02	-	-	-	46.60	0.61	-	10
Mar-26 0.39	0.01	-	-	-	42.27	0.31	-	50
Jun-26 0.30	0.07	-	-	-	43.67	0.79	-	3
Jun-26 0.35	0.04	-	-	-	43.44	0.60	-	14
Sep-26 0.25	0.12	-	-	-	43.83	0.89	-	45
Sep-26 0.35	0.05	-	-	-	43.37	0.61	-	169

	Previous Close	76.60		03/02/26
	PHARMA MAR Close	77.60		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.78	-	-	-	72.62	0.59	-	1
Mar-26 78.00	7.72	-	-	-	71.73	0.55	-	2
Mar-26 80.00	6.91	-	-	-	71.58	0.51	-	2
Mar-26 82.00	6.10	-	-	-	71.44	0.47	-	2
Mar-26 86.00	4.75	4.50	4.50	4.50	71.15	0.39	1	1
Mar-26 90.00	3.60	3.70	3.70	3.70	70.85	0.32	3	12
Mar-26 96.00	2.34	-	-	-	70.42	0.23	-	2
Mar-26 100.00	1.78	-	-	-	70.12	0.19	-	1
Jun-26 64.00	20.85	-	-	-	73.27	0.75	-	1
Jun-26 68.00	18.29	-	-	-	71.72	0.70	-	1
Jun-26 70.00	17.15	-	-	-	70.95	0.68	-	1
Jun-26 72.00	16.07	-	-	-	70.17	0.66	-	1
Jun-26 76.00	13.90	-	-	-	68.63	0.61	-	1
Jun-26 80.00	12.09	-	-	-	67.75	0.56	-	3
Jun-26 100.00	5.81	-	-	-	65.60	0.34	-	1
Jun-26 115.00	3.19	-	-	-	63.99	0.22	-	5
Jun-26 120.00	2.51	-	-	-	63.46	0.18	-	2
Jun-26 130.00	1.63	-	-	-	62.38	0.13	-	1
Sep-26 78.00	15.17	-	-	-	63.32	0.60	-	1
Sep-26 92.00	10.44	-	-	-	62.84	0.47	-	4
Sep-26 120.00	4.76	-	-	-	61.87	0.26	-	1
Dec-26 76.00	17.63	-	-	-	59.21	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 78.00	4.19	-	-	-	59.64	-0.49	-	1
Mar-26 27.00	0.01	-	-	-	100.80	-	-	5
Mar-26 60.00	2.04	-	-	-	83.13	-0.15	-	6
Mar-26 62.00	2.49	-	-	-	82.06	-0.18	-	2
Mar-26 70.00	4.79	-	-	-	77.76	-0.30	-	5
Mar-26 74.00	6.34	-	-	-	75.61	-0.37	-	1
Mar-26 76.00	7.21	-	-	-	74.54	-0.41	-	3
Mar-26 80.00	9.34	-	-	-	73.50	-0.49	-	1
Mar-26 110.00	33.11	-	-	-	71.31	-0.90	-	1
Jun-26 35.00	0.74	-	-	-	85.74	-0.04	-	1
Jun-26 43.00	1.67	-	-	-	82.65	-0.08	-	8
Jun-26 76.00	12.01	-	-	-	69.89	-0.39	-	4
Jun-26 78.00	12.98	-	-	-	69.23	-0.42	-	1
Sep-26 52.00	5.16	-	-	-	72.80	-0.16	-	1
Sep-26 54.00	5.72	-	-	-	72.15	-0.18	-	1
Sep-26 66.00	10.02	-	-	-	68.29	-0.28	-	3
Sep-26 74.00	13.74	-	-	-	65.71	-0.36	-	2
Sep-26 78.00	15.74	-	-	-	64.54	-0.40	-	1
Sep-26 80.00	17.00	-	-	-	64.47	-0.42	-	1
Sep-26 88.00	22.06	-	-	-	64.19	-0.50	-	3
Sep-26 92.00	24.92	-	-	-	64.06	-0.53	-	1
Dec-26 48.00	4.81	-	-	-	67.70	-0.14	-	1
Dec-26 60.00	8.85	-	-	-	64.61	-0.23	-	2

	Previous Close	16.87		03/02/26
	PUIG Close	16.78		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 15.00	1.91	-	-	-	47.90	0.87	-	22
Feb-26 15.50	1.50	-	-	-	47.14	0.80	-	6
Feb-26 16.00	1.13	-	-	-	46.39	0.70	-	13
Feb-26 18.50	0.15	-	-	-	44.73	0.17	-	1
Mar-26 11.00	5.81	-	-	-	49.78	0.99	-	3
Mar-26 11.50	5.32	-	-	-	49.28	0.99	-	1
Mar-26 14.50	2.57	-	-	-	46.30	0.84	-	70
Mar-26 15.00	2.18	-	-	-	45.81	0.78	-	2
Mar-26 15.50	1.82	-	-	-	45.31	0.72	-	10
Mar-26 16.00	1.49	-	-	-	44.81	0.65	-	4
Mar-26 17.50	0.75	-	-	-	44.00	0.43	-	1
Mar-26 19.00	0.34	-	-	-	43.91	0.24	-	6
Jun-26 13.00	4.14	-	-	-	42.97	0.88	-	17
Jun-26 14.00	3.35	-	-	-	42.39	0.81	-	14
Jun-26 15.00	2.65	-	-	-	41.82	0.73	-	1
Jun-26 16.00	2.05	-	-	-	41.24	0.64	-	12
Jun-26 17.00	1.54	-	-	-	40.57	0.54	-	11
Jun-26 17.50	1.30	-	-	-	40.07	0.49	-	112
Sep-26 11.00	5.95	-	-	-	40.83	0.95	-	1
Sep-26 14.50	3.17	-	-	-	39.30	0.75	-	3
Sep-26 16.00	2.30	-	-	-	38.64	0.62	-	5
Sep-26 19.00	1.08	-	-	-	37.11	0.38	-	1
Dec-26 16.50	2.19	-	-	-	34.83	0.58	-	1
Dec-26 18.50	1.42	-	-	-	34.16	0.43	-	2
Dec-26 19.50	1.10	-	-	-	33.82	0.37	-	20
Jun-27 15.50	2.87	-	-	-	31.02	0.66	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	51.63	-	-	5
Feb-26 13.00	0.01	-	-	-	50.88	-0.01	-	13
Feb-26 13.50	0.01	-	-	-	50.12	-0.02	-	18
Feb-26 14.00	0.03	-	-	-	49.37	-0.04	-	23
Feb-26 14.50	0.06	-	-	-	48.61	-0.07	-	2
Feb-26 15.00	0.12	-	-	-	47.86	-0.13	-	14
Feb-26 15.50	0.20	-	-	-	47.10	-0.20	-	5
Feb-26 16.00	0.34	-	-	-	46.35	-0.30	-	16
Feb-26 16.50	0.52	-	-	-	45.59	-0.41	-	6
Mar-26 11.50	0.01	-	-	-	46.92	-0.01	-	1
Mar-26 12.00	0.02	-	-	-	46.43	-0.02	-	1
Mar-26 12.50	0.03	-	-	-	45.93	-0.03	-	1
Mar-26 13.00	0.05	-	-	-	45.43	-0.05	-	26
Mar-26 13.50	0.09	-	-	-	44.94	-0.07	-	145
Mar-26 14.00	0.14	-	-	-	44.44	-0.10	-	215
Mar-26 14.50	0.22	-	-	-	43.94	-0.15	-	78
Mar-26 15.00	0.32	-	-	-	43.45	-0.21	-	21
Mar-26 15.50	0.46	-	-	-	42.95	-0.27	-	5
Mar-26 16.00	0.62	-	-	-	42.45	-0.34	-	4
Mar-26 16.50	0.84	-	-	-	41.96	-0.42	-	6
Mar-26 17.00	1.09	-	-	-	41.67	-0.50	-	5
Apr-26 15.50	0.67	-	-	-	41.99	-0.30	-	6
Jun-26 11.50	0.12	-	-	-	40.98	-0.06	-	3
Jun-26 12.00	0.17	-	-	-	40.69	-0.08	-	2,168
Jun-26 13.00	0.32	-	-	-	40.12	-0.14	-	26
Jun-26 13.50	0.42	-	-	-	39.83	-0.17	-	526
Jun-26 14.00	0.55	-	-	-	39.54	-0.21	-	5
Jun-26 14.50	0.70	-	-	-	39.25	-0.26	-	140
Jun-26 15.00	0.87	-	-	-	38.97	-0.30	-	40
Jun-26 15.50	1.07	-	-	-	38.68	-0.35	-	4
Jun-26 16.00	1.29	-	-	-	38.39	-0.40	-	100
Jun-26 16.50	1.54	-	-	-	38.10	-0.46	-	1
Sep-26 12.00	0.31	-	-	-	38.00	-0.11	-	5
Sep-26 12.50	0.40	-	-	-	37.78	-0.14	-	13
Sep-26 13.00	0.51	-	-	-	37.56	-0.17	-	21
Sep-26 13.50	0.64	-	-	-	37.34	-0.20	-	8
Sep-26 14.00	0.78	-	-	-	37.12	-0.24	-	10
Sep-26 14.50	0.96	-	-	-	36.91	-0.28	-	1
Sep-26 16.00	1.59	-	-	-	36.25	-0.40	-	136
Dec-26 11.00	0.21	-	-	-	34.72	-0.08	-	2
Dec-26 12.50	0.46	-	-	-	34.24	-0.15	-	5
Dec-26 13.00	0.59	-	-	-	34.08	-0.18	-	1
Dec-26 13.50	0.72	-	-	-	33.92	-0.21	-	4
Dec-26 14.00	0.88	-	-	-	33.76	-0.24	-	3
Dec-26 14.50	1.06	-	-	-	33.60	-0.28	-	10
Dec-26 15.00	1.25	-	-	-	33.45	-0.32	-	5
Dec-26 15.50	1.48	-	-	-	33.29	-0.36	-	5
Dec-26 16.00	1.71	-	-	-	33.13	-0.40	-	19
Dec-26 16.50	1.96	-	-	-	32.97	-0.44	-	1
Mar-27 16.00	1.79	-	-	-	31.11	-0.39	-	15
Jun-27 16.00	2.01	-	-	-	29.76	-0.41	-	311
Jun-27 21.00	5.32	-	-	-	28.69	-0.72	-	20
Dec-27 15.50	1.93	-	-	-	28.14	-0.37	-	162
Dec-27 16.00	2.18	-	-	-	28.07	-0.40	-	156

	Previous Close	14.53		03/02/26
	REDEIA Close	14.64		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	2.15	-	-	-	19.40	1.00	-	2
Feb-26 14.50	0.30	-	-	-	17.31	0.62	-	1
Feb-26 15.00	0.09	-	-	-	16.86	0.27	-	13
Feb-26 15.50	0.01	0.06	0.06	0.06	16.44	0.06	1	6
Feb-26 16.00	-	-	-	-	16.01	0.01	-	24
Mar-26 12.50	2.17	-	-	-	18.16	0.99	-	2
Mar-26 14.50	0.44	-	-	-	16.61	0.59	-	5
Mar-26 15.00	0.20	-	-	-	16.24	0.36	-	4
Mar-26 15.50	0.07	-	-	-	15.87	0.17	-	1
Mar-26 16.00	0.02	-	-	-	15.51	0.06	-	6
Mar-26 16.50	-	-	-	-	15.14	0.01	-	50
Mar-26 17.00	-	-	-	-	14.78	-	-	2
Mar-26 17.50	-	-	-	-	14.42	-	-	8
Mar-26 18.00	-	-	-	-	14.05	-	-	2
Mar-26 18.50	-	-	-	-	13.69	-	-	10
Mar-26 19.50	-	-	-	-	12.96	-	-	2
Mar-26 20.00	-	-	-	-	12.59	-	-	1
Apr-26 14.00	0.86	-	-	-	16.65	0.75	-	1
Jun-26 14.00	1.06	-	-	-	17.57	0.70	-	1
Jun-26 15.00	0.49	-	-	-	16.65	0.45	-	12
Jun-26 15.50	0.29	-	-	-	16.21	0.32	-	185
Jun-26 16.00	0.17	-	-	-	15.76	0.21	-	11
Jun-26 16.50	0.08	-	-	-	15.32	0.13	-	60
Jun-26 17.50	0.01	-	-	-	14.43	0.03	-	2
Jun-26 18.00	-	-	-	-	13.99	0.01	-	10
Jun-26 18.50	-	-	-	-	13.54	-	-	1
Jun-26 19.00	-	-	-	-	13.10	-	-	10
Jun-26 20.00	-	-	-	-	12.21	-	-	10
Sep-26 14.00	1.16	-	-	-	19.14	0.68	-	3
Sep-26 15.00	0.60	-	-	-	18.18	0.46	-	3
Sep-26 15.50	0.41	-	-	-	17.76	0.36	-	16
Sep-26 16.00	0.26	-	-	-	17.33	0.26	-	62
Sep-26 16.50	0.16	-	-	-	16.91	0.18	-	1
Sep-26 17.00	0.09	-	-	-	16.49	0.11	-	10
Dec-26 12.00	2.81	-	-	-	20.83	0.93	-	20
Dec-26 15.00	0.72	-	-	-	18.31	0.47	-	20
Dec-26 16.00	0.37	-	-	-	17.50	0.29	-	4
Mar-27 17.50	0.13	-	-	-	15.91	0.12	-	10
Dec-27 14.50	1.20	-	-	-	19.13	0.54	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.03	-	-	-	18.20	-0.12	-	24
Feb-26 14.50	0.16	0.16	0.16	0.16	17.68	-0.39	10	40
Feb-26 15.00	0.44	-	-	-	17.23	-0.73	-	86
Feb-26 15.50	0.87	-	-	-	16.81	-0.95	-	21
Mar-26 13.50	0.03	-	-	-	17.06	-0.08	-	1
Mar-26 14.00	0.10	0.10	0.17	0.10	16.68	-0.20	2	7
Mar-26 14.50	0.26	-	-	-	16.29	-0.41	-	20
Mar-26 15.00	0.53	-	-	-	15.92	-0.65	-	30
Mar-26 15.50	0.90	-	-	-	15.55	-0.85	-	7
Mar-26 16.00	1.36	-	-	-	15.19	-0.97	-	4
Mar-26 16.50	1.86	-	-	-	14.82	-1.00	-	4
Mar-26 18.00	3.36	-	-	-	13.73	-1.00	-	10
Apr-26 13.50	0.07	-	-	-	16.62	-0.12	-	5
Apr-26 14.00	0.16	-	-	-	16.27	-0.24	-	5
Apr-26 14.50	0.33	0.32	0.32	0.32	15.92	-0.42	10	11
Apr-26 15.00	0.59	-	-	-	15.57	-0.61	-	1
Apr-26 16.00	1.38	-	-	-	14.89	-0.92	-	2
Jun-26 13.00	0.10	-	-	-	18.16	-0.12	-	1
Jun-26 13.50	0.18	-	-	-	17.69	-0.20	-	18
Jun-26 14.00	0.31	-	-	-	17.23	-0.30	-	30
Jun-26 14.50	0.49	-	-	-	16.76	-0.42	-	103
Jun-26 15.00	0.74	-	-	-	16.31	-0.56	-	30
Jun-26 15.50	1.05	-	-	-	15.87	-0.70	-	104
Jun-26 16.00	1.44	-	-	-	15.42	-0.83	-	55
Jun-26 16.50	1.87	-	-	-	14.98	-0.93	-	11
Sep-26 13.00	0.31	-	-	-	17.79	-0.24	-	7
Sep-26 13.50	0.45	-	-	-	17.28	-0.33	-	36
Sep-26 14.00	0.65	-	-	-	16.77	-0.44	-	34
Sep-26 14.50	0.89	-	-	-	16.25	-0.55	-	9
Sep-26 15.00	1.20	-	-	-	15.81	-0.66	-	8
Sep-26 15.50	1.55	-	-	-	15.39	-0.76	-	2
Sep-26 16.00	1.95	-	-	-	14.96	-0.84	-	36
Sep-26 16.50	2.38	-	-	-	14.54	-0.91	-	1
Sep-26 19.00	4.80	-	-	-	12.44	-1.00	-	1
Dec-26 13.00	0.40	-	-	-	17.44	-0.26	-	2
Dec-26 13.50	0.55	-	-	-	17.02	-0.34	-	93
Dec-26 14.00	0.75	-	-	-	16.60	-0.43	-	38
Dec-26 14.50	1.00	-	-	-	16.18	-0.53	-	114
Dec-26 15.00	1.29	-	-	-	15.76	-0.62	-	19
Dec-26 15.50	1.63	-	-	-	15.36	-0.72	-	2
Dec-26 16.00	2.00	-	-	-	14.95	-0.80	-	2
Dec-26 17.00	2.86	-	-	-	14.13	-0.92	-	1
Dec-26 18.00	3.81	-	-	-	13.31	-0.98	-	1
Mar-27 14.50	1.12	-	-	-	15.64	-0.54	-	5
Mar-27 15.00	1.42	-	-	-	15.23	-0.62	-	1
Mar-27 17.00	2.93	2.87	2.87	2.87	13.50	-0.90	1	1
Jun-27 14.50	1.20	-	-	-	15.69	-0.52	-	5
Jun-27 15.50	1.81	-	-	-	14.86	-0.68	-	12
Dec-27 14.00	1.31	-	-	-	15.87	-0.51	-	20
Dec-27 15.00	1.90	-	-	-	15.22	-0.64	-	10
Dec-27 19.00	5.22	-	-	-	11.85	-0.98	-	4
Dec-28 13.00	1.31	-	-	-	16.49	-0.43	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.89	-	-	-	15.55	-0.83	-	2
Mar-26 16.00	1.34	-	-	-	15.19	-0.94	-	8
Sep-26 13.50	0.45	-	-	-	17.28	-0.32	-	2
Sep-26 14.00	0.64	-	-	-	16.77	-0.42	-	1
Sep-26 15.00	1.17	-	-	-	15.81	-0.63	-	1
Sep-26 18.00	3.74	-	-	-	13.28	-0.97	-	10
Dec-26 13.50	0.54	-	-	-	17.02	-0.33	-	4

	Previous Close	16.36		03/02/26
	REPSOL Close	16.41		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 16.50	0.30	-	-	-	30.90	0.47	-	11
Feb-26 15.00	1.49	-	-	-	35.62	0.89	-	5
Feb-26 15.50	1.07	-	-	-	34.05	0.79	-	2
Feb-26 16.00	0.70	0.55	0.55	0.55	32.48	0.66	1	261
Feb-26 16.50	0.41	-	-	-	31.13	0.49	-	67
Feb-26 17.00	0.21	-	-	-	30.74	0.31	-	24
Feb-26 17.50	0.10	-	-	-	30.35	0.18	-	5
Feb-26 18.00	0.04	-	-	-	29.97	0.08	-	3
Mar-26 7.00	9.42	-	-	-	56.16	1.00	-	2
Mar-26 10.00	6.43	-	-	-	47.75	1.00	-	5
Mar-26 11.00	5.44	-	-	-	44.95	1.00	-	3
Mar-26 14.50	2.10	-	-	-	35.13	0.86	-	301
Mar-26 15.00	1.68	-	-	-	33.73	0.80	-	10
Mar-26 15.50	1.29	-	-	-	32.33	0.72	-	10,645
Mar-26 16.00	0.95	-	-	-	30.93	0.62	-	3,401
Mar-26 16.50	0.66	0.50	0.50	0.50	29.70	0.51	1	341
Mar-26 17.00	0.45	-	-	-	29.23	0.39	-	129
Mar-26 17.50	0.29	-	-	-	28.77	0.29	-	92
Mar-26 18.00	0.17	0.15	0.15	0.15	28.30	0.20	3	160
Mar-26 18.50	0.10	-	-	-	27.83	0.12	-	1
Apr-26 16.50	0.82	-	-	-	28.29	0.52	-	1
Apr-26 17.50	0.41	0.28	0.28	0.28	27.28	0.33	3	3
Apr-26 19.00	0.11	-	-	-	25.75	0.12	-	1
Jun-26 9.00	7.48	-	-	-	43.08	0.99	-	1
Jun-26 11.00	5.54	-	-	-	38.53	0.97	-	1
Jun-26 12.00	4.60	-	-	-	36.25	0.94	-	10
Jun-26 13.00	3.69	-	-	-	33.98	0.90	-	169
Jun-26 14.00	2.83	-	-	-	31.70	0.83	-	3,126
Jun-26 14.50	2.43	-	-	-	30.57	0.79	-	30
Jun-26 15.00	2.04	-	-	-	29.43	0.73	-	68
Jun-26 15.50	1.68	-	-	-	28.29	0.68	-	133
Jun-26 16.00	1.36	-	-	-	27.15	0.61	-	202
Jun-26 16.50	1.06	-	-	-	26.20	0.54	-	110
Jun-26 17.00	0.84	-	-	-	26.02	0.46	-	30
Jun-26 17.50	0.66	-	-	-	25.85	0.39	-	275
Jun-26 18.00	0.50	-	-	-	25.68	0.32	-	506
Jun-26 18.50	0.38	-	-	-	25.51	0.26	-	30
Jun-26 19.00	0.28	-	-	-	25.33	0.21	-	150
Sep-26 14.00	2.92	-	-	-	30.95	0.81	-	56
Sep-26 14.50	2.53	-	-	-	30.10	0.77	-	11
Sep-26 15.00	2.17	-	-	-	29.25	0.72	-	379
Sep-26 15.50	1.83	-	-	-	28.39	0.66	-	51
Sep-26 16.00	1.52	-	-	-	27.54	0.60	-	50
Sep-26 16.50	1.25	1.04	1.04	1.04	26.80	0.54	2	281
Sep-26 17.00	1.02	-	-	-	26.51	0.47	-	59
Sep-26 17.50	0.83	-	-	-	26.23	0.41	-	8
Sep-26 18.00	0.66	-	-	-	25.94	0.35	-	270
Sep-26 18.50	0.53	-	-	-	25.66	0.29	-	401
Sep-26 19.00	0.41	-	-	-	25.37	0.24	-	2
Sep-26 21.00	0.13	-	-	-	24.24	0.10	-	14
Dec-26 10.00	6.52	-	-	-	34.82	0.98	-	14
Dec-26 12.00	4.66	-	-	-	32.18	0.92	-	5
Dec-26 13.00	3.80	-	-	-	30.86	0.86	-	60
Dec-26 13.50	3.40	-	-	-	30.20	0.83	-	100
Dec-26 14.00	3.02	-	-	-	29.54	0.79	-	19,223
Dec-26 14.50	2.65	-	-	-	28.88	0.74	-	1
Dec-26 15.50	2.00	-	-	-	27.56	0.64	-	3,070
Dec-26 16.00	1.70	-	-	-	26.89	0.59	-	2,038
Dec-26 16.50	1.44	-	-	-	26.32	0.53	-	1
Dec-26 17.00	1.22	-	-	-	26.12	0.48	-	86
Dec-26 17.50	1.04	-	-	-	25.92	0.43	-	50
Dec-26 18.00	0.87	-	-	-	25.71	0.38	-	92
Dec-26 18.50	0.73	-	-	-	25.51	0.33	-	211
Dec-26 19.00	0.60	-	-	-	25.31	0.29	-	7
Dec-26 21.00	0.26	-	-	-	24.49	0.15	-	5
Dec-26 22.00	0.16	-	-	-	24.09	0.10	-	20
Mar-27 13.00	3.82	-	-	-	31.21	0.85	-	22
Mar-27 13.50	3.43	-	-	-	30.56	0.82	-	25
Mar-27 14.00	3.05	-	-	-	29.91	0.78	-	356
Mar-27 14.50	2.70	-	-	-	29.26	0.73	-	5
Mar-27 15.50	2.06	-	-	-	27.96	0.63	-	13
Mar-27 16.00	1.78	-	-	-	27.31	0.58	-	1
Mar-27 16.50	1.52	-	-	-	26.74	0.53	-	25
Mar-27 18.00	0.95	0.90	0.90	0.90	26.13	0.39	50	50
Mar-27 18.50	0.82	-	-	-	25.93	0.34	-	5
Mar-27 19.00	0.69	-	-	-	25.73	0.30	-	5
Mar-27 19.50	0.58	-	-	-	25.52	0.27	-	5
Mar-27 22.00	0.22	-	-	-	24.51	0.12	-	20
Jun-27 11.00	5.59	-	-	-	33.28	0.95	-	1
Jun-27 11.50	5.14	-	-	-	32.64	0.93	-	25
Jun-27 12.50	4.28	-	-	-	31.36	0.87	-	50
Jun-27 13.00	3.89	-	-	-	30.72	0.84	-	117
Jun-27 13.50	3.50	-	-	-	30.08	0.80	-	27
Jun-27 14.00	3.14	-	-	-	29.44	0.76	-	25
Jun-27 14.50	2.80	-	-	-	28.80	0.72	-	5,050
Jun-27 15.00	2.48	-	-	-	28.16	0.67	-	110
Jun-27 15.50	2.17	-	-	-	27.52	0.63	-	50
Jun-27 16.00	1.90	-	-	-	26.88	0.58	-	2
Jun-27 16.50	1.64	-	-	-	26.32	0.53	-	30
Jun-27 17.00	1.44	-	-	-	26.12	0.48	-	1,020
Jun-27 17.50	1.26	-	-	-	25.92	0.44	-	26
Sep-27 12.50	4.27	-	-	-	31.38	0.87	-	50
Sep-27 13.00	3.87	-	-	-	30.75	0.84	-	50
Sep-27 15.50	2.19	-	-	-	27.60	0.62	-	1
Sep-27 18.00	1.13	-	-	-	25.91	0.40	-	3,000
Sep-27 18.50	1.00	-	-	-	25.74	0.37	-	3,000
Sep-27 20.00	0.65	-	-	-	25.22	0.27	-	2,000
Sep-27 21.00	0.47	-	-	-	24.87	0.21	-	5
Dec-27 11.00	5.60	-	-	-	33.17	0.94	-	2
Dec-27 11.50	5.16	-	-	-	32.56	0.92	-	1
Dec-27 12.00	4.73	-	-	-	31.95	0.89	-	4
Dec-27 12.50	4.33	-	-	-	31.34	0.86	-	50
Dec-27 13.00	3.94	-	-	-	30.73	0.82	-	30
Dec-27 14.00	3.23	-	-	-	29.51	0.74	-	5,150
Dec-27 14.50	2.90	-	-	-	28.90	0.70	-	2,100
Dec-27 15.00	2.59	-	-	-	28.29	0.66	-	150
Dec-27 15.50	2.31	-	-	-	27.68	0.62	-	100
Dec-27 16.00	2.04	-	-	-	27.07	0.57	-	3
Dec-27 16.50	1.79	-	-	-	26.55	0.53	-	1,614
Dec-27 17.00	1.61	-	-	-	26.41	0.49	-	35
Dec-27 17.50	1.43	-	-	-	26.27	0.45	-	2
Dec-27 19.50	0.89	-	-	-	25.70	0.32	-	5
Mar-28 16.50	1.81	-	-	-	26.66	0.53	-	1
Dec-28 16.00	2.35	-	-	-	28.88	0.57	-	2,000
Dec-29 10.00	6.50	-	-	-	33.65	0.99	-	210
Dec-29 11.50	5.14	-	-	-	32.65	0.92	-	1
Dec-29 12.00	4.76	-	-	-	32.31	0.88	-	1
Dec-29 12.50	4.39	-	-	-	31.98	0.84	-	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	-	-	-	32.15	-0.19	-	10
Feb-26 w2 16.00	0.17	-	-	-	30.78	-0.30	-	5
Feb-26 13.50	-	-	-	-	39.79	-0.01	-	11
Feb-26 14.00	0.01	-	-	-	38.21	-0.02	-	7
Feb-26 14.50	0.03	-	-	-	36.64	-0.05	-	22
Feb-26 15.00	0.07	0.11	0.11	0.11	35.06	-0.11	6	185
Feb-26 15.50	0.14	0.23	0.23	0.20	33.49	-0.20	101	882
Feb-26 16.00	0.27	-	-	-	31.92	-0.34	-	188
Feb-26 16.50	0.48	-	-	-	30.57	-0.52	-	159
Feb-26 17.00	0.79	-	-	-	30.18	-0.69	-	13
Feb-26 17.50	1.18	-	-	-	29.79	-0.83	-	6
Mar-26 7.50	-	-	-	-	53.94	-	-	8
Mar-26 7.75	-	-	-	-	53.24	-	-	3
Mar-26 8.00	-	-	-	-	52.54	-	-	3
Mar-26 8.50	-	-	-	-	51.14	-	-	10
Mar-26 8.75	-	-	-	-	50.43	-	-	7
Mar-26 9.00	-	-	-	-	49.73	-	-	62
Mar-26 9.25	-	-	-	-	49.03	-	-	172
Mar-26 9.50	-	-	-	-	48.33	-	-	2
Mar-26 9.75	-	-	-	-	47.63	-	-	7
Mar-26 10.00	-	-	-	-	46.93	-	-	522
Mar-26 10.50	-	-	-	-	45.53	-	-	707
Mar-26 11.00	-	-	-	-	44.13	-	-	5,463
Mar-26 11.50	0.01	-	-	-	42.72	-0.01	-	334
Mar-26 12.00	0.01	-	-	-	41.32	-0.01	-	161
Mar-26 12.50	0.02	-	-	-	39.92	-0.02	-	183
Mar-26 13.00	0.03	-	-	-	38.52	-0.03	-	28
Mar-26 13.50	0.06	-	-	-	37.12	-0.06	-	48
Mar-26 14.00	0.09	-	-	-	35.71	-0.09	-	79
Mar-26 14.50	0.15	-	-	-	34.31	-0.14	-	27
Mar-26 15.00	0.22	-	-	-	32.91	-0.20	-	3,266
Mar-26 15.50	0.34	-	-	-	31.51	-0.28	-	161
Mar-26 16.00	0.49	-	-	-	30.11	-0.38	-	130
Mar-26 16.50	0.70	-	-	-	28.88	-0.50	-	8
Mar-26 17.00	0.99	-	-	-	28.41	-0.61	-	111
Mar-26 17.50	1.33	-	-	-	27.95	-0.72	-	17
Mar-26 18.00	1.72	-	-	-	27.48	-0.82	-	95
Mar-26 18.50	2.15	-	-	-	27.01	-0.89	-	1
Apr-26 13.50	0.12	-	-	-	34.93	-0.09	-	1
Apr-26 14.00	0.17	-	-	-	33.60	-0.13	-	5
Apr-26 15.00	0.33	0.33	0.33	0.33	30.94	-0.23	1	1
Jun-26 8.25	-	-	-	-	43.74	-	-	25
Jun-26 9.25	0.01	-	-	-	41.46	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	40.32	-0.01	-	2
Jun-26 10.00	0.02	-	-	-	39.76	-0.01	-	5,610
Jun-26 10.50	0.03	-	-	-	38.62	-0.02	-	3,072
Jun-26 11.00	0.05	-	-	-	37.48	-0.03	-	8,958
Jun-26 11.50	0.07	-	-	-	36.34	-0.04	-	115
Jun-26 12.00	0.09	-	-	-	35.20	-0.06	-	15,286
Jun-26 12.50	0.13	-	-	-	34.07	-0.08	-	399
Jun-26 13.00	0.17	-	-	-	32.93	-0.10	-	322
Jun-26 13.50	0.23	-	-	-	31.79	-0.13	-	12
Jun-26 14.00	0.29	-	-	-	30.65	-0.16	-	128
Jun-26 14.50	0.39	-	-	-	29.52	-0.21	-	158
Jun-26 15.00	0.50	-	-	-	28.38	-0.26	-	283
Jun-26 15.50	0.63	-	-	-	27.24	-0.32	-	126
Jun-26 16.00	0.80	-	-	-	26.10	-0.39	-	138
Jun-26 16.50	1.01	-	-	-	25.15	-0.47	-	310
Jun-26 17.00	1.28	-	-	-	24.97	-0.55	-	301
Jun-26 18.00	1.95	-	-	-	24.63	-0.70	-	100
Sep-26 6.75	-	-	-	-	40.29	-	-	2
Sep-26 10.50	0.08	-	-	-	33.89	-0.04	-	19
Sep-26 11.00	0.11	-	-	-	33.04	-0.06	-	30
Sep-26 11.50	0.16	-	-	-	32.18	-0.08	-	51
Sep-26 12.00	0.20	-	-	-	31.33	-0.10	-	295
Sep-26 12.50	0.27	-	-	-	30.48	-0.13	-	80
Sep-26 13.00	0.34	-	-	-	29.62	-0.15	-	14
Sep-26 13.50	0.44	-	-	-	28.77	-0.19	-	13
Sep-26 14.00	0.54	-	-	-	27.91	-0.23	-	64
Sep-26 14.50	0.68	-	-	-	27.06	-0.28	-	278
Sep-26 15.00	0.82	-	-	-	26.21	-0.34	-	45
Sep-26 15.50	1.01	-	-	-	25.35	-0.40	-	4
Sep-26 16.00	1.21	-	-	-	24.50	-0.46	-	11
Sep-26 16.50	1.46	-	-	-	23.76	-0.53	-	200
Sep-26 17.00	1.76	-	-	-	23.47	-0.59	-	400
Sep-26 17.50	2.09	-	-	-	23.19	-0.66	-	300
Sep-26 18.00	2.45	-	-	-	22.90	-0.71	-	1
Dec-26 8.00	0.02	-	-	-	35.20	-0.01	-	9,500
Dec-26 8.75	0.04	-	-	-	34.21	-0.02	-	1
Dec-26 9.00	0.05	-	-	-	33.88	-0.02	-	13,015
Dec-26 9.50	0.07	-	-	-	33.22	-0.03	-	750
Dec-26 10.00	0.10	0.11	0.11	0.11	32.56	-0.04	60	34,000
Dec-26 10.50	0.13	-	-	-	31.90	-0.06	-	1,000
Dec-26 11.00	0.17	-	-	-	31.24	-0.07	-	15,621
Dec-26 11.50	0.22	-	-	-	30.58	-0.09	-	3,187
Dec-26 12.00	0.29	-	-	-	29.92	-0.12	-	15,760
Dec-26 12.50	0.36	-	-	-	29.26	-0.14	-	117
Dec-26 13.00	0.46	-	-	-	28.60	-0.18	-	12,000
Dec-26 13.50	0.57	-	-	-	27.94	-0.21	-	1
Dec-26 14.00	0.70	-	-	-	27.28	-0.25	-	11,025
Dec-26 14.50	0.84	-	-	-	26.62	-0.30	-	24
Dec-26 15.00	1.01	-	-	-	25.96	-0.34	-	4,011
Dec-26 15.50	1.20	-	-	-	25.30	-0.40	-	13
Dec-26 16.00	1.41	-	-	-	24.63	-0.45	-	2,002
Dec-26 16.50	1.67	-	-	-	24.06	-0.51	-	2
Dec-26 17.00	1.96	-	-	-	23.86	-0.56	-	1
Dec-26 19.50	3.79	-	-	-	22.84	-0.80	-	5
Mar-27 7.25	0.03	-	-	-	35.19	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	34.21	-0.02	-	1
Mar-27 10.00	0.17	-	-	-	31.61	-0.07	-	245
Mar-27 11.50	0.35	-	-	-	29.66	-0.13	-	216
Mar-27 12.00	0.44	-	-	-	29.01	-0.15	-	210
Mar-27 12.50	0.54	-	-	-	28.36	-0.18	-	401
Mar-27 13.50	0.79	-	-	-	27.06	-0.26	-	4
Mar-27 14.00	0.93	-	-	-	26.41	-0.30	-	80
Mar-27 14.50	1.10	-	-	-	25.76	-0.34	-	100
Mar-27 15.00	1.29	-	-	-	25.11	-0.39	-	50
Mar-27 15.50	1.50	-	-	-	24.46	-0.44	-	27
Mar-27 16.00	1.74	-	-	-	23.81	-0.49	-	75
Mar-27 16.50	1.99	-	-	-	23.24	-0.54	-	25
Mar-27 17.00	2.31	-	-	-	23.04	-0.59	-	75
Jun-27 8.00	0.07	-	-	-	33.31	-0.03	-	25,000
Jun-27 9.50	0.17	-	-	-	31.39	-0.06	-	40
Jun-27 10.50	0.27	-	-	-	30.11	-0.09	-	2
Jun-27 11.50	0.41	-	-	-	28.83	-0.14	-	80
Jun-27 12.00	0.51	-	-	-	28.19	-0.16	-	210
Jun-27 12.50	0.62	-	-	-	27.55	-0.19	-	200
Jun-27 13.00	0.73	-	-	-	26.91	-0.22	-	5,025
Jun-27 13.50	0.87	-	-	-	26.27	-0.26	-	183
Jun-27 14.00	1.02	-	-	-	25.63	-0.30	-	38
Jun-27 16.00	1.82	-	-	-	23.07	-0.48	-	25
Sep-27 10.50	0.39	-	-	-	29.65	-0.12	-	100
Sep-27 11.00	0.47	-	-	-	29.02	-0.14	-	101
Sep-27 11.50	0.57	-	-	-	28.39	-0.17	-	100
Sep-27 12.00	0.68	-	-	-	27.76	-0.20	-	104
Sep-27 14.00	1.27	-	-	-	25.24	-0.34	-	25
Sep-27 14.50	1.46	-	-	-	24.61	-0.38	-	270
Sep-27 15.50	1.89	-	-	-	23.35	-0.46	-	159
Dec-27 7.75	0.11	-	-	-	31.98	-0.04	-	234
Dec-27 8.00	0.13	-	-	-	31.68	-0.04	-	23,000
Dec-27 8.50	0.17	-	-	-	31.07	-0.05	-	8,000
Dec-27 9.00	0.22	-	-	-	30.46	-0.07	-	7,000
Dec-27 9.75	0.31	-	-	-	29.54	-0.09	-	62
Dec-27 10.00	0.35	-	-	-	29.24	-0.10	-	10,998
Dec-27 10.50	0.42	-	-	-	28.63	-0.12	-	12,938
Dec-27 11.00	0.51	-	-	-	28.02	-0.15	-	27,640
Dec-27 12.00	0.71	-	-	-	26.80	-0.20	-	1
Dec-27 13.00	0.99	-	-	-	25.58	-0.26	-	231
Dec-27 14.00	1.32	-	-	-	24.36	-0.33	-	15,000
Dec-27 14.50	1.50	-	-	-	23.75	-0.37	-	7
Dec-27 15.00	1.70	-	-	-	23.14	-0.42	-	7,001
Dec-27 16.50	2.44	-	-	-	21.40	-0.55	-	1,500
Dec-27 20.00	5.01	-	-	-	20.41	-0.81	-	2
Dec-28 9.00	0.44	-	-	-	29.02	-0.11	-	40,500
Dec-28 10.00	0.65	-	-	-	28.13	-0.15	-	10,000
Dec-28 11.50	1.04	-	-	-	26.79	-0.22	-	1,000
Dec-28 15.00	2.41	-	-	-	23.66	-0.45	-	28,500
Jun-29 11.00	1.09	-	-	-	27.24	-0.22	-	140
Dec-29 7.75	0.42	-	-	-	29.22	-0.09	-	30,000
Dec-29 8.00	0.46	-	-	-	29.06	-0.10	-	17,000
Dec-29 11.00	1.25	-	-	-	27.04	-0.23	-	20,000
Dec-29 11.50	1.43	-	-	-	26.71	-0.26	-	17,000
Dec-29 12.50	1.82	-	-	-	26.04	-0.31	-	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	0.15	-	-	-	32.41	0.43	-	10
Feb-26 15.00	1.49	-	-	-	35.62	0.89	-	10
Feb-26 15.00	1.49	-	-	-	35.62	0.89	-	20
Feb-26 16.00	0.70	-	-	-	32.48	0.66	-	10
Feb-26 16.00	0.70	-	-	-	32.48	0.66	-	15
Feb-26 16.50	0.41	-	-	-	31.13	0.48	-	30
Feb-26 16.50	0.41	-	-	-	31.13	0.48	-	10
Feb-26 18.00	0.04	-	-	-	29.97	0.08	-	1
Mar-26 9.00	7.43	-	-	-	50.55	1.00	-	11
Mar-26 9.50	6.93	-	-	-	49.15	1.00	-	1
Mar-26 10.00	6.43	-	-	-	47.75	1.00	-	2
Mar-26 11.00	5.44	-	-	-	44.95	0.99	-	7
Mar-26 14.00	2.54	-	-	-	36.53	0.90	-	51
Mar-26 14.00	2.54	-	-	-	36.53	0.90	-	10
Mar-26 14.50	2.10	-	-	-	35.13	0.86	-	1
Mar-26 16.00	0.95	-	-	-	30.93	0.62	-	10
Mar-26 16.50	0.66	-	-	-	29.70	0.51	-	10
Mar-26 17.00	0.45	-	-	-	29.23	0.39	-	1
Mar-26 17.50	0.28	-	-	-	28.77	0.29	-	10
Jun-26 14.00	2.83	-	-	-	31.70	0.82	-	1
Jun-26 14.50	2.43	-	-	-	30.57	0.78	-	1
Jun-26 15.00	2.04	-	-	-	29.43	0.73	-	1
Jun-26 16.00	1.35	-	-	-	27.15	0.60	-	3
Sep-26 14.00	2.69	-	-	-	30.95	0.74	-	1
Sep-26 14.50	2.33	-	-	-	30.10	0.70	-	1
Sep-26 17.00	0.95	-	-	-	26.51	0.43	-	2
Dec-26 17.00	1.20	-	-	-	26.12	0.46	-	7
Dec-27 12.00	4.26	-	-	-	31.95	0.76	-	15,000
Dec-27 16.00	1.93	-	-	-	27.07	0.51	-	7
Dec-28 15.25	2.54	-	-	-	29.55	0.54	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.01	-	-	-	38.21	-0.02	-	1
Feb-26 15.00	0.07	-	-	-	35.06	-0.11	-	20
Feb-26 16.00	0.27	-	-	-	31.92	-0.34	-	15
Feb-26 16.50	0.48	-	-	-	30.57	-0.52	-	10
Mar-26 9.50	-	-	-	-	48.33	-	-	2
Mar-26 9.75	-	-	-	-	47.63	-	-	1
Mar-26 11.00	-	-	-	-	44.13	-	-	7
Mar-26 13.50	0.06	-	-	-	37.12	-0.06	-	33
Mar-26 15.50	0.33	0.42	0.42	0.42	31.51	-0.28	10	23
Mar-26 16.00	0.49	0.60	0.60	0.60	30.11	-0.38	10	10
Mar-26 16.00	0.49	-	-	-	30.11	-0.38	-	1
Mar-26 16.50	0.70	-	-	-	28.88	-0.49	-	29
Jun-26 12.00	0.09	-	-	-	35.20	-0.06	-	13
Jun-26 13.00	0.17	-	-	-	32.93	-0.10	-	20
Jun-26 14.00	0.30	-	-	-	30.65	-0.16	-	1
Jun-26 15.00	0.49	-	-	-	28.38	-0.26	-	1
Jun-26 15.50	0.63	-	-	-	27.24	-0.32	-	3
Sep-26 11.00	0.11	-	-	-	33.04	-0.06	-	1,200
Sep-26 16.50	1.44	-	-	-	23.76	-0.51	-	3
Dec-26 10.00	0.10	-	-	-	32.56	-0.04	-	7
Dec-26 11.00	0.17	-	-	-	31.24	-0.07	-	1
Mar-27 11.50	0.35	-	-	-	29.66	-0.12	-	1
Dec-28 15.25	2.48	-	-	-	23.43	-0.43	-	750

	Previous Close	4.00		03/02/26
	SACYR Close	4.04		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.55	-	-	-	18.54	0.99	-	10
Jun-26 3.20	0.87	-	-	-	18.14	0.99	-	10
Jun-26 3.70	0.41	-	-	-	17.93	0.82	-	10
Jun-26 3.80	0.34	-	-	-	17.89	0.75	-	10
Sep-26 3.50	0.62	-	-	-	18.21	0.88	-	10
Sep-26 4.00	0.27	-	-	-	18.01	0.59	-	20
Dec-26 3.90	0.36	-	-	-	18.86	0.64	-	25
Dec-26 4.00	0.31	-	-	-	18.82	0.58	-	5
Dec-26 4.20	0.22	-	-	-	18.79	0.46	-	20
Jun-27 3.90	0.42	-	-	-	20.01	0.62	-	25
Dec-27 4.00	0.43	-	-	-	20.52	0.57	-	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	-	-	-	18.89	-0.13	-	10
Jun-26 3.80	0.08	-	-	-	18.81	-0.26	-	102
Sep-26 3.60	0.08	-	-	-	19.11	-0.22	-	20

	Previous Close	11.05		03/02/26
	SANTANDER Close	11.09		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	2.09	-	-	-	49.52	1.00	-	1
Feb-26 w1 10.00	1.09	-	-	-	44.29	1.00	-	1
Feb-26 w2 10.00	1.11	-	-	-	39.04	0.95	-	1
Feb-26 8.00	3.09	-	-	-	49.47	1.00	-	26
Feb-26 8.75	2.35	-	-	-	45.57	0.99	-	1
Feb-26 9.00	2.10	-	-	-	44.27	0.99	-	150
Feb-26 9.75	1.37	-	-	-	40.37	0.94	-	3
Feb-26 10.00	1.14	-	-	-	39.07	0.90	-	18
Feb-26 10.50	0.72	0.74	0.74	0.74	36.47	0.77	25	116
Feb-26 11.00	0.38	0.42	0.45	0.42	33.87	0.56	3	185
Feb-26 11.50	0.16	0.16	0.25	0.16	33.23	0.32	15	14
Feb-26 14.00	-	0.10	0.10	0.10	32.11	-	1	1
Mar-26 3.60	7.49	-	-	-	63.43	1.00	-	1
Mar-26 5.00	6.10	-	-	-	57.41	1.00	-	10
Mar-26 5.50	5.60	-	-	-	55.26	1.00	-	17
Mar-26 5.75	5.35	-	-	-	54.18	1.00	-	15
Mar-26 6.00	5.10	-	-	-	53.11	1.00	-	20
Mar-26 6.25	4.85	-	-	-	52.03	1.00	-	12
Mar-26 6.50	4.60	-	-	-	50.96	1.00	-	35
Mar-26 6.75	4.35	-	-	-	49.88	1.00	-	300
Mar-26 7.00	4.10	-	-	-	48.81	1.00	-	7,670
Mar-26 7.25	3.86	-	-	-	47.73	1.00	-	150
Mar-26 7.50	3.61	-	-	-	46.66	0.99	-	10
Mar-26 7.75	3.36	-	-	-	45.58	0.99	-	10
Mar-26 8.00	3.12	-	-	-	44.51	0.99	-	538
Mar-26 8.25	2.87	-	-	-	43.43	0.98	-	3,363
Mar-26 8.50	2.63	-	-	-	42.36	0.97	-	1,402
Mar-26 8.75	2.39	-	-	-	41.28	0.96	-	14
Mar-26 9.00	2.15	-	-	-	40.21	0.94	-	5
Mar-26 9.50	1.69	-	-	-	38.06	0.89	-	373
Mar-26 9.75	1.47	-	-	-	36.98	0.86	-	30
Mar-26 10.00	1.26	-	-	-	35.91	0.82	-	52,019
Mar-26 10.50	0.88	-	-	-	33.76	0.70	-	45,061
Mar-26 11.00	0.55	0.60	0.60	0.60	31.61	0.56	5	24
Mar-26 11.50	0.32	0.31	0.38	0.31	31.03	0.40	4	36
Mar-26 12.00	0.18	0.17	0.17	0.17	30.77	0.26	5	5
Apr-26 9.75	1.56	-	-	-	35.15	0.82	-	150
Apr-26 10.50	0.99	-	-	-	32.29	0.68	-	10
Apr-26 11.00	0.67	-	-	-	30.38	0.56	-	10
Jun-26 3.10	8.00	-	-	-	55.22	1.00	-	3
Jun-26 4.80	6.31	-	-	-	49.70	1.00	-	25
Jun-26 5.00	6.11	-	-	-	49.05	1.00	-	125
Jun-26 5.50	5.61	-	-	-	47.43	1.00	-	3,750
Jun-26 6.00	5.12	-	-	-	45.81	1.00	-	5
Jun-26 6.25	4.87	-	-	-	44.99	0.99	-	3,735
Jun-26 6.50	4.62	-	-	-	44.18	0.99	-	260
Jun-26 6.75	4.38	-	-	-	43.37	0.99	-	10,000
Jun-26 7.00	4.13	-	-	-	42.56	0.98	-	91
Jun-26 7.25	3.89	-	-	-	41.75	0.98	-	81
Jun-26 7.50	3.65	-	-	-	40.93	0.97	-	38
Jun-26 7.75	3.41	-	-	-	40.12	0.96	-	20
Jun-26 8.00	3.18	-	-	-	39.31	0.95	-	22,548
Jun-26 8.25	2.95	-	-	-	38.50	0.93	-	20
Jun-26 8.50	2.72	-	-	-	37.69	0.92	-	29
Jun-26 8.75	2.50	-	-	-	36.88	0.89	-	53
Jun-26 9.00	2.28	-	-	-	36.06	0.87	-	330
Jun-26 9.25	2.07	-	-	-	35.25	0.84	-	14,844
Jun-26 9.50	1.86	-	-	-	34.44	0.81	-	11
Jun-26 9.75	1.66	-	-	-	33.63	0.78	-	44
Jun-26 10.00	1.48	-	-	-	32.82	0.74	-	25
Jun-26 10.50	1.13	-	-	-	31.19	0.66	-	13,411
Jun-26 11.00	0.82	-	-	-	29.57	0.56	-	15
Jun-26 11.50	0.59	-	-	-	29.04	0.45	-	155
Jun-26 12.00	0.41	-	-	-	28.74	0.35	-	64
Jun-26 12.50	0.28	-	-	-	28.44	0.27	-	10
Jun-26 13.50	0.12	-	-	-	27.84	0.14	-	7
Sep-26 4.50	6.61	-	-	-	47.35	1.00	-	20
Sep-26 4.60	6.51	-	-	-	47.08	1.00	-	25
Sep-26 4.70	6.41	-	-	-	46.80	1.00	-	50
Sep-26 4.80	6.31	-	-	-	46.53	1.00	-	25
Sep-26 4.90	6.21	-	-	-	46.26	1.00	-	25
Sep-26 5.00	6.11	-	-	-	45.98	1.00	-	25
Sep-26 5.75	5.37	-	-	-	43.93	0.99	-	1
Sep-26 6.00	5.12	-	-	-	43.25	0.99	-	2
Sep-26 6.25	4.88	-	-	-	42.56	0.98	-	5
Sep-26 6.50	4.64	-	-	-	41.88	0.98	-	16
Sep-26 7.00	4.17	-	-	-	40.51	0.96	-	4
Sep-26 7.75	3.48	-	-	-	38.46	0.92	-	30
Sep-26 8.00	3.26	-	-	-	37.77	0.90	-	100
Sep-26 8.50	2.83	-	-	-	36.41	0.87	-	30
Sep-26 9.00	2.42	2.39	2.39	2.39	35.04	0.82	10	41
Sep-26 9.25	2.23	-	-	-	34.35	0.79	-	1
Sep-26 9.50	2.04	-	-	-	33.67	0.77	-	4
Sep-26 9.75	1.86	-	-	-	32.99	0.74	-	5,003
Sep-26 10.00	1.68	-	-	-	32.30	0.70	-	114
Sep-26 10.50	1.36	-	-	-	30.93	0.63	-	3
Dec-26 3.00	8.10	-	-	-	49.69	1.00	-	1
Dec-26 4.00	7.10	-	-	-	47.22	1.00	-	100
Dec-26 4.40	6.71	-	-	-	46.23	1.00	-	50
Dec-26 4.50	6.61	-	-	-	45.99	1.00	-	1
Dec-26 4.60	6.51	-	-	-	45.74	1.00	-	82
Dec-26 4.70	6.41	-	-	-	45.50	1.00	-	50
Dec-26 4.80	6.31	-	-	-	45.25	1.00	-	15,050
Dec-26 4.90	6.21	-	-	-	45.00	1.00	-	50
Dec-26 5.00	6.11	-	-	-	44.76	1.00	-	10,029
Dec-26 5.25	5.87	-	-	-	44.14	0.99	-	25
Dec-26 5.75	5.38	-	-	-	42.91	0.99	-	6
Dec-26 6.00	5.14	-	-	-	42.29	0.98	-	7
Dec-26 6.50	4.67	-	-	-	41.06	0.96	-	5
Dec-26 7.50	3.76	-	-	-	38.59	0.91	-	10
Dec-26 7.75	3.55	-	-	-	37.98	0.90	-	2
Dec-26 8.00	3.33	-	-	-	37.36	0.88	-	10,026
Dec-26 8.25	3.13	-	-	-	36.74	0.86	-	230
Dec-26 8.50	2.93	2.85	2.85	2.85	36.13	0.84	15	100
Dec-26 8.75	2.73	-	-	-	35.51	0.82	-	4
Dec-26 9.00	2.54	-	-	-	34.89	0.80	-	135
Dec-26 10.00	1.83	-	-	-	32.43	0.69	-	84
Dec-26 10.50	1.52	-	-	-	31.19	0.63	-	53
Dec-26 11.00	1.23	-	-	-	29.96	0.57	-	63
Dec-26 11.50	1.00	-	-	-	29.44	0.50	-	12
Dec-26 12.00	0.81	-	-	-	29.06	0.43	-	1
Dec-26 12.50	0.64	-	-	-	28.69	0.37	-	100
Dec-26 13.00	0.51	0.52	0.52	0.52	28.31	0.31	50	1,620
Mar-27 4.50	6.61	-	-	-	44.50	1.00	-	25
Mar-27 4.60	6.51	-	-	-	44.28	1.00	-	25
Mar-27 4.70	6.41	-	-	-	44.05	1.00	-	25
Mar-27 4.80	6.31	-	-	-	43.83	1.00	-	50
Mar-27 4.90	6.21	-	-	-	43.60	1.00	-	50
Mar-27 5.00	6.11	-	-	-	43.37	0.99	-	50
Mar-27 5.25	5.87	-	-	-	42.81	0.99	-	25
Mar-27 6.00	5.15	-	-	-	41.12	0.97	-	25
Mar-27 6.25	4.92	-	-	-	40.56	0.96	-	25
Mar-27 7.50	3.81	-	-	-	37.74	0.89	-	1
Mar-27 8.00	3.40	-	-	-	36.61	0.86	-	2
Mar-27 9.25	2.47	-	-	-	33.79	0.76	-	130
Mar-27 9.50	2.29	-	-	-	33.23	0.73	-	9
Jun-27 6.00	5.16	-	-	-	40.45	0.97	-	25
Jun-27 6.25	4.92	-	-	-	39.93	0.96	-	25
Jun-27 6.50	4.70	-	-	-	39.41	0.94	-	25
Jun-27 6.75	4.48	-	-	-	38.90	0.93	-	25
Jun-27 7.00	4.27	-	-	-	38.38	0.91	-	25
Jun-27 7.25	4.05	-	-	-	37.86	0.90	-	25
Jun-27 7.50	3.85	-	-	-	37.34	0.88	-	10
Jun-27 9.00	2.72	-	-	-	34.23	0.77	-	6,000
Jun-27 9.75	2.22	-	-	-	32.67	0.70	-	1
Jun-27 10.00	2.06	-	-	-	32.15	0.68	-	5,000
Jun-27 12.50	0.90	-	-	-	28.84	0.42	-	5
Dec-27 2.30	8.80	-	-	-	46.17	1.00	-	65
Dec-27 4.20	6.90	-	-	-	42.74	1.00	-	7,000
Dec-27 4.30	6.81	-	-	-	42.56	1.00	-	1
Dec-27 4.90	6.21	-	-	-	41.48	0.99	-	4
Dec-27 5.00	6.12	-	-	-	41.30	0.99	-	2
Dec-27 5.25	5.87	-	-	-	40.85	0.99	-	3
Dec-27 5.50	5.64	-	-	-	40.40	0.98	-	5
Dec-27 7.00	4.33	-	-	-	37.69	0.90	-	2,545
Dec-27 7.50	3.94	-	-	-	36.79	0.86	-	4
Dec-27 8.00	3.56	-	-	-	35.89	0.83	-	3
Dec-27 8.50	3.21	-	-	-	34.99	0.79	-	2
Dec-27 9.00	2.86	-	-	-	34.08	0.76	-	1
Dec-27 9.25	2.70	-	-	-	33.63	0.74	-	25
Dec-27 10.00	2.25	-	-	-	32.28	0.67	-	11
Dec-27 10.50	1.96	-	-	-	31.38	0.63	-	1
Dec-27 12.00	1.29	-	-	-	29.63	0.49	-	5
Mar-28 8.75	3.11	-	-	-	34.47	0.77	-	1
Mar-28 9.00	2.95	-	-	-	34.05	0.75	-	450
Mar-28 9.25	2.79	-	-	-	33.62	0.73	-	300
Mar-28 9.50	2.65	-	-	-	33.19	0.71	-	50
Mar-28 9.75	2.50	-	-	-	32.76	0.69	-	250
Mar-28 10.00	2.35	-	-	-	32.33	0.67	-	125
Jun-28 6.00	5.19	-	-	-	39.06	0.95	-	3
Jun-28 10.00	2.41	-	-	-	32.68	0.67	-	150
Jun-28 12.50	1.33	-	-	-	29.97	0.47	-	1
Dec-28 5.00	6.12	-	-	-	40.62	0.99	-	1
Dec-28 8.50	3.43	-	-	-	35.57	0.78	-	3,004
Dec-28 9.00	3.14	-	-	-	34.85	0.74	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	-	-	-	-	48.97	-	-	20
Feb-26 w1 11.50	0.44	-	-	-	37.89	-0.85	-	1
Feb-26 w2 8.75	-	-	-	-	44.89	-	-	30
Feb-26 w2 9.00	-	-	-	-	43.62	-	-	10
Feb-26 8.75	-	-	-	-	45.26	-0.01	-	25
Feb-26 9.00	-	-	-	-	43.96	-0.01	-	9
Feb-26 9.25	0.01	-	-	-	42.66	-0.02	-	6
Feb-26 9.50	0.02	-	-	-	41.36	-0.04	-	15
Feb-26 9.75	0.03	-	-	-	40.06	-0.06	-	7
Feb-26 10.00	0.05	-	-	-	38.76	-0.10	-	359
Feb-26 10.20	0.07	-	-	-	37.72	-0.14	-	20,000
Feb-26 10.50	0.12	0.12	0.12	0.12	36.16	-0.23	101	263
Feb-26 11.00	0.28	-	-	-	33.56	-0.44	-	16
Feb-26 11.50	0.56	0.53	0.53	0.53	32.92	-0.68	5	5
Feb-26 12.00	0.96	-	-	-	32.70	-0.86	-	150
Mar-26 3.30	-	-	-	-	64.21	-	-	2
Mar-26 3.70	-	-	-	-	62.49	-	-	10
Mar-26 3.90	-	-	-	-	61.63	-	-	7
Mar-26 4.00	-	-	-	-	61.20	-	-	2
Mar-26 4.10	-	-	-	-	60.77	-	-	5
Mar-26 4.20	-	-	-	-	60.34	-	-	5
Mar-26 5.00	-	-	-	-	56.90	-	-	15,012
Mar-26 5.25	-	-	-	-	55.82	-	-	110
Mar-26 5.50	-	-	-	-	54.75	-	-	22,616
Mar-26 5.75	-	-	-	-	53.67	-	-	868
Mar-26 6.00	-	-	-	-	52.60	-	-	10,631
Mar-26 6.25	-	-	-	-	51.52	-	-	4
Mar-26 6.50	-	-	-	-	50.45	-	-	7
Mar-26 6.75	-	0.01	0.01	0.01	49.37	-	60	230
Mar-26 7.00	-	-	-	-	48.30	-	-	36
Mar-26 7.25	-	0.01	0.01	0.01	47.22	-	70	142
Mar-26 7.50	-	-	-	-	46.15	-0.01	-	10,400
Mar-26 7.75	0.01	-	-	-	45.07	-0.01	-	150
Mar-26 8.00	0.01	0.03	0.03	0.03	44.00	-0.01	50	11,032
Mar-26 8.25	0.01	-	-	-	42.92	-0.02	-	132
Mar-26 8.50	0.02	0.04	0.04	0.04	41.85	-0.03	30	374
Mar-26 8.75	0.03	-	-	-	40.77	-0.04	-	98
Mar-26 9.00	0.04	-	-	-	39.70	-0.06	-	376
Mar-26 9.25	0.06	-	-	-	38.62	-0.08	-	315
Mar-26 9.50	0.08	-	-	-	37.55	-0.10	-	44
Mar-26 9.75	0.11	-	-	-	36.47	-0.14	-	54
Mar-26 10.00	0.15	-	-	-	35.40	-0.18	-	20,076
Mar-26 10.50	0.26	-	-	-	33.25	-0.30	-	207
Mar-26 11.00	0.43	0.38	0.38	0.38	31.10	-0.44	1	25
Mar-26 12.00	1.06	-	-	-	30.26	-0.75	-	6
Apr-26 9.25	0.10	-	-	-	36.20	-0.11	-	2
Apr-26 10.50	0.35	-	-	-	31.43	-0.32	-	5
Apr-26 11.00	0.53	-	-	-	29.52	-0.44	-	12
Jun-26 3.10	-	-	-	-	53.67	-	-	1
Jun-26 3.80	-	-	-	-	51.40	-	-	25,000
Jun-26 4.10	-	-	-	-	50.43	-	-	3
Jun-26 4.20	-	-	-	-	50.10	-	-	5
Jun-26 4.30	-	-	-	-	49.78	-	-	5
Jun-26 4.40	-	-	-	-	49.45	-	-	5
Jun-26 4.50	-	-	-	-	49.13	-	-	3,751
Jun-26 4.70	-	-	-	-	48.48	-	-	5
Jun-26 4.80	-	-	-	-	48.15	-	-	6
Jun-26 4.90	-	-	-	-	47.83	-	-	5
Jun-26 5.50	-	-	-	-	45.88	-	-	17
Jun-26 5.75	0.01	-	-	-	45.07	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	44.26	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	43.44	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	42.63	-0.01	-	776
Jun-26 6.75	0.02	-	-	-	41.82	-0.02	-	103
Jun-26 7.00	0.03	-	-	-	41.01	-0.03	-	360
Jun-26 7.25	0.04	-	-	-	40.20	-0.03	-	96
Jun-26 7.50	0.05	-	-	-	39.38	-0.04	-	12,106
Jun-26 7.75	0.06	-	-	-	38.57	-0.05	-	5,787
Jun-26 8.00	0.08	-	-	-	37.76	-0.07	2,000	23,502
Jun-26 8.25	0.10	-	-	-	36.95	-0.08	-	17
Jun-26 8.50	0.12	-	-	-	36.14	-0.10	-	61
Jun-26 8.75	0.16	-	-	-	35.33	-0.12	-	53
Jun-26 9.00	0.19	-	-	-	34.51	-0.14	-	8,541
Jun-26 9.25	0.23	-	-	-	33.70	-0.17	-	22,507
Jun-26 9.50	0.28	-	-	-	32.89	-0.20	-	6
Jun-26 9.75	0.33	-	-	-	32.08	-0.24	-	135
Jun-26 10.00	0.40	0.38	0.38	0.38	31.27	-0.28	5	10
Jun-26 10.50	0.55	0.52	0.52	0.52	29.64	-0.36	1	40
Sep-26 4.00	-	-	-	-	46.95	-	-	2
Sep-26 6.00	0.03	-	-	-	41.48	-0.02	-	32,510
Sep-26 6.75	0.06	-	-	-	39.42	-0.04	-	103
Sep-26 7.00	0.08	-	-	-	38.74	-0.05	-	14,505
Sep-26 7.25	0.10	-	-	-	38.06	-0.06	-	30
Sep-26 7.50	0.12	-	-	-	37.37	-0.07	-	60
Sep-26 7.75	0.14	-	-	-	36.69	-0.08	-	10,002
Sep-26 8.00	0.17	-	-	-	36.00	-0.10	-	12,209
Sep-26 8.25	0.20	-	-	-	35.32	-0.12	-	50
Sep-26 8.50	0.24	-	-	-	34.64	-0.14	-	5,047
Sep-26 8.75	0.27	-	-	-	33.95	-0.16	-	55
Sep-26 9.00	0.32	-	-	-	33.27	-0.18	-	40
Sep-26 9.25	0.37	-	-	-	32.58	-0.21	-	2,011
Sep-26 9.50	0.43	-	-	-	31.90	-0.23	-	50
Sep-26 9.75	0.50	-	-	-	31.22	-0.26	-	45
Sep-26 10.00	0.57	-	-	-	30.53	-0.30	-	15
Sep-26 10.50	0.74	-	-	-	29.16	-0.37	-	15
Sep-26 11.00	0.93	0.94	0.94	0.92	27.80	-0.45	10	15
Dec-26 2.50	-	-	-	-	48.96	-	-	40
Dec-26 2.80	-	-	-	-	48.22	-	-	60,000
Dec-26 3.20	-	-	-	-	47.23	-	-	10
Dec-26 3.40	-	-	-	-	46.74	-	-	2
Dec-26 3.50	-	-	-	-	46.49	-	-	5
Dec-26 3.60	-	-	-	-	46.25	-	-	50,002
Dec-26 4.00	0.01	-	-	-	45.26	-	-	25,007
Dec-26 4.20	0.01	-	-	-	44.77	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	44.52	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	44.27	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	43.78	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	43.54	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	43.29	-0.01	-	15,000
Dec-26 4.90	0.02	-	-	-	43.04	-0.01	-	150
Dec-26 5.00	0.03	-	-	-	42.80	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	42.18	-0.02	-	600
Dec-26 6.25	0.08	-	-	-	39.71	-0.04	-	5
Dec-26 6.50	0.10	-	-	-	39.10	-0.05	-	159
Dec-26 6.75	0.13	-	-	-	38.48	-0.06	-	156
Dec-26 7.00	0.15	-	-	-	37.86	-0.07	-	10,173
Dec-26 7.25	0.17	-	-	-	37.25	-0.09	-	50
Dec-26 7.50	0.21	-	-	-	36.63	-0.10	-	5
Dec-26 7.75	0.24	-	-	-	36.02	-0.12	-	51
Dec-26 8.00	0.28	-	-	-	35.40	-0.13	-	32,818
Dec-26 8.25	0.32	-	-	-	34.78	-0.15	-	387
Dec-26 8.50	0.37	-	-	-	34.17	-0.17	-	121
Dec-26 8.75	0.42	-	-	-	33.55	-0.19	-	2
Dec-26 9.00	0.47	-	-	-	32.93	-0.21	-	62
Dec-26 9.50	0.61	-	-	-	31.70	-0.26	-	5
Dec-26 9.75	0.68	0.66	0.66	0.66	31.08	-0.29	5	-
Dec-26 10.00	0.75	-	-	-	30.47	-0.32	-	17,094
Dec-26 10.50	0.94	-	-	-	29.23	-0.38	-	48
Mar-27 5.25	0.06	-	-	-	41.00	-0.03	-	470
Mar-27 5.50	0.07	-	-	-	40.44	-0.03	-	150
Mar-27 6.00	0.10	-	-	-	39.31	-0.05	-	150
Mar-27 6.75	0.17	-	-	-	37.62	-0.08	-	371
Mar-27 8.50	0.46	-	-	-	33.67	-0.18	-	101
Mar-27 8.75	0.51	-	-	-	33.11	-0.20	-	5
Mar-27 11.00	1.28	-	-	-	28.03	-0.44	-	2
Mar-27 11.50	1.54	-	-	-	27.54	-0.51	-	3
Jun-27 3.00	0.01	-	-	-	44.33	-	-	15,000
Jun-27 4.00	0.02	-	-	-	42.25	-0.01	-	1
Jun-27 5.50	0.10	-	-	-	39.14	-0.04	-	42
Jun-27 6.00	0.15	-	-	-	38.10	-0.06	-	15,600
Jun-27 7.00	0.27	-	-	-	36.03	-0.10	-	5,000
Jun-27 7.50	0.35	-	-	-	34.99	-0.13	-	660
Jun-27 8.00	0.45	-	-	-	33.95	-0.17	-	6,000
Sep-27 8.00	0.51	-	-	-	33.16	-0.17	-	310
Sep-27 9.50	0.92	-	-	-	30.31	-0.29	-	263
Sep-27 9.75	1.01	-	-	-	29.84	-0.31	-	25
Sep-27 10.00	1.11	-	-	-	29.37	-0.34	-	5
Dec-27 3.30	0.02	-	-	-	41.02	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	40.66	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	39.93	-0.02	-	10
Dec-27 4.00	0.04	-	-	-	39.75	-0.02	-	42
Dec-27 4.20	0.05	-	-	-	39.39	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	39.03	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	38.49	-0.03	-	10
Dec-27 5.25	0.13	-	-	-	37.50	-0.05	-	11,500
Dec-27 5.50	0.16	-	-	-	37.05	-0.06	-	1
Dec-27 5.75	0.18	-	-	-	36.60	-0.06	-	50,000
Dec-27 6.00	0.21	-	-	-	36.15	-0.07	-	150
Dec-27 6.25	0.25	-	-	-	35.69	-0.09	-	150
Dec-27 6.50	0.29	-	-	-	35.24	-0.10	-	151
Dec-27 6.75	0.33	-	-	-	34.79	-0.11	-	150
Dec-27 7.00	0.37	-	-	-	34.34	-0.12	-	2,500
Dec-27 7.25	0.42	-	-	-	33.89	-0.14	-	325
Dec-27 7.50	0.48	-	-	-	33.44	-0.15	-	300
Dec-27 8.00	0.58	-	-	-	32.54	-0.18	-	75
Dec-27 8.75	0.79	-	-	-	31.18	-0.24	-	23
Dec-27 9.75	1.13	-	-	-	29.38	-0.32	-	25,000
Dec-27 12.00	2.22	-	-	-	26.28	-0.55	-	1
Mar-28 6.00	0.24	-	-	-	35.39	-0.08	-	1
Mar-28 6.50	0.32	-	-	-	34.53	-0.10	-	1
Mar-28 9.00	0.92	-	-	-	30.25	-0.26	-	150
Mar-28 9.25	1.00	-	-	-	29.82	-0.28	-	150
Mar-28 9.75	1.19	-	-	-	28.96	-0.32	-	5
Mar-28 10.00	1.28	-	-	-	28.53	-0.35	-	150
Mar-28 10.50	1.48	-	-	-	27.67	-0.39	-	150
Mar-28 11.00	1.71	-	-	-	26.82	-0.44	-	300
Mar-28 12.00	2.28	-	-	-	26.01	-0.54	-	150
Jun-28 5.00	0.15	-	-	-	36.47	-0.05	-	10,000
Jun-28 11.00	1.84	-	-	-	26.91	-0.44	-	150
Jun-28 11.50	2.10	-	-	-	26.48	-0.49	-	300
Jun-28 12.00	2.41	-	-	-	26.14	-0.53	-	300
Dec-28 4.20	0.11	-	-	-	36.97	-0.03	-	10,000
Dec-28 6.00	0.36	-	-	-	34.37	-0.10	-	12,500
Dec-28 8.00	0.85	-	-	-	31.48	-0.21	-	8,000
Dec-28 8.50	1.00	-	-	-	30.76	-0.24	-	3,000
Dec-28 8.75	1.08	-	-	-	30.40	-0.26	-	118
Dec-29 3.90	0.15	-	-	-	36.43	-0.04	-	3,250
Dec-29 5.50	0.40	-	-	-	34.41	-0.10	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.00	2.10	-	-	-	44.27	0.99	-	30
Feb-26 9.00	2.10	-	-	-	44.27	0.99	-	20
Feb-26 9.50	1.61	-	-	-	41.67	0.96	-	20
Feb-26 9.50	1.61	-	-	-	41.67	0.96	-	10
Feb-26 9.75	1.37	-	-	-	40.37	0.93	-	20
Feb-26 10.00	1.14	-	-	-	39.07	0.90	-	30
Feb-26 10.50	0.72	-	-	-	36.47	0.77	-	15
Feb-26 10.50	0.72	-	-	-	36.47	0.77	-	95
Feb-26 11.00	0.37	-	-	-	33.87	0.56	-	20
Mar-26 4.00	7.10	-	-	-	61.71	1.00	-	5
Mar-26 7.25	3.86	-	-	-	47.73	0.99	-	1
Mar-26 9.00	2.15	-	-	-	40.21	0.94	-	10
Mar-26 9.50	1.69	-	-	-	38.06	0.89	-	6,000
Mar-26 10.00	1.26	-	-	-	35.91	0.81	-	25
Mar-26 10.00	1.26	-	-	-	35.91	0.81	-	6,020
Mar-26 10.50	0.88	-	-	-	33.76	0.70	-	30
Mar-26 10.50	0.88	-	-	-	33.76	0.70	-	35
Mar-26 11.00	0.55	-	-	-	31.61	0.56	-	25
Mar-26 11.00	0.55	-	-	-	31.61	0.56	-	20
Jun-26 4.30	6.68	-	-	-	51.33	0.99	-	2
Jun-26 7.00	4.03	-	-	-	42.56	0.96	-	25
Jun-26 9.75	1.63	-	-	-	33.63	0.75	-	25
Jun-26 10.00	1.44	-	-	-	32.82	0.72	-	15
Jun-26 10.50	1.10	-	-	-	31.19	0.63	-	25
Jun-26 11.00	0.80	-	-	-	29.57	0.54	-	25
Sep-26 9.00	2.41	-	-	-	35.04	0.80	-	10
Sep-26 10.50	1.35	-	-	-	30.93	0.63	-	10
Sep-26 11.00	1.06	-	-	-	29.57	0.55	-	10
Dec-26 8.00	3.26	-	-	-	37.36	0.85	-	2
Dec-26 8.50	2.86	-	-	-	36.13	0.81	-	2
Dec-26 9.00	2.48	-	-	-	34.89	0.77	-	10
Dec-26 10.00	1.79	-	-	-	32.43	0.67	-	10
Dec-26 10.50	1.48	-	-	-	31.19	0.61	-	10
Dec-26 11.00	1.20	-	-	-	29.96	0.54	-	10
Sep-27 11.00	1.61	-	-	-	30.31	0.55	-	1
Dec-27 10.00	2.18	-	-	-	32.28	0.63	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 8.50	-	-	-	-	46.56	-	-	30,000
Feb-26 8.75	-	-	-	-	45.26	-0.01	-	6
Feb-26 9.25	0.01	-	-	-	42.66	-0.02	-	26
Feb-26 9.50	0.02	-	-	-	41.36	-0.04	-	10
Feb-26 9.75	0.03	-	-	-	40.06	-0.06	-	5
Feb-26 10.00	0.05	-	-	-	38.76	-0.10	-	51
Feb-26 10.00	0.05	-	-	-	38.76	-0.10	-	30
Feb-26 10.50	0.12	-	-	-	36.16	-0.23	-	30
Feb-26 11.00	0.28	0.28	0.28	0.26	33.56	-0.44	35	35
Feb-26 11.00	0.28	-	-	-	33.56	-0.44	-	2
Feb-26 11.50	0.56	0.51	0.53	0.51	32.92	-0.68	6	15
Feb-26 12.00	0.96	-	-	-	32.70	-0.86	-	5
Feb-26 12.50	1.42	-	-	-	32.47	-0.95	-	30
Mar-26 5.75	-	-	-	-	53.67	-	-	500
Mar-26 8.00	0.01	-	-	-	44.00	-0.01	-	50
Mar-26 9.00	0.04	-	-	-	39.70	-0.06	-	50,000
Mar-26 9.75	0.11	-	-	-	36.47	-0.14	-	4
Mar-26 10.00	0.15	-	-	-	35.40	-0.18	-	31
Mar-26 10.50	0.26	-	-	-	33.25	-0.29	-	43
Mar-26 11.00	0.43	-	-	-	31.10	-0.44	-	31
Mar-26 12.00	1.06	-	-	-	30.26	-0.74	-	25
Mar-26 12.50	1.47	-	-	-	30.01	-0.85	-	15
Apr-26 10.00	0.22	-	-	-	33.34	-0.21	-	30
Apr-26 11.00	0.52	0.49	0.49	0.49	29.52	-0.44	1	1
Apr-26 13.00	1.94	-	-	-	28.15	-0.87	-	5
Jun-26 6.00	0.01	-	-	-	44.26	-0.01	-	1,052
Jun-26 7.25	0.04	-	-	-	40.20	-0.03	-	5
Jun-26 8.25	0.10	-	-	-	36.95	-0.08	-	4
Jun-26 9.50	0.28	-	-	-	32.89	-0.20	-	26
Sep-26 6.25	0.04	-	-	-	40.79	-0.03	-	1,700
Sep-26 7.50	0.12	-	-	-	37.37	-0.07	-	900
Sep-26 8.25	0.20	-	-	-	35.32	-0.12	-	50
Sep-26 9.75	0.49	-	-	-	31.22	-0.26	-	1

	Previous Close	18.13		03/02/26
	SOLARIA Close	18.17		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.50	1.78	-	-	-	39.80	0.88	-	10
Feb-26 17.00	1.37	-	-	-	39.32	0.80	-	5
Feb-26 18.00	0.70	-	-	-	38.35	0.57	-	5
Feb-26 19.00	0.29	-	-	-	38.10	0.31	-	5
Mar-26 8.00	10.19	-	-	-	50.56	1.00	-	10
Mar-26 12.00	6.20	-	-	-	46.67	1.00	-	75
Mar-26 12.50	5.71	-	-	-	46.18	0.99	-	50
Mar-26 13.00	5.22	-	-	-	45.70	0.99	-	75
Mar-26 13.50	4.73	-	-	-	45.21	0.98	-	75
Mar-26 14.00	4.25	-	-	-	44.72	0.96	-	50
Mar-26 17.00	1.76	-	-	-	41.81	0.71	-	10
Mar-26 20.00	0.43	-	-	-	40.57	0.28	-	15
Jun-26 12.00	6.39	-	-	-	46.66	0.95	-	46
Jun-26 12.50	5.94	-	-	-	46.21	0.93	-	46
Jun-26 13.00	5.50	-	-	-	45.76	0.91	-	48
Dec-26 18.00	2.97	-	-	-	40.89	0.60	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	0.05	-	-	-	40.82	-0.07	-	10
Feb-26 17.00	0.19	-	-	-	39.85	-0.21	-	10
Feb-26 17.50	0.33	-	-	-	39.36	-0.31	-	20
Mar-26 12.50	0.01	-	-	-	45.99	-0.01	-	1
Mar-26 15.00	0.13	-	-	-	43.56	-0.09	-	10
Mar-26 16.00	0.27	-	-	-	42.59	-0.17	-	10
Mar-26 17.00	0.54	-	-	-	41.62	-0.29	-	15

	Previous Close	32.14		03/02/26
	TECNICAS REUNIDAS Close	32.64		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.24	2.85	-	-	-	47.33	0.79	-	6
Feb-26 32.07	1.60	-	-	-	45.54	0.59	-	2
Feb-26 32.99	1.13	-	-	-	44.93	0.48	-	2
Feb-26 34.82	0.51	-	-	-	44.69	0.27	-	5
Mar-26 25.66	7.20	-	-	-	47.36	0.94	-	6
Mar-26 32.99	1.77	-	-	-	41.10	0.51	-	5
Jun-26 37.57	1.47	-	-	-	38.51	0.33	-	5
Jun-26 38.48	1.26	-	-	-	38.37	0.29	-	5
Sep-26 34.82	3.20	-	-	-	37.92	0.49	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.82	-	-	-	-	55.09	-	-	3
Feb-26 24.74	0.01	-	-	-	54.19	-0.01	-	3
Feb-26 25.66	0.02	-	-	-	53.28	-0.02	-	2
Feb-26 27.49	0.09	0.10	0.10	0.10	51.49	-0.05	3	3
Feb-26 30.24	0.46	0.45	0.45	0.45	48.79	-0.22	5	5
Mar-26 23.82	0.06	-	-	-	48.56	-0.03	-	1
Mar-26 26.57	0.23	-	-	-	46.11	-0.09	-	1
Jun-26 15.12	0.01	-	-	-	50.58	-	-	4
Dec-26 18.33	0.36	-	-	-	43.48	-0.05	-	1
Dec-26 20.16	0.56	-	-	-	42.59	-0.08	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	53.73	-	-	2,700

	Previous Close	3.45		03/02/26
	TELEFONICA Close	3.47		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.80	0.67	-	-	-	34.55	1.00	-	20
Feb-26 3.20	0.28	-	-	-	30.25	0.90	-	29
Feb-26 3.30	0.20	-	-	-	29.17	0.79	-	58
Feb-26 3.40	0.12	-	-	-	28.09	0.64	-	25
Feb-26 3.50	0.07	-	-	-	27.25	0.45	-	50
Feb-26 3.60	0.03	-	-	-	26.85	0.27	-	20
Feb-26 3.70	0.01	-	-	-	26.46	0.14	-	180
Mar-26 2.50	0.97	-	-	-	42.22	0.99	-	45
Mar-26 3.20	0.33	-	-	-	33.26	0.78	-	1
Mar-26 3.40	0.19	-	-	-	30.70	0.60	-	81
Mar-26 3.50	0.13	0.09	0.09	0.09	29.75	0.49	5	70
Mar-26 3.60	0.09	-	-	-	29.43	0.39	-	37
Mar-26 3.70	0.06	-	-	-	29.12	0.29	-	17,507
Mar-26 3.80	0.04	-	-	-	28.80	0.20	-	5,075
Mar-26 3.90	0.02	-	-	-	28.48	0.13	-	506
Mar-26 4.00	0.01	-	-	-	28.17	0.08	-	210
Mar-26 4.20	-	-	-	-	27.53	0.03	-	50
Mar-26 4.30	-	-	-	-	27.21	0.01	-	150
Mar-26 4.40	-	-	-	-	26.90	0.01	-	10,000
Mar-26 4.50	-	-	-	-	26.58	-	-	884
Mar-26 4.60	-	-	-	-	26.26	-	-	10,107
Mar-26 4.70	-	-	-	-	25.94	-	-	35,500
Mar-26 4.80	-	-	-	-	25.63	-	-	40
Mar-26 4.90	-	-	-	-	25.31	-	-	18
Mar-26 5.00	-	-	-	-	24.99	-	-	10
Mar-26 5.75	-	-	-	-	22.61	-	-	400
Apr-26 3.20	0.37	-	-	-	33.51	0.74	-	2
Apr-26 3.50	0.18	-	-	-	29.92	0.51	-	8
Jun-26 3.20	0.41	-	-	-	31.84	0.72	-	3
Jun-26 3.30	0.34	-	-	-	30.74	0.66	-	10,003
Jun-26 3.40	0.28	-	-	-	29.64	0.60	-	100,020
Jun-26 3.50	0.23	-	-	-	28.82	0.53	-	5
Jun-26 3.60	0.18	-	-	-	28.51	0.46	-	23
Jun-26 3.70	0.14	-	-	-	28.20	0.39	-	175
Jun-26 3.80	0.11	-	-	-	27.89	0.33	-	20
Jun-26 3.90	0.08	-	-	-	27.58	0.27	-	40
Jun-26 4.00	0.06	-	-	-	27.28	0.22	-	10,002
Jun-26 4.10	0.05	-	-	-	26.97	0.17	-	42
Jun-26 4.20	0.03	-	-	-	26.66	0.13	-	30,030
Jun-26 4.30	0.02	-	-	-	26.35	0.10	-	150
Jun-26 4.40	0.02	-	-	-	26.05	0.07	-	25,011
Jun-26 4.50	0.01	-	-	-	25.74	0.05	-	105
Jun-26 4.60	0.01	-	-	-	25.43	0.04	-	38
Jun-26 4.70	-	-	-	-	25.12	0.02	-	150
Jun-26 4.80	-	-	-	-	24.81	0.02	-	151
Jun-26 4.90	-	-	-	-	24.51	0.01	-	2,504
Jun-26 5.00	-	-	-	-	24.20	0.01	-	10
Jun-26 5.25	-	-	-	-	23.43	-	-	10
Sep-26 2.90	0.67	-	-	-	34.38	0.82	-	150
Sep-26 3.00	0.59	-	-	-	33.47	0.78	-	63
Sep-26 3.40	0.32	-	-	-	29.86	0.58	-	12
Sep-26 3.50	0.27	-	-	-	29.15	0.52	-	10
Sep-26 3.60	0.22	-	-	-	28.82	0.47	-	20
Sep-26 3.80	0.15	-	-	-	28.17	0.36	-	24
Sep-26 4.00	0.10	-	-	-	27.51	0.26	-	310
Sep-26 4.20	0.06	-	-	-	26.86	0.18	-	5
Sep-26 4.30	0.05	-	-	-	26.53	0.15	-	199
Sep-26 4.60	0.02	-	-	-	25.55	0.07	-	6
Dec-26 2.40	1.11	-	-	-	36.61	0.94	-	40
Dec-26 2.90	0.69	-	-	-	32.86	0.79	-	1
Dec-26 3.00	0.61	-	-	-	32.11	0.76	-	202
Dec-26 3.10	0.54	-	-	-	31.36	0.71	-	10
Dec-26 3.30	0.42	-	-	-	29.86	0.62	-	10
Dec-26 3.50	0.31	-	-	-	28.52	0.52	-	185
Dec-26 3.60	0.27	0.25	0.25	0.25	28.24	0.47	5	85,735
Dec-26 3.70	0.23	-	-	-	27.96	0.42	-	345
Dec-26 3.80	0.19	-	-	-	27.68	0.38	-	20
Dec-26 3.90	0.17	-	-	-	27.40	0.34	-	433
Dec-26 4.00	0.14	-	-	-	27.12	0.30	-	100,154
Dec-26 4.10	0.11	-	-	-	26.84	0.26	-	410
Dec-26 4.20	0.10	0.10	0.10	0.10	26.56	0.23	40	589
Dec-26 4.30	0.08	-	-	-	26.28	0.20	-	4
Dec-26 4.40	0.06	-	-	-	26.01	0.17	-	2
Dec-26 4.50	0.05	-	-	-	25.73	0.14	-	20,020
Dec-26 4.60	0.04	-	-	-	25.45	0.12	-	35,000
Dec-26 4.70	0.03	-	-	-	25.17	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	24.61	0.06	-	4
Dec-26 5.00	0.02	-	-	-	24.33	0.05	-	771
Dec-26 5.25	0.01	-	-	-	23.63	0.03	-	8
Dec-26 5.50	-	-	-	-	22.94	0.01	-	2
Mar-27 2.20	1.30	-	-	-	36.15	0.96	-	1
Mar-27 3.10	0.58	-	-	-	30.61	0.70	-	30
Mar-27 3.50	0.35	-	-	-	28.26	0.52	-	7
Mar-27 3.60	0.31	-	-	-	27.95	0.48	-	2
Mar-27 4.00	0.18	-	-	-	26.72	0.33	-	100
Mar-27 4.20	0.13	-	-	-	26.10	0.26	-	12
Mar-27 4.30	0.11	-	-	-	25.79	0.23	-	2
Mar-27 4.40	0.09	-	-	-	25.49	0.20	-	5,000
Mar-27 4.60	0.06	-	-	-	24.87	0.15	-	20,000
Mar-27 4.80	0.04	-	-	-	24.25	0.11	-	25
Jun-27 3.60	0.33	-	-	-	27.76	0.49	-	100
Jun-27 3.80	0.25	-	-	-	27.14	0.42	-	25
Jun-27 3.90	0.22	-	-	-	26.83	0.38	-	14
Jun-27 4.00	0.19	-	-	-	26.53	0.35	-	58
Jun-27 4.20	0.14	-	-	-	25.91	0.28	-	120
Jun-27 4.30	0.12	-	-	-	25.60	0.25	-	100
Jun-27 4.40	0.10	-	-	-	25.30	0.22	-	100
Jun-27 4.70	0.06	-	-	-	24.37	0.15	-	10
Jun-27 4.80	0.05	-	-	-	24.06	0.13	-	150
Jun-27 4.90	0.04	-	-	-	23.76	0.11	-	150
Jun-27 5.00	0.03	-	-	-	23.45	0.09	-	150
Jun-27 5.50	0.01	-	-	-	21.91	0.03	-	5
Jun-27 5.75	-	-	-	-	21.14	0.02	-	20
Sep-27 3.70	0.31	-	-	-	27.19	0.46	-	31
Sep-27 3.80	0.27	-	-	-	26.91	0.43	-	4
Sep-27 5.50	0.01	-	-	-	22.00	0.04	-	22
Dec-27 2.30	1.20	-	-	-	32.08	0.95	-	10
Dec-27 2.40	1.11	-	-	-	31.72	0.92	-	10
Dec-27 2.50	1.03	-	-	-	31.37	0.89	-	10
Dec-27 2.60	0.95	-	-	-	31.01	0.86	-	10
Dec-27 2.70	0.88	-	-	-	30.66	0.82	-	25
Dec-27 2.80	0.80	-	-	-	30.30	0.79	-	15
Dec-27 2.90	0.74	-	-	-	29.94	0.75	-	15
Dec-27 3.10	0.62	-	-	-	29.23	0.68	-	36
Dec-27 3.20	0.56	-	-	-	28.88	0.64	-	500
Dec-27 3.50	0.41	-	-	-	27.84	0.53	-	5
Dec-27 3.60	0.38	-	-	-	27.58	0.50	-	7
Dec-27 3.70	0.34	-	-	-	27.32	0.47	-	11
Dec-27 3.80	0.30	-	-	-	27.06	0.44	-	10
Dec-27 3.90	0.27	-	-	-	26.80	0.40	-	11
Dec-27 4.00	0.24	-	-	-	26.54	0.37	-	620
Dec-27 4.10	0.22	-	-	-	26.28	0.34	-	102
Dec-27 4.20	0.19	-	-	-	26.02	0.31	-	3
Dec-27 4.30	0.17	-	-	-	25.76	0.29	-	36
Dec-27 4.40	0.15	-	-	-	25.50	0.26	-	15
Dec-27 4.50	0.13	-	-	-	25.25	0.24	-	129
Dec-27 4.60	0.11	-	-	-	24.99	0.21	-	1
Dec-27 4.70	0.10	-	-	-	24.73	0.19	-	30,150
Dec-27 5.00	0.06	-	-	-	23.95	0.13	-	716
Dec-27 5.25	0.04	-	-	-	23.30	0.10	-	167
Dec-27 5.50	0.03	-	-	-	22.65	0.07	-	25
Dec-27 6.00	0.01	-	-	-	21.35	0.03	-	21,000
Mar-28 2.10	1.39	-	-	-	32.25	0.98	-	10
Mar-28 2.20	1.29	-	-	-	31.93	0.96	-	10
Mar-28 2.30	1.21	-	-	-	31.61	0.94	-	10
Mar-28 2.40	1.12	-	-	-	31.29	0.91	-	10
Mar-28 2.50	1.04	-	-	-	30.98	0.88	-	10
Mar-28 2.60	0.96	-	-	-	30.66	0.84	-	10
Mar-28 2.70	0.89	-	-	-	30.34	0.81	-	50
Mar-28 2.80	0.82	-	-	-	30.02	0.78	-	15
Mar-28 2.90	0.76	-	-	-	29.71	0.74	-	15
Mar-28 3.00	0.70	-	-	-	29.39	0.70	-	20
Mar-28 3.10	0.64	-	-	-	29.07	0.67	-	20
Mar-28 3.20	0.59	-	-	-	28.75	0.64	-	28
Mar-28 3.30	0.54	-	-	-	28.44	0.60	-	255
Mar-28 3.40	0.49	-	-	-	28.12	0.57	-	31
Mar-28 3.50	0.45	-	-	-	27.83	0.54	-	25
Mar-28 3.60	0.41	-	-	-	27.59	0.51	-	26
Mar-28 3.70	0.37	-	-	-	27.35	0.48	-	25
Mar-28 4.50	0.16	-	-	-	25.42	0.26	-	100
Mar-28 4.60	0.14	-	-	-	25.18	0.24	-	1
Jun-28 4.00	0.28	-	-	-	26.64	0.40	-	100
Jun-28 5.00	0.09	-	-	-	24.43	0.17	-	4
Dec-28 3.80	0.38	-	-	-	27.40	0.47	-	3
Dec-28 4.00	0.32	-	-	-	27.01	0.42	-	18
Dec-28 4.40	0.22	-	-	-	26.24	0.32	-	1
Dec-28 4.80	0.15	-	-	-	25.47	0.24	-	10
Dec-28 5.25	0.10	-	-	-	24.61	0.17	-	50
Dec-29 3.40	0.58	-	-	-	28.49	0.58	-	10
Dec-29 4.30	0.32	-	-	-	27.10	0.39	-	1
Dec-29 4.50	0.27	-	-	-	26.79	0.35	-	7
Dec-29 5.00	0.19	-	-	-	26.02	0.26	-	543
Jun-30 5.75	0.12	-	-	-	25.41	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 3.40	0.01	-	-	-	26.09	-0.20	-	1
Feb-26 3.00	-	-	-	-	31.69	-0.02	-	1
Feb-26 3.20	0.01	-	-	-	29.54	-0.10	-	80
Feb-26 3.30	0.02	-	-	-	28.46	-0.20	-	207
Feb-26 3.40	0.05	-	-	-	27.38	-0.36	-	135
Feb-26 3.50	0.10	-	-	-	26.54	-0.55	-	51
Feb-26 3.60	0.16	-	-	-	26.14	-0.74	-	24
Feb-26 3.70	0.24	-	-	-	25.75	-0.88	-	5
Mar-26 2.20	-	-	-	-	47.26	-	-	3
Mar-26 2.80	0.01	-	-	-	39.59	-0.05	-	10
Mar-26 2.90	0.02	-	-	-	38.31	-0.08	-	500
Mar-26 3.00	0.03	-	-	-	37.03	-0.12	-	24
Mar-26 3.10	0.04	-	-	-	35.75	-0.17	-	4
Mar-26 3.20	0.06	-	-	-	34.47	-0.23	-	117
Mar-26 3.30	0.09	-	-	-	33.19	-0.31	-	342
Mar-26 3.40	0.12	-	-	-	31.91	-0.40	-	42,066
Mar-26 3.50	0.17	-	-	-	30.96	-0.51	-	31
Mar-26 3.60	0.22	-	-	-	30.64	-0.61	-	484
Mar-26 3.70	0.29	-	-	-	30.33	-0.71	-	35,078
Mar-26 3.80	0.37	-	-	-	30.01	-0.79	-	35,000
Mar-26 3.90	0.45	-	-	-	29.69	-0.86	-	123
Mar-26 4.00	0.54	-	-	-	29.38	-0.92	-	120
Mar-26 4.10	0.64	-	-	-	29.06	-0.96	-	223
Apr-26 3.40	0.16	-	-	-	31.78	-0.41	-	1
Apr-26 3.50	0.20	-	-	-	30.82	-0.49	-	20
Jun-26 2.70	0.06	-	-	-	37.34	-0.15	-	1
Jun-26 2.90	0.10	-	-	-	35.15	-0.22	-	301
Jun-26 3.00	0.13	-	-	-	34.05	-0.27	-	17,212
Jun-26 3.10	0.16	-	-	-	32.95	-0.32	-	36
Jun-26 3.20	0.19	-	-	-	31.86	-0.38	-	194
Jun-26 3.30	0.23	-	-	-	30.76	-0.44	-	110,212
Jun-26 3.40	0.27	-	-	-	29.66	-0.50	-	141,326
Jun-26 3.50	0.33	-	-	-	28.84	-0.57	-	16,789
Jun-26 3.60	0.39	-	-	-	28.53	-0.63	-	3,094
Jun-26 3.70	0.46	-	-	-	28.22	-0.69	-	632
Jun-26 3.80	0.54	-	-	-	27.91	-0.75	-	320
Jun-26 3.90	0.61	-	-	-	27.60	-0.80	-	279
Jun-26 4.00	0.70	-	-	-	27.30	-0.84	-	264
Jun-26 4.10	0.79	-	-	-	26.99	-0.88	-	60
Jun-26 4.20	0.87	-	-	-	26.68	-0.91	-	30,523
Jun-26 4.30	0.97	-	-	-	26.37	-0.93	-	39
Jun-26 4.40	1.06	-	-	-	26.07	-0.95	-	25,128
Jun-26 4.50	1.16	-	-	-	25.76	-0.97	-	151
Jun-26 4.60	1.25	-	-	-	25.45	-0.98	-	28
Jun-26 4.70	1.35	-	-	-	25.14	-0.99	-	60
Jun-26 4.80	1.45	-	-	-	24.83	-0.99	-	152
Jun-26 4.90	1.55	-	-	-	24.53	-0.99	-	20
Jun-26 5.00	1.65	-	-	-	24.22	-1.00	-	83
Jun-26 5.50	2.14	-	-	-	22.68	-1.00	-	300
Jun-26 6.50	3.14	-	-	-	19.60	-1.00	-	2
Sep-26 2.60	0.08	-	-	-	35.88	-0.15	-	4
Sep-26 2.70	0.10	-	-	-	34.97	-0.18	-	5
Sep-26 2.90	0.15	0.15	0.15	0.15	33.17	-0.25	12	26
Sep-26 3.00	0.18	-	-	-	32.26	-0.29	-	1
Sep-26 3.10	0.21	-	-	-	31.36	-0.33	-	120
Sep-26 3.20	0.24	-	-	-	30.45	-0.38	-	205
Sep-26 3.30	0.28	-	-	-	29.55	-0.43	-	103
Sep-26 3.40	0.33	-	-	-	28.65	-0.48	-	75
Sep-26 3.50	0.38	-	-	-	27.94	-0.54	-	185
Sep-26 3.60	0.44	-	-	-	27.61	-0.59	-	200
Sep-26 3.70	0.51	-	-	-	27.28	-0.64	-	53
Sep-26 3.80	0.58	-	-	-	26.96	-0.69	-	44
Sep-26 3.90	0.65	-	-	-	26.63	-0.74	-	300
Sep-26 4.00	0.73	-	-	-	26.30	-0.78	-	10,110
Sep-26 4.10	0.81	-	-	-	25.98	-0.82	-	773
Sep-26 4.30	0.98	-	-	-	25.32	-0.88	-	5
Sep-26 4.40	1.07	-	-	-	25.00	-0.91	-	60
Sep-26 4.50	1.17	-	-	-	24.67	-0.93	-	39
Sep-26 4.60	1.26	-	-	-	24.34	-0.95	-	175
Sep-26 4.70	1.36	-	-	-	24.01	-0.96	-	150
Sep-26 5.00	1.65	-	-	-	23.03	-0.99	-	18
Sep-26 6.00	2.64	-	-	-	19.76	-1.00	-	5
Dec-26 2.50	0.08	-	-	-	33.49	-0.13	-	8
Dec-26 2.80	0.14	-	-	-	31.24	-0.22	-	100
Dec-26 3.00	0.20	-	-	-	29.74	-0.29	-	1,520
Dec-26 3.10	0.23	-	-	-	28.99	-0.33	-	10
Dec-26 3.20	0.27	0.25	0.25	0.25	28.24	-0.38	100	230
Dec-26 3.30	0.31	-	-	-	27.49	-0.42	-	21
Dec-26 3.40	0.35	0.40	0.40	0.40	26.74	-0.47	50	35,210
Dec-26 3.50	0.40	-	-	-	26.15	-0.52	-	20,073
Dec-26 3.60	0.46	-	-	-	25.87	-0.57	-	65,187
Dec-26 3.70	0.53	-	-	-	25.59	-0.62	-	62
Dec-26 3.80	0.59	-	-	-	25.31	-0.67	-	8
Dec-26 3.90	0.67	-	-	-	25.03	-0.71	-	1,280
Dec-26 4.00	0.74	-	-	-	24.75	-0.75	-	107,505
Dec-26 4.10	0.83	-	-	-	24.47	-0.79	-	1
Dec-26 4.20	0.91	-	-	-	24.19	-0.83	-	8
Dec-26 4.30	0.99	-	-	-	23.91	-0.86	-	60
Dec-26 4.40	1.08	-	-	-	23.64	-0.89	-	41
Dec-26 4.50	1.17	-	-	-	23.36	-0.91	-	62,531
Dec-26 4.60	1.27	-	-	-	23.08	-0.93	-	35,010
Dec-26 4.70	1.36	-	-	-	22.80	-0.95	-	20,020
Dec-26 4.80	1.46	-	-	-	22.52	-0.96	-	50
Dec-26 5.00	1.65	-	-	-	21.96	-0.98	-	26
Dec-26 5.50	2.14	-	-	-	20.57	-1.00	-	100
Dec-26 5.75	2.39	-	-	-	19.87	-1.00	-	425
Dec-26 6.00	2.64	-	-	-	19.17	-1.00	-	414
Dec-26 6.25	2.89	-	-	-	18.48	-1.00	-	17
Dec-26 6.75	3.38	-	-	-	17.08	-1.00	-	10
Mar-27 3.70	0.55	-	-	-	24.78	-0.60	-	2
Mar-27 3.90	0.68	-	-	-	24.16	-0.69	-	2
Mar-27 4.00	0.76	-	-	-	23.86	-0.73	-	50
Mar-27 4.10	0.84	-	-	-	23.55	-0.77	-	25
Mar-27 4.20	0.92	-	-	-	23.24	-0.81	-	600
Mar-27 4.40	1.09	-	-	-	22.63	-0.87	-	5,000
Mar-27 4.50	1.18	-	-	-	22.32	-0.90	-	5
Mar-27 4.60	1.27	-	-	-	22.01	-0.92	-	20,000
Mar-27 5.00	1.65	-	-	-	20.78	-0.98	-	1
Mar-27 6.50	3.14	-	-	-	16.16	-1.00	-	90
Mar-27 6.75	3.38	-	-	-	15.39	-1.00	-	10
Jun-27 3.40	0.44	-	-	-	24.20	-0.51	-	10
Jun-27 3.50	0.50	-	-	-	23.77	-0.55	-	2
Jun-27 3.60	0.56	-	-	-	23.46	-0.59	-	25,000
Jun-27 3.70	0.62	-	-	-	23.15	-0.63	-	2
Jun-27 3.80	0.69	-	-	-	22.84	-0.67	-	10
Jun-27 3.90	0.76	-	-	-	22.53	-0.71	-	19
Jun-27 4.00	0.83	-	-	-	22.23	-0.75	-	10
Jun-27 4.20	0.99	-	-	-	21.61	-0.81	-	1
Jun-27 4.30	1.08	-	-	-	21.30	-0.84	-	12
Jun-27 4.40	1.16	-	-	-	21.00	-0.87	-	5
Jun-27 4.50	1.25	-	-	-	20.69	-0.89	-	1
Jun-27 5.00	1.71	-	-	-	19.15	-0.97	-	36
Jun-27 6.50	3.16	-	-	-	14.53	-1.00	-	25
Sep-27 2.50	0.11	-	-	-	26.57	-0.17	-	20
Sep-27 2.90	0.22	-	-	-	24.92	-0.30	-	20
Sep-27 4.40	1.16	-	-	-	19.89	-0.86	-	1
Dec-27 2.20	0.07	-	-	-	27.34	-0.11	-	6,000
Dec-27 3.00	0.29	-	-	-	24.50	-0.34	-	7,502
Dec-27 3.20	0.37	-	-	-	23.79	-0.41	-	1
Dec-27 3.30	0.42	-	-	-	23.43	-0.45	-	5
Dec-27 3.40	0.47	-	-	-	23.07	-0.49	-	10
Dec-27 3.50	0.53	-	-	-	22.75	-0.53	-	13
Dec-27 3.60	0.59	-	-	-	22.49	-0.57	-	30,000
Dec-27 4.00	0.86	-	-	-	21.45	-0.72	-	3
Dec-27 4.10	0.93	-	-	-	21.19	-0.75	-	3
Dec-27 4.20	1.01	-	-	-	20.93	-0.78	-	1
Dec-27 4.30	1.09	-	-	-	20.67	-0.81	-	4
Dec-27 4.40	1.18	-	-	-	20.41	-0.83	-	3
Dec-27 4.50	1.26	-	-	-	20.16	-0.86	-	4
Dec-27 4.60	1.35	-	-	-	19.90	-0.88	-	250
Dec-27 4.70	1.44	-	-	-	19.64	-0.90	-	30,001
Dec-27 5.00	1.71	-	-	-	18.86	-0.95	-	7
Dec-27 5.50	2.18	-	-	-	17.56	-0.99	-	5
Mar-28 3.30	0.44	-	-	-	23.43	-0.44	-	6
Mar-28 3.90	0.80	-	-	-	21.86	-0.66	-	40
Mar-28 4.30	1.11	-	-	-	20.89	-0.79	-	2
Mar-28 4.50	1.27	-	-	-	20.41	-0.84	-	1
Mar-28 4.60	1.36	-	-	-	20.17	-0.86	-	1
Mar-28 5.25	1.95	-	-	-	18.61	-0.96	-	2
Dec-28 3.00	0.39	-	-	-	24.18	-0.36	-	20,000
Dec-29 3.50	0.75	0.72	0.72	0.72	23.29	-0.51	150	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.13	-	-	-	28.51	0.37	-	2
Jun-26 4.70	-	-	-	-	25.12	0.02	-	1
Sep-26 3.60	0.21	-	-	-	28.82	0.42	-	2
Sep-26 3.90	0.12	-	-	-	27.84	0.28	-	100
Dec-26 5.25	0.01	-	-	-	23.63	0.03	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.12	-	-	-	31.91	-0.40	-	14
Mar-26 3.50	0.16	-	-	-	30.96	-0.50	-	1
Mar-26 3.80	0.37	-	-	-	30.01	-0.78	-	100
Mar-26 3.90	0.45	-	-	-	29.69	-0.85	-	250
Mar-26 4.00	0.54	-	-	-	29.38	-0.90	-	1,050
Mar-26 4.10	0.63	-	-	-	29.06	-0.94	-	400
Mar-26 4.50	1.02	-	-	-	27.79	-0.99	-	50
Mar-26 7.75	4.27	-	-	-	20.18	-1.00	-	750
Jun-26 3.50	0.33	-	-	-	28.84	-0.56	-	630
Jun-26 3.50	0.33	-	-	-	28.84	-0.56	-	80
Jun-26 3.60	0.39	-	-	-	28.53	-0.63	-	25
Jun-26 4.10	0.78	-	-	-	26.99	-0.87	-	1,900
Jun-26 4.20	0.87	-	-	-	26.68	-0.90	-	550
Jun-26 4.40	1.06	-	-	-	26.07	-0.94	-	100
Jun-26 5.50	2.14	-	-	-	22.68	-0.99	-	10
Sep-26 3.50	0.37	-	-	-	27.94	-0.52	-	11
Sep-26 3.60	0.43	-	-	-	27.61	-0.58	-	25
Sep-26 3.70	0.50	-	-	-	27.28	-0.63	-	25
Sep-26 4.00	0.72	-	-	-	26.30	-0.76	-	700
Sep-26 4.30	0.97	-	-	-	25.32	-0.86	-	100
Sep-26 4.50	1.15	-	-	-	24.67	-0.91	-	112
Sep-26 5.25	1.87	-	-	-	22.22	-0.98	-	15
Dec-26 3.90	0.65	-	-	-	25.03	-0.68	-	10
Dec-26 7.50	4.06	-	-	-	16.67	-0.98	-	5
Dec-26 9.50	6.02	-	-	-	16.67	-0.98	-	50
Dec-26 11.00	7.50	-	-	-	16.67	-0.98	-	52
Dec-26 12.00	8.48	-	-	-	16.67	-0.98	-	361
Dec-26 16.50	12.90	-	-	-	16.67	-0.98	-	14

	Previous Close	2.97		03/02/26
	UNICAJA Close	2.83		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.84	-	-	-	29.01	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	0.51	0.50	0.50	0.50	24.69	-0.75	25	25
Sep-26 3.40	0.67	0.65	0.65	0.65	24.60	-0.85	25	25
Sep-26 3.50	0.76	0.70	0.70	0.70	24.55	-0.89	25	25

	Previous Close	86.80		03/02/26
	VIDRALA Close	87.20		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 95.24	0.18	-	-	-	18.83	0.07	-	1
Apr-26 93.33	0.66	-	-	-	18.13	0.18	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.60	-	-	-	21.81	-0.35	-	15
Mar-26 85.71	2.28	-	-	-	20.61	-0.46	-	5
Mar-26 87.62	3.20	-	-	-	19.64	-0.59	-	5
Mar-26 100.00	13.99	-	-	-	18.36	-1.00	-	4
Apr-26 83.81	2.02	-	-	-	20.37	-0.36	-	1
Jun-26 80.00	1.81	-	-	-	21.27	-0.25	-	4
Sep-26 66.67	0.55	-	-	-	23.88	-0.07	-	2
Sep-26 78.10	2.12	-	-	-	20.52	-0.24	-	1
Sep-26 81.90	3.15	-	-	-	19.40	-0.34	-	11
Sep-26 87.62	5.48	-	-	-	17.81	-0.51	-	2
Sep-26 89.52	6.56	-	-	-	17.69	-0.58	-	2

	Previous Close	55.50		03/02/26
	VISCOFAN Close	55.70		03/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 53.14	2.77	-	-	-	19.98	0.87	-	1
Feb-26 55.11	1.23	-	-	-	18.33	0.62	-	3
Feb-26 57.08	0.32	-	-	-	16.69	0.26	-	1
Feb-26 59.04	0.03	-	-	-	15.06	0.04	-	3
Feb-26 61.01	-	-	-	-	13.42	-	-	1
Mar-26 43.30	12.52	-	-	-	29.09	0.99	-	1
Mar-26 49.20	6.76	-	-	-	24.64	0.93	-	1
Mar-26 51.17	4.98	-	-	-	23.16	0.87	-	1
Mar-26 53.14	3.34	-	-	-	21.67	0.75	-	14
Mar-26 57.08	0.97	-	-	-	19.00	0.38	-	4
Mar-26 59.04	0.38	-	-	-	17.94	0.20	-	14
Mar-26 61.01	0.11	-	-	-	16.88	0.07	-	3
Jun-26 45.00	11.27	-	-	-	27.03	0.93	-	1
Jun-26 54.00	3.86	-	-	-	21.21	0.64	-	2
Jun-26 58.00	1.69	-	-	-	19.11	0.40	-	2
Jun-26 60.00	0.98	-	-	-	18.23	0.28	-	6
Jun-26 62.00	0.50	-	-	-	17.36	0.17	-	2
Sep-26 46.00	10.61	-	-	-	25.13	0.88	-	1
Sep-26 50.00	7.34	-	-	-	23.10	0.77	-	2
Sep-26 54.00	4.54	-	-	-	21.06	0.61	-	8
Sep-26 56.00	3.38	-	-	-	20.11	0.52	-	10
Sep-26 58.00	2.45	-	-	-	19.51	0.43	-	5
Sep-26 60.00	1.69	-	-	-	18.91	0.34	-	1
Sep-26 64.00	0.70	-	-	-	17.72	0.18	-	1
Sep-26 66.00	0.41	-	-	-	17.12	0.12	-	1
Dec-26 43.00	13.43	-	-	-	25.76	0.91	-	5
Dec-26 47.00	10.02	-	-	-	24.13	0.83	-	1
Dec-26 54.00	5.04	-	-	-	21.28	0.61	-	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	-	-	-	24.37	-0.01	-	7
Feb-26 51.17	0.04	-	-	-	22.72	-0.04	-	10
Feb-26 53.14	0.19	-	-	-	21.06	-0.14	-	2
Feb-26 55.11	0.65	-	-	-	19.41	-0.38	-	1
Feb-26 57.08	1.70	-	-	-	17.77	-0.73	-	1
Mar-26 45.27	0.04	-	-	-	29.58	-0.02	-	2
Mar-26 46.25	0.07	-	-	-	28.85	-0.03	-	1
Mar-26 47.23	0.09	-	-	-	28.11	-0.04	-	2
Mar-26 48.22	0.14	-	-	-	27.36	-0.06	-	12
Mar-26 49.20	0.21	-	-	-	26.62	-0.08	-	7
Mar-26 51.17	0.41	-	-	-	25.14	-0.15	-	72
Mar-26 53.14	0.77	-	-	-	23.65	-0.26	-	15
Mar-26 55.11	1.41	-	-	-	22.16	-0.42	-	104
Mar-26 57.08	2.38	-	-	-	20.98	-0.61	-	1
Mar-26 59.04	3.72	-	-	-	19.92	-0.79	-	1
Apr-26 54.00	1.36	-	-	-	22.19	-0.35	-	2
Jun-26 41.00	0.13	-	-	-	28.16	-0.03	-	2
Jun-26 43.00	0.22	-	-	-	26.87	-0.05	-	2
Jun-26 44.00	0.27	-	-	-	26.22	-0.06	-	1
Jun-26 45.00	0.34	-	-	-	25.58	-0.08	-	1
Jun-26 46.00	0.42	-	-	-	24.93	-0.10	-	2
Jun-26 47.00	0.52	-	-	-	24.28	-0.12	-	1
Jun-26 48.00	0.64	-	-	-	23.64	-0.15	-	5
Jun-26 50.00	0.96	-	-	-	22.34	-0.21	-	10
Jun-26 52.00	1.41	-	-	-	21.05	-0.29	-	2
Jun-26 54.00	2.02	-	-	-	19.76	-0.40	-	51
Jun-26 58.00	3.98	-	-	-	17.66	-0.65	-	1
Jun-26 60.00	5.34	-	-	-	16.78	-0.77	-	1
Sep-26 41.00	0.29	-	-	-	25.98	-0.06	-	1
Sep-26 43.00	0.44	-	-	-	24.96	-0.08	-	3
Sep-26 44.00	0.51	-	-	-	24.45	-0.09	-	3
Sep-26 45.00	0.63	-	-	-	23.94	-0.11	-	4
Sep-26 46.00	0.75	-	-	-	23.43	-0.13	-	2
Sep-26 47.00	0.87	-	-	-	22.93	-0.15	-	3
Sep-26 48.00	1.05	-	-	-	22.42	-0.18	-	6
Sep-26 49.00	1.23	-	-	-	21.91	-0.21	-	4
Sep-26 50.00	1.42	-	-	-	21.40	-0.24	-	13
Sep-26 52.00	1.95	-	-	-	20.38	-0.31	-	2
Sep-26 54.00	2.62	-	-	-	19.36	-0.40	-	33
Sep-26 56.00	3.46	-	-	-	18.41	-0.50	-	14
Sep-26 58.00	4.56	-	-	-	17.81	-0.60	-	1
Sep-26 60.00	5.85	-	-	-	17.21	-0.70	-	4
Sep-26 64.00	8.99	-	-	-	16.02	-0.87	-	2
Dec-26 41.00	0.50	-	-	-	23.75	-0.08	-	2
Dec-26 43.00	0.71	-	-	-	22.94	-0.11	-	1
Dec-26 44.00	0.83	-	-	-	22.53	-0.13	-	1
Dec-26 45.00	0.97	-	-	-	22.12	-0.15	-	12
Dec-26 48.00	1.53	-	-	-	20.90	-0.23	-	1
Dec-26 49.00	1.80	-	-	-	20.50	-0.26	-	1
Dec-26 50.00	2.06	-	-	-	20.09	-0.29	-	8
Dec-28 45.00	2.87	-	-	-	18.58	-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.