Boletin

DAILY BULLETIN 03/10/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	12,354	-	-	12,354	-
MINI IBEX-35	5,068	102	103	5,273	0.99
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	150	-	-	150	-
BONO 10	-	-	-	-	-
ACCIONES	290	31,836	7,453	39,579	4.27
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	53,202	-	-	53,202
MINI IBEX-35	4,711	39,637	34,801	79,149
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,950	-	-	2,950
BONO 10	-	-	-	-
ACCIONES	1,684,911	1,920,545	4,936,522	8,541,978
DIVIDENDOS	28,472	-	-	28,472

Non standard derivatives	INDICES	ACCIONA
ACCIONA ENERGIA	ACERINOX	ACS
AENA	ALMIRALL	AMADEUS
ARCELORMITTAL	ATRESMEDIA	AUDAX RENOV
AUXIL. FF.CC	B.SABADELL	BANKINTER
BBVA	CAIXABANK	CELLNEX
CIE AUTOMOTIVE	COLONIAL	D. FELGUERA
EBRO FOODS	ENAGAS	ENCE
ENDESA	FAES	FCC
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	16,928.20		10/03/26
	IBEX - 35 Close	17,445.00		10/03/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	17,463.2	17,316	17,573	17,211	12,291	53,133
17-Apr-26	17,384.0	17,272	17,492	17,184	63	69
15-May-26	17,304.0	-	-	-	-	-
19-Jun-26	17,308.0	-	-	-	-	-
18-Sep-26	17,250.0	-	-	-	-	-
18-Dec-26	17,198.0	-	-	-	-	-
19-Mar-27	17,206.0	-	-	-	-	-
18-Jun-27	17,044.0	-	-	-	-	-
17-Sep-27	16,997.0	-	-	-	-	-
17-Dec-27	16,928.0	-	-	-	-	-
17-Mar-28	16,942.0	-	-	-	-	-
16-Jun-28	16,772.0	-	-	-	-	-
15-Dec-28	16,649.0	-	-	-	-	-
15-Jun-29	16,503.0	-	-	-	-	-
21-Dec-29	16,405.0	-	-	-	-	-
21-Jun-30	16,307.0	-	-	-	-	-
20-Dec-30	16,252.0	-	-	-	-	-

	Previous Close	-		10/03/26
	MINI IBEX-35 Close	-		10/03/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	17,457.0	-	-	-	-	-
20-Mar-26	17,463.2	17,365	17,570	17,215	4,959	4,574
27-Mar-26	17,468.0	-	-	-	-	-
02-Apr-26	17,471.0	-	-	-	-	-
17-Apr-26	17,384.0	17,255	17,470	17,180	109	135
15-May-26	17,304.0	-	-	-	-	2
19-Jun-26	17,308.0	-	-	-	-	-
18-Sep-26	17,250.0	-	-	-	-	-
18-Dec-26	17,198.0	-	-	-	-	-
19-Mar-27	17,206.0	-	-	-	-	-
18-Jun-27	17,044.0	-	-	-	-	-
17-Sep-27	16,997.0	-	-	-	-	-
17-Dec-27	16,928.0	-	-	-	-	-
17-Mar-28	16,942.0	-	-	-	-	-
16-Jun-28	16,772.0	-	-	-	-	-
15-Dec-28	16,649.0	-	-	-	-	-
15-Jun-29	16,503.0	-	-	-	-	-
21-Dec-29	16,405.0	-	-	-	-	-
21-Jun-30	16,307.0	-	-	-	-	-
20-Dec-30	16,252.0	-	-	-	-	-

	Previous Close	-		10/03/26
	MICRO IBEX-35 Close	-		10/03/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	17,463.2	-	-	-	-	-
17-Apr-26	17,384.0	-	-	-	-	-

	Previous Close	1,632.00		10/03/26
	IBEX BANCOS Close	1,708.70		10/03/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	1,709.6	-	-	-	-	-
17-Apr-26	1,685.0	-	-	-	-	-
15-May-26	1,677.0	-	-	-	-	-
19-Jun-26	1,681.0	-	-	-	-	-
18-Sep-26	1,687.0	-	-	-	-	-
18-Dec-26	1,668.0	-	-	-	-	-
19-Mar-27	1,675.0	-	-	-	-	-
18-Jun-27	1,645.0	-	-	-	-	-
17-Sep-27	1,652.0	-	-	-	-	-
17-Dec-27	1,629.0	-	-	-	-	-
17-Mar-28	1,636.0	-	-	-	-	-
16-Jun-28	1,603.0	-	-	-	-	-
15-Dec-28	1,587.0	-	-	-	-	-
15-Jun-29	1,562.0	-	-	-	-	-
21-Dec-29	1,549.0	-	-	-	-	-
21-Jun-30	1,533.0	-	-	-	-	-
20-Dec-30	1,528.0	-	-	-	-	-

	Previous Close	2,059.20		10/03/26
	IBEX ENERGIA Close	2,076.40		10/03/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2,077.5	-	-	-	-	-
17-Apr-26	2,078.0	-	-	-	-	-
15-May-26	2,081.0	-	-	-	-	-
19-Jun-26	2,085.0	-	-	-	-	-
18-Sep-26	2,040.0	-	-	-	-	-
18-Dec-26	2,049.0	-	-	-	-	-
19-Mar-27	2,026.0	-	-	-	-	-
18-Jun-27	2,034.0	-	-	-	-	-
17-Sep-27	1,989.0	-	-	-	-	-
17-Dec-27	1,998.0	-	-	-	-	-
17-Mar-28	1,975.0	-	-	-	-	-
16-Jun-28	1,984.0	-	-	-	-	-
15-Dec-28	1,947.0	-	-	-	-	-
15-Jun-29	1,935.0	-	-	-	-	-
21-Dec-29	1,899.0	-	-	-	-	-
21-Jun-30	1,895.0	-	-	-	-	-
20-Dec-30	1,867.0	-	-	-	-	-

	Previous Close	75.50		10/03/26
	IBEX - 35 Impacto DIV Close	75.50		10/03/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	76.0	-	-	-	-	-
17-Apr-26	185.0	-	-	-	-	-
15-May-26	288.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	2,175
17-Dec-27	628.0	-	-	-	-	225
15-Dec-28	616.0	608	608	608	50	400
21-Dec-29	611.0	608	608	608	50	100
20-Dec-30	610.0	602	602	602	50	50

STOCK FUTURES

	Previous Close	208.40		10/03/26
	ACCIONA Close	216.00		10/03/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	216.12	-	-	-	-	25
17-Apr-26	216.45	-	-	-	-	-
15-May-26	216.78	-	-	-	-	-
19-Jun-26	217.20	-	-	-	-	-
18-Sep-26	212.66	-	-	-	-	-
18-Dec-26	213.81	-	-	-	-	-
19-Mar-27	214.91	-	-	-	-	-
18-Jun-27	216.10	-	-	-	-	-
17-Sep-27	211.64	-	-	-	-	-
17-Dec-27	212.83	-	-	-	-	-
17-Mar-28	214.04	-	-	-	-	-
16-Jun-28	215.27	-	-	-	-	-
15-Dec-28	212.01	-	-	-	-	-
15-Jun-29	214.59	-	-	-	-	-
21-Dec-29	211.57	-	-	-	-	-
21-Jun-30	214.33	-	-	-	-	-
20-Dec-30	211.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	216.12	-	-	-	-	-
17-Apr-26	216.45	-	-	-	-	-
15-May-26	216.78	-	-	-	-	-
19-Jun-26	217.20	-	-	-	-	-
18-Sep-26	212.66	-	-	-	-	-
18-Dec-26	213.81	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	216.00	-	-	-	-	-

	Previous Close	19.66		10/03/26
	ACCIONA ENERGIA Close	20.64		10/03/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.65	-	-	-	-	-
17-Apr-26	20.68	-	-	-	-	-
15-May-26	20.71	-	-	-	-	-
19-Jun-26	20.72	-	-	-	-	-
18-Sep-26	20.83	-	-	-	-	-
18-Dec-26	20.94	-	-	-	-	-
19-Mar-27	21.05	-	-	-	-	-
18-Jun-27	21.14	-	-	-	-	-
17-Sep-27	21.26	-	-	-	-	-
17-Dec-27	21.38	-	-	-	-	-
17-Mar-28	21.50	-	-	-	-	-
16-Jun-28	21.59	-	-	-	-	-
15-Dec-28	21.85	-	-	-	-	-
15-Jun-29	22.08	-	-	-	-	-
21-Dec-29	22.37	-	-	-	-	-
21-Jun-30	22.63	-	-	-	-	-
20-Dec-30	22.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.65	-	-	-	-	-
17-Apr-26	20.68	-	-	-	-	-
15-May-26	20.71	-	-	-	-	-
19-Jun-26	20.72	-	-	-	-	-
18-Sep-26	20.83	-	-	-	-	-
18-Dec-26	20.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.64	-	-	-	-	-

	Previous Close	12.12		10/03/26
	ACERINOX Close	12.52		10/03/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.53	12.46	12.46	12.46	4	109
17-Apr-26	12.55	-	-	-	-	-
15-May-26	12.57	-	-	-	-	-
19-Jun-26	12.59	-	-	-	-	-
18-Sep-26	12.34	-	-	-	-	-
18-Dec-26	12.41	-	-	-	-	-
19-Mar-27	12.13	-	-	-	-	-
18-Jun-27	12.20	-	-	-	-	-
17-Sep-27	11.93	-	-	-	-	-
17-Dec-27	12.00	-	-	-	-	-
17-Mar-28	11.71	-	-	-	-	-
16-Jun-28	11.78	-	-	-	-	-
15-Dec-28	11.57	-	-	-	-	-
15-Jun-29	11.35	-	-	-	-	-
21-Dec-29	11.11	-	-	-	-	-
21-Jun-30	10.89	-	-	-	-	-
20-Dec-30	10.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	12.53	-	-	-	-	-
17-Apr-26	12.55	-	-	-	-	-
15-May-26	12.57	-	-	-	-	-
19-Jun-26	12.59	-	-	-	-	-
18-Sep-26	12.34	-	-	-	-	-
18-Dec-26	12.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.52	-	-	-	-	-

	Previous Close	103.50		10/03/26
	ACS Close	107.10		10/03/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	107.16	107.50	107.50	107.50	1	1,531
17-Apr-26	107.32	-	-	-	-	-
15-May-26	107.49	-	-	-	-	-
19-Jun-26	107.69	-	-	-	-	1
18-Sep-26	106.56	-	-	-	-	-
18-Dec-26	107.13	-	-	-	-	-
19-Mar-27	107.15	-	-	-	-	-
18-Jun-27	107.74	-	-	-	-	-
17-Sep-27	106.58	-	-	-	-	-
17-Dec-27	107.19	-	-	-	-	-
17-Mar-28	107.23	-	-	-	-	-
16-Jun-28	107.85	-	-	-	-	-
15-Dec-28	107.23	-	-	-	-	-
15-Jun-29	107.98	-	-	-	-	-
21-Dec-29	107.50	-	-	-	-	-
21-Jun-30	108.34	-	-	-	-	-
20-Dec-30	107.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	107.16	-	-	-	-	-
17-Apr-26	107.32	-	-	-	-	-
15-May-26	107.49	-	-	-	-	-
19-Jun-26	107.69	-	-	-	-	-
18-Sep-26	106.56	-	-	-	-	-
18-Dec-26	107.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	107.10	-	-	-	-	-

	Previous Close	25.22		10/03/26
	AENA Close	25.47		10/03/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.48	-	-	-	-	20
17-Apr-26	25.52	-	-	-	-	-
15-May-26	24.47	-	-	-	-	-
19-Jun-26	24.52	24.77	24.77	24.77	5	5
18-Sep-26	24.65	-	-	-	-	-
18-Dec-26	24.78	-	-	-	-	-
19-Mar-27	24.91	-	-	-	-	-
18-Jun-27	23.84	-	-	-	-	-
17-Sep-27	23.98	-	-	-	-	-
17-Dec-27	24.11	-	-	-	-	-
17-Mar-28	24.25	-	-	-	-	-
16-Jun-28	23.18	-	-	-	-	-
15-Dec-28	23.46	-	-	-	-	-
15-Jun-29	22.49	-	-	-	-	-
21-Dec-29	22.79	-	-	-	-	-
21-Jun-30	21.84	-	-	-	-	-
20-Dec-30	22.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.48	-	-	-	-	-
17-Apr-26	25.52	-	-	-	-	-
15-May-26	24.47	-	-	-	-	-
19-Jun-26	24.52	-	-	-	-	-
18-Sep-26	24.65	-	-	-	-	-
18-Dec-26	24.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.47	-	-	-	-	-

	Previous Close	11.84		10/03/26
	ALMIRALL Close	11.94		10/03/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.95	-	-	-	-	-
17-Apr-26	11.96	-	-	-	-	-
15-May-26	11.80	-	-	-	-	-
19-Jun-26	11.82	-	-	-	-	-
18-Sep-26	11.88	-	-	-	-	-
18-Dec-26	11.95	-	-	-	-	-
19-Mar-27	12.01	-	-	-	-	-
18-Jun-27	11.89	-	-	-	-	-
17-Sep-27	11.96	-	-	-	-	-
17-Dec-27	12.03	-	-	-	-	-
17-Mar-28	12.09	-	-	-	-	-
16-Jun-28	11.98	-	-	-	-	-
15-Dec-28	12.12	-	-	-	-	-
15-Jun-29	12.08	-	-	-	-	-
21-Dec-29	12.24	-	-	-	-	-
21-Jun-30	12.22	-	-	-	-	-
20-Dec-30	12.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	11.95	-	-	-	-	-
17-Apr-26	11.96	-	-	-	-	-
15-May-26	11.80	-	-	-	-	-
19-Jun-26	11.82	-	-	-	-	-
18-Sep-26	11.88	-	-	-	-	-
18-Dec-26	11.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.94	-	-	-	-	-

	Previous Close	53.86		10/03/26
	AMADEUS Close	53.62		10/03/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	53.65	53.81	54.70	53.81	6	294
17-Apr-26	53.73	-	-	-	-	-
15-May-26	53.81	-	-	-	-	-
19-Jun-26	53.92	54.20	54.20	54.20	8	35
18-Sep-26	53.18	-	-	-	-	-
18-Dec-26	53.47	-	-	-	-	-
19-Mar-27	53.17	-	-	-	-	-
18-Jun-27	53.46	-	-	-	-	-
17-Sep-27	52.68	-	-	-	-	-
17-Dec-27	52.97	-	-	-	-	-
17-Mar-28	52.63	-	-	-	-	-
16-Jun-28	52.93	-	-	-	-	-
15-Dec-28	52.35	-	-	-	-	-
15-Jun-29	52.26	-	-	-	-	-
21-Dec-29	51.60	-	-	-	-	-
21-Jun-30	51.52	-	-	-	-	-
20-Dec-30	50.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	53.65	-	-	-	-	-
17-Apr-26	53.73	-	-	-	-	-
15-May-26	53.81	-	-	-	-	-
19-Jun-26	53.92	-	-	-	-	-
18-Sep-26	53.18	-	-	-	-	-
18-Dec-26	53.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.62	-	-	-	-	-

	Previous Close	46.03		10/03/26
	ARCELORMITTAL Close	49.44		10/03/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	49.47	48.94	48.94	48.60	8	303
17-Apr-26	49.54	-	-	-	-	-
15-May-26	49.51	-	-	-	-	-
19-Jun-26	49.61	-	-	-	-	3
18-Sep-26	49.76	-	-	-	-	-
18-Dec-26	49.92	-	-	-	-	-
19-Mar-27	50.06	-	-	-	-	-
18-Jun-27	50.23	-	-	-	-	-
17-Sep-27	50.39	-	-	-	-	-
17-Dec-27	50.56	-	-	-	-	-
17-Mar-28	50.73	-	-	-	-	-
16-Jun-28	50.89	-	-	-	-	-
15-Dec-28	51.25	-	-	-	-	-
15-Jun-29	51.62	-	-	-	-	-
21-Dec-29	52.03	-	-	-	-	-
21-Jun-30	52.43	-	-	-	-	-
20-Dec-30	52.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	49.47	-	-	-	-	-
17-Apr-26	49.54	-	-	-	-	-
15-May-26	49.51	-	-	-	-	-
19-Jun-26	49.61	-	-	-	-	-
18-Sep-26	49.76	-	-	-	-	-
18-Dec-26	49.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.44	-	-	-	-	-

	Previous Close	4.92		10/03/26
	ATRESMEDIA Close	4.99		10/03/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.99	-	-	-	-	-
17-Apr-26	5.00	-	-	-	-	-
15-May-26	5.01	-	-	-	-	-
19-Jun-26	4.81	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.68	-	-	-	-	-
19-Mar-27	4.70	-	-	-	-	-
18-Jun-27	4.47	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.34	-	-	-	-	-
17-Mar-28	4.36	-	-	-	-	-
16-Jun-28	4.12	-	-	-	-	-
15-Dec-28	3.99	-	-	-	-	-
15-Jun-29	4.04	-	-	-	-	-
21-Dec-29	3.62	-	-	-	-	-
21-Jun-30	3.40	-	-	-	-	-
20-Dec-30	3.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.99	-	-	-	-	-
17-Apr-26	5.00	-	-	-	-	-
15-May-26	5.01	-	-	-	-	-
19-Jun-26	4.81	-	-	-	-	-
18-Sep-26	4.83	-	-	-	-	-
18-Dec-26	4.68	-	-	-	-	-

	Previous Close	1.22		10/03/26
	AUDAX RENOV Close	1.25		10/03/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.25	-	-	-	-	-

	Previous Close	57.00		10/03/26
	AUXIL. FF.CC Close	58.70		10/03/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.70	-	-	-	-	-

	Previous Close	3.02		10/03/26
	B.SABADELL Close	3.15		10/03/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.15	-	-	-	-	50
17-Apr-26	3.15	-	-	-	-	-
15-May-26	3.16	-	-	-	-	-
19-Jun-26	3.17	-	-	-	-	-
18-Sep-26	3.11	-	-	-	-	-
18-Dec-26	3.13	-	-	-	-	-
19-Mar-27	3.07	-	-	-	-	-
18-Jun-27	3.02	-	-	-	-	-
17-Sep-27	2.97	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
17-Mar-28	2.93	-	-	-	-	-
16-Jun-28	2.88	-	-	-	-	-
15-Dec-28	2.84	-	-	-	-	-
15-Jun-29	2.73	-	-	-	-	-
21-Dec-29	2.69	-	-	-	-	-
21-Jun-30	2.59	-	-	-	-	-
20-Dec-30	2.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.15	-	-	-	-	-
17-Apr-26	3.15	-	-	-	-	-
15-May-26	3.16	-	-	-	-	-
19-Jun-26	3.17	-	-	-	-	-
18-Sep-26	3.11	-	-	-	-	-
18-Dec-26	3.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.15	-	-	-	-	-

	Previous Close	13.36		10/03/26
	BANKINTER Close	13.71		10/03/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.71	-	-	-	-	5
17-Apr-26	13.58	-	-	-	-	-
15-May-26	13.60	-	-	-	-	-
19-Jun-26	13.63	13.64	13.65	13.64	15	1
18-Sep-26	13.54	-	-	-	-	-
18-Dec-26	13.28	-	-	-	-	-
19-Mar-27	13.35	-	-	-	-	-
18-Jun-27	13.26	-	-	-	-	-
17-Sep-27	13.16	-	-	-	-	-
17-Dec-27	12.89	-	-	-	-	-
17-Mar-28	12.96	-	-	-	-	-
16-Jun-28	12.87	-	-	-	-	-
15-Dec-28	12.47	-	-	-	-	-
15-Jun-29	12.44	-	-	-	-	-
21-Dec-29	12.03	-	-	-	-	-
21-Jun-30	12.00	-	-	-	-	-
20-Dec-30	11.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	13.71	-	-	-	-	-
17-Apr-26	13.58	-	-	-	-	-
15-May-26	13.60	-	-	-	-	-
19-Jun-26	13.63	-	-	-	-	-
18-Sep-26	13.54	-	-	-	-	-
18-Dec-26	13.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.71	-	-	-	-	-

	Previous Close	18.22		10/03/26
	BBVA Close	19.09		10/03/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	19.09	-	-	-	-	-
20-Mar-26	19.10	18.99	19.09	18.91	32	36,858
27-Mar-26	19.11	-	-	-	-	-
02-Apr-26	19.11	-	-	-	-	-
17-Apr-26	18.53	-	-	-	-	-
15-May-26	18.56	-	-	-	-	-
19-Jun-26	18.59	-	-	-	-	5
18-Sep-26	18.69	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	5,000
19-Mar-27	18.51	-	-	-	-	-
18-Jun-27	18.02	-	-	-	-	-
17-Sep-27	18.12	-	-	-	-	-
17-Dec-27	17.85	-	-	-	-	-
17-Mar-28	17.96	-	-	-	-	-
16-Jun-28	17.45	-	-	-	-	-
15-Dec-28	17.29	-	-	-	-	-
15-Jun-29	16.90	-	-	-	-	-
21-Dec-29	16.78	-	-	-	-	-
21-Jun-30	16.51	-	-	-	-	-
20-Dec-30	16.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.10	-	-	-	-	-
17-Apr-26	18.53	-	-	-	-	-
15-May-26	18.56	-	-	-	-	-
19-Jun-26	18.59	-	-	-	-	-
18-Sep-26	18.69	-	-	-	-	-
18-Dec-26	18.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.09	-	-	-	-	-

	Previous Close	9.95		10/03/26
	CAIXABANK Close	10.24		10/03/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.25	-	-	-	-	119
17-Apr-26	9.93	-	-	-	-	-
15-May-26	9.94	-	-	-	-	-
19-Jun-26	9.96	9.91	10.00	9.91	15	50
18-Sep-26	10.02	-	-	-	-	-
18-Dec-26	9.91	-	-	-	-	-
19-Mar-27	9.96	-	-	-	-	-
18-Jun-27	9.69	-	-	-	-	-
17-Sep-27	9.74	-	-	-	-	-
17-Dec-27	9.61	-	-	-	-	-
17-Mar-28	9.67	-	-	-	-	-
16-Jun-28	9.42	-	-	-	-	-
15-Dec-28	9.37	-	-	-	-	-
15-Jun-29	9.19	-	-	-	-	-
21-Dec-29	9.15	-	-	-	-	-
21-Jun-30	9.00	-	-	-	-	-
20-Dec-30	8.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.25	-	-	-	-	-
17-Apr-26	9.93	-	-	-	-	-
15-May-26	9.94	-	-	-	-	-
19-Jun-26	9.96	-	-	-	-	-
18-Sep-26	10.02	-	-	-	-	-
18-Dec-26	9.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.24	-	-	-	-	-

	Previous Close	29.24		10/03/26
	CELLNEX Close	29.52		10/03/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	29.54	-	-	-	-	28
17-Apr-26	29.58	-	-	-	-	-
15-May-26	29.63	-	-	-	-	-
19-Jun-26	29.68	-	-	-	-	-
18-Sep-26	29.47	-	-	-	-	-
18-Dec-26	29.63	-	-	-	-	-
19-Mar-27	29.39	-	-	-	-	-
18-Jun-27	29.15	-	-	-	-	-
17-Sep-27	29.31	-	-	-	-	-
17-Dec-27	29.48	-	-	-	-	-
17-Mar-28	29.22	-	-	-	-	-
16-Jun-28	28.97	-	-	-	-	-
15-Dec-28	29.31	-	-	-	-	-
15-Jun-29	28.77	-	-	-	-	-
21-Dec-29	29.15	-	-	-	-	-
21-Jun-30	28.56	-	-	-	-	-
20-Dec-30	28.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	29.54	-	-	-	-	-
17-Apr-26	29.58	-	-	-	-	-
15-May-26	29.63	-	-	-	-	-
19-Jun-26	29.68	-	-	-	-	-
18-Sep-26	29.47	-	-	-	-	-
18-Dec-26	29.63	-	-	-	-	-

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

	Previous Close	27.80		10/03/26
	CIE AUTOMOTIVE Close	28.50		10/03/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	28.52	-	-	-	-	-
17-Apr-26	28.56	-	-	-	-	-
15-May-26	28.60	-	-	-	-	-
19-Jun-26	28.66	-	-	-	-	-
18-Sep-26	28.35	-	-	-	-	-
18-Dec-26	28.50	-	-	-	-	-
19-Mar-27	28.18	-	-	-	-	-
18-Jun-27	28.34	-	-	-	-	-
17-Sep-27	28.03	-	-	-	-	-
17-Dec-27	28.19	-	-	-	-	-
17-Mar-28	27.87	-	-	-	-	-
16-Jun-28	28.03	-	-	-	-	-
15-Dec-28	27.87	-	-	-	-	-
15-Jun-29	27.72	-	-	-	-	-
21-Dec-29	27.55	-	-	-	-	-
21-Jun-30	27.39	-	-	-	-	-
20-Dec-30	27.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	28.52	-	-	-	-	-
17-Apr-26	28.56	-	-	-	-	-
15-May-26	28.60	-	-	-	-	-
19-Jun-26	28.66	-	-	-	-	-
18-Sep-26	28.35	-	-	-	-	-
18-Dec-26	28.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.50	-	-	-	-	-

	Previous Close	5.18		10/03/26
	COLONIAL Close	5.25		10/03/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.25	-	-	-	-	60
17-Apr-26	5.26	-	-	-	-	-
15-May-26	5.26	-	-	-	-	-
19-Jun-26	4.96	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-
19-Mar-27	5.04	-	-	-	-	-
18-Jun-27	4.75	-	-	-	-	-
17-Sep-27	4.78	-	-	-	-	-
17-Dec-27	4.80	-	-	-	-	-
17-Mar-28	4.83	-	-	-	-	-
16-Jun-28	4.86	-	-	-	-	-
15-Dec-28	4.57	-	-	-	-	-
15-Jun-29	4.63	-	-	-	-	-
21-Dec-29	4.34	-	-	-	-	-
21-Jun-30	4.05	-	-	-	-	-
20-Dec-30	4.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	5.25	-	-	-	-	-
17-Apr-26	5.26	-	-	-	-	-
15-May-26	5.26	-	-	-	-	-
19-Jun-26	4.96	-	-	-	-	-
18-Sep-26	4.99	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-

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

	Previous Close	0.18		10/03/26
	D. FELGUERA Close	0.18		10/03/26

FUTURES D. FELGUERA

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

	Previous Close	19.10		10/03/26
	EBRO FOODS Close	19.26		10/03/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.27	-	-	-	-	-
17-Apr-26	19.07	-	-	-	-	-
15-May-26	19.10	-	-	-	-	-
19-Jun-26	19.14	-	-	-	-	-
18-Sep-26	19.00	-	-	-	-	-
18-Dec-26	18.88	-	-	-	-	-
19-Mar-27	18.97	-	-	-	-	-
18-Jun-27	18.83	-	-	-	-	-
17-Sep-27	18.68	-	-	-	-	-
17-Dec-27	18.54	-	-	-	-	-
17-Mar-28	18.64	-	-	-	-	-
16-Jun-28	18.49	-	-	-	-	-
15-Dec-28	18.18	-	-	-	-	-
15-Jun-29	18.13	-	-	-	-	-
21-Dec-29	17.83	-	-	-	-	-
21-Jun-30	17.78	-	-	-	-	-
20-Dec-30	17.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.27	-	-	-	-	-
17-Apr-26	19.07	-	-	-	-	-
15-May-26	19.10	-	-	-	-	-
19-Jun-26	19.14	-	-	-	-	-
18-Sep-26	19.00	-	-	-	-	-
18-Dec-26	18.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.26	-	-	-	-	-

	Previous Close	14.56		10/03/26
	ENAGAS Close	14.67		10/03/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.67	-	-	-	-	101
17-Apr-26	14.70	-	-	-	-	-
15-May-26	14.72	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	6
18-Sep-26	14.22	-	-	-	-	-
18-Dec-26	14.30	-	-	-	-	7,500
19-Mar-27	13.97	-	-	-	-	-
18-Jun-27	14.05	-	-	-	-	-
17-Sep-27	13.52	-	-	-	-	-
17-Dec-27	13.60	-	-	-	-	-
17-Mar-28	13.27	-	-	-	-	-
16-Jun-28	13.35	-	-	-	-	-
15-Dec-28	12.90	-	-	-	-	-
15-Jun-29	12.66	-	-	-	-	-
21-Dec-29	11.82	-	-	-	-	-
21-Jun-30	11.98	-	-	-	-	-
20-Dec-30	11.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.67	-	-	-	-	-
17-Apr-26	14.70	-	-	-	-	-
15-May-26	14.72	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.22	-	-	-	-	-
18-Dec-26	14.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.67	-	-	-	-	-

	Previous Close	2.29		10/03/26
	ENCE Close	2.37		10/03/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.37	-	-	-	-	-
17-Apr-26	2.37	-	-	-	-	-
15-May-26	2.34	-	-	-	-	-
19-Jun-26	2.34	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-
19-Mar-27	2.28	-	-	-	-	-
18-Jun-27	2.24	-	-	-	-	-
17-Sep-27	2.20	-	-	-	-	-
17-Dec-27	2.15	-	-	-	-	-
17-Mar-28	2.17	-	-	-	-	-
16-Jun-28	2.12	-	-	-	-	-
15-Dec-28	2.03	-	-	-	-	-
15-Jun-29	1.99	-	-	-	-	-
21-Dec-29	1.89	-	-	-	-	-
21-Jun-30	1.85	-	-	-	-	-
20-Dec-30	1.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.37	-	-	-	-	-
17-Apr-26	2.37	-	-	-	-	-
15-May-26	2.34	-	-	-	-	-
19-Jun-26	2.34	-	-	-	-	-
18-Sep-26	2.30	-	-	-	-	-
18-Dec-26	2.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.37	-	-	-	-	-

	Previous Close	33.60		10/03/26
	ENDESA Close	34.16		10/03/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.18	34.18	34.18	34.18	1	114
17-Apr-26	34.23	-	-	-	-	-
15-May-26	34.28	-	-	-	-	-
19-Jun-26	34.35	-	-	-	-	-
18-Sep-26	33.44	-	-	-	-	-
18-Dec-26	33.62	-	-	-	-	-
19-Mar-27	33.27	-	-	-	-	-
18-Jun-27	33.46	-	-	-	-	-
17-Sep-27	32.54	-	-	-	-	-
17-Dec-27	32.72	-	-	-	-	-
17-Mar-28	32.39	-	-	-	-	-
16-Jun-28	32.57	-	-	-	-	-
15-Dec-28	31.85	-	-	-	-	-
15-Jun-29	31.71	-	-	-	-	-
21-Dec-29	31.02	-	-	-	-	-
21-Jun-30	30.90	-	-	-	-	-
20-Dec-30	30.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	34.18	-	-	-	-	-
17-Apr-26	34.23	-	-	-	-	-
15-May-26	34.28	-	-	-	-	-
19-Jun-26	34.35	-	-	-	-	-
18-Sep-26	33.44	-	-	-	-	-
18-Dec-26	33.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.16	-	-	-	-	-

	Previous Close	4.69		10/03/26
	FAES Close	4.70		10/03/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.70	-	-	-	-	-

	Previous Close	10.74		10/03/26
	FCC Close	10.94		10/03/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.95	-	-	-	-	-
17-Apr-26	10.96	-	-	-	-	-
15-May-26	10.98	-	-	-	-	-
19-Jun-26	11.00	-	-	-	-	-
18-Sep-26	10.41	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-
19-Mar-27	10.52	-	-	-	-	-
18-Jun-27	10.57	-	-	-	-	-
17-Sep-27	9.92	-	-	-	-	-
17-Dec-27	9.98	-	-	-	-	-
17-Mar-28	10.03	-	-	-	-	-
16-Jun-28	10.09	-	-	-	-	-
15-Dec-28	9.47	-	-	-	-	-
15-Jun-29	9.59	-	-	-	-	-
21-Dec-29	8.96	-	-	-	-	-
21-Jun-30	9.08	-	-	-	-	-
20-Dec-30	8.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.95	-	-	-	-	-
17-Apr-26	10.96	-	-	-	-	-
15-May-26	10.98	-	-	-	-	-
19-Jun-26	11.00	-	-	-	-	-
18-Sep-26	10.41	-	-	-	-	-
18-Dec-26	10.46	-	-	-	-	-

	Previous Close	14.69		10/03/26
	FCC INM Close	14.88		10/03/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.88	-	-	-	-	-

	Previous Close	56.00		10/03/26
	FERROVIAL Close	57.12		10/03/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	57.15	-	-	-	-	616
17-Apr-26	57.24	-	-	-	-	-
15-May-26	57.33	-	-	-	-	-
19-Jun-26	57.17	-	-	-	-	50
18-Sep-26	57.00	-	-	-	-	-
18-Dec-26	56.87	-	-	-	-	-
19-Mar-27	57.16	-	-	-	-	-
18-Jun-27	57.21	-	-	-	-	-
17-Sep-27	57.53	-	-	-	-	-
17-Dec-27	57.40	-	-	-	-	-
17-Mar-28	57.72	-	-	-	-	-
16-Jun-28	58.05	-	-	-	-	-
15-Dec-28	57.99	-	-	-	-	-
15-Jun-29	58.69	-	-	-	-	-
21-Dec-29	58.71	-	-	-	-	-
21-Jun-30	59.47	-	-	-	-	-
20-Dec-30	59.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	57.15	-	-	-	-	-
17-Apr-26	57.24	-	-	-	-	-
15-May-26	57.33	-	-	-	-	-
19-Jun-26	57.17	-	-	-	-	-
18-Sep-26	57.00	-	-	-	-	-
18-Dec-26	56.87	-	-	-	-	-
31-Dec-99	57.12	-	-	-	-	-

	Previous Close	20.16		10/03/26
	FLUIDRA Close	20.70		10/03/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.71	-	-	-	-	-
17-Apr-26	20.74	-	-	-	-	-
15-May-26	20.77	-	-	-	-	-
19-Jun-26	20.81	-	-	-	-	-
18-Sep-26	20.60	-	-	-	-	-
18-Dec-26	20.38	-	-	-	-	-
19-Mar-27	20.49	-	-	-	-	-
18-Jun-27	20.60	-	-	-	-	-
17-Sep-27	20.36	-	-	-	-	-
17-Dec-27	20.11	-	-	-	-	-
17-Mar-28	20.22	-	-	-	-	-
16-Jun-28	20.34	-	-	-	-	-
15-Dec-28	19.78	-	-	-	-	-
15-Jun-29	20.02	-	-	-	-	-
21-Dec-29	19.38	-	-	-	-	-
21-Jun-30	19.63	-	-	-	-	-
20-Dec-30	18.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.71	-	-	-	-	-
17-Apr-26	20.74	-	-	-	-	-
15-May-26	20.77	-	-	-	-	-
19-Jun-26	20.81	-	-	-	-	-
18-Sep-26	20.60	-	-	-	-	-
18-Dec-26	20.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.70	-	-	-	-	-

	Previous Close	3.00		10/03/26
	GESTAMP Close	3.06		10/03/26

FUTURES GESTAMP

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

	Previous Close	104.00		10/03/26
	GRENERGY Close	109.80		10/03/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	109.80	-	-	-	-	-

	Previous Close	9.92		10/03/26
	GRIFOLS Close	9.73		10/03/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	9.74	-	-	-	-	10
17-Apr-26	9.75	-	-	-	-	-
15-May-26	9.77	-	-	-	-	-
19-Jun-26	9.70	-	-	-	-	-
18-Sep-26	9.60	-	-	-	-	-
18-Dec-26	9.65	-	-	-	-	-
19-Mar-27	9.70	-	-	-	-	-
18-Jun-27	9.61	-	-	-	-	-
17-Sep-27	9.51	-	-	-	-	-
17-Dec-27	9.56	-	-	-	-	-
17-Mar-28	9.62	-	-	-	-	-
16-Jun-28	9.52	-	-	-	-	-
15-Dec-28	9.49	-	-	-	-	-
15-Jun-29	9.45	-	-	-	-	-
21-Dec-29	9.42	-	-	-	-	-
21-Jun-30	9.40	-	-	-	-	-
20-Dec-30	9.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	9.74	-	-	-	-	-
17-Apr-26	9.75	-	-	-	-	-
15-May-26	9.77	-	-	-	-	-
19-Jun-26	9.70	-	-	-	-	-
18-Sep-26	9.60	-	-	-	-	-
18-Dec-26	9.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.73	-	-	-	-	-

	Previous Close	7.37		10/03/26
	GRIFOLS B Close	7.18		10/03/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.18	-	-	-	-	-

	Previous Close	4.13		10/03/26
	IAG Close	4.34		10/03/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.34	4.33	4.33	4.33	8	113
17-Apr-26	4.35	-	-	-	-	-
15-May-26	4.36	-	-	-	-	-
19-Jun-26	4.37	-	-	-	-	8
18-Sep-26	4.34	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-
19-Mar-27	4.33	-	-	-	-	-
18-Jun-27	4.35	-	-	-	-	-
17-Sep-27	4.31	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
17-Mar-28	4.29	-	-	-	-	-
16-Jun-28	4.32	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	4.16	-	-	-	-	-
21-Jun-30	4.22	-	-	-	-	-
20-Dec-30	4.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.34	-	-	-	-	-
17-Apr-26	4.35	-	-	-	-	-
15-May-26	4.36	-	-	-	-	-
19-Jun-26	4.37	-	-	-	-	-
18-Sep-26	4.34	-	-	-	-	-
18-Dec-26	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.34	-	-	-	-	-

	Previous Close	19.12		10/03/26
	IBERDROLA Close	19.43		10/03/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	19.43	-	-	-	-	-
20-Mar-26	19.44	-	-	-	-	6,810
27-Mar-26	19.44	-	-	-	-	-
02-Apr-26	19.45	-	-	-	-	-
17-Apr-26	19.47	-	-	-	-	-
15-May-26	19.50	-	-	-	-	-
19-Jun-26	19.53	-	-	-	-	1
18-Sep-26	19.19	-	-	-	-	-
18-Dec-26	19.29	-	-	-	-	-
19-Mar-27	19.14	-	-	-	-	-
18-Jun-27	19.24	-	-	-	-	-
17-Sep-27	18.89	-	-	-	-	-
17-Dec-27	18.99	-	-	-	-	-
17-Mar-28	18.84	-	-	-	-	-
16-Jun-28	18.95	-	-	-	-	-
15-Dec-28	18.71	-	-	-	-	-
15-Jun-29	18.68	-	-	-	-	-
21-Dec-29	18.46	-	-	-	-	-
21-Jun-30	18.49	-	-	-	-	-
20-Dec-30	18.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	19.44	-	-	-	-	-
17-Apr-26	19.47	-	-	-	-	-
15-May-26	19.50	-	-	-	-	-
19-Jun-26	19.53	-	-	-	-	-
18-Sep-26	19.19	-	-	-	-	-
18-Dec-26	19.29	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.43	-	-	-	-	-

	Previous Close	50.80		10/03/26
	INDITEX Close	52.46		10/03/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	52.47	-	-	-	-	-
20-Mar-26	52.49	52.00	52.00	52.00	25	159
27-Mar-26	52.51	-	-	-	-	-
02-Apr-26	52.53	-	-	-	-	-
17-Apr-26	52.57	-	-	-	-	-
15-May-26	51.73	-	-	-	-	-
19-Jun-26	51.83	51.48	51.88	51.48	50	101
18-Sep-26	52.10	-	-	-	-	-
18-Dec-26	52.06	-	-	-	-	-
19-Mar-27	52.33	-	-	-	-	-
18-Jun-27	51.73	-	-	-	-	-
17-Sep-27	52.02	-	-	-	-	-
17-Dec-27	52.00	-	-	-	-	-
17-Mar-28	52.29	-	-	-	-	-
16-Jun-28	51.70	-	-	-	-	-
15-Dec-28	51.99	-	-	-	-	-
15-Jun-29	51.75	-	-	-	-	-
21-Dec-29	52.13	-	-	-	-	-
21-Jun-30	51.98	-	-	-	-	-
20-Dec-30	52.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	52.49	-	-	-	-	-
17-Apr-26	52.57	-	-	-	-	-
15-May-26	51.73	-	-	-	-	-
19-Jun-26	51.83	-	-	-	-	-
18-Sep-26	52.10	-	-	-	-	-
18-Dec-26	52.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.46	-	-	-	-	-

	Previous Close	60.00		10/03/26
	INDRA Close	60.85		10/03/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	60.88	61.41	62.01	59.90	82	140
17-Apr-26	60.98	-	-	-	-	-
15-May-26	61.07	-	-	-	-	-
19-Jun-26	61.19	-	-	-	-	100
18-Sep-26	61.21	-	-	-	-	-
18-Dec-26	61.54	-	-	-	-	-
19-Mar-27	61.85	-	-	-	-	-
18-Jun-27	62.20	-	-	-	-	-
17-Sep-27	62.18	-	-	-	-	-
17-Dec-27	62.53	-	-	-	-	-
17-Mar-28	62.89	-	-	-	-	-
16-Jun-28	63.25	-	-	-	-	-
15-Dec-28	63.62	-	-	-	-	-
15-Jun-29	64.39	-	-	-	-	-
21-Dec-29	64.82	-	-	-	-	-
21-Jun-30	65.66	-	-	-	-	-
20-Dec-30	66.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	60.88	-	-	-	-	-
17-Apr-26	60.98	-	-	-	-	-
15-May-26	61.07	-	-	-	-	-
19-Jun-26	61.19	-	-	-	-	-
18-Sep-26	61.21	-	-	-	-	-
18-Dec-26	61.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.85	-	-	-	-	-

	Previous Close	80.30		10/03/26
	LABORAT. ROVI Close	83.05		10/03/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	83.10	-	-	-	-	27
17-Apr-26	83.22	-	-	-	-	-
15-May-26	83.35	-	-	-	-	-
19-Jun-26	83.51	-	-	-	-	-
18-Sep-26	82.98	-	-	-	-	-
18-Dec-26	83.43	-	-	-	-	-
19-Mar-27	83.86	-	-	-	-	-
18-Jun-27	84.33	-	-	-	-	-
17-Sep-27	83.69	-	-	-	-	-
17-Dec-27	84.17	-	-	-	-	-
17-Mar-28	84.64	-	-	-	-	-
16-Jun-28	85.13	-	-	-	-	-
15-Dec-28	84.62	-	-	-	-	-
15-Jun-29	85.65	-	-	-	-	-
21-Dec-29	84.95	-	-	-	-	-
21-Jun-30	86.05	-	-	-	-	-
20-Dec-30	85.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	83.10	-	-	-	-	-
17-Apr-26	83.22	-	-	-	-	-
15-May-26	83.35	-	-	-	-	-
19-Jun-26	83.51	-	-	-	-	-
18-Sep-26	82.98	-	-	-	-	-
18-Dec-26	83.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.05	-	-	-	-	-

	Previous Close	1.16		10/03/26
	LINEA DIRECTA Close	1.18		10/03/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.18	-	-	-	-	-

	Previous Close	29.96		10/03/26
	LOGISTA Close	30.50		10/03/26

FUTURES LOGISTA

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

	Previous Close	3.63		10/03/26
	MAPFRE Close	3.71		10/03/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.72	3.74	3.74	3.74	3	39
17-Apr-26	3.72	-	-	-	-	-
15-May-26	3.73	-	-	-	-	-
19-Jun-26	3.62	-	-	-	-	9
18-Sep-26	3.64	-	-	-	-	-
18-Dec-26	3.58	-	-	-	-	-
19-Mar-27	3.60	-	-	-	-	-
18-Jun-27	3.50	-	-	-	-	-
17-Sep-27	3.52	-	-	-	-	-
17-Dec-27	3.46	-	-	-	-	-
17-Mar-28	3.48	-	-	-	-	-
16-Jun-28	3.37	-	-	-	-	-
15-Dec-28	3.33	-	-	-	-	-
15-Jun-29	3.24	-	-	-	-	-
21-Dec-29	3.20	-	-	-	-	-
21-Jun-30	3.12	-	-	-	-	-
20-Dec-30	3.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.72	-	-	-	-	-
17-Apr-26	3.72	-	-	-	-	-
15-May-26	3.73	-	-	-	-	-
19-Jun-26	3.62	-	-	-	-	-
18-Sep-26	3.64	-	-	-	-	-
18-Dec-26	3.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.71	-	-	-	-	-

	Previous Close	7.79		10/03/26
	MELIA HOTELS Close	8.01		10/03/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.01	-	-	-	-	-
17-Apr-26	8.02	-	-	-	-	-
15-May-26	8.03	-	-	-	-	-
19-Jun-26	8.05	-	-	-	-	-
18-Sep-26	7.91	-	-	-	-	-
18-Dec-26	7.95	-	-	-	-	-
19-Mar-27	7.99	-	-	-	-	-
18-Jun-27	8.04	-	-	-	-	-
17-Sep-27	7.89	-	-	-	-	-
17-Dec-27	7.94	-	-	-	-	-
17-Mar-28	7.98	-	-	-	-	-
16-Jun-28	8.03	-	-	-	-	-
15-Dec-28	7.92	-	-	-	-	-
15-Jun-29	8.02	-	-	-	-	-
21-Dec-29	7.92	-	-	-	-	-
21-Jun-30	8.02	-	-	-	-	-
20-Dec-30	7.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	8.01	-	-	-	-	-
17-Apr-26	8.02	-	-	-	-	-
15-May-26	8.03	-	-	-	-	-
19-Jun-26	8.05	-	-	-	-	-
18-Sep-26	7.91	-	-	-	-	-
18-Dec-26	7.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.01	-	-	-	-	-

	Previous Close	13.71		10/03/26
	MERLIN Close	14.00		10/03/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.01	-	-	-	-	-
17-Apr-26	14.03	-	-	-	-	-
15-May-26	13.81	-	-	-	-	-
19-Jun-26	13.84	-	-	-	-	-
18-Sep-26	13.91	-	-	-	-	-
18-Dec-26	13.78	-	-	-	-	-
19-Mar-27	13.86	-	-	-	-	-
18-Jun-27	13.62	-	-	-	-	-
17-Sep-27	13.70	-	-	-	-	-
17-Dec-27	13.55	-	-	-	-	-
17-Mar-28	13.63	-	-	-	-	-
16-Jun-28	13.40	-	-	-	-	-
15-Dec-28	13.33	-	-	-	-	-
15-Jun-29	13.20	-	-	-	-	-
21-Dec-29	13.10	-	-	-	-	-
21-Jun-30	12.95	-	-	-	-	-
20-Dec-30	12.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.01	-	-	-	-	-
17-Apr-26	14.03	-	-	-	-	-
15-May-26	13.81	-	-	-	-	-
19-Jun-26	13.84	-	-	-	-	-
18-Sep-26	13.91	-	-	-	-	-
18-Dec-26	13.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.00	-	-	-	-	-

	Previous Close	24.96		10/03/26
	NATURGY Close	25.04		10/03/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.05	-	-	-	-	2
17-Apr-26	24.52	-	-	-	-	-
15-May-26	24.56	-	-	-	-	-
19-Jun-26	24.61	-	-	-	-	51
18-Sep-26	24.15	-	-	-	-	-
18-Dec-26	23.69	-	-	-	-	5,000
19-Mar-27	23.81	-	-	-	-	-
18-Jun-27	23.36	-	-	-	-	-
17-Sep-27	22.90	-	-	-	-	-
17-Dec-27	22.45	-	-	-	-	-
17-Mar-28	22.57	-	-	-	-	-
16-Jun-28	22.08	-	-	-	-	-
15-Dec-28	21.28	-	-	-	-	-
15-Jun-29	20.91	-	-	-	-	-
21-Dec-29	20.12	-	-	-	-	-
21-Jun-30	19.78	-	-	-	-	-
20-Dec-30	19.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	25.05	-	-	-	-	-
17-Apr-26	24.52	-	-	-	-	-
15-May-26	24.56	-	-	-	-	-
19-Jun-26	24.61	-	-	-	-	-
18-Sep-26	24.15	-	-	-	-	-
18-Dec-26	23.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.04	-	-	-	-	-

	Previous Close	0.42		10/03/26
	OBRASCON HUARTE Close	0.44		10/03/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.44	-	-	-	-	-
17-Apr-26	0.44	-	-	-	-	-
15-May-26	0.44	-	-	-	-	-
19-Jun-26	0.44	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.45	-	-	-	-	-
17-Sep-27	0.45	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.46	-	-	-	-	-
16-Jun-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.48	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.44	-	-	-	-	-
17-Apr-26	0.44	-	-	-	-	-
15-May-26	0.44	-	-	-	-	-
19-Jun-26	0.44	-	-	-	-	-
18-Sep-26	0.44	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.44	-	-	-	-	-

	Previous Close	81.10		10/03/26
	PHARMA MAR Close	83.05		10/03/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	83.10	-	-	-	-	-
17-Apr-26	83.22	-	-	-	-	-
15-May-26	83.35	-	-	-	-	-
19-Jun-26	83.51	-	-	-	-	-
18-Sep-26	82.94	-	-	-	-	-
18-Dec-26	83.39	-	-	-	-	-
19-Mar-27	83.82	-	-	-	-	-
18-Jun-27	84.29	-	-	-	-	-
17-Sep-27	83.95	-	-	-	-	-
17-Dec-27	84.43	-	-	-	-	-
17-Mar-28	84.90	-	-	-	-	-
16-Jun-28	85.39	-	-	-	-	-
15-Dec-28	85.59	-	-	-	-	-
15-Jun-29	86.63	-	-	-	-	-
21-Dec-29	86.95	-	-	-	-	-
21-Jun-30	88.08	-	-	-	-	-
20-Dec-30	88.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	83.10	-	-	-	-	-
17-Apr-26	83.22	-	-	-	-	-
15-May-26	83.35	-	-	-	-	-
19-Jun-26	83.51	-	-	-	-	-
18-Sep-26	82.94	-	-	-	-	-
18-Dec-26	83.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	83.05	-	-	-	-	-

	Previous Close	2.71		10/03/26
	PROSEGUR Close	2.75		10/03/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.75	-	-	-	-	-

	Previous Close	14.93		10/03/26
	PUIG Close	15.15		10/03/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.16	-	-	-	-	15
17-Apr-26	15.18	-	-	-	-	-
15-May-26	15.20	-	-	-	-	-
19-Jun-26	14.81	-	-	-	-	-
18-Sep-26	14.89	-	-	-	-	-
18-Dec-26	14.97	-	-	-	-	-
19-Mar-27	15.05	-	-	-	-	-
18-Jun-27	14.68	-	-	-	-	-
17-Sep-27	14.76	-	-	-	-	-
17-Dec-27	14.85	-	-	-	-	-
17-Mar-28	14.93	-	-	-	-	-
16-Jun-28	14.53	-	-	-	-	-
15-Dec-28	14.70	-	-	-	-	-
15-Jun-29	14.34	-	-	-	-	-
21-Dec-29	14.53	-	-	-	-	-
21-Jun-30	14.12	-	-	-	-	-
20-Dec-30	14.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.16	-	-	-	-	-
17-Apr-26	15.18	-	-	-	-	-
15-May-26	15.20	-	-	-	-	-
19-Jun-26	14.81	-	-	-	-	-
18-Sep-26	14.89	-	-	-	-	-
18-Dec-26	14.97	-	-	-	-	-

	Previous Close	14.76		10/03/26
	REDEIA Close	14.86		10/03/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.87	-	-	-	-	18
17-Apr-26	14.89	-	-	-	-	-
15-May-26	14.91	-	-	-	-	-
19-Jun-26	14.94	-	-	-	-	45
18-Sep-26	14.42	-	-	-	-	-
18-Dec-26	14.50	-	-	-	-	-
19-Mar-27	14.36	-	-	-	-	-
18-Jun-27	14.44	-	-	-	-	-
17-Sep-27	13.91	-	-	-	-	-
17-Dec-27	13.99	-	-	-	-	-
17-Mar-28	13.85	-	-	-	-	-
16-Jun-28	13.93	-	-	-	-	-
15-Dec-28	13.46	-	-	-	-	-
15-Jun-29	13.41	-	-	-	-	-
21-Dec-29	12.94	-	-	-	-	-
21-Jun-30	12.89	-	-	-	-	-
20-Dec-30	12.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	14.87	-	-	-	-	-
17-Apr-26	14.89	-	-	-	-	-
15-May-26	14.91	-	-	-	-	-
19-Jun-26	14.94	-	-	-	-	-
18-Sep-26	14.42	-	-	-	-	-
18-Dec-26	14.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.86	-	-	-	-	-

	Previous Close	20.97		10/03/26
	REPSOL Close	20.75		10/03/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	20.75	-	-	-	-	-
20-Mar-26	20.76	-	-	-	-	4,046
27-Mar-26	20.77	-	-	-	-	-
02-Apr-26	20.78	-	-	-	-	-
17-Apr-26	20.79	-	-	-	-	-
15-May-26	20.82	-	-	-	-	-
19-Jun-26	20.87	-	-	-	-	109
18-Sep-26	20.42	-	-	-	-	-
18-Dec-26	20.53	-	-	-	-	10,000
19-Mar-27	20.11	-	-	-	-	-
18-Jun-27	20.22	-	-	-	-	-
17-Sep-27	19.78	-	-	-	-	-
17-Dec-27	19.89	-	-	-	-	-
17-Mar-28	19.47	-	-	-	-	-
16-Jun-28	19.58	-	-	-	-	-
15-Dec-28	19.25	-	-	-	-	-
15-Jun-29	18.98	-	-	-	-	-
21-Dec-29	18.69	-	-	-	-	-
21-Jun-30	18.53	-	-	-	-	-
20-Dec-30	18.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.76	-	-	-	-	-
17-Apr-26	20.79	-	-	-	-	-
15-May-26	20.82	-	-	-	-	-
19-Jun-26	20.87	-	-	-	-	-
18-Sep-26	20.42	-	-	-	-	-
18-Dec-26	20.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.75	-	-	-	-	-

	Previous Close	4.11		10/03/26
	SACYR Close	4.26		10/03/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.26	-	-	-	-	-
17-Apr-26	4.26	-	-	-	-	-
15-May-26	4.27	-	-	-	-	-
19-Jun-26	4.28	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-
19-Mar-27	4.20	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.16	-	-	-	-	-
17-Dec-27	4.18	-	-	-	-	-
17-Mar-28	4.14	-	-	-	-	-
16-Jun-28	4.16	-	-	-	-	-
15-Dec-28	4.13	-	-	-	-	-
15-Jun-29	4.11	-	-	-	-	-
21-Dec-29	4.08	-	-	-	-	-
21-Jun-30	4.07	-	-	-	-	-
20-Dec-30	4.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	4.26	-	-	-	-	-
17-Apr-26	4.26	-	-	-	-	-
15-May-26	4.27	-	-	-	-	-
19-Jun-26	4.28	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.26	-	-	-	-	-

	Previous Close	9.47		10/03/26
	SANTANDER Close	10.01		10/03/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	10.01	-	-	-	-	-
20-Mar-26	10.02	9.94	9.94	9.94	7	166,946
27-Mar-26	10.02	-	-	-	-	-
02-Apr-26	10.02	-	-	-	-	-
17-Apr-26	10.03	-	-	-	-	-
15-May-26	9.92	-	-	-	-	-
19-Jun-26	9.94	9.96	9.96	9.94	20	115
18-Sep-26	9.99	-	-	-	-	-
18-Dec-26	9.90	-	-	-	-	10,000
19-Mar-27	9.95	-	-	-	-	-
18-Jun-27	9.88	-	-	-	-	-
17-Sep-27	9.93	-	-	-	-	-
17-Dec-27	9.79	-	-	-	-	-
17-Mar-28	9.84	-	-	-	-	-
16-Jun-28	9.72	-	-	-	-	-
15-Dec-28	9.61	-	-	-	-	-
15-Jun-29	9.55	-	-	-	-	-
21-Dec-29	9.48	-	-	-	-	-
21-Jun-30	9.48	-	-	-	-	-
20-Dec-30	9.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	10.02	-	-	-	-	1,427,401
17-Apr-26	10.03	-	-	-	-	-
15-May-26	9.92	-	-	-	-	-
19-Jun-26	9.94	-	-	-	-	-
18-Sep-26	9.99	-	-	-	-	-
18-Dec-26	9.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.01	-	-	-	-	-

	Previous Close	19.14		10/03/26
	SOLARIA Close	20.05		10/03/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.06	-	-	-	-	165
17-Apr-26	20.09	-	-	-	-	-
15-May-26	20.12	-	-	-	-	-
19-Jun-26	20.16	-	-	-	-	-
18-Sep-26	20.27	-	-	-	-	-
18-Dec-26	20.38	-	-	-	-	-
19-Mar-27	20.48	-	-	-	-	-
18-Jun-27	20.59	-	-	-	-	-
17-Sep-27	20.71	-	-	-	-	-
17-Dec-27	20.83	-	-	-	-	-
17-Mar-28	20.94	-	-	-	-	-
16-Jun-28	21.06	-	-	-	-	-
15-Dec-28	21.31	-	-	-	-	-
15-Jun-29	21.57	-	-	-	-	-
21-Dec-29	21.85	-	-	-	-	-
21-Jun-30	22.13	-	-	-	-	-
20-Dec-30	22.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	20.06	-	-	-	-	-
17-Apr-26	20.09	-	-	-	-	-
15-May-26	20.12	-	-	-	-	-
19-Jun-26	20.16	-	-	-	-	-
18-Sep-26	20.27	-	-	-	-	-
18-Dec-26	20.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.05	-	-	-	-	-

	Previous Close	30.52		10/03/26
	TECNICAS REUNIDAS Close	31.40		10/03/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.42	-	-	-	-	-
17-Apr-26	31.47	-	-	-	-	-
15-May-26	31.51	-	-	-	-	-
19-Jun-26	31.57	-	-	-	-	-
18-Sep-26	31.74	-	-	-	-	-
18-Dec-26	31.16	-	-	-	-	-
19-Mar-27	31.32	-	-	-	-	-
18-Jun-27	31.49	-	-	-	-	-
17-Sep-27	31.67	-	-	-	-	-
17-Dec-27	31.10	-	-	-	-	-
17-Mar-28	31.27	-	-	-	-	-
16-Jun-28	31.45	-	-	-	-	-
15-Dec-28	31.07	-	-	-	-	-
15-Jun-29	31.45	-	-	-	-	-
21-Dec-29	31.11	-	-	-	-	-
21-Jun-30	31.52	-	-	-	-	-
20-Dec-30	31.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	31.42	-	-	-	-	-
17-Apr-26	31.47	-	-	-	-	-
15-May-26	31.51	-	-	-	-	-
19-Jun-26	31.57	-	-	-	-	-
18-Sep-26	31.74	-	-	-	-	-
18-Dec-26	31.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.40	-	-	-	-	-

	Previous Close	3.58		10/03/26
	TELEFONICA Close	3.62		10/03/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
13-Mar-26	3.62	-	-	-	-	-
20-Mar-26	3.62	-	-	-	-	492
27-Mar-26	3.62	-	-	-	-	-
02-Apr-26	3.62	-	-	-	-	-
17-Apr-26	3.62	-	-	-	-	-
15-May-26	3.63	-	-	-	-	-
19-Jun-26	3.49	-	-	-	-	100
18-Sep-26	3.50	-	-	-	-	-
18-Dec-26	3.52	-	-	-	-	-
19-Mar-27	3.54	-	-	-	-	-
18-Jun-27	3.41	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-
17-Dec-27	3.45	-	-	-	-	-
17-Mar-28	3.47	-	-	-	-	-
16-Jun-28	3.34	-	-	-	-	-
15-Dec-28	3.38	-	-	-	-	-
15-Jun-29	3.27	-	-	-	-	-
21-Dec-29	3.31	-	-	-	-	-
21-Jun-30	3.21	-	-	-	-	-
20-Dec-30	3.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	3.62	-	-	-	-	-
17-Apr-26	3.62	-	-	-	-	-
15-May-26	3.63	-	-	-	-	-
19-Jun-26	3.49	-	-	-	-	-
18-Sep-26	3.50	-	-	-	-	-
18-Dec-26	3.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.62	-	-	-	-	-

	Previous Close	2.51		10/03/26
	UNICAJA Close	2.59		10/03/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.59	-	-	-	-	-
17-Apr-26	2.59	-	-	-	-	-
15-May-26	2.49	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.51	-	-	-	-	-
18-Dec-26	2.45	-	-	-	-	-
19-Mar-27	2.46	-	-	-	-	-
18-Jun-27	2.37	-	-	-	-	-
17-Sep-27	2.38	-	-	-	-	-
17-Dec-27	2.32	-	-	-	-	-
17-Mar-28	2.34	-	-	-	-	-
16-Jun-28	2.24	-	-	-	-	-
15-Dec-28	2.20	-	-	-	-	-
15-Jun-29	2.11	-	-	-	-	-
21-Dec-29	2.07	-	-	-	-	-
21-Jun-30	1.99	-	-	-	-	-
20-Dec-30	1.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	2.59	-	-	-	-	-
17-Apr-26	2.59	-	-	-	-	-
15-May-26	2.49	-	-	-	-	-
19-Jun-26	2.50	-	-	-	-	-
18-Sep-26	2.51	-	-	-	-	-
18-Dec-26	2.45	-	-	-	-	-

	Previous Close	74.40		10/03/26
	VIDRALA Close	74.20		10/03/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	74.24	-	-	-	-	-
17-Apr-26	74.35	-	-	-	-	-
15-May-26	74.47	-	-	-	-	-
19-Jun-26	74.61	-	-	-	-	-
18-Sep-26	74.56	-	-	-	-	-
18-Dec-26	74.97	-	-	-	-	-
19-Mar-27	74.15	-	-	-	-	-
18-Jun-27	74.56	-	-	-	-	-
17-Sep-27	74.52	-	-	-	-	-
17-Dec-27	74.94	-	-	-	-	-
17-Mar-28	74.11	-	-	-	-	-
16-Jun-28	74.53	-	-	-	-	-
15-Dec-28	74.93	-	-	-	-	-
15-Jun-29	74.51	-	-	-	-	-
21-Dec-29	74.98	-	-	-	-	-
21-Jun-30	74.60	-	-	-	-	-
20-Dec-30	75.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	74.24	-	-	-	-	-
17-Apr-26	74.35	-	-	-	-	-
15-May-26	74.47	-	-	-	-	-
19-Jun-26	74.61	-	-	-	-	-
18-Sep-26	74.56	-	-	-	-	-
18-Dec-26	74.97	-	-	-	-	-

	Previous Close	59.10		10/03/26
	VISCOFAN Close	58.90		10/03/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.93	-	-	-	-	-
17-Apr-26	59.02	-	-	-	-	-
15-May-26	59.11	-	-	-	-	-
19-Jun-26	58.47	-	-	-	-	-
18-Sep-26	58.77	-	-	-	-	-
18-Dec-26	57.69	-	-	-	-	-
19-Mar-27	57.99	-	-	-	-	-
18-Jun-27	57.56	-	-	-	-	-
17-Sep-27	57.88	-	-	-	-	-
17-Dec-27	56.80	-	-	-	-	-
17-Mar-28	57.13	-	-	-	-	-
16-Jun-28	56.69	-	-	-	-	-
15-Dec-28	55.95	-	-	-	-	-
15-Jun-29	55.86	-	-	-	-	-
21-Dec-29	55.19	-	-	-	-	-
21-Jun-30	55.12	-	-	-	-	-
20-Dec-30	54.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	58.93	-	-	-	-	-
17-Apr-26	59.02	-	-	-	-	-
15-May-26	59.11	-	-	-	-	-
19-Jun-26	58.47	-	-	-	-	-
18-Sep-26	58.77	-	-	-	-	-
18-Dec-26	57.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		10/03/26
	BBVA DIV Close	-		10/03/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	600
17-Dec-27	0.9560	-	-	-	-	50
15-Dec-28	0.9720	-	-	-	-	50
21-Dec-29	0.9450	-	-	-	-	100
20-Dec-30	0.7700	-	-	-	-	-

	Previous Close	-		10/03/26
	BBVA DIV25 Close	-		10/03/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.6000	-	-	-	-	-
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	-
17-Dec-27	0.9560	-	-	-	-	-
15-Dec-28	0.9720	-	-	-	-	-
21-Dec-29	0.9450	-	-	-	-	-
20-Dec-30	0.7700	-	-	-	-	-

	Previous Close	-		10/03/26
	CAIXABANK DIV Close	-		10/03/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		10/03/26
	CAIXABANK DIV25 Close	-		10/03/26

FUTURES CAIXABANK DIV25

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

	Previous Close	-		10/03/26
	GAS NATURAL DIV Close	-		10/03/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1570	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	500
17-Dec-27	1.7520	-	-	-	-	-
15-Dec-28	1.6780	-	-	-	-	-
21-Dec-29	1.6980	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		10/03/26
	GAS NATURAL DIV25 Close	-		10/03/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1570	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
17-Dec-27	1.7520	-	-	-	-	-
15-Dec-28	1.6780	-	-	-	-	-
21-Dec-29	1.6980	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		10/03/26
	IBERDROLA DIV Close	0.253		10/03/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		10/03/26
	IBERDROLA DIV25 Close	-		10/03/26

FUTURES IBERDROLA DIV25

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

	Previous Close	-		10/03/26
	INDITEX DIV Close	-		10/03/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
15-May-26	0.9150	-	-	-	-	-
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	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		10/03/26
	INDITEX DIV25 Close	-		10/03/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
15-May-26	0.9150	-	-	-	-	-
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	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		10/03/26
	REPSOL DIV Close	0.500		10/03/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,100
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.0850	-	-	-	-	-
21-Dec-29	1.0450	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		10/03/26
	REPSOL DIV25 Close	-		10/03/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.0850	-	-	-	-	-
21-Dec-29	1.0450	-	-	-	-	-
20-Dec-30	0.8100	-	-	-	-	-

	Previous Close	-		10/03/26
	SANTANDER DIV Close	-		10/03/26

FUTURES SANTANDER DIV

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

	Previous Close	-		10/03/26
	SANTANDER DIV25 Close	-		10/03/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		10/03/26
	TELEFONICA DIV Close	-		10/03/26

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
15-May-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	-		10/03/26
	TELEFONICA DIV25 Close	-		10/03/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
15-May-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	-		10/03/26
	MINI IBEX-35 Close	-		10/03/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 17,000	540.00	-	-	-	39.37	0.78	-	2
Mar-26 w2 17,050	501.00	400.00	400.00	400.00	39.05	0.75	1	-
Mar-26 w2 17,150	426.00	-	-	-	38.39	0.70	-	1
Mar-26 w2 17,500	210.00	-	-	-	36.27	0.48	-	5
Mar-26 w2 17,600	165.00	80.00	80.00	80.00	35.97	0.41	10	10
Mar-26 w2 17,650	145.00	100.00	102.00	100.00	35.83	0.37	11	11
Mar-26 w2 17,700	127.00	-	-	-	35.68	0.34	-	1
Mar-26 w2 17,750	111.00	-	-	-	35.54	0.31	-	5
Mar-26 w2 17,800	96.00	65.00	65.00	62.00	35.39	0.28	2	2
Mar-26 w2 18,000	50.00	-	-	-	34.81	0.17	-	5
Mar-26 w2 18,075	38.00	-	-	-	34.60	0.14	-	1
Mar-26 w2 18,100	35.00	-	-	-	34.52	0.13	-	1
Mar-26 w2 18,250	19.00	-	-	-	34.09	0.08	-	1
Mar-26 w2 18,300	15.00	-	-	-	33.94	0.07	-	3
Mar-26 w2 18,400	10.00	-	-	-	33.65	0.04	-	2
Mar-26 w2 18,500	6.00	-	-	-	33.36	0.03	-	1
Mar-26 w2 18,600	3.00	-	-	-	33.07	0.02	-	2
Mar-26 w2 19,000	-	-	-	-	31.91	-	-	1
Mar-26 w2 19,200	-	-	-	-	31.33	-	-	1
Mar-26 7,400	10,058.00	-	-	-	96.69	1.00	-	6
Mar-26 10,200	7,259.00	-	-	-	78.95	1.00	-	1
Mar-26 11,200	6,260.00	-	-	-	72.61	1.00	-	1
Mar-26 11,700	5,760.00	-	-	-	69.44	1.00	-	1
Mar-26 12,400	5,061.00	-	-	-	65.01	1.00	-	6
Mar-26 12,600	4,861.00	-	-	-	63.74	1.00	-	2
Mar-26 12,700	4,761.00	-	-	-	63.11	1.00	-	1
Mar-26 12,800	4,661.00	-	-	-	62.47	1.00	-	1
Mar-26 12,900	4,561.00	-	-	-	61.84	1.00	-	1
Mar-26 13,000	4,462.00	-	-	-	61.20	1.00	-	2
Mar-26 13,300	4,162.00	-	-	-	59.30	1.00	-	1
Mar-26 13,400	4,063.00	3,999.00	3,999.00	3,999.00	58.67	1.00	1	-
Mar-26 13,500	3,963.00	-	-	-	58.04	1.00	-	3
Mar-26 13,600	3,863.00	-	-	-	57.40	1.00	-	2
Mar-26 13,700	3,764.00	-	-	-	56.77	0.99	-	1
Mar-26 14,200	3,266.00	3,199.00	3,199.00	3,199.00	53.60	0.99	1	-
Mar-26 14,500	2,969.00	-	-	-	51.70	0.99	-	1
Mar-26 14,700	2,772.00	-	-	-	50.43	0.98	-	1
Mar-26 14,800	2,673.00	-	-	-	49.80	0.98	-	3
Mar-26 15,000	2,477.00	-	-	-	48.53	0.97	-	14
Mar-26 15,100	2,379.00	-	-	-	47.90	0.97	-	20
Mar-26 15,300	2,185.00	-	-	-	46.63	0.96	-	16
Mar-26 15,500	1,993.00	-	-	-	45.36	0.95	-	2
Mar-26 15,600	1,897.00	-	-	-	44.73	0.94	-	20
Mar-26 15,700	1,802.00	-	-	-	44.09	0.93	-	22
Mar-26 15,800	1,708.00	-	-	-	43.46	0.92	-	1
Mar-26 15,900	1,615.00	-	-	-	42.83	0.91	-	2
Mar-26 16,000	1,523.00	-	-	-	42.19	0.90	-	5
Mar-26 16,100	1,431.00	-	-	-	41.56	0.89	-	4
Mar-26 16,200	1,341.00	-	-	-	40.93	0.87	-	1
Mar-26 16,300	1,252.00	-	-	-	40.29	0.85	-	5
Mar-26 16,400	1,165.00	-	-	-	39.66	0.84	-	3
Mar-26 16,450	1,122.00	-	-	-	39.34	0.83	-	1
Mar-26 16,500	1,079.00	-	-	-	39.02	0.82	-	154
Mar-26 16,600	995.00	-	-	-	38.39	0.79	-	2
Mar-26 16,650	954.00	-	-	-	38.07	0.78	-	3
Mar-26 16,700	914.00	-	-	-	37.76	0.77	-	5
Mar-26 16,750	874.00	-	-	-	37.44	0.76	-	2
Mar-26 16,800	834.00	-	-	-	37.12	0.74	-	5
Mar-26 16,850	795.00	-	-	-	36.81	0.73	-	2
Mar-26 16,900	757.00	-	-	-	36.49	0.72	-	1
Mar-26 16,950	720.00	-	-	-	36.17	0.70	-	4
Mar-26 17,000	683.00	-	-	-	35.86	0.68	-	36
Mar-26 17,100	612.00	-	-	-	35.22	0.65	-	4
Mar-26 17,150	577.00	-	-	-	34.90	0.63	-	1
Mar-26 17,200	544.00	534.00	534.00	534.00	34.59	0.61	3	14
Mar-26 17,300	479.00	457.00	457.00	457.00	33.95	0.58	1	4
Mar-26 17,350	448.00	460.00	460.00	440.00	33.64	0.56	3	4
Mar-26 17,400	418.00	340.00	340.00	340.00	33.32	0.54	2	13
Mar-26 17,450	390.00	-	-	-	33.00	0.52	-	6
Mar-26 17,500	363.00	350.00	350.00	290.00	32.83	0.50	5	20
Mar-26 17,550	339.00	-	-	-	32.70	0.47	-	2
Mar-26 17,600	315.00	280.00	280.00	280.00	32.57	0.45	7	2
Mar-26 17,650	292.00	-	-	-	32.44	0.43	-	15
Mar-26 17,700	271.00	260.00	260.00	250.00	32.31	0.41	8	152
Mar-26 17,750	250.00	-	-	-	32.18	0.39	-	49
Mar-26 17,800	231.00	-	-	-	32.05	0.37	-	5
Mar-26 17,850	212.00	-	-	-	31.92	0.35	-	12
Mar-26 17,900	195.00	156.00	156.00	156.00	31.79	0.33	1	13
Mar-26 17,950	179.00	-	-	-	31.67	0.31	-	2
Mar-26 18,000	163.00	141.00	141.00	120.00	31.54	0.29	5	21
Mar-26 18,100	135.00	-	-	-	31.28	0.25	-	28
Mar-26 18,200	111.00	80.00	80.00	65.00	31.02	0.22	4	33
Mar-26 18,300	90.00	60.00	60.00	50.00	30.76	0.19	5	119
Mar-26 18,400	72.00	40.00	40.00	40.00	30.51	0.16	1	85
Mar-26 18,500	57.00	30.00	30.00	25.00	30.25	0.13	13	69
Mar-26 18,600	44.00	-	-	-	29.99	0.11	-	122
Mar-26 18,700	34.00	-	-	-	29.73	0.09	-	101
Mar-26 18,800	26.00	-	-	-	29.48	0.07	-	1
Mar-26 18,900	19.00	-	-	-	29.22	0.05	-	2
Mar-26 19,000	14.00	-	-	-	28.96	0.04	-	29
Mar-26 19,200	7.00	-	-	-	28.44	0.02	-	2
Mar-26 19,300	5.00	-	-	-	28.19	0.02	-	2
Mar-26 19,400	4.00	-	-	-	27.93	0.01	-	5
Mar-26 19,500	2.00	-	-	-	27.67	0.01	-	1
Mar-26 w4 16,600	1,059.00	-	-	-	34.81	0.76	-	1
Mar-26 w4 16,900	826.00	-	-	-	33.02	0.69	-	3
Mar-26 w4 17,100	683.00	-	-	-	31.83	0.63	-	1
Mar-26 w4 17,400	488.00	-	-	-	30.04	0.54	-	1
Apr-26 16,100	1,502.00	-	-	-	31.28	0.79	-	1
Apr-26 16,500	1,173.00	-	-	-	29.11	0.72	-	2
Apr-26 16,600	1,095.00	-	-	-	28.56	0.71	-	1
Apr-26 16,750	980.00	-	-	-	27.75	0.67	-	1
Apr-26 17,000	798.00	813.00	813.00	813.00	26.39	0.62	1	6
Apr-26 17,300	599.00	-	-	-	24.77	0.54	-	3
Apr-26 17,400	538.00	490.00	490.00	490.00	24.27	0.51	3	1
Apr-26 17,500	487.00	482.00	482.00	472.00	24.05	0.48	2	6
Apr-26 17,600	438.00	-	-	-	23.83	0.45	-	2
Apr-26 17,650	415.00	-	-	-	23.72	0.44	-	1
Apr-26 17,700	392.00	350.00	350.00	350.00	23.61	0.42	1	3
Apr-26 17,800	350.00	-	-	-	23.39	0.39	-	1
Apr-26 17,900	310.00	-	-	-	23.17	0.36	-	14
Apr-26 18,000	274.00	-	-	-	22.95	0.33	-	5
Apr-26 18,100	240.00	180.00	180.00	180.00	22.73	0.30	1	2
Apr-26 18,200	209.00	-	-	-	22.51	0.28	-	4
Apr-26 18,300	181.00	-	-	-	22.29	0.25	-	11
Apr-26 18,400	156.00	-	-	-	22.07	0.22	-	25
Apr-26 18,500	133.00	-	-	-	21.85	0.20	-	105
Apr-26 18,600	113.00	-	-	-	21.63	0.18	-	2
Apr-26 18,700	95.00	-	-	-	21.41	0.15	-	13
Apr-26 18,800	79.00	-	-	-	21.19	0.13	-	4
Apr-26 18,900	65.00	-	-	-	20.97	0.12	-	2
Apr-26 19,000	53.00	-	-	-	20.75	0.10	-	3
Apr-26 19,100	43.00	-	-	-	20.53	0.08	-	1
Apr-26 19,200	35.00	-	-	-	20.31	0.07	-	5
Apr-26 19,300	28.00	-	-	-	20.09	0.06	-	11
Apr-26 19,400	22.00	-	-	-	19.86	0.05	-	1
Apr-26 19,500	17.00	-	-	-	19.64	0.04	-	1
May-26 16,750	1,009.00	-	-	-	24.12	0.64	-	1
May-26 16,850	936.00	-	-	-	23.63	0.62	-	4
May-26 17,150	730.00	-	-	-	22.18	0.55	-	100
May-26 17,250	665.00	675.00	675.00	675.00	21.69	0.53	1	-
May-26 17,450	554.00	-	-	-	21.12	0.48	-	1
May-26 17,500	529.00	-	-	-	21.01	0.47	-	2
May-26 17,550	505.00	457.00	457.00	457.00	20.91	0.45	1	3
May-26 17,600	481.00	467.00	467.00	467.00	20.80	0.44	1	1
May-26 17,750	414.00	-	-	-	20.48	0.40	-	1
May-26 17,800	393.00	-	-	-	20.38	0.39	-	3
May-26 18,000	315.00	-	-	-	19.96	0.34	-	1
May-26 18,100	280.00	-	-	-	19.74	0.31	-	5
May-26 18,200	248.00	278.00	278.00	278.00	19.53	0.29	1	5
May-26 18,500	166.00	-	-	-	18.90	0.22	-	5
May-26 18,900	88.00	-	-	-	18.05	0.13	-	2
May-26 19,000	74.00	-	-	-	17.84	0.12	-	2
May-26 19,500	26.00	-	-	-	16.78	0.05	-	1
Jun-26 11,400	5,914.00	-	-	-	42.58	0.97	-	32
Jun-26 12,100	5,235.00	-	-	-	39.84	0.96	-	5
Jun-26 12,200	5,138.00	-	-	-	39.45	0.96	-	9
Jun-26 13,400	3,991.00	-	-	-	34.76	0.93	-	1
Jun-26 13,500	3,896.00	-	-	-	34.37	0.92	-	1
Jun-26 13,700	3,708.00	-	-	-	33.59	0.91	-	4
Jun-26 14,500	2,968.00	-	-	-	30.46	0.88	-	2
Jun-26 14,600	2,877.00	-	-	-	30.07	0.87	-	1
Jun-26 14,900	2,606.00	-	-	-	28.89	0.85	-	2
Jun-26 15,000	2,517.00	-	-	-	28.50	0.84	-	2
Jun-26 15,200	2,341.00	-	-	-	27.72	0.83	-	1
Jun-26 15,700	1,911.00	-	-	-	25.77	0.78	-	1
Jun-26 15,800	1,827.00	-	-	-	25.38	0.77	-	1
Jun-26 16,000	1,662.00	-	-	-	24.59	0.74	-	3
Jun-26 16,500	1,268.00	-	-	-	22.64	0.67	-	2
Jun-26 16,700	1,120.00	-	-	-	21.86	0.64	-	15
Jun-26 16,800	1,048.00	-	-	-	21.47	0.62	-	1
Jun-26 16,900	977.00	-	-	-	21.08	0.60	-	2
Jun-26 17,000	908.00	-	-	-	20.68	0.58	-	4
Jun-26 17,100	841.00	-	-	-	20.29	0.56	-	3
Jun-26 17,200	776.00	-	-	-	19.90	0.54	-	3
Jun-26 17,300	713.00	-	-	-	19.51	0.52	-	3
Jun-26 17,400	659.00	-	-	-	19.29	0.50	-	3
Jun-26 17,500	606.00	-	-	-	19.08	0.47	-	4
Jun-26 17,600	557.00	-	-	-	18.88	0.45	-	6
Jun-26 17,700	509.00	-	-	-	18.67	0.43	-	4
Jun-26 17,900	421.00	-	-	-	18.26	0.38	-	1
Jun-26 18,000	381.00	-	-	-	18.05	0.36	-	6
Jun-26 18,100	343.00	-	-	-	17.85	0.33	-	6
Jun-26 18,200	307.00	-	-	-	17.64	0.31	-	2
Jun-26 18,300	274.00	-	-	-	17.44	0.29	-	58
Jun-26 18,400	243.00	-	-	-	17.23	0.26	-	5
Jun-26 18,500	214.00	-	-	-	17.02	0.24	-	103
Jun-26 18,600	188.00	-	-	-	16.82	0.22	-	2
Jun-26 18,700	164.00	-	-	-	16.61	0.20	-	104
Jun-26 18,800	142.00	-	-	-	16.41	0.18	-	6
Jun-26 18,900	122.00	-	-	-	16.20	0.16	-	2
Jun-26 19,000	105.00	115.00	115.00	115.00	15.99	0.14	1	6
Jun-26 19,300	62.00	-	-	-	15.38	0.10	-	2
Jun-26 19,400	51.00	-	-	-	15.17	0.08	-	17
Jun-26 19,500	42.00	-	-	-	14.96	0.07	-	5
Jun-26 20,000	13.00	-	-	-	13.93	0.03	-	1
Jun-26 20,200	7.00	-	-	-	13.52	0.02	-	1
Sep-26 12,200	5,113.00	-	-	-	33.06	0.93	-	32
Sep-26 15,000	2,591.00	-	-	-	24.84	0.80	-	1
Sep-26 15,500	2,176.00	-	-	-	23.37	0.75	-	1
Sep-26 16,500	1,407.00	-	-	-	20.43	0.64	-	1
Sep-26 17,000	1,064.00	-	-	-	18.96	0.56	-	1
Sep-26 17,300	879.00	-	-	-	18.15	0.51	-	2
Sep-26 17,400	825.00	-	-	-	17.98	0.49	-	3
Sep-26 17,500	773.00	-	-	-	17.81	0.48	-	2
Sep-26 17,600	723.00	-	-	-	17.65	0.46	-	2
Sep-26 18,000	541.00	-	-	-	16.98	0.39	-	1
Sep-26 18,100	500.00	-	-	-	16.82	0.37	-	1
Sep-26 18,200	461.00	500.00	500.00	470.00	16.65	0.35	2	4
Sep-26 18,500	355.00	-	-	-	16.15	0.29	-	1
Sep-26 18,800	266.00	-	-	-	15.65	0.24	-	3
Sep-26 18,900	240.00	-	-	-	15.49	0.22	-	1
Sep-26 19,000	215.00	-	-	-	15.32	0.21	-	7
Sep-26 19,100	192.00	-	-	-	15.16	0.19	-	3
Sep-26 19,300	151.00	-	-	-	14.82	0.16	-	2
Sep-26 19,500	117.00	-	-	-	14.49	0.13	-	68
Sep-26 20,000	56.00	-	-	-	13.66	0.08	-	1
Sep-26 20,300	33.00	-	-	-	13.16	0.05	-	1
Sep-26 20,400	27.00	-	-	-	13.00	0.04	-	1
Dec-26 8,300	8,792.00	-	-	-	41.42	0.97	-	655
Dec-26 8,600	8,504.00	-	-	-	40.66	0.97	-	1,250
Dec-26 10,500	6,699.00	-	-	-	35.88	0.94	-	30
Dec-26 12,000	5,310.00	-	-	-	32.10	0.91	-	12
Dec-26 12,200	5,128.00	-	-	-	31.59	0.90	-	32
Dec-26 13,000	4,411.00	-	-	-	29.58	0.87	-	1
Dec-26 14,800	2,876.00	-	-	-	25.04	0.77	-	32
Dec-26 15,300	2,476.00	-	-	-	23.78	0.73	-	1
Dec-26 16,400	1,658.00	-	-	-	21.01	0.63	-	6,000
Dec-26 16,700	1,454.00	-	-	-	20.25	0.59	-	1,500
Dec-26 17,000	1,259.00	-	-	-	19.50	0.55	-	1
Dec-26 17,200	1,135.00	-	-	-	19.00	0.52	-	1
Dec-26 17,300	1,082.00	-	-	-	18.86	0.51	-	1
Dec-26 17,400	1,029.00	1,042.00	1,042.00	1,042.00	18.71	0.50	2	2
Dec-26 17,500	978.00	-	-	-	18.57	0.48	-	1,001
Dec-26 17,600	928.00	-	-	-	18.43	0.47	-	2
Dec-26 17,700	880.00	-	-	-	18.29	0.45	-	5,000
Dec-26 17,800	833.00	802.00	802.00	802.00	18.15	0.44	1	88
Dec-26 17,900	787.00	-	-	-	18.01	0.43	-	5,002
Dec-26 18,000	743.00	-	-	-	17.87	0.41	-	5
Dec-26 18,100	700.00	-	-	-	17.72	0.40	-	1
Dec-26 18,500	544.00	-	-	-	17.16	0.34	-	6,044
Dec-26 18,600	509.00	-	-	-	17.02	0.32	-	1
Dec-26 18,900	411.00	-	-	-	16.59	0.28	-	1
Dec-26 19,000	381.00	-	-	-	16.45	0.27	-	2
Dec-26 19,200	325.00	-	-	-	16.17	0.24	-	4
Dec-26 19,400	275.00	-	-	-	15.88	0.21	-	2,000
Dec-26 19,500	252.00	-	-	-	15.74	0.20	-	4
Dec-26 19,600	231.00	-	-	-	15.60	0.19	-	1
Dec-26 19,800	191.00	-	-	-	15.32	0.16	-	1
Dec-26 19,900	173.00	-	-	-	15.18	0.15	-	6
Dec-26 20,000	157.00	-	-	-	15.04	0.14	-	4
Dec-26 20,100	141.00	-	-	-	14.89	0.13	-	1
Dec-26 20,200	126.00	-	-	-	14.75	0.12	-	1
Dec-26 20,500	89.00	-	-	-	14.33	0.09	-	6,043
Dec-26 20,600	79.00	-	-	-	14.19	0.08	-	4
Dec-26 21,000	46.00	-	-	-	13.62	0.05	-	1
Mar-27 18,000	914.00	-	-	-	18.21	0.43	-	750
Dec-27 14,000	3,631.00	-	-	-	24.19	0.74	-	2
Dec-27 16,300	2,071.00	-	-	-	20.70	0.59	-	32
Dec-28 16,800	2,060.00	-	-	-	20.50	0.52	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 15,300	-	-	-	-	50.48	-	-	1
Mar-26 w2 15,500	1.00	-	-	-	49.17	-	-	2
Mar-26 w2 15,700	2.00	-	-	-	47.86	-0.01	-	10
Mar-26 w2 15,900	3.00	-	-	-	46.56	-0.01	-	1
Mar-26 w2 16,300	12.00	-	-	-	43.95	-0.04	-	2
Mar-26 w2 16,425	17.00	-	-	-	43.13	-0.06	-	3
Mar-26 w2 16,500	22.00	-	-	-	42.64	-0.07	-	1
Mar-26 w2 16,550	25.00	-	-	-	42.31	-0.08	-	1
Mar-26 w2 16,600	29.00	35.00	35.00	35.00	41.99	-0.09	2	3
Mar-26 w2 16,700	38.00	-	-	-	41.33	-0.12	-	1
Mar-26 w2 16,750	44.00	-	-	-	41.01	-0.13	-	1
Mar-26 w2 16,825	53.00	50.00	50.00	50.00	40.52	-0.15	1	19
Mar-26 w2 16,850	57.00	-	-	-	40.35	-0.16	-	1
Mar-26 w2 16,900	65.00	-	-	-	40.03	-0.18	-	1
Mar-26 w2 16,950	73.00	-	-	-	39.70	-0.20	-	1
Mar-26 w2 17,000	83.00	108.00	108.00	108.00	39.37	-0.22	1	3
Mar-26 w2 17,200	133.00	-	-	-	38.07	-0.33	-	1
Mar-26 w2 17,300	166.00	-	-	-	37.42	-0.39	-	2
Mar-26 w2 17,350	185.00	-	-	-	37.09	-0.42	-	3
Mar-26 w2 17,400	206.00	-	-	-	36.76	-0.45	-	2
Mar-26 w2 17,450	228.00	-	-	-	36.44	-0.49	-	1
Mar-26 w2 17,600	308.00	-	-	-	35.97	-0.59	-	1
Mar-26 w2 17,800	439.00	-	-	-	35.39	-0.72	-	2
Mar-26 w2 17,900	513.00	-	-	-	35.10	-0.78	-	1
Mar-26 w2 17,950	553.00	694.00	694.00	694.00	34.96	-0.80	1	-
Mar-26 w2 18,000	593.00	664.00	664.00	664.00	34.81	-0.83	1	6
Mar-26 w2 18,050	635.00	-	-	-	34.67	-0.85	-	1
Mar-26 w2 18,200	766.00	-	-	-	34.23	-0.91	-	2
Mar-26 8,000	-	-	-	-	92.89	-	-	4
Mar-26 9,900	-	-	-	-	80.85	-	-	1
Mar-26 10,000	-	-	-	-	80.22	-	-	6
Mar-26 10,200	-	-	-	-	78.95	-	-	1
Mar-26 10,700	-	-	-	-	75.78	-	-	2
Mar-26 11,000	-	-	-	-	73.88	-	-	4
Mar-26 11,200	-	-	-	-	72.61	-	-	10
Mar-26 11,500	-	-	-	-	70.71	-	-	5
Mar-26 11,600	-	-	-	-	70.08	-	-	1
Mar-26 11,800	-	-	-	-	68.81	-	-	2
Mar-26 12,000	-	-	-	-	67.54	-	-	2
Mar-26 12,300	-	-	-	-	65.64	-	-	1
Mar-26 12,500	-	-	-	-	64.37	-	-	2
Mar-26 12,800	1.00	-	-	-	62.47	-	-	1
Mar-26 12,900	1.00	-	-	-	61.84	-	-	20
Mar-26 13,000	1.00	-	-	-	61.20	-	-	5
Mar-26 13,200	1.00	-	-	-	59.94	-	-	1
Mar-26 13,300	1.00	-	-	-	59.30	-	-	1
Mar-26 13,400	2.00	-	-	-	58.67	-	-	2
Mar-26 13,500	2.00	-	-	-	58.04	-	-	13
Mar-26 13,700	2.00	-	-	-	56.77	-	-	3
Mar-26 13,800	3.00	-	-	-	56.13	-0.01	-	1
Mar-26 14,000	4.00	-	-	-	54.87	-0.01	-	14
Mar-26 14,100	4.00	-	-	-	54.23	-0.01	-	3
Mar-26 14,200	5.00	11.00	11.00	11.00	53.60	-0.01	1	18
Mar-26 14,300	6.00	-	-	-	52.97	-0.01	-	2
Mar-26 14,500	8.00	-	-	-	51.70	-0.01	-	12
Mar-26 14,600	9.00	-	-	-	51.06	-0.02	-	1
Mar-26 14,700	10.00	-	-	-	50.43	-0.02	-	14
Mar-26 14,800	11.00	25.00	25.00	25.00	49.80	-0.02	1	4
Mar-26 14,900	13.00	-	-	-	49.16	-0.02	-	7
Mar-26 15,000	15.00	31.00	31.00	29.00	48.53	-0.03	2	127
Mar-26 15,100	17.00	-	-	-	47.90	-0.03	-	10
Mar-26 15,200	20.00	-	-	-	47.26	-0.04	-	8
Mar-26 15,300	23.00	-	-	-	46.63	-0.04	-	106
Mar-26 15,400	26.00	-	-	-	45.99	-0.05	-	207
Mar-26 15,500	30.00	29.00	29.00	29.00	45.36	-0.05	1	114
Mar-26 15,600	35.00	-	-	-	44.73	-0.06	-	5
Mar-26 15,700	40.00	45.00	45.00	45.00	44.09	-0.07	3	18
Mar-26 15,800	46.00	-	-	-	43.46	-0.08	-	6
Mar-26 15,900	53.00	-	-	-	42.83	-0.09	-	3,042
Mar-26 16,000	60.00	-	-	-	42.19	-0.10	-	125
Mar-26 16,050	64.00	-	-	-	41.88	-0.11	-	4
Mar-26 16,100	69.00	-	-	-	41.56	-0.11	-	12
Mar-26 16,200	79.00	-	-	-	40.93	-0.13	-	4
Mar-26 16,250	84.00	115.00	115.00	115.00	40.61	-0.14	1	3
Mar-26 16,300	90.00	-	-	-	40.29	-0.14	-	1
Mar-26 16,400	102.00	117.00	132.00	102.00	39.66	-0.16	23	20
Mar-26 16,450	109.00	-	-	-	39.34	-0.17	-	25
Mar-26 16,500	117.00	140.00	140.00	125.00	39.02	-0.18	8	18
Mar-26 16,550	124.00	-	-	-	38.71	-0.19	-	26
Mar-26 16,600	133.00	145.00	145.00	137.00	38.39	-0.20	6	28
Mar-26 16,650	141.00	177.00	177.00	177.00	38.07	-0.22	1	2
Mar-26 16,700	151.00	-	-	-	37.76	-0.23	-	3
Mar-26 16,750	161.00	166.00	166.00	166.00	37.44	-0.24	2	4
Mar-26 16,800	171.00	-	-	-	37.12	-0.26	-	32
Mar-26 16,850	182.00	-	-	-	36.81	-0.27	-	4
Mar-26 16,900	194.00	-	-	-	36.49	-0.28	-	8
Mar-26 17,000	220.00	-	-	-	35.86	-0.32	-	350
Mar-26 17,050	234.00	-	-	-	35.54	-0.33	-	1
Mar-26 17,100	248.00	-	-	-	35.22	-0.35	-	12
Mar-26 17,150	264.00	-	-	-	34.90	-0.37	-	1
Mar-26 17,200	280.00	-	-	-	34.59	-0.38	-	18
Mar-26 17,250	298.00	-	-	-	34.27	-0.40	-	31
Mar-26 17,300	316.00	-	-	-	33.95	-0.42	-	35
Mar-26 17,350	335.00	-	-	-	33.64	-0.44	-	16
Mar-26 17,400	355.00	-	-	-	33.32	-0.46	-	14
Mar-26 17,450	376.00	-	-	-	33.00	-0.48	-	2
Mar-26 17,500	400.00	482.00	530.00	392.00	32.83	-0.50	5	16
Mar-26 17,600	452.00	467.00	467.00	467.00	32.57	-0.55	2	22
Mar-26 17,650	479.00	-	-	-	32.44	-0.57	-	2
Mar-26 17,700	507.00	530.00	530.00	530.00	32.31	-0.59	1	25
Mar-26 17,750	537.00	-	-	-	32.18	-0.61	-	104
Mar-26 17,800	567.00	-	-	-	32.05	-0.63	-	25
Mar-26 17,850	599.00	-	-	-	31.92	-0.65	-	2
Mar-26 17,900	632.00	-	-	-	31.79	-0.67	-	28
Mar-26 17,950	665.00	-	-	-	31.67	-0.69	-	101
Mar-26 18,000	700.00	-	-	-	31.54	-0.71	-	292
Mar-26 18,100	772.00	869.00	869.00	869.00	31.28	-0.75	1	16
Mar-26 18,200	847.00	-	-	-	31.02	-0.78	-	15
Mar-26 18,300	926.00	-	-	-	30.76	-0.81	-	103
Mar-26 18,400	1,008.00	-	-	-	30.51	-0.84	-	5
Mar-26 18,500	1,093.00	-	-	-	30.25	-0.87	-	4
Mar-26 18,600	1,181.00	-	-	-	29.99	-0.89	-	3
Mar-26 18,700	1,270.00	-	-	-	29.73	-0.91	-	1
Mar-26 w4 14,500	23.00	-	-	-	47.36	-0.03	-	1
Mar-26 w4 15,000	38.00	-	-	-	44.37	-0.05	-	1
Mar-26 w4 15,900	95.00	-	-	-	39.00	-0.12	-	1
Mar-26 w4 16,400	157.00	-	-	-	36.01	-0.20	-	3
Mar-26 w4 16,500	174.00	-	-	-	35.41	-0.22	-	1
Mar-26 w4 16,600	192.00	-	-	-	34.81	-0.24	-	1
Mar-26 w4 16,700	212.00	-	-	-	34.22	-0.26	-	1
Mar-26 w4 17,000	286.00	-	-	-	32.43	-0.34	-	2
Mar-26 w4 17,200	347.00	-	-	-	31.23	-0.40	-	1
Mar-26 w4 17,300	382.00	-	-	-	30.63	-0.43	-	1
Mar-26 w4 17,350	401.00	-	-	-	30.33	-0.45	-	1
Apr-26 14,500	75.00	-	-	-	39.87	-0.07	-	1
Apr-26 14,800	91.00	-	-	-	38.24	-0.09	-	5
Apr-26 15,000	104.00	-	-	-	37.16	-0.10	-	15
Apr-26 15,100	111.00	-	-	-	36.61	-0.11	-	5
Apr-26 15,200	119.00	-	-	-	36.07	-0.11	-	11
Apr-26 15,300	127.00	124.00	124.00	124.00	35.53	-0.12	1	1
Apr-26 15,400	136.00	132.00	132.00	128.00	34.99	-0.13	2	5
Apr-26 15,500	145.00	-	-	-	34.44	-0.14	-	3
Apr-26 15,600	156.00	152.00	152.00	152.00	33.90	-0.15	1	4
Apr-26 15,700	167.00	-	-	-	33.36	-0.16	-	1
Apr-26 15,800	178.00	-	-	-	32.82	-0.17	-	10
Apr-26 15,850	184.00	186.00	186.00	186.00	32.54	-0.18	1	1
Apr-26 16,000	204.00	213.00	213.00	213.00	31.73	-0.20	1	16
Apr-26 16,100	219.00	-	-	-	31.19	-0.21	-	4
Apr-26 16,200	235.00	-	-	-	30.64	-0.22	-	1
Apr-26 16,300	252.00	-	-	-	30.10	-0.24	-	3
Apr-26 16,400	270.00	259.00	262.00	259.00	29.56	-0.26	2	4
Apr-26 16,500	290.00	272.00	272.00	272.00	29.02	-0.27	1	14
Apr-26 16,600	310.00	-	-	-	28.47	-0.29	-	4
Apr-26 16,650	322.00	-	-	-	28.20	-0.30	-	3
Apr-26 16,700	333.00	-	-	-	27.93	-0.31	-	4
Apr-26 16,800	358.00	400.00	400.00	400.00	27.39	-0.33	4	4
Apr-26 16,900	384.00	-	-	-	26.85	-0.36	-	2
Apr-26 17,000	413.00	-	-	-	26.30	-0.38	-	6
Apr-26 17,100	444.00	448.00	510.00	448.00	25.76	-0.40	3	6
Apr-26 17,200	477.00	453.00	483.00	453.00	25.22	-0.43	2	2,503
Apr-26 17,250	494.00	-	-	-	24.95	-0.44	-	9
Apr-26 17,300	513.00	567.00	567.00	532.00	24.68	-0.46	2	10
Apr-26 17,350	531.00	-	-	-	24.40	-0.47	-	6
Apr-26 17,400	552.00	546.00	546.00	546.00	24.18	-0.49	1	7
Apr-26 17,500	600.00	574.00	574.00	574.00	23.96	-0.52	1	7
Apr-26 17,550	626.00	-	-	-	23.85	-0.53	-	2
Apr-26 17,600	652.00	-	-	-	23.74	-0.55	-	1
Apr-26 17,700	706.00	-	-	-	23.52	-0.58	-	5
Apr-26 17,800	763.00	-	-	-	23.30	-0.61	-	2
Apr-26 17,900	823.00	-	-	-	23.08	-0.64	-	6
Apr-26 17,950	855.00	-	-	-	22.97	-0.65	-	1
Apr-26 18,000	887.00	-	-	-	22.86	-0.67	-	2
Apr-26 18,100	953.00	-	-	-	22.64	-0.69	-	2
Apr-26 18,200	1,022.00	-	-	-	22.42	-0.72	-	2
Apr-26 18,300	1,094.00	-	-	-	22.20	-0.75	-	3
Apr-26 18,400	1,168.00	-	-	-	21.98	-0.77	-	8
Apr-26 18,500	1,245.00	-	-	-	21.76	-0.80	-	2
Apr-26 18,600	1,325.00	-	-	-	21.54	-0.82	-	1
Apr-26 18,800	1,491.00	-	-	-	21.10	-0.86	-	2
May-26 14,400	116.00	-	-	-	34.28	-0.09	-	1
May-26 15,500	207.00	-	-	-	28.94	-0.17	-	453
May-26 15,600	219.00	-	-	-	28.45	-0.18	-	1
May-26 15,800	244.00	-	-	-	27.48	-0.20	-	1
May-26 15,900	258.00	-	-	-	27.00	-0.21	-	2
May-26 16,100	289.00	285.00	285.00	285.00	26.02	-0.24	1	5
May-26 16,150	297.00	-	-	-	25.78	-0.25	-	1
May-26 16,200	306.00	-	-	-	25.54	-0.25	-	8
May-26 16,550	375.00	-	-	-	23.84	-0.31	-	2
May-26 16,600	386.00	380.00	380.00	380.00	23.60	-0.32	2	2
May-26 16,650	398.00	-	-	-	23.35	-0.33	-	2
May-26 16,750	423.00	-	-	-	22.87	-0.35	-	2
May-26 16,850	449.00	-	-	-	22.38	-0.37	-	3
May-26 17,050	507.00	-	-	-	21.41	-0.42	-	1
May-26 17,500	688.00	-	-	-	19.76	-0.53	-	1
May-26 17,850	882.00	-	-	-	19.02	-0.63	-	2
May-26 17,900	912.00	-	-	-	18.92	-0.64	-	2
May-26 18,100	1,041.00	-	-	-	18.49	-0.70	-	1
May-26 18,500	1,331.00	-	-	-	17.65	-0.80	-	1
Jun-26 8,000	4.00	-	-	-	54.82	-	-	300
Jun-26 9,500	11.00	-	-	-	48.96	-0.01	-	350
Jun-26 9,900	15.00	-	-	-	47.39	-0.01	-	1
Jun-26 10,200	18.00	-	-	-	46.22	-0.01	-	1
Jun-26 10,900	26.00	-	-	-	43.48	-0.02	-	1
Jun-26 11,300	32.00	-	-	-	41.92	-0.02	-	32
Jun-26 11,400	34.00	-	-	-	41.53	-0.02	-	32
Jun-26 11,500	36.00	-	-	-	41.14	-0.02	-	32
Jun-26 11,600	38.00	-	-	-	40.75	-0.02	-	32
Jun-26 12,000	46.00	-	-	-	39.18	-0.03	-	2
Jun-26 12,100	48.00	-	-	-	38.79	-0.03	-	1
Jun-26 12,200	51.00	-	-	-	38.40	-0.03	-	1
Jun-26 12,300	54.00	-	-	-	38.01	-0.04	-	2
Jun-26 12,500	59.00	-	-	-	37.23	-0.04	-	1
Jun-26 12,600	62.00	-	-	-	36.84	-0.04	-	1
Jun-26 12,700	65.00	-	-	-	36.45	-0.04	-	1
Jun-26 13,000	76.00	-	-	-	35.27	-0.05	-	8
Jun-26 13,100	79.00	-	-	-	34.88	-0.05	-	1
Jun-26 13,200	83.00	-	-	-	34.49	-0.06	-	1
Jun-26 13,400	92.00	-	-	-	33.71	-0.06	-	2
Jun-26 13,500	96.00	-	-	-	33.32	-0.07	-	6
Jun-26 13,800	111.00	-	-	-	32.14	-0.08	-	7
Jun-26 14,000	123.00	-	-	-	31.36	-0.09	-	15
Jun-26 14,100	129.00	-	-	-	30.97	-0.09	-	3
Jun-26 14,200	135.00	-	-	-	30.58	-0.10	-	3
Jun-26 14,300	142.00	-	-	-	30.19	-0.10	-	4
Jun-26 14,400	149.00	-	-	-	29.80	-0.11	-	5
Jun-26 14,500	156.00	-	-	-	29.41	-0.11	-	7
Jun-26 14,700	172.00	-	-	-	28.63	-0.12	-	7
Jun-26 14,800	181.00	-	-	-	28.24	-0.13	-	2
Jun-26 14,900	190.00	-	-	-	27.84	-0.14	-	1
Jun-26 15,000	200.00	-	-	-	27.45	-0.14	-	106
Jun-26 15,100	210.00	-	-	-	27.06	-0.15	-	4
Jun-26 15,200	221.00	-	-	-	26.67	-0.16	-	2
Jun-26 15,300	232.00	-	-	-	26.28	-0.17	-	1
Jun-26 15,400	244.00	-	-	-	25.89	-0.18	-	1
Jun-26 15,500	256.00	-	-	-	25.50	-0.19	-	49
Jun-26 15,600	270.00	-	-	-	25.11	-0.20	-	5
Jun-26 15,700	284.00	-	-	-	24.72	-0.21	-	3
Jun-26 16,000	331.00	-	-	-	23.54	-0.24	-	122
Jun-26 16,100	349.00	-	-	-	23.15	-0.26	-	4
Jun-26 16,200	367.00	-	-	-	22.76	-0.27	-	5
Jun-26 16,300	387.00	-	-	-	22.37	-0.28	-	3
Jun-26 16,400	408.00	-	-	-	21.98	-0.30	-	2
Jun-26 16,500	431.00	-	-	-	21.59	-0.32	-	1
Jun-26 16,600	454.00	458.00	458.00	458.00	21.20	-0.33	1	8
Jun-26 16,700	479.00	-	-	-	20.81	-0.35	-	1
Jun-26 16,800	506.00	-	-	-	20.42	-0.37	-	1
Jun-26 16,900	535.00	-	-	-	20.03	-0.39	-	7
Jun-26 17,000	565.00	-	-	-	19.63	-0.41	-	151
Jun-26 17,100	597.00	-	-	-	19.24	-0.43	-	5
Jun-26 17,200	631.00	661.00	661.00	661.00	18.85	-0.45	1	5
Jun-26 17,300	667.00	-	-	-	18.46	-0.48	-	3
Jun-26 17,400	712.00	-	-	-	18.24	-0.50	-	2
Jun-26 17,500	759.00	-	-	-	18.03	-0.52	-	2
Jun-26 17,600	809.00	-	-	-	17.83	-0.55	-	207
Jun-26 17,700	861.00	-	-	-	17.62	-0.57	-	1
Jun-26 17,800	916.00	-	-	-	17.42	-0.60	-	3
Jun-26 17,900	973.00	-	-	-	17.21	-0.62	-	1
Jun-26 18,000	1,033.00	-	-	-	17.00	-0.65	-	2
Jun-26 18,100	1,096.00	-	-	-	16.80	-0.67	-	1
Jun-26 18,300	1,228.00	-	-	-	16.39	-0.72	-	1
Jun-26 18,400	1,298.00	1,300.00	1,300.00	1,300.00	16.18	-0.74	2	-
Sep-26 13,000	139.00	-	-	-	29.39	-0.08	-	1
Sep-26 13,100	145.00	-	-	-	29.10	-0.08	-	2
Sep-26 13,600	179.00	-	-	-	27.63	-0.10	-	1
Sep-26 13,700	186.00	-	-	-	27.34	-0.10	-	2
Sep-26 13,900	203.00	-	-	-	26.75	-0.11	-	1
Sep-26 14,000	211.00	-	-	-	26.46	-0.12	-	5
Sep-26 14,100	220.00	-	-	-	26.16	-0.12	-	1
Sep-26 14,200	230.00	-	-	-	25.87	-0.13	-	1
Sep-26 14,300	239.00	-	-	-	25.57	-0.13	-	3
Sep-26 14,500	260.00	-	-	-	24.99	-0.15	-	2
Sep-26 15,000	320.00	-	-	-	23.52	-0.18	-	5
Sep-26 15,200	348.00	-	-	-	22.93	-0.20	-	1
Sep-26 15,400	378.00	-	-	-	22.34	-0.22	-	5
Sep-26 15,500	395.00	-	-	-	22.05	-0.23	-	27
Sep-26 15,900	467.00	-	-	-	20.88	-0.27	-	5
Sep-26 16,000	487.00	-	-	-	20.58	-0.28	-	5
Sep-26 16,100	509.00	-	-	-	20.29	-0.29	-	1
Sep-26 16,400	579.00	-	-	-	19.41	-0.33	-	3
Sep-26 16,500	604.00	-	-	-	19.11	-0.35	-	1
Sep-26 17,200	822.00	-	-	-	17.06	-0.46	-	2
Sep-26 17,400	908.00	-	-	-	16.66	-0.50	-	3
Sep-26 17,500	955.00	-	-	-	16.49	-0.52	-	1
Sep-26 17,700	1,055.00	-	-	-	16.16	-0.56	-	2
Sep-26 17,800	1,109.00	-	-	-	16.00	-0.58	-	1
Sep-26 18,000	1,220.00	-	-	-	15.66	-0.62	-	2
Sep-26 18,100	1,280.00	-	-	-	15.50	-0.64	-	2
Sep-26 18,200	1,341.00	-	-	-	15.33	-0.66	-	2
Sep-26 18,300	1,404.00	-	-	-	15.17	-0.68	-	2
Sep-26 18,400	1,469.00	-	-	-	15.00	-0.70	-	1
Sep-26 19,400	2,225.00	-	-	-	13.34	-0.87	-	15
Dec-26 8,600	35.00	-	-	-	39.10	-0.01	-	1,250
Dec-26 10,900	104.00	-	-	-	33.31	-0.04	-	1
Dec-26 11,300	123.00	-	-	-	32.30	-0.05	-	1
Dec-26 11,500	134.00	-	-	-	31.80	-0.06	-	2
Dec-26 12,500	197.00	-	-	-	29.28	-0.09	-	3
Dec-26 12,900	228.00	-	-	-	28.27	-0.10	-	7
Dec-26 13,000	237.00	-	-	-	28.02	-0.10	-	2
Dec-26 13,100	246.00	-	-	-	27.77	-0.11	-	1
Dec-26 13,200	255.00	-	-	-	27.51	-0.11	-	1
Dec-26 13,500	284.00	-	-	-	26.76	-0.13	-	504
Dec-26 14,000	339.00	-	-	-	25.50	-0.15	-	1,004
Dec-26 14,200	364.00	-	-	-	24.99	-0.16	-	3
Dec-26 14,300	377.00	-	-	-	24.74	-0.17	-	1
Dec-26 14,500	404.00	-	-	-	24.24	-0.18	-	1
Dec-26 14,700	434.00	-	-	-	23.73	-0.19	-	1
Dec-26 14,800	449.00	-	-	-	23.48	-0.20	-	1
Dec-26 14,900	465.00	-	-	-	23.23	-0.21	-	1
Dec-26 15,000	482.00	-	-	-	22.98	-0.22	-	2
Dec-26 15,500	573.00	-	-	-	21.72	-0.26	-	1
Dec-26 15,600	594.00	-	-	-	21.47	-0.27	-	32
Dec-26 15,700	614.00	-	-	-	21.21	-0.28	-	2
Dec-26 15,800	636.00	-	-	-	20.96	-0.29	-	1
Dec-26 16,000	683.00	-	-	-	20.46	-0.31	-	1
Dec-26 16,400	786.00	-	-	-	19.45	-0.35	-	6,000
Dec-26 16,500	814.00	-	-	-	19.20	-0.37	-	1
Dec-26 16,600	843.00	-	-	-	18.95	-0.38	-	1
Dec-26 16,700	873.00	-	-	-	18.69	-0.39	-	1,501
Dec-26 16,800	905.00	-	-	-	18.44	-0.40	-	1
Dec-26 17,000	972.00	-	-	-	17.94	-0.43	-	2
Dec-26 17,100	1,007.00	-	-	-	17.69	-0.45	-	1
Dec-26 17,200	1,044.00	-	-	-	17.44	-0.46	-	2
Dec-26 17,300	1,089.00	-	-	-	17.30	-0.48	-	2
Dec-26 17,400	1,134.00	-	-	-	17.15	-0.49	-	4
Dec-26 17,500	1,181.00	-	-	-	17.01	-0.51	-	1,000
Dec-26 17,600	1,230.00	-	-	-	16.87	-0.52	-	1
Dec-26 17,700	1,281.00	1,265.00	1,265.00	1,265.00	16.73	-0.54	10	5,011
Dec-26 17,800	1,333.00	-	-	-	16.59	-0.55	-	5
Dec-26 17,900	1,386.00	-	-	-	16.45	-0.57	-	5,001
Dec-26 18,000	1,442.00	-	-	-	16.31	-0.59	-	4
Dec-26 18,100	1,498.00	-	-	-	16.16	-0.60	-	2
Dec-26 18,200	1,556.00	-	-	-	16.02	-0.62	-	6
Dec-26 18,500	1,740.00	-	-	-	15.60	-0.67	-	1
Dec-26 18,800	1,938.00	-	-	-	15.17	-0.71	-	1
Dec-26 19,100	2,150.00	-	-	-	14.75	-0.76	-	1
Dec-26 19,400	2,376.00	-	-	-	14.32	-0.80	-	1
Dec-26 19,700	2,614.00	-	-	-	13.90	-0.84	-	1
Dec-26 20,000	2,864.00	-	-	-	13.48	-0.87	-	1
Mar-27 13,800	375.00	-	-	-	24.35	-0.15	-	32
Mar-27 16,500	915.00	-	-	-	18.49	-0.37	-	1
Mar-27 18,000	1,537.00	-	-	-	15.91	-0.57	-	750
Sep-27 12,100	278.00	-	-	-	24.66	-0.10	-	32
Sep-27 12,200	289.00	-	-	-	24.49	-0.10	-	32
Sep-27 12,300	300.00	-	-	-	24.33	-0.11	-	32
Sep-27 12,400	310.00	-	-	-	24.16	-0.11	-	32
Sep-27 14,200	572.00	-	-	-	21.20	-0.20	-	32
Dec-27 13,400	492.00	-	-	-	21.68	-0.16	-	250
Dec-27 14,700	739.00	-	-	-	19.71	-0.24	-	1
Dec-27 15,400	911.00	-	-	-	18.65	-0.30	-	32
Dec-27 15,700	994.00	-	-	-	18.19	-0.32	-	32
Dec-27 15,800	1,024.00	-	-	-	18.04	-0.33	-	32
Dec-28 16,800	1,835.00	-	-	-	16.94	-0.43	-	1,800

STOCK OPTIONS

	Previous Close	208.40		10/03/26
	ACCIONA Close	216.00		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 125.00	91.07	-	-	-	66.84	1.00	-	3
Mar-26 135.00	81.07	-	-	-	64.42	1.00	-	1
Mar-26 150.00	66.08	-	-	-	60.78	1.00	-	2
Mar-26 160.00	56.09	-	-	-	58.36	1.00	-	3
Mar-26 195.00	22.00	-	-	-	49.88	0.90	-	5
Mar-26 200.00	17.65	-	-	-	48.67	0.84	-	3
Mar-26 210.00	10.07	-	-	-	46.24	0.66	-	5
Mar-26 230.00	1.86	-	-	-	44.77	0.21	-	2
Mar-26 260.00	0.04	-	-	-	44.72	0.01	-	5
Apr-26 210.00	13.92	-	-	-	37.63	0.62	-	1
Apr-26 250.00	1.46	-	-	-	36.17	0.12	-	1
May-26 240.00	5.04	-	-	-	34.86	0.27	-	5
Jun-26 135.00	82.31	-	-	-	48.89	0.98	-	1
Jun-26 160.00	58.86	-	-	-	44.26	0.92	-	1
Jun-26 195.00	29.69	-	-	-	37.78	0.74	-	5
Sep-26 185.00	39.86	-	-	-	38.05	0.78	-	1
Sep-26 200.00	29.34	-	-	-	35.87	0.68	-	1
Sep-26 210.00	23.01	-	-	-	34.42	0.60	-	8
Sep-26 220.00	18.06	-	-	-	33.48	0.52	-	5
Dec-26 210.00	26.50	-	-	-	33.32	0.59	-	2
Dec-26 230.00	17.75	-	-	-	32.35	0.46	-	5
Dec-26 260.00	9.43	-	-	-	31.75	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 82.00	-	-	-	-	78.09	-	-	47
Mar-26 150.00	-	-	-	-	61.61	-	-	3
Mar-26 160.00	0.01	-	-	-	59.19	-	-	1
Mar-26 170.00	0.03	-	-	-	56.77	-	-	3
Mar-26 180.00	0.14	-	-	-	54.34	-0.02	-	4
Mar-26 185.00	0.28	-	-	-	53.13	-0.03	-	1
Mar-26 190.00	0.52	-	-	-	51.92	-0.06	-	2
Mar-26 200.00	1.61	-	-	-	49.50	-0.16	-	1
Mar-26 210.00	4.07	-	-	-	47.07	-0.34	-	1
Mar-26 220.00	8.74	-	-	-	45.61	-0.58	-	1
Apr-26 170.00	0.63	-	-	-	45.92	-0.04	-	5
Apr-26 210.00	7.41	-	-	-	37.28	-0.38	-	1
Jun-26 120.00	0.20	-	-	-	50.63	-0.01	-	1
Sep-26 170.00	6.14	-	-	-	37.75	-0.17	-	1
Dec-26 175.00	9.24	-	-	-	35.03	-0.21	-	2
Dec-26 210.00	21.18	-	-	-	31.04	-0.43	-	2

	Previous Close	19.66		10/03/26
	ACCIONA ENERGIA Close	20.64		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	35.44	-	-	1
Dec-26 24.00	1.07	-	-	-	29.17	0.34	-	3
Dec-26 30.00	0.20	-	-	-	27.81	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.01	-	-	-	38.90	-0.02	-	1
Mar-26 19.50	0.13	-	-	-	38.10	-0.17	-	1
Mar-26 21.00	0.71	-	-	-	37.49	-0.60	-	2
Mar-26 22.00	1.46	-	-	-	37.49	-0.84	-	1
Mar-26 23.00	2.38	-	-	-	37.49	-0.96	-	1
Apr-26 19.00	0.31	-	-	-	35.54	-0.21	-	1
Jun-26 19.00	0.76	-	-	-	34.71	-0.29	-	1
Sep-26 20.00	1.57	-	-	-	32.89	-0.39	-	3
Dec-26 18.00	1.02	-	-	-	31.80	-0.25	-	2
Dec-26 19.00	1.36	-	-	-	31.48	-0.32	-	3
Dec-26 21.00	2.31	-	-	-	30.87	-0.46	-	15

	Previous Close	12.12		10/03/26
	ACERINOX Close	12.52		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.00	2.53	-	-	-	46.49	1.00	-	20
Mar-26 10.50	2.03	-	-	-	45.04	0.99	-	67
Mar-26 11.00	1.54	-	-	-	43.59	0.97	-	1
Mar-26 11.50	1.07	-	-	-	42.14	0.90	-	2
Mar-26 12.00	0.66	-	-	-	40.69	0.75	-	7
Mar-26 12.50	0.34	-	-	-	39.24	0.53	-	43
Mar-26 13.00	0.14	-	-	-	38.22	0.29	-	32
Mar-26 13.50	0.04	-	-	-	37.22	0.12	-	38
Mar-26 14.00	0.01	-	-	-	36.22	0.03	-	25
Apr-26 11.00	1.66	-	-	-	39.35	0.86	-	1
Apr-26 13.50	0.21	0.21	0.21	0.21	33.13	0.27	2	13
Apr-26 14.50	0.05	-	-	-	31.08	0.08	-	1
Apr-26 15.00	0.02	-	-	-	30.06	0.04	-	1
Jun-26 10.00	2.74	-	-	-	39.58	0.89	-	10
Jun-26 11.00	1.91	-	-	-	36.92	0.78	-	10
Jun-26 11.50	1.55	-	-	-	35.59	0.72	-	25
Jun-26 12.00	1.21	-	-	-	34.25	0.64	-	14
Jun-26 12.50	0.91	-	-	-	32.92	0.55	-	30
Jun-26 13.50	0.49	-	-	-	31.57	0.37	-	24
Jun-26 14.00	0.34	-	-	-	30.90	0.29	-	10
Jun-26 14.50	0.22	-	-	-	30.23	0.21	-	100
Jun-26 15.00	0.14	-	-	-	29.57	0.15	-	1
Sep-26 9.00	3.71	-	-	-	40.59	0.92	-	1
Sep-26 12.00	1.41	-	-	-	33.48	0.63	-	11
Sep-26 13.00	0.89	-	-	-	31.85	0.48	-	14
Sep-26 13.50	0.71	-	-	-	31.44	0.41	-	152
Sep-26 14.00	0.54	-	-	-	31.03	0.34	-	270
Sep-26 14.50	0.42	-	-	-	30.62	0.28	-	150
Sep-26 15.00	0.31	-	-	-	30.20	0.23	-	3
Sep-26 17.00	0.08	-	-	-	28.55	0.08	-	1
Sep-26 18.00	0.04	-	-	-	27.73	0.04	-	1
Dec-26 9.25	3.55	-	-	-	37.36	0.88	-	1
Dec-26 9.75	3.14	-	-	-	36.40	0.84	-	2
Dec-26 10.50	2.57	-	-	-	34.96	0.78	-	1
Dec-26 11.00	2.21	-	-	-	34.00	0.73	-	10
Dec-26 13.00	1.09	-	-	-	30.76	0.49	-	1
Dec-26 13.50	0.90	-	-	-	30.41	0.43	-	20
Dec-26 15.00	0.48	-	-	-	29.37	0.27	-	2
Mar-27 11.00	2.27	-	-	-	33.46	0.72	-	5
Mar-27 13.00	1.18	-	-	-	30.52	0.50	-	1
Mar-27 14.50	0.69	-	-	-	29.56	0.34	-	150
Mar-27 15.50	0.46	-	-	-	28.93	0.25	-	150
Mar-27 16.00	0.37	-	-	-	28.61	0.22	-	150
Mar-27 17.00	0.24	-	-	-	27.97	0.15	-	150
Sep-27 13.50	1.19	-	-	-	29.70	0.46	-	5
Dec-27 11.00	2.48	-	-	-	32.02	0.69	-	10
Dec-27 12.00	1.93	-	-	-	30.69	0.60	-	1
Dec-27 13.00	1.47	-	-	-	29.77	0.51	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.00	-	-	-	-	51.82	-	-	150
Mar-26 7.25	-	-	-	-	51.09	-	-	150
Mar-26 7.50	-	-	-	-	50.37	-	-	150
Mar-26 7.75	-	-	-	-	49.64	-	-	150
Mar-26 8.50	-	-	-	-	47.47	-	-	10
Mar-26 8.75	-	-	-	-	46.74	-	-	1
Mar-26 9.00	-	-	-	-	46.02	-	-	30
Mar-26 9.25	-	-	-	-	45.29	-	-	24
Mar-26 9.75	-	-	-	-	43.84	-	-	4
Mar-26 10.00	-	-	-	-	43.11	-	-	33
Mar-26 11.00	0.01	-	-	-	40.21	-0.02	-	13
Mar-26 11.50	0.03	-	-	-	38.76	-0.09	-	163
Mar-26 12.00	0.11	-	-	-	37.31	-0.24	-	17
Mar-26 12.50	0.28	-	-	-	35.86	-0.47	-	38
Mar-26 13.00	0.59	-	-	-	34.84	-0.73	-	17
Mar-26 13.50	1.01	-	-	-	33.84	-0.91	-	1
Mar-26 14.00	1.48	-	-	-	32.84	-0.98	-	40
Apr-26 11.50	0.17	-	-	-	34.65	-0.20	-	3
Apr-26 12.00	0.30	-	-	-	33.27	-0.32	-	4
Apr-26 12.50	0.49	-	-	-	31.89	-0.47	-	2
Jun-26 8.50	0.03	-	-	-	41.03	-0.03	-	20
Jun-26 9.25	0.07	-	-	-	39.04	-0.05	-	20
Jun-26 9.50	0.08	-	-	-	38.37	-0.07	-	1
Jun-26 10.00	0.13	-	-	-	37.04	-0.10	-	61
Jun-26 10.50	0.20	-	-	-	35.71	-0.15	-	3
Jun-26 11.50	0.41	-	-	-	33.05	-0.27	-	31
Jun-26 12.00	0.56	-	-	-	31.71	-0.36	-	16
Jun-26 12.50	0.76	-	-	-	30.38	-0.45	-	202
Jun-26 13.00	1.03	-	-	-	29.69	-0.56	-	510
Jun-26 14.00	1.70	-	-	-	28.36	-0.75	-	2
Sep-26 9.00	0.16	-	-	-	36.67	-0.09	-	23
Sep-26 9.50	0.23	-	-	-	35.49	-0.13	-	42
Sep-26 9.75	0.26	-	-	-	34.89	-0.15	-	1
Sep-26 10.00	0.31	-	-	-	34.30	-0.17	-	1
Sep-26 10.50	0.41	-	-	-	33.12	-0.22	-	15
Sep-26 11.00	0.54	-	-	-	31.93	-0.27	-	150
Sep-26 13.00	1.39	-	-	-	27.93	-0.57	-	11
Sep-26 15.00	2.87	-	-	-	26.28	-0.83	-	2
Dec-26 9.75	0.40	-	-	-	34.24	-0.17	-	1
Dec-26 10.00	0.46	-	-	-	33.76	-0.19	-	30
Dec-26 10.50	0.58	-	-	-	32.80	-0.24	-	23
Dec-26 11.00	0.73	0.78	0.78	0.78	31.84	-0.29	1	41
Dec-26 12.00	1.09	-	-	-	29.93	-0.40	-	25
Dec-26 12.50	1.32	-	-	-	28.97	-0.47	-	100
Mar-27 8.00	0.20	-	-	-	35.25	-0.09	-	2
Mar-27 10.00	0.58	-	-	-	31.79	-0.22	-	150
Jun-27 8.75	0.33	-	-	-	31.55	-0.13	-	1
Jun-27 10.00	0.61	-	-	-	29.56	-0.23	-	243
Sep-27 12.00	1.47	-	-	-	24.92	-0.45	-	207
Dec-27 12.00	1.56	-	-	-	24.97	-0.44	-	150

	Previous Close	103.50		10/03/26
	ACS Close	107.10		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 62.00	45.13	-	-	-	52.16	1.00	-	1
Mar-26 66.00	41.14	-	-	-	50.91	1.00	-	1
Mar-26 68.00	39.14	-	-	-	50.29	1.00	-	5
Mar-26 70.00	37.14	-	-	-	49.67	1.00	-	29
Mar-26 72.00	35.14	-	-	-	49.04	1.00	-	50
Mar-26 84.00	23.15	-	-	-	45.31	1.00	-	1
Mar-26 88.00	19.16	-	-	-	44.06	1.00	-	3
Mar-26 96.00	11.32	-	-	-	41.57	0.95	-	16
Mar-26 98.00	9.47	-	-	-	40.95	0.91	-	4
Mar-26 100.00	7.71	-	-	-	40.33	0.86	-	1
Mar-26 105.00	3.94	-	-	-	38.77	0.64	-	1
Mar-26 110.00	1.57	-	-	-	38.06	0.35	-	1
Mar-26 115.00	0.46	-	-	-	37.95	0.14	-	1
Mar-26 120.00	0.10	-	-	-	37.84	0.04	-	1
Apr-26 115.00	1.94	-	-	-	33.57	0.28	-	3
Jun-26 46.00	61.36	-	-	-	48.71	1.00	-	100
Jun-26 47.00	60.36	-	-	-	48.42	1.00	-	75
Jun-26 48.00	59.37	-	-	-	48.13	1.00	-	25
Jun-26 50.00	57.38	-	-	-	47.56	1.00	-	1
Jun-26 52.00	55.40	-	-	-	46.99	1.00	-	1
Jun-26 54.00	53.41	-	-	-	46.41	1.00	-	25
Jun-26 56.00	51.43	-	-	-	45.84	1.00	-	2
Jun-26 58.00	49.45	-	-	-	45.27	1.00	-	25
Jun-26 64.00	43.53	-	-	-	43.55	0.99	-	25
Jun-26 68.00	39.61	-	-	-	42.41	0.99	-	50
Jun-26 70.00	37.67	-	-	-	41.83	0.98	-	50
Jun-26 72.00	35.74	-	-	-	41.26	0.97	-	6
Jun-26 80.00	28.16	-	-	-	38.97	0.94	-	2
Jun-26 84.00	24.54	-	-	-	37.82	0.91	-	1
Jun-26 90.00	19.35	-	-	-	36.11	0.85	-	3
Jun-26 92.00	17.70	-	-	-	35.53	0.82	-	5
Jun-26 105.00	8.55	-	-	-	31.81	0.59	-	10
Jun-26 135.00	0.70	-	-	-	30.60	0.09	-	5
Sep-26 56.00	51.52	-	-	-	43.83	0.99	-	24
Sep-26 58.00	49.56	-	-	-	43.34	0.99	-	1
Sep-26 60.00	47.61	-	-	-	42.85	0.99	-	25
Sep-26 66.00	41.82	-	-	-	41.38	0.97	-	25
Sep-26 80.00	28.96	-	-	-	37.93	0.90	-	2
Sep-26 94.00	17.74	-	-	-	34.49	0.75	-	1
Sep-26 98.00	14.89	-	-	-	33.51	0.70	-	1
Sep-26 105.00	10.59	-	-	-	31.79	0.58	-	5
Sep-26 115.00	6.36	-	-	-	31.05	0.42	-	40
Sep-26 120.00	4.77	-	-	-	30.91	0.34	-	15
Sep-26 125.00	3.63	-	-	-	30.77	0.28	-	5
Dec-26 56.00	51.63	-	-	-	42.75	0.99	-	2
Dec-26 68.00	40.36	-	-	-	40.02	0.94	-	25
Dec-26 70.00	38.55	-	-	-	39.57	0.93	-	20
Dec-26 86.00	25.27	-	-	-	35.93	0.81	-	2
Dec-26 88.00	23.71	-	-	-	35.48	0.79	-	1
Dec-26 90.00	22.30	-	-	-	35.03	0.77	-	25
Dec-26 92.00	20.92	-	-	-	34.57	0.75	-	25
Dec-26 105.00	12.69	13.00	13.00	13.00	31.62	0.58	1	1
Dec-26 110.00	10.40	-	-	-	31.04	0.52	-	5
Dec-26 115.00	8.41	-	-	-	30.87	0.45	-	82
Dec-26 120.00	6.84	-	-	-	30.70	0.39	-	41
Dec-26 125.00	5.45	-	-	-	30.53	0.33	-	41
Dec-26 130.00	4.32	-	-	-	30.36	0.28	-	6
Mar-27 56.00	51.76	-	-	-	41.88	0.98	-	25
Jun-27 54.00	53.82	-	-	-	41.41	0.97	-	1
Dec-27 56.00	52.29	-	-	-	39.81	0.95	-	1
Dec-27 70.00	40.65	-	-	-	37.15	0.88	-	60
Dec-27 110.00	15.40	-	-	-	30.04	0.56	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.00	-	-	-	-	62.72	-	-	25
Mar-26 29.00	-	-	-	-	62.41	-	-	25
Mar-26 31.00	-	-	-	-	61.79	-	-	25
Mar-26 32.00	-	-	-	-	61.47	-	-	25
Mar-26 33.00	-	-	-	-	61.16	-	-	25
Mar-26 34.00	-	-	-	-	60.85	-	-	25
Mar-26 39.00	-	-	-	-	59.30	-	-	60
Mar-26 44.00	-	-	-	-	57.74	-	-	38
Mar-26 45.00	-	-	-	-	57.43	-	-	25
Mar-26 46.00	-	-	-	-	57.12	-	-	50
Mar-26 47.00	-	-	-	-	56.81	-	-	3
Mar-26 48.00	-	-	-	-	56.49	-	-	25
Mar-26 49.00	-	-	-	-	56.18	-	-	27
Mar-26 54.00	-	-	-	-	54.63	-	-	1
Mar-26 56.00	-	-	-	-	54.00	-	-	29
Mar-26 60.00	-	-	-	-	52.76	-	-	100
Mar-26 62.00	-	-	-	-	52.14	-	-	5
Mar-26 64.00	-	-	-	-	51.51	-	-	2
Mar-26 66.00	-	-	-	-	50.89	-	-	27
Mar-26 68.00	-	-	-	-	50.27	-	-	25
Mar-26 70.00	-	-	-	-	49.65	-	-	52
Mar-26 74.00	-	-	-	-	48.40	-	-	3
Mar-26 76.00	-	-	-	-	47.78	-	-	5
Mar-26 78.00	-	-	-	-	47.16	-	-	3
Mar-26 80.00	-	-	-	-	46.53	-	-	10
Mar-26 90.00	0.02	-	-	-	43.42	-0.01	-	12
Mar-26 92.00	0.04	-	-	-	42.80	-0.01	-	1
Mar-26 96.00	0.17	-	-	-	41.55	-0.05	-	8
Mar-26 98.00	0.31	-	-	-	40.93	-0.09	-	4
Mar-26 100.00	0.55	-	-	-	40.31	-0.14	-	6
Mar-26 105.00	1.78	-	-	-	38.75	-0.36	-	6
Apr-26 90.00	0.43	-	-	-	38.49	-0.07	-	1
Apr-26 94.00	0.84	1.27	1.27	1.27	37.26	-0.12	1	-
Apr-26 100.00	1.96	2.25	2.25	2.25	35.41	-0.25	1	3
Apr-26 105.00	3.61	-	-	-	33.87	-0.40	-	1
Apr-26 110.00	6.13	6.15	6.15	6.15	33.15	-0.57	1	1
Jun-26 30.00	-	-	-	-	52.54	-	-	25
Jun-26 31.00	-	-	-	-	52.25	-	-	25
Jun-26 34.00	-	-	-	-	51.39	-	-	10
Jun-26 41.00	-	-	-	-	49.39	-	-	25
Jun-26 42.00	-	-	-	-	49.10	-	-	25
Jun-26 43.00	-	-	-	-	48.81	-	-	25
Jun-26 44.00	-	-	-	-	48.53	-	-	25
Jun-26 45.00	-	-	-	-	48.24	-	-	26
Jun-26 49.00	-	-	-	-	47.10	-	-	50
Jun-26 50.00	-	-	-	-	46.81	-	-	51
Jun-26 52.00	0.01	-	-	-	46.24	-	-	50
Jun-26 54.00	0.01	-	-	-	45.66	-	-	50
Jun-26 56.00	0.02	-	-	-	45.09	-	-	51
Jun-26 60.00	0.03	-	-	-	43.95	-	-	50
Jun-26 62.00	0.05	-	-	-	43.37	-0.01	-	25
Jun-26 66.00	0.09	-	-	-	42.23	-0.01	-	30
Jun-26 68.00	0.12	-	-	-	41.66	-0.01	-	1
Jun-26 70.00	0.16	-	-	-	41.08	-0.02	-	1
Jun-26 72.00	0.22	-	-	-	40.51	-0.02	-	6
Jun-26 76.00	0.36	-	-	-	39.37	-0.04	-	5
Jun-26 88.00	1.38	-	-	-	35.93	-0.12	-	15
Jun-26 92.00	1.98	-	-	-	34.78	-0.17	-	5
Jun-26 96.00	2.83	-	-	-	33.64	-0.23	-	1
Jun-26 100.00	3.95	-	-	-	32.49	-0.30	-	1
Sep-26 50.00	0.07	-	-	-	43.83	-0.01	-	25
Sep-26 52.00	0.09	-	-	-	43.34	-0.01	-	50
Sep-26 54.00	0.12	-	-	-	42.85	-0.01	-	50
Sep-26 56.00	0.15	-	-	-	42.35	-0.01	-	51
Sep-26 66.00	0.50	-	-	-	39.90	-0.04	-	25
Sep-26 68.00	0.62	-	-	-	39.40	-0.04	-	25
Sep-26 70.00	0.73	-	-	-	38.91	-0.05	-	25
Sep-26 72.00	0.89	-	-	-	38.42	-0.06	-	1
Sep-26 76.00	1.26	-	-	-	37.44	-0.08	-	42
Sep-26 78.00	1.47	-	-	-	36.94	-0.10	-	52
Sep-26 80.00	1.76	-	-	-	36.45	-0.11	-	25
Sep-26 84.00	2.34	-	-	-	35.47	-0.15	-	25
Sep-26 90.00	3.57	-	-	-	33.99	-0.21	-	25
Sep-26 94.00	4.62	-	-	-	33.01	-0.26	-	5
Sep-26 96.00	5.22	-	-	-	32.52	-0.29	-	10
Sep-26 110.00	11.19	-	-	-	29.71	-0.52	-	1
Dec-26 23.00	-	-	-	-	48.53	-	-	201
Dec-26 24.00	-	-	-	-	48.30	-	-	25
Dec-26 25.00	-	-	-	-	48.07	-	-	25
Dec-26 27.00	-	-	-	-	47.62	-	-	25
Dec-26 28.00	-	-	-	-	47.39	-	-	75
Dec-26 29.00	-	-	-	-	47.16	-	-	75
Dec-26 30.00	0.01	-	-	-	46.94	-	-	17
Dec-26 33.00	0.01	-	-	-	46.26	-	-	6
Dec-26 34.00	0.02	-	-	-	46.03	-	-	25
Dec-26 35.00	0.02	-	-	-	45.80	-	-	200
Dec-26 46.00	0.12	-	-	-	43.30	-0.01	-	25
Dec-26 50.00	0.20	-	-	-	42.39	-0.01	-	1
Dec-26 54.00	0.33	-	-	-	41.48	-0.02	-	25
Dec-26 58.00	0.49	-	-	-	40.58	-0.03	-	25
Dec-26 60.00	0.61	-	-	-	40.12	-0.04	-	75
Dec-26 66.00	1.01	-	-	-	38.76	-0.06	-	1
Dec-26 82.00	3.11	-	-	-	35.12	-0.16	-	5
Dec-26 84.00	3.54	-	-	-	34.67	-0.17	-	5
Dec-26 86.00	3.96	-	-	-	34.21	-0.19	-	5
Dec-26 88.00	4.39	-	-	-	33.76	-0.21	-	45
Dec-26 90.00	4.90	-	-	-	33.31	-0.23	-	45
Dec-26 96.00	6.68	-	-	-	31.94	-0.30	-	15
Dec-26 98.00	7.34	-	-	-	31.49	-0.33	-	10
Dec-26 100.00	8.12	-	-	-	31.03	-0.35	-	1
Dec-26 105.00	10.09	-	-	-	29.90	-0.43	-	3
Mar-27 88.00	5.35	-	-	-	32.72	-0.22	-	1
Mar-27 92.00	6.52	-	-	-	31.84	-0.27	-	1
Jun-27 22.00	0.01	-	-	-	45.73	-	-	360
Jun-27 24.00	0.01	-	-	-	45.31	-	-	85
Jun-27 28.00	0.03	-	-	-	44.47	-	-	2
Jun-27 33.00	0.07	-	-	-	43.43	-	-	2
Dec-27 50.00	1.00	-	-	-	38.16	-0.04	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	56.49	-	-	-	44.11	0.97	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.37	-	-	-	39.37	-0.04	-	25
Jun-26 78.00	0.46	-	-	-	38.79	-0.05	-	25

	Previous Close	25.22		10/03/26
	AENA Close	25.47		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 24.00	1.53	-	-	-	26.62	0.92	-	1
Mar-26 25.00	0.71	-	-	-	24.96	0.68	-	1
Mar-26 26.00	0.20	-	-	-	23.67	0.31	-	70
Mar-26 27.00	0.03	-	-	-	22.72	0.07	-	10
Mar-26 28.00	-	-	-	-	21.76	-	-	1
Mar-26 29.00	-	-	-	-	20.81	-	-	1
Apr-26 20.00	5.52	-	-	-	31.24	0.99	-	5
Apr-26 28.00	0.06	-	-	-	19.91	0.08	-	29
May-26 26.00	0.55	-	-	-	21.30	0.41	-	26
Jun-26 23.00	2.69	-	-	-	25.66	0.87	-	3
Jun-26 24.00	1.87	-	-	-	24.19	0.75	-	20
Jun-26 25.00	1.17	-	-	-	22.73	0.59	-	23
Jun-26 26.00	0.65	-	-	-	21.53	0.41	-	1
Jun-26 27.00	0.33	-	-	-	20.58	0.24	-	8
Jun-26 28.00	0.14	-	-	-	19.62	0.12	-	7
Sep-26 23.00	2.89	-	-	-	25.76	0.78	-	5
Sep-26 25.00	1.55	-	-	-	23.36	0.54	-	25
Dec-26 29.00	0.47	-	-	-	19.77	0.21	-	6
Jun-27 25.00	2.13	-	-	-	21.78	0.54	-	2
Dec-27 23.00	3.63	-	-	-	23.86	0.66	-	16
Dec-27 25.00	2.53	-	-	-	22.50	0.54	-	25
Dec-27 28.00	1.36	-	-	-	21.05	0.36	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	-	-	-	-	33.38	-	-	1
Mar-26 20.00	-	-	-	-	31.72	-	-	51
Mar-26 21.00	-	-	-	-	30.06	-	-	501
Mar-26 23.00	-	-	-	-	26.74	-0.01	-	4
Mar-26 27.00	1.54	-	-	-	21.17	-0.96	-	4
Mar-26 28.00	2.53	-	-	-	20.21	-1.00	-	16
Apr-26 23.00	0.08	-	-	-	24.01	-0.08	-	1
Apr-26 24.00	0.20	-	-	-	22.37	-0.19	-	3
Apr-26 25.00	0.45	-	-	-	20.74	-0.37	-	2
Apr-26 26.00	0.92	-	-	-	19.47	-0.61	-	1
May-26 24.00	0.69	-	-	-	21.84	-0.40	-	25
May-26 25.00	1.15	1.22	1.22	1.22	20.21	-0.59	1	-
Jun-26 19.00	0.05	-	-	-	27.70	-0.03	-	1
Jun-26 19.50	0.07	-	-	-	26.97	-0.05	-	8
Jun-26 20.00	0.09	-	-	-	26.24	-0.06	-	6
Jun-26 21.00	0.17	-	-	-	24.77	-0.11	-	1
Jun-26 22.00	0.30	-	-	-	23.31	-0.17	-	10
Jun-26 23.00	0.50	-	-	-	21.84	-0.27	-	19
Jun-26 24.00	0.81	-	-	-	20.37	-0.41	-	12
Sep-26 18.50	0.13	-	-	-	27.00	-0.06	-	2
Sep-26 19.00	0.17	-	-	-	26.40	-0.07	-	1
Sep-26 20.00	0.26	-	-	-	25.20	-0.11	-	4
Sep-26 21.00	0.38	-	-	-	23.99	-0.16	-	7
Sep-26 22.00	0.57	-	-	-	22.79	-0.22	-	500
Sep-26 23.00	0.82	-	-	-	21.58	-0.31	-	11
Dec-26 19.50	0.33	0.33	0.33	0.33	24.69	-0.12	2	2
Dec-26 22.00	0.77	-	-	-	22.20	-0.25	-	200
Dec-26 25.00	1.82	-	-	-	19.22	-0.50	-	4
Dec-26 26.00	2.37	-	-	-	18.40	-0.61	-	3
Jun-27 27.00	3.76	-	-	-	15.92	-0.74	-	25

	Previous Close	11.84		10/03/26
	ALMIRALL Close	11.94		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.41	-	-	-	26.43	0.39	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.40	-	-	-	27.10	-0.39	-	3
Jun-26 12.00	0.77	-	-	-	26.90	-0.52	-	1

	Previous Close	53.86		10/03/26
	AMADEUS Close	53.62		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 48.00	5.76	5.86	5.86	5.86	44.74	0.94	25	26
Mar-26 50.00	3.97	-	-	-	42.86	0.85	-	4
Mar-26 52.00	2.42	-	-	-	40.98	0.69	-	3
Mar-26 54.00	1.25	-	-	-	39.37	0.47	-	96
Mar-26 56.00	0.54	0.50	0.74	0.50	38.87	0.26	14	3
Mar-26 60.00	0.05	-	-	-	37.87	0.04	-	42
Mar-26 62.00	0.01	-	-	-	37.38	0.01	-	2
Mar-26 64.00	-	-	-	-	36.88	-	-	27
Mar-26 66.00	-	-	-	-	36.38	-	-	47
Mar-26 68.00	-	-	-	-	35.88	-	-	4
Mar-26 70.00	-	-	-	-	35.39	-	-	30
Mar-26 72.00	-	-	-	-	34.89	-	-	8
Mar-26 74.00	-	-	-	-	34.39	-	-	25
Mar-26 80.00	-	-	-	-	32.90	-	-	25
Mar-26 82.00	-	-	-	-	32.40	-	-	3
Mar-26 84.00	-	-	-	-	31.91	-	-	64
Mar-26 86.00	-	-	-	-	31.41	-	-	50
Mar-26 88.00	-	-	-	-	30.91	-	-	25
Apr-26 48.00	6.32	-	-	-	37.75	0.84	-	2
Apr-26 52.00	3.30	-	-	-	34.29	0.64	-	55
Apr-26 58.00	0.78	-	-	-	31.86	0.25	-	1
Apr-26 60.00	0.41	-	-	-	31.38	0.15	-	1
Apr-26 64.00	0.09	-	-	-	30.44	0.04	-	617
May-26 56.00	2.01	-	-	-	31.86	0.41	-	25
May-26 58.00	1.34	-	-	-	31.39	0.31	-	50
May-26 66.00	0.17	0.15	0.15	0.15	29.50	0.06	5	5
Jun-26 36.00	18.05	-	-	-	46.58	0.96	-	2
Jun-26 37.00	17.10	-	-	-	45.78	0.95	-	2
Jun-26 38.00	16.16	-	-	-	44.98	0.95	-	4
Jun-26 42.00	12.52	-	-	-	41.77	0.89	-	2
Jun-26 47.00	8.35	-	-	-	37.76	0.78	-	4
Jun-26 50.00	6.12	-	-	-	35.35	0.69	-	2
Jun-26 52.00	4.80	-	-	-	33.75	0.61	-	3
Jun-26 54.00	3.63	4.25	4.25	4.25	32.38	0.53	1	-
Jun-26 56.00	2.74	3.30	3.30	3.30	32.01	0.44	1	3
Jun-26 58.00	2.04	-	-	-	31.63	0.36	-	11
Jun-26 60.00	1.47	-	-	-	31.26	0.29	-	9
Jun-26 62.00	1.02	-	-	-	30.89	0.22	-	10
Jun-26 68.00	0.30	-	-	-	29.77	0.08	-	3
Jun-26 74.00	0.06	-	-	-	28.65	0.02	-	25
Jun-26 76.00	0.03	-	-	-	28.28	0.01	-	25
Jun-26 78.00	0.02	-	-	-	27.90	0.01	-	25
Jun-26 80.00	0.01	-	-	-	27.53	-	-	33
Jun-26 82.00	-	-	-	-	27.16	-	-	50
Jun-26 84.00	-	-	-	-	26.78	-	-	1
Jun-26 86.00	-	-	-	-	26.41	-	-	5
Jun-26 88.00	-	-	-	-	26.04	-	-	25
Jun-26 90.00	-	-	-	-	25.67	-	-	25
Sep-26 38.00	16.44	-	-	-	42.22	0.92	-	1
Sep-26 41.00	13.83	-	-	-	40.51	0.88	-	1
Sep-26 50.00	7.11	7.54	7.54	7.54	35.36	0.66	6	1
Sep-26 52.00	5.89	-	-	-	34.22	0.60	-	750
Sep-26 54.00	4.81	-	-	-	33.20	0.54	-	2
Sep-26 56.00	3.90	-	-	-	32.74	0.47	-	25
Sep-26 64.00	1.50	-	-	-	30.90	0.24	-	1
Sep-26 66.00	1.16	-	-	-	30.44	0.20	-	5
Sep-26 70.00	0.63	-	-	-	29.52	0.12	-	5
Sep-26 72.00	0.44	-	-	-	29.06	0.09	-	25
Sep-26 74.00	0.31	-	-	-	28.60	0.07	-	25
Sep-26 84.00	0.03	-	-	-	26.30	0.01	-	24
Dec-26 38.00	16.86	-	-	-	40.71	0.89	-	4
Dec-26 45.00	11.45	-	-	-	37.36	0.76	-	6
Dec-26 49.00	8.77	-	-	-	35.44	0.67	-	1
Dec-26 50.00	8.17	-	-	-	34.96	0.65	-	10
Dec-26 52.00	6.98	-	-	-	34.01	0.60	-	500
Dec-26 54.00	5.95	-	-	-	33.17	0.55	-	21
Dec-26 56.00	5.09	-	-	-	32.83	0.50	-	26
Dec-26 58.00	4.31	-	-	-	32.49	0.45	-	25
Dec-26 60.00	3.65	-	-	-	32.16	0.40	-	501
Dec-26 62.00	3.01	-	-	-	31.82	0.35	-	25
Dec-26 64.00	2.53	-	-	-	31.49	0.31	-	27
Dec-26 66.00	2.05	-	-	-	31.15	0.26	-	51
Dec-26 68.00	1.69	-	-	-	30.82	0.23	-	25
Dec-26 72.00	1.07	-	-	-	30.14	0.16	-	25
Dec-26 90.00	0.08	-	-	-	27.12	0.02	-	3
Mar-27 52.00	7.44	-	-	-	32.88	0.60	-	25
Mar-27 56.00	5.60	-	-	-	31.81	0.50	-	60
Mar-27 60.00	4.15	-	-	-	31.16	0.41	-	1
Mar-27 66.00	2.51	-	-	-	30.19	0.29	-	1
Jun-27 40.00	15.87	-	-	-	36.99	0.83	-	1
Jun-27 52.00	8.11	-	-	-	32.21	0.60	-	25
Jun-27 58.00	5.49	-	-	-	30.89	0.48	-	25
Jun-27 62.00	4.17	-	-	-	30.27	0.40	-	50
Jun-27 66.00	3.11	-	-	-	29.65	0.32	-	25
Jun-27 68.00	2.63	-	-	-	29.34	0.29	-	25
Sep-27 49.00	10.11	-	-	-	32.89	0.66	-	5
Dec-27 56.00	7.08	-	-	-	30.34	0.53	-	18
Dec-27 60.00	5.63	-	-	-	29.72	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	-	-	-	-	55.47	-	-	1
Mar-26 43.00	0.01	-	-	-	52.65	-	-	10
Mar-26 44.00	0.01	-	-	-	51.71	-0.01	-	4
Mar-26 45.00	0.03	-	-	-	50.77	-0.02	-	6
Mar-26 46.00	0.05	-	-	-	49.83	-0.03	-	148
Mar-26 47.00	0.09	-	-	-	48.89	-0.05	-	38
Mar-26 48.00	0.15	-	-	-	47.96	-0.07	-	61
Mar-26 49.00	0.24	-	-	-	47.02	-0.11	-	4
Mar-26 50.00	0.39	0.27	0.33	0.27	46.08	-0.17	35	161
Mar-26 52.00	0.87	0.72	0.72	0.72	44.20	-0.32	2	7
Mar-26 54.00	1.71	1.05	1.05	1.05	42.59	-0.52	10	49
Mar-26 56.00	2.99	-	-	-	42.09	-0.72	-	31
Mar-26 58.00	4.60	4.53	4.53	4.53	41.59	-0.87	25	41
Mar-26 60.00	6.44	-	-	-	41.09	-0.95	-	1
Mar-26 66.00	12.38	-	-	-	39.60	-1.00	-	25
Mar-26 68.00	14.38	-	-	-	39.10	-1.00	-	25
Mar-26 70.00	16.38	-	-	-	38.61	-1.00	-	25
Mar-26 72.00	18.38	-	-	-	38.11	-1.00	-	5
Mar-26 78.00	24.38	-	-	-	36.62	-1.00	-	25
Mar-26 80.00	26.38	-	-	-	36.12	-1.00	-	50
Apr-26 40.00	0.06	-	-	-	45.88	-0.02	-	1
Apr-26 44.00	0.21	-	-	-	42.42	-0.06	-	11
Apr-26 45.00	0.30	-	-	-	41.56	-0.08	-	1
Apr-26 46.00	0.38	-	-	-	40.69	-0.11	-	1
Apr-26 47.00	0.51	0.49	0.49	0.49	39.83	-0.14	1	2
Apr-26 48.00	0.65	-	-	-	38.97	-0.17	-	6
Apr-26 49.00	0.85	-	-	-	38.10	-0.21	-	5
Apr-26 50.00	1.06	0.99	0.99	0.99	37.24	-0.26	10	15
Apr-26 52.00	1.66	1.22	1.22	1.22	35.51	-0.37	1	4
Apr-26 54.00	2.52	-	-	-	34.02	-0.50	-	1
Apr-26 56.00	3.70	-	-	-	33.55	-0.63	-	3
Apr-26 58.00	5.13	-	-	-	33.08	-0.75	-	1
Apr-26 60.00	6.75	6.66	6.66	6.66	32.60	-0.85	25	25
May-26 40.00	0.23	-	-	-	44.42	-0.05	-	2
May-26 44.00	0.52	-	-	-	41.01	-0.11	-	1
May-26 45.00	0.66	-	-	-	40.16	-0.13	-	2
May-26 46.00	0.79	-	-	-	39.31	-0.15	-	1
May-26 47.00	0.95	-	-	-	38.46	-0.18	-	11
May-26 48.00	1.16	-	-	-	37.61	-0.22	-	1
May-26 50.00	1.64	-	-	-	35.90	-0.29	-	1
May-26 52.00	2.27	-	-	-	34.20	-0.38	-	25
Jun-26 39.00	0.40	-	-	-	44.21	-0.07	-	10
Jun-26 40.00	0.49	-	-	-	43.41	-0.08	-	4
Jun-26 42.00	0.67	-	-	-	41.81	-0.11	-	1
Jun-26 43.00	0.81	-	-	-	41.01	-0.13	-	1
Jun-26 44.00	0.94	-	-	-	40.20	-0.14	-	1,504
Jun-26 45.00	1.08	-	-	-	39.40	-0.17	-	6
Jun-26 46.00	1.28	-	-	-	38.60	-0.19	-	40
Jun-26 47.00	1.48	-	-	-	37.80	-0.22	-	2
Jun-26 48.00	1.68	-	-	-	37.00	-0.24	-	3
Jun-26 50.00	2.24	-	-	-	35.39	-0.31	-	79
Jun-26 52.00	2.91	-	-	-	33.79	-0.39	-	79
Jun-26 54.00	3.74	-	-	-	32.42	-0.47	-	26
Jun-26 56.00	4.85	-	-	-	32.05	-0.56	-	95
Jun-26 58.00	6.15	-	-	-	31.67	-0.64	-	50
Jun-26 60.00	7.59	-	-	-	31.30	-0.72	-	102
Jun-26 62.00	9.15	-	-	-	30.93	-0.79	-	75
Jun-26 64.00	10.83	-	-	-	30.55	-0.85	-	28
Jun-26 70.00	16.41	-	-	-	29.44	-0.97	-	2
Jun-26 74.00	20.38	-	-	-	28.69	-1.00	-	6
Jun-26 80.00	26.38	-	-	-	27.57	-1.00	-	25
Sep-26 38.00	0.83	-	-	-	40.46	-0.10	-	2
Sep-26 40.00	1.11	-	-	-	39.32	-0.13	-	1
Sep-26 41.00	1.26	-	-	-	38.75	-0.14	-	2
Sep-26 43.00	1.65	-	-	-	37.60	-0.18	-	15
Sep-26 45.00	2.07	-	-	-	36.46	-0.22	-	227
Sep-26 46.00	2.34	-	-	-	35.89	-0.25	-	1,801
Sep-26 47.00	2.63	-	-	-	35.32	-0.27	-	3,184
Sep-26 49.00	3.22	-	-	-	34.17	-0.33	-	4
Sep-26 50.00	3.61	-	-	-	33.60	-0.36	-	2
Sep-26 52.00	4.38	-	-	-	32.46	-0.42	-	5
Sep-26 54.00	5.33	-	-	-	31.44	-0.49	-	3
Sep-26 56.00	6.43	-	-	-	30.98	-0.55	-	1
Sep-26 60.00	9.07	-	-	-	30.06	-0.68	-	3
Sep-26 64.00	12.14	-	-	-	29.14	-0.79	-	53
Sep-26 66.00	13.80	-	-	-	28.68	-0.84	-	26
Sep-26 68.00	15.55	-	-	-	28.22	-0.87	-	25
Sep-26 70.00	17.33	-	-	-	27.76	-0.91	-	25
Sep-26 72.00	19.19	-	-	-	27.30	-0.93	-	5
Sep-26 74.00	21.08	-	-	-	26.84	-0.95	-	5
Dec-26 38.00	1.30	-	-	-	38.82	-0.12	-	20
Dec-26 39.00	1.44	-	-	-	38.34	-0.14	-	162
Dec-26 40.00	1.63	-	-	-	37.86	-0.15	-	6
Dec-26 43.00	2.28	-	-	-	36.42	-0.20	-	63
Dec-26 44.00	2.50	-	-	-	35.94	-0.22	-	12
Dec-26 45.00	2.80	-	-	-	35.47	-0.24	-	30
Dec-26 46.00	3.10	-	-	-	34.99	-0.26	-	29
Dec-26 47.00	3.40	-	-	-	34.51	-0.29	-	101
Dec-26 48.00	3.69	-	-	-	34.03	-0.31	-	509
Dec-26 50.00	4.45	-	-	-	33.07	-0.36	-	7
Dec-26 52.00	5.24	-	-	-	32.12	-0.41	-	536
Dec-26 54.00	6.20	-	-	-	31.28	-0.47	-	28
Dec-26 56.00	7.31	-	-	-	30.94	-0.52	-	4
Dec-26 58.00	8.55	-	-	-	30.60	-0.58	-	1
Dec-26 60.00	9.88	-	-	-	30.27	-0.63	-	2
Dec-26 62.00	11.29	-	-	-	29.93	-0.68	-	2
Dec-26 68.00	16.04	-	-	-	28.93	-0.81	-	1
Mar-27 45.00	3.26	-	-	-	33.35	-0.26	-	3
Mar-27 50.00	4.97	-	-	-	31.20	-0.37	-	1
Mar-27 52.00	5.75	-	-	-	30.34	-0.41	-	1
Mar-27 54.00	6.75	-	-	-	29.59	-0.47	-	1
Mar-27 62.00	11.75	-	-	-	28.30	-0.66	-	1
Jun-27 39.00	2.07	-	-	-	34.52	-0.16	-	10
Jun-27 44.00	3.31	-	-	-	32.53	-0.24	-	2
Jun-27 46.00	3.90	-	-	-	31.73	-0.28	-	1
Jun-27 49.00	4.97	-	-	-	30.54	-0.34	-	1
Jun-27 50.00	5.36	-	-	-	30.14	-0.36	-	24
Sep-27 52.00	6.81	-	-	-	28.41	-0.42	-	1
Sep-27 54.00	7.79	-	-	-	27.75	-0.47	-	1
Dec-27 46.00	4.66	-	-	-	29.77	-0.30	-	50
Dec-27 47.00	5.04	-	-	-	29.42	-0.31	-	25
Dec-27 48.00	5.43	-	-	-	29.08	-0.33	-	51
Dec-27 50.00	6.19	-	-	-	28.38	-0.37	-	6
Dec-27 52.00	7.07	-	-	-	27.68	-0.42	-	3
Mar-28 49.00	6.11	-	-	-	27.96	-0.36	-	1
Jun-28 48.00	5.97	-	-	-	27.78	-0.34	-	1
Jun-28 60.00	12.20	-	-	-	25.35	-0.57	-	3
Jun-28 62.00	13.47	-	-	-	25.10	-0.61	-	3
Jun-28 70.00	19.33	-	-	-	24.10	-0.74	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 66.00	-	-	-	-	36.38	-	-	224
Mar-26 68.00	-	-	-	-	35.88	-	-	452

	Previous Close	46.03		10/03/26
	ARCELORMITTAL Close	49.44		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	32.45	-	-	-	73.31	1.00	-	2
Mar-26 39.00	10.48	-	-	-	62.63	0.99	-	5
Mar-26 40.00	9.49	-	-	-	62.14	0.98	-	8
Mar-26 42.00	7.57	-	-	-	61.17	0.95	-	10
Mar-26 45.00	4.90	-	-	-	59.72	0.84	-	1
Mar-26 52.00	0.87	-	-	-	55.56	0.31	-	2
Mar-26 54.00	0.41	0.53	0.53	0.50	53.99	0.18	2	5
Mar-26 56.00	0.16	-	-	-	52.43	0.08	-	151
Mar-26 60.00	0.01	-	-	-	49.30	0.01	-	7
Apr-26 40.00	9.98	-	-	-	55.70	0.90	-	2
Apr-26 46.00	5.35	-	-	-	52.99	0.70	-	5
Apr-26 47.00	4.69	-	-	-	52.54	0.65	-	5
Apr-26 60.00	0.48	-	-	-	48.95	0.13	-	10
Apr-26 64.00	0.18	-	-	-	48.00	0.06	-	2
Jun-26 24.00	25.55	-	-	-	59.40	0.99	-	1
Jun-26 27.00	22.61	-	-	-	58.12	0.99	-	1
Jun-26 30.00	19.74	-	-	-	56.85	0.97	-	3
Jun-26 32.00	17.88	-	-	-	56.00	0.95	-	5
Jun-26 35.00	15.20	-	-	-	54.72	0.91	-	5
Jun-26 39.00	11.87	-	-	-	53.02	0.84	-	1
Jun-26 44.00	8.28	-	-	-	50.90	0.72	-	1
Jun-26 46.00	7.00	6.90	6.90	6.90	50.05	0.66	1	1
Jun-26 47.00	6.44	-	-	-	49.63	0.63	-	5
Jun-26 48.00	5.89	-	-	-	49.20	0.60	-	2
Jun-26 50.00	4.86	4.42	4.42	4.42	48.40	0.54	1	1
Jun-26 54.00	3.23	-	-	-	47.05	0.41	-	3
Jun-26 56.00	2.57	-	-	-	46.38	0.35	-	1
Sep-26 21.00	28.59	-	-	-	57.12	0.99	-	3
Sep-26 25.00	24.78	-	-	-	55.63	0.97	-	1
Dec-26 45.00	10.32	-	-	-	46.58	0.68	-	10
Dec-29 30.00	23.49	-	-	-	37.07	0.87	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	-	-	-	-	70.65	-	-	8
Mar-26 24.00	-	-	-	-	70.17	-	-	3
Mar-26 25.00	-	-	-	-	69.68	-	-	1
Mar-26 28.00	-	-	-	-	68.23	-	-	8
Mar-26 29.00	-	-	-	-	67.74	-	-	5
Mar-26 35.00	-	-	-	-	64.83	-	-	1
Mar-26 41.00	0.06	0.23	0.23	0.23	61.92	-0.03	2	2
Mar-26 42.00	0.11	0.22	0.25	0.22	61.43	-0.05	3	3
Mar-26 45.00	0.44	-	-	-	59.98	-0.16	-	5
Mar-26 47.00	0.91	-	-	-	59.00	-0.28	-	4
Mar-26 48.00	1.25	1.62	1.62	1.62	58.52	-0.36	1	-
Mar-26 49.00	1.68	2.08	2.08	2.08	58.03	-0.44	1	2
Mar-26 52.00	3.41	-	-	-	55.82	-0.69	-	66
Mar-26 64.00	14.56	-	-	-	46.43	-1.00	-	7
Apr-26 39.00	0.32	-	-	-	54.52	-0.07	-	1
Apr-26 46.00	1.73	1.92	1.92	1.92	51.35	-0.30	1	1
Apr-26 49.00	2.93	-	-	-	50.00	-0.44	-	2
Jun-26 22.00	0.01	-	-	-	59.27	-	-	5
Jun-26 28.00	0.12	-	-	-	56.72	-0.02	-	4
Jun-26 30.00	0.20	-	-	-	55.87	-0.03	-	5
Jun-26 33.00	0.41	-	-	-	54.59	-0.06	-	9
Jun-26 43.00	2.29	1.99	1.99	1.99	50.35	-0.25	1	1
Sep-26 24.00	0.19	-	-	-	55.19	-0.02	-	1
Sep-26 37.00	1.86	-	-	-	50.37	-0.16	-	5
Sep-26 38.00	2.11	-	-	-	50.00	-0.18	-	5
Dec-26 34.00	1.89	-	-	-	50.09	-0.14	-	10
Dec-26 39.00	3.21	-	-	-	48.17	-0.21	-	1
Dec-26 46.00	5.83	-	-	-	45.48	-0.35	-	1
Dec-26 54.00	10.02	-	-	-	43.33	-0.51	-	4
Dec-30 44.00	9.16	-	-	-	33.91	-0.28	-	1

	Previous Close	4.92		10/03/26
	ATRESMEDIA Close	4.99		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	1.99	-	-	-	20.87	1.00	-	5
Mar-26 5.75	-	-	-	-	16.71	-	-	2
Jun-26 3.00	2.01	-	-	-	23.40	1.00	-	1
Jun-26 5.00	0.23	-	-	-	22.72	0.54	-	150
Jun-26 6.25	-	-	-	-	20.38	0.02	-	10
Sep-26 5.50	0.11	-	-	-	22.38	0.26	-	6
Dec-26 5.25	0.25	-	-	-	24.54	0.41	-	1
Dec-26 5.50	0.18	-	-	-	24.29	0.31	-	12
Dec-26 5.75	0.12	-	-	-	24.04	0.24	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	-	-	-	-	15.50	-0.01	-	10
Jun-26 4.80	0.15	-	-	-	15.16	-0.48	-	100
Jun-26 5.25	0.46	-	-	-	14.61	-0.87	-	25
Jun-26 5.75	0.94	-	-	-	13.68	-0.99	-	20
Sep-26 4.80	0.21	-	-	-	16.08	-0.47	-	4
Sep-26 4.90	0.27	-	-	-	16.05	-0.54	-	1
Dec-26 6.00	1.31	-	-	-	16.80	-0.95	-	20

	Previous Close	3.02		10/03/26
	B.SABADELL Close	3.15		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	0.17	-	-	-	34.26	0.81	-	11
Mar-26 3.10	0.10	-	-	-	34.05	0.62	-	17
Mar-26 3.20	0.05	-	-	-	33.81	0.40	-	2
Mar-26 3.30	0.02	-	-	-	33.55	0.21	-	10
Mar-26 3.40	0.01	-	-	-	33.28	0.09	-	9
Mar-26 3.50	-	-	-	-	33.02	0.03	-	16
Apr-26 3.30	0.07	0.04	0.04	0.04	32.19	0.35	170	170
Apr-26 3.40	0.05	-	-	-	31.94	0.25	-	1
May-26 2.70	0.49	-	-	-	33.26	0.88	-	25
May-26 3.50	0.06	-	-	-	31.47	0.24	-	50
Jun-26 2.70	0.52	-	-	-	34.18	0.84	-	100
Jun-26 3.10	0.25	-	-	-	33.29	0.58	-	25
Jun-26 3.20	0.20	-	-	-	33.02	0.51	-	22
Jun-26 3.30	0.16	-	-	-	32.71	0.44	-	6
Jun-26 3.40	0.13	-	-	-	32.41	0.37	-	42
Jun-26 3.60	0.07	-	-	-	31.79	0.25	-	17
Jun-26 3.70	0.05	-	-	-	31.48	0.20	-	6
Jun-26 3.80	0.04	-	-	-	31.18	0.15	-	5
Sep-26 2.50	0.73	-	-	-	35.60	0.87	-	113
Sep-26 2.80	0.51	-	-	-	34.93	0.74	-	10
Sep-26 3.00	0.39	-	-	-	34.49	0.64	-	25
Sep-26 3.10	0.33	-	-	-	34.27	0.59	-	20
Sep-26 3.20	0.29	-	-	-	33.99	0.53	-	30
Sep-26 3.40	0.20	-	-	-	33.36	0.43	-	1
Sep-26 3.50	0.17	-	-	-	33.04	0.38	-	2
Sep-26 3.80	0.09	-	-	-	32.09	0.24	-	10
Sep-26 3.90	0.07	-	-	-	31.77	0.21	-	8
Sep-26 4.00	0.06	-	-	-	31.45	0.17	-	8
Dec-26 3.00	0.44	-	-	-	34.86	0.63	-	4
Dec-26 3.30	0.31	-	-	-	34.12	0.50	-	4
Dec-26 3.40	0.27	-	-	-	33.83	0.46	-	15
Dec-26 3.50	0.23	-	-	-	33.54	0.41	-	2
Dec-26 3.60	0.20	-	-	-	33.26	0.37	-	5
Dec-26 4.20	0.07	-	-	-	31.54	0.18	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	27.25	-	-	2
Mar-26 2.40	-	-	-	-	26.40	-	-	1
Mar-26 2.50	-	-	-	-	26.19	-	-	2
Mar-26 2.80	-	-	-	-	25.56	-	-	200
Mar-26 2.90	-	-	-	-	25.35	-0.02	-	11
Mar-26 3.00	0.01	-	-	-	25.13	-0.12	-	27
Mar-26 3.10	0.03	-	-	-	24.92	-0.34	-	34
Mar-26 3.20	0.08	-	-	-	24.68	-0.64	-	111
Mar-26 3.30	0.16	-	-	-	24.42	-0.88	-	14
Mar-26 3.40	0.25	-	-	-	24.15	-0.98	-	204
Mar-26 3.50	0.35	-	-	-	23.89	-1.00	-	100
Apr-26 3.00	0.04	-	-	-	25.07	-0.26	-	2
Apr-26 3.10	0.08	-	-	-	24.87	-0.40	-	1
Apr-26 3.20	0.13	-	-	-	24.64	-0.56	-	3
Jun-26 2.50	0.01	-	-	-	25.98	-0.04	-	1
Jun-26 2.60	0.01	-	-	-	25.76	-0.06	-	1
Jun-26 2.70	0.02	-	-	-	25.54	-0.11	-	5
Jun-26 2.80	0.04	-	-	-	25.31	-0.16	-	24
Jun-26 2.90	0.06	-	-	-	25.09	-0.24	-	1
Jun-26 3.00	0.09	-	-	-	24.87	-0.32	-	13
Jun-26 3.30	0.24	-	-	-	24.07	-0.61	-	200
Jun-26 3.40	0.31	-	-	-	23.77	-0.71	-	306
Jun-26 3.70	0.56	-	-	-	22.84	-0.92	-	20
Jun-26 4.40	1.25	-	-	-	20.70	-1.00	-	7
Sep-26 2.60	0.05	-	-	-	25.55	-0.15	-	5,248
Sep-26 2.90	0.13	-	-	-	24.88	-0.32	-	1
Sep-26 3.10	0.21	-	-	-	24.44	-0.46	-	11
Sep-26 3.70	0.63	-	-	-	22.58	-0.84	-	5
Dec-26 2.90	0.17	-	-	-	25.46	-0.33	-	411
Dec-26 3.10	0.26	-	-	-	25.03	-0.45	-	2
Dec-26 3.20	0.31	-	-	-	24.78	-0.51	-	3
Dec-26 3.60	0.58	-	-	-	23.64	-0.73	-	30
Dec-27 3.20	0.52	-	-	-	25.52	-0.52	-	1,538
Dec-27 3.30	0.58	-	-	-	25.26	-0.56	-	3,026
Mar-28 3.00	0.48	-	-	-	27.32	-0.45	-	830

	Previous Close	13.36		10/03/26
	BANKINTER Close	13.71		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	0.36	-	-	-	26.90	0.64	-	17
Mar-26 14.00	0.13	-	-	-	26.35	0.33	-	10
Apr-26 14.00	0.30	-	-	-	26.06	0.40	-	50
Jun-26 12.00	1.86	-	-	-	29.57	0.83	-	10
Jun-26 13.50	0.81	-	-	-	26.36	0.55	-	5
Sep-26 11.00	2.84	-	-	-	31.90	0.88	-	5
Sep-26 13.50	1.07	-	-	-	26.97	0.55	-	23
Sep-26 14.00	0.84	-	-	-	26.47	0.47	-	12
Sep-26 14.50	0.66	-	-	-	26.30	0.40	-	1
Sep-26 15.00	0.50	-	-	-	26.13	0.33	-	3
Sep-26 16.00	0.28	-	-	-	25.79	0.21	-	5
Dec-26 13.50	1.27	-	-	-	27.27	0.56	-	1
Dec-26 14.00	1.03	-	-	-	26.82	0.49	-	2
Dec-26 15.00	0.68	-	-	-	26.48	0.37	-	10
Dec-26 15.50	0.55	-	-	-	26.31	0.32	-	10
Dec-26 16.00	0.43	-	-	-	26.14	0.26	-	50
Jun-27 16.00	0.63	-	-	-	25.24	0.31	-	25
Dec-27 14.50	1.21	-	-	-	25.68	0.46	-	3
Dec-27 15.50	0.91	-	-	-	25.43	0.38	-	1
Dec-27 17.00	0.58	-	-	-	25.07	0.27	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.50	-	-	-	-	44.74	-	-	3
Mar-26 8.00	-	-	-	-	39.08	-	-	2
Mar-26 8.50	-	-	-	-	37.95	-	-	10
Mar-26 9.00	-	-	-	-	36.82	-	-	11
Mar-26 9.50	-	-	-	-	35.69	-	-	4
Mar-26 11.00	-	-	-	-	32.30	-	-	19
Mar-26 12.00	-	-	-	-	30.04	-	-	240
Mar-26 13.00	0.04	-	-	-	27.77	-0.12	-	4
Mar-26 13.50	0.15	-	-	-	26.64	-0.35	-	26
Mar-26 14.00	0.41	-	-	-	26.09	-0.68	-	1
Mar-26 14.50	0.82	-	-	-	25.95	-0.90	-	3
Mar-26 15.00	1.30	-	-	-	25.80	-0.99	-	2
Apr-26 13.00	0.24	-	-	-	27.46	-0.30	-	1
Apr-26 13.50	0.42	-	-	-	26.33	-0.46	-	2
Jun-26 7.75	-	-	-	-	38.28	-	-	2
Jun-26 10.50	0.06	-	-	-	32.39	-0.05	-	19
Jun-26 11.00	0.09	-	-	-	31.32	-0.09	-	20
Jun-26 12.00	0.23	-	-	-	29.18	-0.18	-	1
Jun-26 13.50	0.68	-	-	-	25.97	-0.45	-	10
Jun-26 14.00	0.95	-	-	-	25.43	-0.56	-	3
Jun-26 14.50	1.27	-	-	-	25.26	-0.66	-	1
Sep-26 6.50	-	-	-	-	39.27	-	-	31
Sep-26 7.00	0.01	-	-	-	38.29	-0.01	-	1
Sep-26 10.50	0.18	-	-	-	31.39	-0.11	-	3
Sep-26 11.00	0.25	-	-	-	30.41	-0.15	-	3
Sep-26 11.50	0.35	-	-	-	29.42	-0.20	-	4
Sep-26 12.50	0.60	-	-	-	27.45	-0.31	-	2
Sep-26 13.00	0.78	-	-	-	26.47	-0.39	-	20
Sep-26 14.00	1.25	-	-	-	24.98	-0.55	-	10
Dec-26 12.50	0.85	-	-	-	26.48	-0.36	-	100
Dec-26 13.00	1.04	-	-	-	25.63	-0.42	-	20
Dec-26 13.50	1.28	-	-	-	24.78	-0.49	-	3,350
Dec-26 14.00	1.55	-	-	-	24.33	-0.56	-	19
Dec-26 16.00	3.00	-	-	-	23.65	-0.79	-	25
Jun-27 11.00	0.56	-	-	-	26.35	-0.22	-	222
Jun-27 12.50	1.05	-	-	-	24.34	-0.37	-	3
Dec-27 10.50	0.65	-	-	-	25.78	-0.22	-	1,000
Dec-27 11.00	0.79	-	-	-	25.21	-0.26	-	200
Dec-27 15.00	2.78	-	-	-	21.81	-0.65	-	25
Mar-28 14.00	2.27	-	-	-	23.18	-0.54	-	175

	Previous Close	18.22		10/03/26
	BBVA Close	19.09		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 18.50	0.72	-	-	-	49.90	0.76	-	10
Mar-26 w2 19.00	0.38	0.38	0.38	0.38	47.87	0.55	10	20
Mar-26 w2 19.50	0.17	0.20	0.20	0.20	47.22	0.32	10	10
Mar-26 10.00	9.10	-	-	-	74.67	1.00	-	1
Mar-26 11.50	7.60	-	-	-	69.72	1.00	-	150
Mar-26 13.00	6.10	-	-	-	64.77	1.00	-	915
Mar-26 13.50	5.60	-	-	-	63.12	1.00	-	450
Mar-26 14.00	5.10	-	-	-	61.47	1.00	-	1,390
Mar-26 14.50	4.60	-	-	-	59.82	1.00	-	300
Mar-26 15.00	4.10	-	-	-	58.17	0.99	-	183
Mar-26 15.50	3.61	-	-	-	56.52	0.99	-	302
Mar-26 16.00	3.11	-	-	-	54.87	0.98	-	411
Mar-26 16.50	2.63	-	-	-	53.22	0.96	-	60
Mar-26 17.00	2.16	-	-	-	51.57	0.92	-	450
Mar-26 17.50	1.71	-	-	-	49.92	0.86	-	345
Mar-26 18.00	1.30	-	-	-	48.27	0.78	-	385
Mar-26 18.50	0.93	-	-	-	46.62	0.67	-	350
Mar-26 19.00	0.62	0.55	0.55	0.55	44.97	0.54	2	543
Mar-26 19.50	0.39	-	-	-	44.46	0.40	-	44
Mar-26 20.00	0.23	0.18	0.18	0.18	44.19	0.28	1	109
Mar-26 21.00	0.07	-	-	-	43.67	0.10	-	494
Mar-26 22.00	0.01	-	-	-	43.15	0.03	-	40
Mar-26 23.00	-	-	-	-	42.62	-	-	70
Mar-26 24.00	-	-	-	-	42.10	-	-	90
Mar-26 25.00	-	-	-	-	41.57	-	-	50
Mar-26 27.00	-	-	-	-	40.53	-	-	30
Mar-26 w4 19.50	0.52	-	-	-	41.69	0.43	-	30
Mar-26 w4 20.00	0.34	-	-	-	41.48	0.32	-	10
Apr-26 17.50	1.93	1.80	1.80	1.80	43.13	0.78	1	106
Apr-26 18.50	1.20	-	-	-	40.20	0.63	-	300
Apr-26 19.00	0.90	-	-	-	38.73	0.54	-	1
Apr-26 19.50	0.67	-	-	-	38.36	0.45	-	2
Apr-26 20.00	0.48	-	-	-	38.22	0.36	-	13
Apr-26 21.00	0.24	-	-	-	37.94	0.21	-	151
Apr-26 22.00	0.10	0.05	0.05	0.05	37.66	0.11	1	13
Apr-26 24.00	0.02	-	-	-	37.10	0.02	-	150
May-26 17.50	2.04	-	-	-	41.91	0.74	-	150
May-26 18.50	1.35	-	-	-	39.08	0.60	-	150
Jun-26 3.20	15.89	-	-	-	78.33	1.00	-	100
Jun-26 11.50	7.61	-	-	-	55.86	1.00	-	2,750
Jun-26 12.00	7.12	-	-	-	54.51	0.99	-	450
Jun-26 12.50	6.62	-	-	-	53.16	0.99	-	350
Jun-26 13.00	6.13	-	-	-	51.80	0.98	-	340
Jun-26 13.50	5.65	-	-	-	50.45	0.97	-	40
Jun-26 14.00	5.16	-	-	-	49.10	0.96	-	8,000
Jun-26 14.50	4.70	-	-	-	47.74	0.94	-	650
Jun-26 15.00	4.23	-	-	-	46.39	0.92	-	151
Jun-26 15.50	3.79	-	-	-	45.04	0.89	-	2
Jun-26 16.00	3.36	-	-	-	43.68	0.85	-	7,500
Jun-26 16.50	2.94	-	-	-	42.33	0.81	-	100
Jun-26 17.00	2.55	-	-	-	40.98	0.76	-	440
Jun-26 17.50	2.17	-	-	-	39.62	0.70	-	251
Jun-26 18.00	1.84	-	-	-	38.27	0.64	-	595
Jun-26 18.50	1.51	1.30	1.30	1.30	36.92	0.58	1	187
Jun-26 19.00	1.24	1.15	1.15	1.15	35.56	0.51	30	1,602
Jun-26 19.50	1.01	-	-	-	35.28	0.45	-	20
Jun-26 20.00	0.85	-	-	-	35.24	0.39	-	2,535
Jun-26 21.00	0.57	-	-	-	35.15	0.29	-	2,610
Jun-26 22.00	0.37	0.34	0.34	0.34	35.07	0.21	4	243
Jun-26 23.00	0.24	-	-	-	34.98	0.14	-	603
Jun-26 24.00	0.14	-	-	-	34.89	0.10	-	11
Jun-26 26.00	0.05	-	-	-	34.72	0.04	-	11
Jun-26 27.00	0.03	-	-	-	34.63	0.03	-	20
Jun-26 28.00	0.02	-	-	-	34.54	0.01	-	35
Sep-26 10.50	8.61	-	-	-	53.04	1.00	-	30
Sep-26 11.00	8.11	-	-	-	51.90	0.99	-	50
Sep-26 11.50	7.62	-	-	-	50.75	0.99	-	75
Sep-26 12.50	6.66	-	-	-	48.46	0.96	-	200
Sep-26 13.00	6.19	-	-	-	47.32	0.95	-	75
Sep-26 13.50	5.73	-	-	-	46.18	0.93	-	150
Sep-26 14.00	5.28	-	-	-	45.03	0.90	-	75
Sep-26 14.50	4.85	-	-	-	43.89	0.87	-	75
Sep-26 15.00	4.43	-	-	-	42.75	0.84	-	152
Sep-26 15.50	4.02	-	-	-	41.60	0.81	-	150
Sep-26 16.00	3.64	-	-	-	40.46	0.77	-	300
Sep-26 16.50	3.27	-	-	-	39.31	0.73	-	300
Sep-26 17.00	2.91	-	-	-	38.17	0.69	-	1,950
Sep-26 17.50	2.58	-	-	-	37.03	0.65	-	5,000
Sep-26 18.50	1.95	-	-	-	34.74	0.57	-	151
Sep-26 19.00	1.68	-	-	-	33.60	0.52	-	290
Sep-26 19.50	1.46	-	-	-	33.35	0.48	-	250
Sep-26 20.00	1.27	-	-	-	33.29	0.44	-	150
Sep-26 21.00	0.96	-	-	-	33.19	0.36	-	1
Sep-26 22.00	0.73	-	-	-	33.09	0.29	-	500
Sep-26 23.00	0.53	-	-	-	32.98	0.23	-	150
Sep-26 26.00	0.19	-	-	-	32.67	0.10	-	10
Dec-26 10.50	8.61	-	-	-	51.10	0.99	-	4
Dec-26 11.00	8.12	-	-	-	50.07	0.99	-	50
Dec-26 11.50	7.64	-	-	-	49.04	0.98	-	1
Dec-26 12.00	7.17	-	-	-	48.01	0.96	-	175
Dec-26 12.50	6.70	-	-	-	46.98	0.94	-	26
Dec-26 13.00	6.25	-	-	-	45.95	0.92	-	25
Dec-26 16.00	3.85	-	-	-	39.77	0.74	-	4,000
Dec-26 16.50	3.48	-	-	-	38.74	0.71	-	50
Dec-26 17.00	3.16	-	-	-	37.71	0.68	-	4,300
Dec-26 17.50	2.84	-	-	-	36.68	0.64	-	650
Dec-26 18.00	2.51	-	-	-	35.65	0.61	-	3
Dec-26 18.50	2.23	-	-	-	34.62	0.57	-	3
Dec-26 19.00	1.96	-	-	-	33.59	0.53	-	2,508
Dec-26 19.50	1.73	-	-	-	33.34	0.49	-	30
Dec-26 20.00	1.55	-	-	-	33.27	0.46	-	184
Dec-26 21.00	1.24	-	-	-	33.13	0.39	-	515
Dec-26 22.00	0.98	-	-	-	32.99	0.33	-	20
Dec-26 23.00	0.76	-	-	-	32.85	0.27	-	211
Dec-26 24.00	0.59	-	-	-	32.71	0.22	-	8
Dec-26 26.00	0.35	-	-	-	32.43	0.15	-	10
Dec-26 27.00	0.26	-	-	-	32.30	0.11	-	150
Mar-27 11.50	7.64	-	-	-	45.39	0.97	-	150
Mar-27 12.00	7.17	-	-	-	44.53	0.95	-	25
Mar-27 13.00	6.29	-	-	-	42.82	0.90	-	1
Mar-27 16.00	4.00	-	-	-	37.69	0.73	-	1,000
Mar-27 16.50	3.66	-	-	-	36.83	0.70	-	250
Mar-27 17.50	3.04	2.97	2.97	2.97	35.12	0.64	40	40
Mar-27 20.00	1.78	-	-	-	32.16	0.47	-	7
Jun-27 11.50	7.64	-	-	-	44.32	0.97	-	25
Jun-27 12.00	7.17	-	-	-	43.57	0.96	-	150
Jun-27 12.50	6.73	-	-	-	42.83	0.93	-	25
Jun-27 13.00	6.30	-	-	-	42.09	0.90	-	1
Jun-27 15.00	4.77	-	-	-	39.12	0.77	-	5
Jun-27 17.00	3.46	-	-	-	36.15	0.67	-	6,000
Jun-27 22.00	1.34	-	-	-	32.29	0.37	-	3,010
Sep-27 11.50	7.65	-	-	-	43.29	0.96	-	150
Sep-27 12.00	7.19	-	-	-	42.61	0.93	-	150
Dec-27 10.00	9.11	-	-	-	45.40	1.00	-	7,556
Dec-27 11.00	8.13	-	-	-	44.08	0.98	-	150
Dec-27 11.50	7.67	-	-	-	43.41	0.96	-	26
Dec-27 13.50	6.03	-	-	-	40.76	0.83	-	150
Dec-27 15.00	4.97	-	-	-	38.77	0.76	-	75
Dec-27 16.00	4.36	-	-	-	37.44	0.71	-	6,000
Dec-27 17.00	3.74	-	-	-	36.11	0.66	-	150
Dec-27 18.00	3.21	-	-	-	34.79	0.61	-	1
Dec-27 20.00	2.31	-	-	-	33.04	0.50	-	1
Dec-27 25.00	1.01	-	-	-	31.38	0.28	-	4,000
Mar-28 17.00	3.91	-	-	-	35.91	0.66	-	600
Mar-28 17.50	3.64	-	-	-	35.26	0.63	-	300
Mar-28 18.00	3.39	-	-	-	34.62	0.61	-	150
Mar-28 25.00	1.16	-	-	-	31.15	0.30	-	1
Jun-28 10.00	9.10	-	-	-	44.25	1.00	-	1
Jun-28 17.00	3.93	-	-	-	36.18	0.66	-	600
Jun-28 17.50	3.68	-	-	-	35.60	0.63	-	450
Jun-28 18.00	3.43	3.30	3.30	3.30	35.03	0.61	125	425
Dec-29 15.00	5.37	-	-	-	38.31	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 17.00	-	-	-	-	56.78	-0.01	-	10
Mar-26 w2 17.50	0.01	-	-	-	54.75	-0.04	-	10
Mar-26 w2 18.00	0.05	-	-	-	52.73	-0.11	-	10
Mar-26 w2 19.50	0.58	-	-	-	48.02	-0.68	-	20
Mar-26 6.00	-	-	-	-	88.89	-	-	4
Mar-26 7.00	-	-	-	-	85.59	-	-	2
Mar-26 7.25	-	-	-	-	84.76	-	-	66,000
Mar-26 7.50	-	-	-	-	83.94	-	-	75,015
Mar-26 8.00	-	-	-	-	82.29	-	-	8,024
Mar-26 8.25	-	-	-	-	81.46	-	-	103,000
Mar-26 8.50	-	-	-	-	80.64	-	-	29,103
Mar-26 8.75	-	-	-	-	79.81	-	-	5
Mar-26 9.00	-	-	-	-	78.99	-	-	228
Mar-26 9.25	-	-	-	-	78.16	-	-	27
Mar-26 9.50	-	-	-	-	77.34	-	-	225
Mar-26 9.75	-	-	-	-	76.51	-	-	125
Mar-26 10.00	-	-	-	-	75.69	-	-	210
Mar-26 10.50	-	-	-	-	74.04	-	-	308
Mar-26 11.00	-	-	-	-	72.39	-	-	6
Mar-26 11.50	-	-	-	-	70.74	-	-	150
Mar-26 12.00	-	-	-	-	69.09	-	-	4,010
Mar-26 12.50	-	-	-	-	67.44	-	-	777
Mar-26 13.00	-	-	-	-	65.79	-	-	788
Mar-26 13.50	-	-	-	-	64.14	-	-	3,185
Mar-26 14.00	-	-	-	-	62.49	-	-	3,549
Mar-26 14.50	-	-	-	-	60.84	-	-	5,035
Mar-26 15.00	-	-	-	-	59.19	-0.01	-	649
Mar-26 15.50	0.01	-	-	-	57.54	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	55.89	-0.03	-	5,124
Mar-26 16.50	0.04	0.08	0.08	0.08	54.24	-0.05	10	35
Mar-26 17.00	0.07	-	-	-	52.59	-0.08	-	160
Mar-26 17.50	0.12	-	-	-	50.94	-0.14	-	35,268
Mar-26 18.00	0.21	0.25	0.34	0.25	49.29	-0.22	11	1,367
Mar-26 18.50	0.35	-	-	-	47.64	-0.33	-	566
Mar-26 19.00	0.53	-	-	-	45.99	-0.46	-	408
Mar-26 19.50	0.80	-	-	-	45.48	-0.59	-	157
Mar-26 20.00	1.14	-	-	-	45.21	-0.72	-	410
Mar-26 21.00	1.97	2.08	2.08	2.08	44.69	-0.89	1	300
Mar-26 22.00	2.92	3.26	3.26	3.26	44.17	-0.97	150	150
Mar-26 23.00	3.91	4.26	4.26	4.26	43.64	-1.00	150	150
Mar-26 25.00	5.91	-	-	-	42.59	-1.00	-	2
Mar-26 w4 15.50	0.03	-	-	-	54.01	-0.03	-	20
Apr-26 w0 18.00	0.40	0.50	0.50	0.50	45.22	-0.28	10	10
Apr-26 14.50	0.08	-	-	-	50.74	-0.06	-	10
Apr-26 15.00	0.12	-	-	-	49.28	-0.08	-	20
Apr-26 15.50	0.16	-	-	-	47.81	-0.11	-	70
Apr-26 16.00	0.23	-	-	-	46.34	-0.15	-	90
Apr-26 16.50	0.31	0.33	0.33	0.33	44.88	-0.19	5	7
Apr-26 17.00	0.41	-	-	-	43.41	-0.25	-	7
Apr-26 17.50	0.55	-	-	-	41.94	-0.31	-	9
Apr-26 18.00	0.72	-	-	-	40.48	-0.39	-	20
Apr-26 18.50	0.92	-	-	-	39.01	-0.47	-	2
Apr-26 19.00	1.17	-	-	-	37.54	-0.56	-	313
Apr-26 19.50	1.49	1.54	1.54	1.54	37.17	-0.64	150	300
Apr-26 20.00	1.84	1.90	1.90	1.90	37.03	-0.72	150	300
Apr-26 21.00	2.65	2.59	2.59	2.59	36.75	-0.84	150	600
Apr-26 22.00	3.55	-	-	-	36.47	-0.92	-	2
May-26 13.50	0.11	-	-	-	51.60	-0.06	-	20
May-26 14.00	0.15	-	-	-	50.19	-0.08	-	10
May-26 16.00	0.41	0.39	0.39	0.39	44.53	-0.19	1	13
May-26 18.50	1.15	-	-	-	37.46	-0.46	-	1
May-26 19.50	1.70	-	-	-	35.73	-0.60	-	150
May-26 20.00	2.04	-	-	-	35.65	-0.67	-	300
Jun-26 5.25	-	-	-	-	71.10	-	-	1
Jun-26 7.00	-	-	-	-	66.36	-	-	23,800
Jun-26 7.25	-	-	-	-	65.68	-	-	155
Jun-26 7.50	-	-	-	-	65.01	-	-	14,802
Jun-26 7.75	0.01	-	-	-	64.33	-	-	3,050
Jun-26 8.00	0.01	-	-	-	63.65	-	-	4,593
Jun-26 8.50	0.01	-	-	-	62.30	-0.01	-	25
Jun-26 8.75	0.01	-	-	-	61.62	-0.01	-	175
Jun-26 9.00	0.02	-	-	-	60.95	-0.01	-	2,760
Jun-26 9.25	0.02	-	-	-	60.27	-0.01	-	272
Jun-26 9.50	0.02	-	-	-	59.60	-0.01	-	585
Jun-26 9.75	0.03	-	-	-	58.92	-0.01	-	1,159
Jun-26 10.00	0.03	-	-	-	58.24	-0.01	-	5,764
Jun-26 10.50	0.05	-	-	-	56.89	-0.02	-	3,735
Jun-26 11.00	0.06	-	-	-	55.54	-0.03	-	993
Jun-26 11.50	0.08	-	-	-	54.18	-0.03	-	2,750
Jun-26 12.00	0.10	-	-	-	52.83	-0.04	-	550
Jun-26 12.50	0.13	-	-	-	51.48	-0.05	-	815
Jun-26 13.00	0.17	0.16	0.16	0.16	50.12	-0.07	10	577
Jun-26 13.50	0.21	-	-	-	48.77	-0.09	-	440
Jun-26 14.00	0.26	-	-	-	47.42	-0.10	-	41
Jun-26 14.50	0.32	-	-	-	46.06	-0.13	-	100
Jun-26 15.00	0.39	-	-	-	44.71	-0.15	-	3,639
Jun-26 15.50	0.48	-	-	-	43.36	-0.18	-	2,808
Jun-26 16.00	0.57	-	-	-	42.00	-0.22	-	124
Jun-26 16.50	0.68	-	-	-	40.65	-0.25	-	325
Jun-26 17.00	0.82	0.77	0.77	0.77	39.30	-0.30	3	222
Jun-26 17.50	0.96	-	-	-	37.94	-0.35	-	108
Jun-26 18.00	1.14	-	-	-	36.59	-0.40	-	194
Jun-26 18.50	1.33	-	-	-	35.24	-0.46	-	201
Jun-26 19.00	1.56	-	-	-	33.88	-0.52	-	10,609
Jun-26 19.50	1.85	1.87	1.87	1.87	33.60	-0.58	150	150
Jun-26 20.00	2.19	-	-	-	33.56	-0.63	-	3
Jun-26 21.00	2.93	-	-	-	33.47	-0.73	-	150
Jun-26 22.00	3.75	-	-	-	33.39	-0.82	-	453
Jun-26 23.00	4.63	4.71	4.71	4.71	33.30	-0.88	150	900
Sep-26 6.75	0.01	-	-	-	59.91	-0.01	-	1
Sep-26 8.25	0.04	-	-	-	56.48	-0.01	-	5
Sep-26 9.00	0.07	-	-	-	54.76	-0.02	-	674
Sep-26 9.25	0.07	-	-	-	54.19	-0.02	-	368
Sep-26 9.50	0.08	-	-	-	53.62	-0.03	-	25
Sep-26 9.75	0.10	-	-	-	53.04	-0.03	-	200
Sep-26 10.00	0.11	-	-	-	52.47	-0.03	-	40,150
Sep-26 10.50	0.14	-	-	-	51.33	-0.04	-	300
Sep-26 11.00	0.16	-	-	-	50.19	-0.05	-	350
Sep-26 11.50	0.21	-	-	-	49.04	-0.06	-	1
Sep-26 12.00	0.25	-	-	-	47.90	-0.07	-	1
Sep-26 12.50	0.30	-	-	-	46.75	-0.09	-	52
Sep-26 13.00	0.36	-	-	-	45.61	-0.10	-	130
Sep-26 13.50	0.43	-	-	-	44.47	-0.12	-	2
Sep-26 14.00	0.49	-	-	-	43.32	-0.14	-	55
Sep-26 14.50	0.58	-	-	-	42.18	-0.16	-	6
Sep-26 15.00	0.67	-	-	-	41.04	-0.19	-	540
Sep-26 16.00	0.89	-	-	-	38.75	-0.25	-	89
Sep-26 17.00	1.16	-	-	-	36.46	-0.32	-	4,955
Sep-26 17.50	1.32	-	-	-	35.32	-0.35	-	152
Sep-26 18.00	1.50	-	-	-	34.17	-0.40	-	85
Sep-26 18.50	1.68	-	-	-	33.03	-0.44	-	4
Sep-26 19.00	1.91	-	-	-	31.89	-0.49	-	1
Sep-26 19.50	2.19	-	-	-	31.64	-0.54	-	23
Sep-26 20.00	2.51	-	-	-	31.58	-0.58	-	12
Sep-26 21.00	3.20	-	-	-	31.48	-0.67	-	300
Sep-26 22.00	3.97	3.98	3.98	3.98	31.38	-0.74	150	150
Sep-26 23.00	4.80	4.80	4.80	4.80	31.27	-0.81	150	150
Sep-26 26.00	7.53	-	-	-	30.96	-0.94	-	50
Dec-26 5.75	0.02	-	-	-	58.09	-0.01	-	150
Dec-26 6.00	0.02	-	-	-	57.57	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	57.06	-0.01	-	150
Dec-26 6.50	0.03	-	-	-	56.54	-0.01	-	13,250
Dec-26 6.75	0.04	-	-	-	56.03	-0.01	-	450
Dec-26 7.00	0.05	-	-	-	55.51	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	55.00	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	54.48	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	53.97	-0.02	-	451
Dec-26 8.00	0.08	-	-	-	53.45	-0.02	-	18,450
Dec-26 8.25	0.10	-	-	-	52.93	-0.03	-	15
Dec-26 8.50	0.11	-	-	-	52.42	-0.03	-	25,000
Dec-26 8.75	0.13	-	-	-	51.90	-0.03	-	311
Dec-26 9.00	0.14	-	-	-	51.39	-0.04	-	5,933
Dec-26 9.25	0.16	-	-	-	50.87	-0.04	-	75
Dec-26 9.50	0.17	-	-	-	50.36	-0.04	-	76
Dec-26 9.75	0.19	-	-	-	49.84	-0.05	-	200
Dec-26 10.00	0.21	-	-	-	49.33	-0.05	-	226
Dec-26 10.50	0.26	-	-	-	48.30	-0.06	-	300
Dec-26 11.00	0.31	-	-	-	47.27	-0.07	-	471
Dec-26 11.50	0.36	-	-	-	46.24	-0.09	-	1
Dec-26 12.00	0.43	-	-	-	45.21	-0.10	-	100
Dec-26 12.50	0.50	-	-	-	44.18	-0.12	-	150
Dec-26 13.00	0.57	-	-	-	43.15	-0.14	-	42,051
Dec-26 13.50	0.66	-	-	-	42.12	-0.16	-	400
Dec-26 14.00	0.76	-	-	-	41.09	-0.18	-	661
Dec-26 14.50	0.85	-	-	-	40.06	-0.20	-	305
Dec-26 15.00	0.96	-	-	-	39.03	-0.22	-	751
Dec-26 15.50	1.10	-	-	-	38.00	-0.25	-	15
Dec-26 16.00	1.23	-	-	-	36.97	-0.28	-	74
Dec-26 16.50	1.36	-	-	-	35.94	-0.31	-	220
Dec-26 17.00	1.54	-	-	-	34.91	-0.34	-	4,202
Dec-26 17.50	1.71	-	-	-	33.88	-0.38	-	30
Dec-26 18.00	1.89	-	-	-	32.85	-0.42	-	15,163
Dec-26 19.00	2.33	-	-	-	30.79	-0.50	-	2,506
Dec-26 20.00	2.94	-	-	-	30.47	-0.57	-	52
Dec-26 21.00	3.62	3.65	3.65	3.65	30.33	-0.65	150	150
Dec-26 22.00	4.38	4.36	4.36	4.36	30.19	-0.71	150	150
Dec-26 23.00	5.17	5.14	5.14	5.14	30.05	-0.77	150	450
Mar-27 8.50	0.14	-	-	-	48.25	-0.03	-	25
Mar-27 8.75	0.16	-	-	-	47.82	-0.04	-	25
Mar-27 9.00	0.17	-	-	-	47.40	-0.04	-	25
Mar-27 9.25	0.19	-	-	-	46.97	-0.04	-	25
Mar-27 9.50	0.21	-	-	-	46.54	-0.05	-	30
Mar-27 9.75	0.24	-	-	-	46.11	-0.05	-	25
Mar-27 10.50	0.31	-	-	-	44.83	-0.07	-	175
Mar-27 11.00	0.36	-	-	-	43.97	-0.08	-	175
Mar-27 12.50	0.58	-	-	-	41.41	-0.13	-	10
Mar-27 16.50	1.54	-	-	-	34.56	-0.31	-	350
Mar-27 17.00	1.72	-	-	-	33.71	-0.34	-	150
Mar-27 17.50	1.90	-	-	-	32.85	-0.38	-	150
Mar-27 20.00	3.12	-	-	-	29.89	-0.55	-	1
Jun-27 4.30	0.01	-	-	-	51.40	-	-	1
Jun-27 4.50	0.01	-	-	-	51.10	-	-	1
Jun-27 4.90	0.02	-	-	-	50.51	-	-	150
Jun-27 5.00	0.02	-	-	-	50.36	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	49.99	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	47.39	-0.02	-	2
Jun-27 8.00	0.15	-	-	-	45.91	-0.03	-	1
Jun-27 8.25	0.17	-	-	-	45.54	-0.04	-	7
Jun-27 9.00	0.23	-	-	-	44.43	-0.05	-	7,000
Jun-27 9.75	0.31	-	-	-	43.31	-0.07	-	175
Jun-27 10.00	0.33	-	-	-	42.94	-0.07	-	10,000
Jun-27 11.00	0.48	-	-	-	41.46	-0.10	-	75
Jun-27 12.50	0.74	-	-	-	39.23	-0.15	-	197
Jun-27 13.00	0.85	-	-	-	38.49	-0.17	-	956
Jun-27 13.50	0.95	-	-	-	37.75	-0.19	-	150
Jun-27 14.00	1.07	-	-	-	37.00	-0.21	-	3
Jun-27 14.50	1.22	-	-	-	36.26	-0.23	-	400
Jun-27 15.00	1.36	-	-	-	35.52	-0.26	-	400
Jun-27 16.50	1.86	-	-	-	33.29	-0.34	-	150
Jun-27 17.00	2.04	-	-	-	32.55	-0.37	-	150
Jun-27 17.50	2.23	-	-	-	31.81	-0.40	-	150
Jun-27 18.00	2.46	-	-	-	31.07	-0.43	-	150
Jun-27 19.00	2.92	-	-	-	29.58	-0.50	-	150
Sep-27 7.75	0.17	-	-	-	44.75	-0.03	-	10
Sep-27 16.00	1.83	-	-	-	33.52	-0.31	-	304
Sep-27 17.00	2.21	-	-	-	32.16	-0.37	-	149
Sep-27 17.50	2.39	-	-	-	31.48	-0.40	-	150
Sep-27 18.00	2.63	-	-	-	30.79	-0.43	-	150
Dec-27 4.40	0.03	-	-	-	48.68	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	48.02	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	47.89	-0.01	-	150
Dec-27 6.50	0.13	-	-	-	45.90	-0.02	-	10
Dec-27 7.00	0.16	-	-	-	45.23	-0.03	-	150
Dec-27 7.25	0.18	-	-	-	44.90	-0.03	-	150
Dec-27 7.75	0.23	-	-	-	44.24	-0.04	-	1
Dec-27 8.25	0.28	-	-	-	43.58	-0.05	-	150
Dec-27 8.50	0.31	-	-	-	43.24	-0.06	-	6,150
Dec-27 8.75	0.34	-	-	-	42.91	-0.06	-	1
Dec-27 9.00	0.37	-	-	-	42.58	-0.07	-	7,650
Dec-27 9.25	0.40	-	-	-	42.25	-0.07	-	150
Dec-27 9.50	0.45	-	-	-	41.92	-0.08	-	250
Dec-27 9.75	0.48	-	-	-	41.58	-0.09	-	150
Dec-27 10.00	0.52	-	-	-	41.25	-0.09	-	407
Dec-27 10.50	0.60	-	-	-	40.59	-0.11	-	300
Dec-27 11.00	0.69	-	-	-	39.93	-0.12	-	304
Dec-27 12.00	0.91	-	-	-	38.60	-0.15	-	3,300
Dec-27 12.50	1.02	-	-	-	37.94	-0.17	-	300
Dec-27 13.00	1.13	-	-	-	37.27	-0.19	-	300
Dec-27 13.50	1.28	-	-	-	36.61	-0.21	-	150
Dec-27 14.00	1.42	-	-	-	35.94	-0.23	-	150
Dec-27 16.00	2.08	-	-	-	33.29	-0.32	-	15,000
Dec-27 16.50	2.27	-	-	-	32.63	-0.35	-	24
Dec-27 17.50	2.67	-	-	-	31.30	-0.40	-	292
Dec-27 18.00	2.90	-	-	-	30.64	-0.43	-	150
Dec-27 20.00	3.98	-	-	-	28.89	-0.55	-	150
Dec-27 21.00	4.62	-	-	-	28.56	-0.60	-	150
Dec-27 22.00	5.33	-	-	-	28.22	-0.65	-	10,301
Dec-27 23.00	6.06	-	-	-	27.89	-0.70	-	300
Dec-27 25.00	7.64	-	-	-	27.23	-0.78	-	1
Mar-28 15.00	1.83	-	-	-	34.19	-0.27	-	150
Mar-28 15.50	2.02	-	-	-	33.55	-0.30	-	150
Mar-28 18.00	3.02	-	-	-	30.32	-0.42	-	25
Mar-28 21.00	4.73	-	-	-	28.24	-0.59	-	150
Mar-28 22.00	5.42	-	-	-	27.89	-0.63	-	150
Mar-28 23.00	6.15	-	-	-	27.54	-0.68	-	150
Jun-28 20.00	4.38	-	-	-	27.88	-0.55	-	300
Jun-28 21.00	5.02	-	-	-	27.50	-0.60	-	750
Jun-28 22.00	5.73	-	-	-	27.11	-0.65	-	1,350
Jun-28 23.00	6.44	-	-	-	26.73	-0.69	-	1,500
Dec-28 12.50	1.38	-	-	-	34.16	-0.20	-	1,500
Dec-28 16.00	2.62	-	-	-	30.92	-0.34	-	17
Dec-28 20.00	4.67	-	-	-	27.71	-0.54	-	90
Dec-29 20.00	5.25	-	-	-	27.46	-0.53	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	2.63	-	-	-	53.22	0.95	-	10
Mar-26 17.00	2.16	-	-	-	51.57	0.92	-	10
Mar-26 18.00	1.30	-	-	-	48.27	0.78	-	100
Mar-26 18.50	0.93	-	-	-	46.62	0.67	-	10
Mar-26 19.00	0.62	0.60	0.60	0.51	44.97	0.54	22	50
Mar-26 19.00	0.62	-	-	-	44.97	0.54	-	30
Mar-26 19.50	0.39	0.34	0.37	0.34	44.46	0.40	13	33
Mar-26 20.00	0.23	0.15	0.15	0.15	44.19	0.28	8	48
Mar-26 20.00	0.23	-	-	-	44.19	0.28	-	204
Mar-26 21.00	0.07	-	-	-	43.67	0.10	-	10
Mar-26 21.00	0.07	-	-	-	43.67	0.10	-	55
Mar-26 22.00	0.01	-	-	-	43.15	0.03	-	40
Mar-26 22.00	0.01	-	-	-	43.15	0.03	-	20
Mar-26 23.00	-	-	-	-	42.62	-	-	10
Mar-26 23.00	-	-	-	-	42.62	-	-	31
Apr-26 17.00	1.96	-	-	-	44.60	0.75	-	30
Apr-26 17.50	1.60	-	-	-	43.13	0.68	-	5
Apr-26 18.00	1.27	-	-	-	41.67	0.61	-	5
Apr-26 19.00	0.72	-	-	-	38.73	0.44	-	21
Apr-26 19.00	0.72	-	-	-	38.73	0.44	6,261	6,261
Apr-26 19.50	0.54	-	-	-	38.36	0.36	-	10
Apr-26 20.00	0.39	-	-	-	38.22	0.29	12,522	12,522
Jun-26 17.00	2.45	-	-	-	40.98	0.70	-	10
Jun-26 19.00	1.21	-	-	-	35.56	0.49	-	10
Jun-26 20.00	0.83	-	-	-	35.24	0.38	-	10
Jun-26 20.00	0.83	-	-	-	35.24	0.38	-	2
Jun-26 21.00	0.56	-	-	-	35.15	0.29	-	2
Jun-26 22.00	0.37	-	-	-	35.07	0.21	-	4
Jun-26 24.00	0.15	-	-	-	34.89	0.10	-	30
Jun-26 25.00	0.09	-	-	-	34.80	0.06	-	2
Jun-26 26.00	0.05	-	-	-	34.72	0.04	-	8
Jun-26 27.00	0.03	-	-	-	34.63	0.03	-	16
Jun-26 28.00	0.02	-	-	-	34.54	0.02	-	20
Sep-26 12.00	6.90	-	-	-	49.61	0.91	-	10
Sep-26 17.50	2.57	-	-	-	37.03	0.64	-	10
Sep-26 19.00	1.67	-	-	-	33.60	0.52	-	1
Sep-26 19.00	1.67	-	-	-	33.60	0.52	-	10
Sep-26 22.00	0.72	-	-	-	33.09	0.29	-	160
Dec-26 19.00	1.90	-	-	-	33.59	0.51	-	10
Dec-26 19.50	1.70	-	-	-	33.34	0.47	-	10
Dec-26 21.00	1.21	-	-	-	33.13	0.38	-	10
Dec-26 22.00	0.96	-	-	-	32.99	0.32	-	10
Dec-26 24.00	0.58	-	-	-	32.71	0.22	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.00	-	-	-	-	69.09	-	-	5
Mar-26 12.50	-	-	-	-	67.44	-	-	2
Mar-26 17.00	0.07	-	-	-	52.59	-0.08	-	50
Mar-26 18.00	0.21	-	-	-	49.29	-0.22	-	81
Mar-26 18.00	0.21	-	-	-	49.29	-0.22	-	10
Mar-26 18.50	0.34	-	-	-	47.64	-0.33	-	12
Mar-26 19.00	0.53	-	-	-	45.99	-0.46	-	23
Mar-26 19.00	0.53	-	-	-	45.99	-0.46	-	10
Mar-26 19.50	0.80	-	-	-	45.48	-0.59	-	50
Mar-26 20.00	1.14	-	-	-	45.21	-0.72	-	94
Mar-26 21.00	1.97	-	-	-	44.69	-0.89	-	10
Mar-26 21.00	1.97	-	-	-	44.69	-0.89	-	38
Mar-26 22.00	2.91	-	-	-	44.17	-0.97	-	23
Mar-26 22.00	2.91	-	-	-	44.17	-0.97	-	15
Mar-26 23.00	3.90	-	-	-	43.64	-0.99	-	15
Apr-26 16.00	0.23	-	-	-	46.34	-0.15	-	5
Apr-26 17.00	0.41	-	-	-	43.41	-0.25	-	40
Apr-26 18.00	0.71	-	-	-	40.48	-0.39	-	12
Apr-26 18.50	0.92	-	-	-	39.01	-0.47	-	10
Apr-26 19.00	1.16	-	-	-	37.54	-0.56	-	20
Apr-26 20.00	1.84	-	-	-	37.03	-0.72	-	30
Apr-26 21.00	2.64	-	-	-	36.75	-0.84	-	45
Apr-26 22.00	3.54	-	-	-	36.47	-0.92	-	5
Jun-26 12.00	0.10	-	-	-	52.83	-0.04	-	20
Jun-26 16.00	0.57	-	-	-	42.00	-0.21	-	20
Jun-26 19.00	1.55	-	-	-	33.88	-0.51	-	1
Jun-26 19.50	1.84	-	-	-	33.60	-0.57	-	2
Sep-26 9.50	0.09	-	-	-	53.62	-0.03	-	600
Sep-26 10.50	0.14	-	-	-	51.33	-0.04	-	700
Sep-26 17.00	1.15	-	-	-	36.46	-0.31	-	20
Sep-26 20.00	2.48	-	-	-	31.58	-0.56	-	10
Dec-26 7.25	0.06	-	-	-	55.00	-0.02	-	150
Dec-26 8.50	0.11	-	-	-	52.42	-0.03	-	150
Dec-26 8.75	0.13	-	-	-	51.90	-0.03	-	150
Dec-26 9.00	0.14	-	-	-	51.39	-0.04	-	150
Dec-26 10.00	0.21	-	-	-	49.33	-0.05	-	40
Dec-26 17.00	1.52	-	-	-	34.91	-0.33	-	23
Dec-26 23.00	5.12	-	-	-	30.05	-0.75	-	1

	Previous Close	9.95		10/03/26
	CAIXABANK Close	10.24		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.75	1.50	-	-	-	41.80	0.99	-	20
Mar-26 9.00	1.25	-	-	-	40.79	0.97	-	1,223
Mar-26 9.75	0.57	0.60	0.60	0.60	37.73	0.79	1	5
Mar-26 10.00	0.39	-	-	-	36.72	0.67	-	4
Mar-26 10.50	0.14	-	-	-	35.61	0.35	-	16
Mar-26 11.00	0.03	-	-	-	35.37	0.12	-	25
Mar-26 11.50	0.01	-	-	-	35.12	0.02	-	35
Apr-26 10.00	0.50	-	-	-	31.65	0.63	-	1
Apr-26 10.50	0.24	-	-	-	30.65	0.40	-	2
Apr-26 11.00	0.10	-	-	-	30.35	0.21	-	3
Apr-26 11.50	0.04	-	-	-	30.06	0.09	-	33
Apr-26 12.50	-	-	-	-	29.48	0.01	-	1
Jun-26 7.50	2.75	-	-	-	37.95	0.99	-	1
Jun-26 10.00	0.63	-	-	-	29.89	0.56	-	45
Jun-26 10.50	0.40	-	-	-	28.93	0.41	-	50
Jun-26 11.00	0.25	-	-	-	28.55	0.28	-	3
Sep-26 7.00	3.25	-	-	-	37.04	0.99	-	1
Sep-26 9.00	1.47	-	-	-	31.44	0.75	-	1
Sep-26 10.50	0.60	-	-	-	27.74	0.45	-	4
Sep-26 11.50	0.30	-	-	-	26.86	0.27	-	8
Sep-26 12.00	0.20	-	-	-	26.42	0.20	-	10
Dec-26 7.00	3.26	-	-	-	36.72	0.98	-	7,500
Dec-26 10.50	0.75	-	-	-	27.95	0.47	-	1,040
Dec-26 11.00	0.57	-	-	-	27.51	0.39	-	2
Dec-26 11.50	0.42	-	-	-	27.07	0.32	-	1
Dec-26 12.50	0.22	-	-	-	26.19	0.19	-	450
Mar-27 9.50	1.40	-	-	-	29.93	0.63	-	1
Mar-27 10.50	0.88	-	-	-	27.90	0.48	-	14
Dec-27 10.50	1.15	-	-	-	29.24	0.51	-	20
Dec-27 11.00	0.98	-	-	-	28.82	0.45	-	1
Dec-27 11.50	0.81	-	-	-	28.39	0.40	-	1
Dec-27 12.50	0.55	-	-	-	27.55	0.31	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.30	-	-	-	-	61.73	-	-	99,564
Mar-26 4.50	-	-	-	-	60.92	-	-	23,000
Mar-26 5.25	-	-	-	-	57.86	-	-	1
Mar-26 5.50	-	-	-	-	56.85	-	-	10
Mar-26 7.25	-	-	-	-	49.73	-	-	1
Mar-26 7.75	-	-	-	-	47.69	-	-	20
Mar-26 8.25	-	-	-	-	45.66	-	-	201
Mar-26 8.50	-	-	-	-	44.64	-	-	119
Mar-26 8.75	-	-	-	-	43.62	-0.01	-	45
Mar-26 9.00	0.01	-	-	-	42.61	-0.03	-	15
Mar-26 9.25	0.02	-	-	-	41.59	-0.06	-	3
Mar-26 9.50	0.04	-	-	-	40.57	-0.12	-	12
Mar-26 9.75	0.09	-	-	-	39.55	-0.22	-	33
Mar-26 10.00	0.16	-	-	-	38.54	-0.34	-	15
Mar-26 10.50	0.41	0.41	0.41	0.38	37.43	-0.64	70	105
Mar-26 11.00	0.80	-	-	-	37.19	-0.87	-	26
Mar-26 11.50	1.26	-	-	-	36.94	-0.97	-	1
Mar-26 12.00	1.76	-	-	-	36.70	-1.00	-	1
Apr-26 8.75	0.08	-	-	-	35.62	-0.12	-	2
Apr-26 9.50	0.24	0.28	0.28	0.28	32.96	-0.32	7	5
Apr-26 10.00	0.44	0.49	0.49	0.49	31.18	-0.51	20	-
Apr-26 10.50	0.75	-	-	-	30.18	-0.70	-	1
Apr-26 11.00	1.15	-	-	-	29.88	-0.85	-	6
May-26 9.00	0.19	-	-	-	33.14	-0.22	-	1
May-26 9.25	0.25	-	-	-	32.28	-0.28	-	1
May-26 9.75	0.43	-	-	-	30.55	-0.42	-	6
Jun-26 3.20	-	-	-	-	50.85	-	-	25
Jun-26 3.40	-	-	-	-	50.20	-	-	25
Jun-26 4.90	-	-	-	-	45.37	-	-	27
Jun-26 5.50	-	-	-	-	43.44	-	-	42,005
Jun-26 6.00	0.01	-	-	-	41.82	-0.01	-	20,000
Jun-26 6.75	0.02	-	-	-	39.41	-0.02	-	5
Jun-26 7.00	0.03	-	-	-	38.60	-0.03	-	2
Jun-26 8.25	0.13	-	-	-	34.57	-0.13	-	252
Jun-26 8.50	0.17	-	-	-	33.77	-0.16	-	222
Jun-26 9.00	0.27	-	-	-	32.16	-0.25	-	1
Jun-26 10.00	0.63	-	-	-	28.93	-0.48	-	12
Jun-26 10.50	0.91	-	-	-	27.97	-0.62	-	1
Jun-26 11.00	1.27	-	-	-	27.59	-0.74	-	10
Sep-26 5.50	0.02	-	-	-	41.07	-0.02	-	102,800
Sep-26 7.75	0.18	-	-	-	34.77	-0.13	-	3
Sep-26 8.00	0.22	-	-	-	34.07	-0.15	-	173
Sep-26 11.00	1.42	-	-	-	27.13	-0.66	-	8
Sep-26 11.50	1.79	-	-	-	26.69	-0.75	-	1
Dec-26 5.25	0.03	-	-	-	39.72	-0.02	-	75
Dec-26 6.75	0.14	-	-	-	35.76	-0.08	-	40,000
Dec-26 7.25	0.20	-	-	-	34.44	-0.12	-	1
Dec-26 8.00	0.34	-	-	-	32.47	-0.19	-	100
Dec-26 8.25	0.39	-	-	-	31.81	-0.22	-	100
Dec-26 8.50	0.46	-	-	-	31.15	-0.25	-	100
Dec-26 10.00	1.00	-	-	-	27.19	-0.47	-	51
Dec-26 10.50	1.26	-	-	-	26.33	-0.56	-	1,003
Mar-27 10.00	1.07	-	-	-	26.03	-0.46	-	29
Jun-27 10.00	1.26	-	-	-	25.25	-0.49	-	4,000
Dec-27 3.50	0.02	-	-	-	38.01	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	36.51	-0.03	-	1
Dec-27 5.50	0.16	-	-	-	33.71	-0.07	-	160
Dec-27 5.75	0.19	-	-	-	33.18	-0.08	-	1
Dec-27 6.00	0.22	-	-	-	32.64	-0.10	-	150
Dec-27 8.00	0.65	-	-	-	28.34	-0.25	-	150
Dec-27 8.25	0.71	-	-	-	27.81	-0.28	-	225
Dec-28 4.50	0.14	-	-	-	33.04	-0.05	-	15,000
Dec-28 8.75	1.22	-	-	-	26.67	-0.35	-	450
Dec-28 11.50	2.74	-	-	-	23.62	-0.63	-	400
Dec-29 5.00	0.31	-	-	-	31.38	-0.10	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	1.64	-	-	-	34.73	0.83	-	25
Jun-26 8.75	1.44	-	-	-	33.92	0.79	-	100
Jun-26 11.00	0.24	-	-	-	28.55	0.28	-	1

	Previous Close	29.24		10/03/26
	CELLNEX Close	29.52		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	4.54	-	-	-	42.14	0.99	-	3
Mar-26 26.00	3.56	-	-	-	40.94	0.97	-	1
Mar-26 27.00	2.61	-	-	-	39.75	0.92	-	1
Mar-26 28.00	1.74	-	-	-	38.55	0.81	-	212
Mar-26 29.00	1.02	-	-	-	37.35	0.63	-	28
Mar-26 30.00	0.52	-	-	-	36.72	0.41	-	96
Mar-26 31.00	0.23	-	-	-	36.70	0.22	-	79
Mar-26 32.00	0.08	-	-	-	36.67	0.10	-	51
Mar-26 33.00	0.03	-	-	-	36.65	0.04	-	17
Mar-26 34.00	0.01	-	-	-	36.63	0.01	-	25
Mar-26 35.00	-	-	-	-	36.61	-	-	25
Mar-26 36.00	-	-	-	-	36.58	-	-	27
Mar-26 37.00	-	-	-	-	36.56	-	-	1
Mar-26 42.00	-	-	-	-	36.45	-	-	3
Apr-26 29.00	1.56	-	-	-	32.72	0.59	-	705
Apr-26 30.00	1.05	1.10	1.10	1.10	32.16	0.47	20	28
Apr-26 31.00	0.68	-	-	-	32.13	0.35	-	10
Apr-26 35.00	0.07	-	-	-	31.99	0.06	-	1
May-26 34.00	0.33	-	-	-	31.03	0.17	-	1,085
May-26 35.00	0.21	-	-	-	30.98	0.12	-	1,185
Jun-26 24.00	5.98	-	-	-	35.72	0.89	-	1
Jun-26 26.00	4.32	-	-	-	33.71	0.80	-	18
Jun-26 27.00	3.56	-	-	-	32.70	0.74	-	8
Jun-26 28.00	2.87	-	-	-	31.70	0.67	-	17
Jun-26 30.00	1.74	-	-	-	30.15	0.51	-	10
Jun-26 31.00	1.33	-	-	-	30.12	0.42	-	18
Jun-26 32.00	1.01	-	-	-	30.09	0.35	-	100
Jun-26 33.00	0.76	-	-	-	30.05	0.28	-	28
Jun-26 34.00	0.55	-	-	-	30.02	0.22	-	3
Jun-26 36.00	0.28	-	-	-	29.95	0.13	-	25
Jun-26 46.00	-	-	-	-	29.61	-	-	25
Sep-26 26.00	4.72	-	-	-	32.15	0.76	-	7
Sep-26 27.00	4.01	-	-	-	31.21	0.71	-	10
Sep-26 28.00	3.35	-	-	-	30.27	0.65	-	45
Sep-26 29.00	2.74	-	-	-	29.34	0.58	-	25
Sep-26 30.00	2.25	-	-	-	28.82	0.52	-	62
Sep-26 32.00	1.50	-	-	-	28.68	0.39	-	55
Sep-26 33.00	1.19	-	-	-	28.61	0.33	-	25
Sep-26 34.00	0.96	-	-	-	28.55	0.28	-	41
Sep-26 35.00	0.75	-	-	-	28.48	0.23	-	25
Sep-26 36.00	0.60	-	-	-	28.41	0.20	-	25
Sep-26 37.00	0.46	-	-	-	28.34	0.16	-	25
Sep-26 38.00	0.36	-	-	-	28.28	0.13	-	25
Sep-26 39.00	0.27	-	-	-	28.21	0.10	-	25
Sep-26 40.00	0.21	-	-	-	28.14	0.08	-	25
Dec-26 18.00	11.79	-	-	-	38.50	0.96	-	2
Dec-26 24.00	6.64	-	-	-	33.35	0.81	-	11
Dec-26 26.00	5.18	-	-	-	31.63	0.73	-	2
Dec-26 27.00	4.48	-	-	-	30.77	0.69	-	3
Dec-26 28.00	3.88	-	-	-	29.91	0.64	-	75
Dec-26 29.00	3.27	-	-	-	29.06	0.58	-	60
Dec-26 30.00	2.79	-	-	-	28.53	0.53	-	147
Dec-26 31.00	2.36	-	-	-	28.38	0.48	-	110
Dec-26 32.00	2.00	-	-	-	28.22	0.43	-	217
Dec-26 33.00	1.68	-	-	-	28.06	0.38	-	120
Dec-26 34.00	1.39	-	-	-	27.90	0.33	-	190
Dec-26 35.00	1.16	-	-	-	27.74	0.29	-	195
Dec-26 36.00	0.94	-	-	-	27.59	0.25	-	85
Dec-26 37.00	0.78	-	-	-	27.43	0.21	-	85
Dec-26 38.00	0.62	-	-	-	27.27	0.18	-	25
Dec-26 39.00	0.50	-	-	-	27.11	0.15	-	25
Dec-26 40.00	0.40	-	-	-	26.95	0.13	-	125
Dec-26 42.00	0.25	-	-	-	26.64	0.09	-	25
Dec-26 44.00	0.15	-	-	-	26.32	0.06	-	25
Dec-26 45.00	0.12	-	-	-	26.16	0.04	-	25
Dec-26 46.00	0.08	-	-	-	26.00	0.03	-	25
Mar-27 20.00	10.08	-	-	-	36.32	0.91	-	5
Mar-27 26.00	5.47	-	-	-	31.78	0.72	-	1
Mar-27 27.00	4.83	-	-	-	31.03	0.68	-	25
Mar-27 29.00	3.64	-	-	-	29.51	0.59	-	1
Mar-27 30.00	3.17	-	-	-	29.01	0.54	-	300
Mar-27 31.00	2.73	-	-	-	28.79	0.49	-	75
Mar-27 32.00	2.37	-	-	-	28.56	0.45	-	20
Mar-27 33.00	2.03	-	-	-	28.33	0.40	-	1
Mar-27 34.00	1.71	-	-	-	28.11	0.36	-	25
Mar-27 35.00	1.47	-	-	-	27.88	0.32	-	25
Jun-27 25.00	6.41	-	-	-	32.24	0.75	-	2
Jun-27 28.00	4.55	-	-	-	30.28	0.63	-	100
Jun-27 29.00	3.99	-	-	-	29.62	0.59	-	100
Jun-27 30.00	3.53	-	-	-	29.17	0.55	-	125
Jun-27 31.00	3.09	-	-	-	28.93	0.51	-	150
Jun-27 32.00	2.71	-	-	-	28.69	0.46	-	100
Jun-27 33.00	2.38	-	-	-	28.45	0.42	-	100
Jun-27 34.00	2.05	-	-	-	28.22	0.38	-	125
Jun-27 35.00	1.78	-	-	-	27.98	0.35	-	100
Jun-27 36.00	1.54	-	-	-	27.74	0.31	-	125
Jun-27 37.00	1.30	-	-	-	27.51	0.28	-	125
Jun-27 38.00	1.12	-	-	-	27.27	0.25	-	75
Jun-27 39.00	0.95	-	-	-	27.03	0.22	-	75
Jun-27 40.00	0.79	-	-	-	26.79	0.19	-	50
Jun-27 41.00	0.67	-	-	-	26.56	0.17	-	50
Jun-27 42.00	0.56	-	-	-	26.32	0.14	-	50
Jun-27 43.00	0.45	-	-	-	26.08	0.12	-	50
Jun-27 44.00	0.37	-	-	-	25.85	0.11	-	50
Jun-27 45.00	0.31	-	-	-	25.61	0.09	-	50
Jun-27 46.00	0.24	-	-	-	25.37	0.07	-	50
Jun-27 49.00	0.12	-	-	-	24.66	0.04	-	50
Jun-27 50.00	0.10	-	-	-	24.42	0.03	-	411
Sep-27 34.00	2.36	-	-	-	28.24	0.40	-	20
Sep-27 41.00	0.83	-	-	-	26.34	0.19	-	50
Dec-27 25.00	6.94	-	-	-	32.17	0.73	-	25
Dec-27 26.00	6.36	-	-	-	31.65	0.70	-	2
Dec-27 27.00	5.79	-	-	-	31.13	0.67	-	2,500
Dec-27 28.00	5.22	-	-	-	30.61	0.63	-	7
Dec-27 29.00	4.72	-	-	-	30.09	0.60	-	1
Dec-27 30.00	4.27	-	-	-	29.70	0.56	-	100
Dec-27 31.00	3.84	-	-	-	29.45	0.53	-	75
Dec-27 32.00	3.44	-	-	-	29.20	0.49	-	51
Dec-27 33.00	3.12	-	-	-	28.96	0.46	-	50
Dec-27 34.00	2.79	-	-	-	28.71	0.43	-	99
Dec-27 35.00	2.46	-	-	-	28.46	0.39	-	25
Dec-27 38.00	1.72	-	-	-	27.71	0.31	-	520
Dec-27 40.00	1.33	-	-	-	27.22	0.25	-	48
Dec-27 44.00	0.75	-	-	-	26.22	0.16	-	25
Mar-28 29.00	4.96	-	-	-	30.41	0.60	-	11
Dec-29 40.00	3.19	-	-	-	29.28	0.39	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	-	-	-	-	47.76	-	-	653
Mar-26 23.00	-	-	-	-	46.56	-	-	176
Mar-26 24.00	-	-	-	-	45.37	-	-	65
Mar-26 25.00	0.01	-	-	-	44.17	-0.01	-	83
Mar-26 26.00	0.03	-	-	-	42.97	-0.03	-	50
Mar-26 27.00	0.09	-	-	-	41.78	-0.09	-	54
Mar-26 28.00	0.24	-	-	-	40.58	-0.20	-	75
Mar-26 29.00	0.53	-	-	-	39.38	-0.38	-	81
Mar-26 30.00	1.02	0.90	0.90	0.90	38.75	-0.58	10	31
Mar-26 31.00	1.72	-	-	-	38.73	-0.77	-	90
Apr-26 21.00	0.01	-	-	-	41.39	-	-	11
Apr-26 23.00	0.03	-	-	-	39.31	-0.02	-	1
Apr-26 24.00	0.06	-	-	-	38.27	-0.04	-	6
Apr-26 25.00	0.12	0.14	0.14	0.14	37.24	-0.07	10	10
Apr-26 26.00	0.22	-	-	-	36.20	-0.12	-	2
Apr-26 27.00	0.39	-	-	-	35.16	-0.20	-	26
Apr-26 28.00	0.64	-	-	-	34.12	-0.29	-	26
Apr-26 29.00	0.99	-	-	-	33.08	-0.41	-	20
May-26 26.00	0.43	-	-	-	34.94	-0.17	-	1
May-26 30.00	1.80	-	-	-	31.34	-0.51	-	1
Jun-26 23.00	0.23	-	-	-	36.77	-0.08	-	2,135
Jun-26 24.00	0.33	-	-	-	35.77	-0.11	-	3,810
Jun-26 25.00	0.47	-	-	-	34.76	-0.15	-	79
Jun-26 26.00	0.67	-	-	-	33.76	-0.20	-	189
Jun-26 27.00	0.90	-	-	-	32.75	-0.26	-	137
Jun-26 28.00	1.20	-	-	-	31.75	-0.34	-	8
Jun-26 29.00	1.59	-	-	-	30.74	-0.41	-	1
Jun-26 30.00	2.07	-	-	-	30.20	-0.50	-	5
Jun-26 31.00	2.66	-	-	-	30.17	-0.58	-	82
Jun-26 32.00	3.34	-	-	-	30.14	-0.66	-	157
Jun-26 33.00	4.09	-	-	-	30.10	-0.73	-	1
Sep-26 20.00	0.23	-	-	-	37.40	-0.06	-	1
Sep-26 21.00	0.32	-	-	-	36.47	-0.08	-	10
Sep-26 22.00	0.42	-	-	-	35.53	-0.10	-	45
Sep-26 23.00	0.57	-	-	-	34.59	-0.13	-	13
Sep-26 24.00	0.73	-	-	-	33.65	-0.17	-	225
Sep-26 25.00	0.94	-	-	-	32.72	-0.21	-	65
Sep-26 26.00	1.19	-	-	-	31.78	-0.26	-	37
Sep-26 27.00	1.48	-	-	-	30.84	-0.31	-	50
Sep-26 28.00	1.84	-	-	-	29.90	-0.37	-	51
Sep-26 29.00	2.23	-	-	-	28.97	-0.43	-	28
Sep-26 30.00	2.74	-	-	-	28.45	-0.50	-	2
Dec-26 18.00	0.21	-	-	-	37.06	-0.05	-	2,000
Dec-26 21.00	0.49	-	-	-	34.48	-0.10	-	225
Dec-26 22.00	0.63	-	-	-	33.62	-0.13	-	174
Dec-26 23.00	0.79	-	-	-	32.77	-0.16	-	1,429
Dec-26 24.00	1.00	-	-	-	31.91	-0.19	-	2,476
Dec-26 25.00	1.21	-	-	-	31.05	-0.23	-	51
Dec-26 26.00	1.50	-	-	-	30.19	-0.27	-	76
Dec-26 27.00	1.78	-	-	-	29.33	-0.32	-	53
Dec-26 29.00	2.54	-	-	-	27.62	-0.43	-	1
Dec-26 30.00	3.05	-	-	-	27.09	-0.48	-	1
Dec-26 32.00	4.27	-	-	-	26.78	-0.60	-	50
Dec-26 33.00	4.94	-	-	-	26.62	-0.65	-	25
Dec-26 34.00	5.68	-	-	-	26.46	-0.70	-	50
Dec-26 36.00	7.25	-	-	-	26.15	-0.79	-	25
Dec-26 38.00	8.96	-	-	-	25.83	-0.86	-	25
Dec-26 39.00	9.86	-	-	-	25.67	-0.89	-	50
Dec-26 40.00	10.77	-	-	-	25.51	-0.91	-	50
Mar-27 36.00	7.52	-	-	-	25.18	-0.76	-	25
Mar-27 37.00	8.33	-	-	-	24.95	-0.79	-	25
Mar-27 38.00	9.15	-	-	-	24.72	-0.83	-	25
Jun-27 22.00	1.05	-	-	-	31.21	-0.16	-	1
Jun-27 24.00	1.52	-	-	-	29.90	-0.23	-	50
Jun-27 30.00	3.82	-	-	-	26.17	-0.48	-	25
Jun-27 31.00	4.37	-	-	-	25.93	-0.53	-	75
Jun-27 32.00	5.00	-	-	-	25.69	-0.57	-	50
Jun-27 33.00	5.63	-	-	-	25.45	-0.61	-	50
Jun-27 34.00	6.33	-	-	-	25.22	-0.66	-	100
Jun-27 35.00	7.05	-	-	-	24.98	-0.69	-	100
Jun-27 36.00	7.78	-	-	-	24.74	-0.73	-	125
Jun-27 37.00	8.59	-	-	-	24.51	-0.77	-	100
Jun-27 38.00	9.39	-	-	-	24.27	-0.80	-	100
Jun-27 39.00	10.21	-	-	-	24.03	-0.83	-	75
Jun-27 40.00	11.08	-	-	-	23.79	-0.85	-	100
Jun-27 41.00	11.94	-	-	-	23.56	-0.88	-	2
Sep-27 21.00	0.98	-	-	-	31.05	-0.15	-	1
Sep-27 36.00	7.95	-	-	-	24.29	-0.71	-	25
Sep-27 37.00	8.71	-	-	-	24.02	-0.75	-	25
Dec-27 21.00	1.12	-	-	-	30.61	-0.15	-	1
Dec-27 30.00	4.31	-	-	-	26.06	-0.46	-	75
Dec-27 31.00	4.85	-	-	-	25.81	-0.50	-	50
Dec-27 32.00	5.46	-	-	-	25.56	-0.54	-	26
Dec-27 33.00	6.09	-	-	-	25.32	-0.58	-	25
Dec-27 34.00	6.73	-	-	-	25.07	-0.62	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.03	-	-	-	37.35	0.63	-	938
Mar-26 30.00	0.52	-	-	-	36.72	0.41	-	768
Mar-26 32.00	0.08	-	-	-	36.67	0.10	-	165
Mar-26 34.00	0.01	-	-	-	36.63	0.01	-	25
Mar-26 35.00	-	-	-	-	36.61	-	-	25
Mar-26 36.00	-	-	-	-	36.58	-	-	25
Apr-26 28.00	2.20	-	-	-	33.76	0.71	-	1,300
Apr-26 30.00	1.04	-	-	-	32.16	0.47	-	1
Jun-26 28.00	2.87	-	-	-	31.70	0.66	-	110
Jun-26 30.00	1.74	-	-	-	30.15	0.50	-	60
Jun-26 33.00	0.75	-	-	-	30.05	0.28	-	25
Jun-26 34.00	0.55	-	-	-	30.02	0.22	-	25
Jun-26 35.00	0.39	-	-	-	29.98	0.17	-	875
Sep-26 28.00	3.29	-	-	-	30.27	0.63	-	25
Sep-26 31.00	1.82	-	-	-	28.75	0.44	-	25
Sep-26 32.00	1.48	-	-	-	28.68	0.38	-	25
Sep-26 33.00	1.19	-	-	-	28.61	0.33	-	25
Dec-26 28.00	3.86	-	-	-	29.91	0.63	-	50
Dec-26 29.00	3.28	-	-	-	29.06	0.57	-	2
Dec-26 32.00	1.99	-	-	-	28.22	0.42	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.01	-	-	-	44.17	-0.01	-	75
Mar-26 30.00	1.02	-	-	-	38.75	-0.58	-	46
Jun-26 24.00	0.33	-	-	-	35.77	-0.11	-	1
Jun-26 30.00	2.05	-	-	-	30.20	-0.49	-	70
Sep-26 24.00	0.73	-	-	-	33.65	-0.17	-	1
Sep-26 25.00	0.93	-	-	-	32.72	-0.21	-	10

	Previous Close	27.80		10/03/26
	CIE AUTOMOTIVE Close	28.50		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 30.00	0.11	-	-	-	14.67	0.16	-	3
Apr-26 31.00	0.02	-	-	-	14.38	0.04	-	7
Jun-26 29.00	0.75	-	-	-	15.01	0.46	-	1
Sep-26 28.00	1.53	-	-	-	15.76	0.60	-	1
Sep-26 29.00	1.02	-	-	-	15.53	0.47	-	1
Sep-26 31.00	0.39	-	-	-	15.13	0.23	-	11
Sep-26 33.00	0.12	-	-	-	14.74	0.09	-	1
Dec-26 31.00	0.72	-	-	-	16.05	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.65	-	-	-	15.63	-0.38	-	10
Jun-26 29.00	1.13	-	-	-	15.32	-0.55	-	42
Jun-26 30.00	1.78	-	-	-	15.05	-0.72	-	10

	Previous Close	5.18		10/03/26
	COLONIAL Close	5.25		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.41	-	-	-	24.58	0.69	-	57
Jun-26 5.25	0.26	-	-	-	23.59	0.54	-	20
Jun-26 6.00	0.03	-	-	-	21.02	0.12	-	20
Sep-26 5.25	0.31	-	-	-	25.46	0.53	-	45
Dec-26 4.00	1.28	-	-	-	27.39	0.97	-	25
Dec-26 4.60	0.76	-	-	-	26.32	0.81	-	65
Dec-26 5.25	0.36	-	-	-	25.16	0.52	-	5
Dec-26 5.50	0.26	-	-	-	24.73	0.41	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.00	0.01	-	-	-	19.99	-0.07	-	4,047
Mar-26 5.25	0.07	-	-	-	19.07	-0.50	-	23
Mar-26 5.50	0.26	-	-	-	18.05	-0.95	-	6
Apr-26 5.00	0.04	-	-	-	18.65	-0.20	-	3
May-26 5.00	0.06	-	-	-	18.19	-0.24	-	5
Jun-26 4.70	0.07	-	-	-	16.43	-0.25	-	12
Jun-26 4.80	0.10	-	-	-	16.03	-0.33	-	2
Jun-26 4.90	0.13	-	-	-	15.64	-0.42	-	1
Jun-26 5.00	0.18	-	-	-	15.25	-0.52	-	258
Jun-26 5.25	0.34	-	-	-	14.26	-0.76	-	5
Jun-26 5.50	0.55	-	-	-	13.40	-0.92	-	50
Jun-26 5.75	0.78	-	-	-	12.55	-0.99	-	75
Jun-26 6.00	1.03	-	-	-	11.69	-1.00	-	5
Sep-26 4.80	0.21	-	-	-	20.77	-0.38	-	10
Sep-26 5.00	0.30	-	-	-	20.29	-0.49	-	115
Sep-26 5.50	0.62	-	-	-	19.13	-0.75	-	9
Dec-26 4.80	0.27	-	-	-	21.08	-0.38	-	2
Dec-26 4.90	0.31	-	-	-	20.90	-0.42	-	2
Dec-26 5.00	0.36	-	-	-	20.73	-0.47	-	10
Dec-26 5.25	0.50	-	-	-	20.28	-0.58	-	852
Dec-26 5.50	0.67	-	-	-	19.85	-0.70	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.18	-	-	-	15.25	-0.52	-	1

	Previous Close	19.10		10/03/26
	EBRO FOODS Close	19.26		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.40	-	-	-	18.71	0.68	-	2
Mar-26 19.50	0.14	-	-	-	18.44	0.36	-	2
Sep-26 19.00	0.98	-	-	-	17.45	0.54	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	19.63	-	-	3
Mar-26 17.00	-	-	-	-	19.26	-	-	1
Apr-26 17.50	0.03	-	-	-	17.95	-0.07	-	3
Apr-26 18.00	0.09	-	-	-	17.59	-0.15	-	1
Jun-26 16.00	0.02	-	-	-	18.48	-0.03	-	1
Jun-26 16.50	0.05	-	-	-	18.17	-0.06	-	3
Jun-26 18.00	0.26	-	-	-	17.24	-0.24	-	1

	Previous Close	14.56		10/03/26
	ENAGAS Close	14.67		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	5.17	-	-	-	30.70	1.00	-	10
Mar-26 11.00	3.67	-	-	-	27.19	1.00	-	6
Mar-26 11.50	3.17	-	-	-	26.02	1.00	-	4
Mar-26 12.50	2.17	-	-	-	23.68	1.00	-	5
Mar-26 13.00	1.67	-	-	-	22.51	1.00	-	11
Mar-26 13.50	1.17	-	-	-	21.34	0.99	-	11
Mar-26 14.00	0.69	-	-	-	20.17	0.92	-	554
Mar-26 14.50	0.28	0.36	0.36	0.36	19.00	0.65	2	186
Mar-26 15.00	0.06	-	-	-	18.16	0.24	-	31
Mar-26 15.50	0.01	-	-	-	17.49	0.03	-	402
Apr-26 13.50	1.24	-	-	-	20.37	0.91	-	3
Apr-26 14.00	0.81	-	-	-	19.25	0.79	-	3
Apr-26 14.50	0.45	-	-	-	18.14	0.60	-	24
Apr-26 15.00	0.20	0.22	0.22	0.22	17.34	0.37	1	13
Apr-26 15.50	0.07	0.11	0.11	0.11	16.69	0.17	1	11
Apr-26 16.00	0.02	-	-	-	16.04	0.05	-	5
May-26 15.00	0.31	-	-	-	17.24	0.41	-	4
Jun-26 12.00	2.77	-	-	-	23.81	0.96	-	30
Jun-26 13.00	1.85	-	-	-	21.66	0.88	-	10
Jun-26 13.50	1.42	-	-	-	20.58	0.81	-	36
Jun-26 14.00	1.04	-	-	-	19.50	0.71	-	55
Jun-26 14.50	0.70	-	-	-	18.42	0.59	-	42
Jun-26 15.00	0.43	-	-	-	17.63	0.45	-	64
Jun-26 15.50	0.25	-	-	-	16.98	0.30	-	1,470
Sep-26 11.50	3.27	-	-	-	25.38	0.96	-	25
Sep-26 12.50	2.34	-	-	-	23.49	0.90	-	10
Sep-26 13.50	1.50	-	-	-	21.61	0.77	-	12
Sep-26 14.00	1.13	-	-	-	20.66	0.68	-	1
Sep-26 14.50	0.81	-	-	-	19.72	0.57	-	14
Sep-26 15.00	0.55	-	-	-	18.94	0.45	-	1
Sep-26 15.50	0.35	-	-	-	18.23	0.34	-	3
Sep-26 16.00	0.21	-	-	-	17.53	0.23	-	33
Sep-26 17.50	0.02	-	-	-	15.41	0.04	-	1
Dec-26 13.50	1.60	-	-	-	21.71	0.73	-	146
Dec-26 14.00	1.26	-	-	-	20.92	0.65	-	160
Dec-26 14.50	0.96	-	-	-	20.12	0.55	-	1
Dec-26 15.00	0.71	-	-	-	19.46	0.46	-	6
Dec-26 15.50	0.51	-	-	-	18.87	0.36	-	25
Dec-26 16.00	0.35	-	-	-	18.28	0.28	-	412
Dec-28 16.00	0.47	-	-	-	15.79	0.29	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	-	-	-	-	29.08	-	-	1
Mar-26 11.50	-	-	-	-	27.91	-	-	10
Mar-26 12.00	-	-	-	-	26.74	-	-	6
Mar-26 12.50	-	-	-	-	25.57	-	-	12
Mar-26 13.00	-	-	-	-	24.40	-	-	298
Mar-26 13.50	-	-	-	-	23.23	-0.01	-	415
Mar-26 14.00	0.03	-	-	-	22.06	-0.10	-	29
Mar-26 14.50	0.13	-	-	-	20.89	-0.36	-	100
Mar-26 15.00	0.40	-	-	-	20.05	-0.74	-	4
Apr-26 13.00	0.02	-	-	-	22.20	-0.04	-	2
Apr-26 14.50	0.27	-	-	-	18.86	-0.40	-	5
May-26 15.00	0.61	-	-	-	17.77	-0.59	-	1
Jun-26 10.00	-	-	-	-	27.67	-	-	20,000
Jun-26 11.50	0.02	-	-	-	24.43	-0.02	-	1
Jun-26 12.00	0.03	-	-	-	23.35	-0.04	-	61
Jun-26 12.50	0.06	-	-	-	22.27	-0.07	-	1,511
Jun-26 13.00	0.10	-	-	-	21.20	-0.12	-	284
Jun-26 13.50	0.17	-	-	-	20.12	-0.19	-	385
Jun-26 14.00	0.28	-	-	-	19.04	-0.29	-	322
Jun-26 14.50	0.45	-	-	-	17.96	-0.42	-	190
Jun-26 15.00	0.68	-	-	-	17.17	-0.57	-	3
Sep-26 12.00	0.16	-	-	-	22.05	-0.13	-	6
Sep-26 12.50	0.23	-	-	-	21.10	-0.18	-	12
Sep-26 13.00	0.33	-	-	-	20.16	-0.25	-	227
Sep-26 13.50	0.47	-	-	-	19.22	-0.34	-	30
Sep-26 14.00	0.65	-	-	-	18.27	-0.44	-	44
Sep-26 15.00	1.17	-	-	-	16.55	-0.66	-	2
Sep-26 15.50	1.52	-	-	-	15.84	-0.77	-	5
Sep-26 16.00	1.92	-	-	-	15.14	-0.86	-	1
Sep-26 17.50	3.32	-	-	-	13.02	-0.99	-	3
Dec-26 12.00	0.24	-	-	-	21.48	-0.16	-	150
Dec-26 12.50	0.33	-	-	-	20.68	-0.21	-	2
Dec-26 13.00	0.45	-	-	-	19.89	-0.27	-	227
Dec-26 13.50	0.59	-	-	-	19.09	-0.34	-	51
Dec-26 14.00	0.78	-	-	-	18.30	-0.43	-	29
Dec-26 15.00	1.29	-	-	-	16.84	-0.62	-	3
Mar-27 12.00	0.31	-	-	-	19.02	-0.19	-	1
Mar-27 14.00	0.96	-	-	-	16.66	-0.48	-	175
Mar-27 15.00	1.51	-	-	-	15.56	-0.66	-	4
Sep-27 13.50	0.99	-	-	-	15.15	-0.47	-	1
Dec-27 11.00	0.21	-	-	-	15.98	-0.14	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.00	1.67	-	-	-	22.51	1.00	-	5
Mar-26 13.50	1.17	-	-	-	21.34	0.99	-	2
Sep-26 12.50	2.00	-	-	-	23.49	0.79	-	25
Sep-26 13.50	1.27	-	-	-	21.61	0.65	-	6
Sep-26 14.00	0.95	-	-	-	20.66	0.57	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	25.57	-	-	25
Mar-26 13.00	-	-	-	-	24.40	-	-	10
Mar-26 13.50	-	-	-	-	23.23	-0.01	-	2
Jun-26 12.50	0.06	-	-	-	22.27	-0.07	-	25
Jun-26 13.50	0.17	-	-	-	20.12	-0.19	-	4
Jun-26 14.50	0.44	-	-	-	17.96	-0.41	-	8
Jun-26 15.00	0.67	-	-	-	17.17	-0.55	-	50
Jun-26 16.00	1.36	-	-	-	15.87	-0.82	-	2
Sep-26 11.00	0.07	-	-	-	23.93	-0.06	-	1
Sep-26 12.50	0.23	-	-	-	21.10	-0.18	-	60
Sep-26 14.00	0.64	-	-	-	18.27	-0.42	-	25
Sep-26 15.00	1.15	-	-	-	16.55	-0.64	-	3
Dec-26 13.00	0.44	-	-	-	19.89	-0.26	-	25
Dec-26 13.50	0.58	-	-	-	19.09	-0.33	-	50
Dec-26 14.00	0.76	-	-	-	18.30	-0.41	-	25
Dec-26 17.00	2.74	-	-	-	14.48	-0.89	-	3

	Previous Close	2.29		10/03/26
	ENCE Close	2.37		10/03/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.03	-	-	-	37.64	-0.31	-	5
Jun-26 2.10	0.05	-	-	-	29.67	-0.22	-	10

	Previous Close	33.60		10/03/26
	ENDESA Close	34.16		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	7.17	-	-	-	36.59	1.00	-	14
Mar-26 30.00	4.18	-	-	-	34.51	0.99	-	5
Mar-26 31.00	3.21	-	-	-	33.82	0.96	-	5
Mar-26 32.00	2.28	-	-	-	33.13	0.89	-	2
Mar-26 33.00	1.46	1.41	1.41	1.41	32.43	0.75	1	6
Mar-26 34.00	0.81	-	-	-	31.74	0.55	-	165
Apr-26 33.00	1.91	-	-	-	27.54	0.67	-	5
Apr-26 36.00	0.52	-	-	-	26.46	0.29	-	1
Jun-26 23.00	11.30	-	-	-	33.12	0.99	-	67
Jun-26 25.00	9.35	-	-	-	31.61	0.98	-	3
Jun-26 27.00	7.45	-	-	-	30.11	0.94	-	10
Jun-26 28.00	6.53	-	-	-	29.36	0.92	-	25
Jun-26 29.00	5.63	-	-	-	28.61	0.88	-	25
Jun-26 30.00	4.78	-	-	-	27.86	0.84	-	25
Jun-26 31.00	3.98	-	-	-	27.10	0.78	-	35
Jun-26 32.00	3.24	-	-	-	26.35	0.72	-	11
Jun-26 34.00	1.96	-	-	-	24.85	0.56	-	5
Jun-26 38.00	0.55	-	-	-	24.02	0.23	-	5
Sep-26 27.00	7.54	-	-	-	29.51	0.92	-	80
Sep-26 30.00	4.96	-	-	-	27.29	0.81	-	10
Sep-26 33.00	2.82	-	-	-	25.06	0.62	-	163
Sep-26 34.00	2.26	-	-	-	24.32	0.55	-	134
Sep-26 35.00	1.77	-	-	-	24.00	0.47	-	5
Sep-26 36.00	1.40	-	-	-	23.75	0.40	-	1,001
Dec-26 24.00	10.40	-	-	-	30.76	0.96	-	4
Dec-26 25.00	9.47	-	-	-	30.08	0.95	-	5
Dec-26 35.00	2.21	-	-	-	23.62	0.48	-	2
Dec-26 36.00	1.84	-	-	-	23.39	0.42	-	10
Dec-26 37.00	1.48	-	-	-	23.15	0.36	-	4
Dec-26 38.00	1.21	-	-	-	22.92	0.31	-	4
Dec-26 40.00	0.76	-	-	-	22.45	0.22	-	1
Dec-26 42.00	0.46	-	-	-	21.98	0.15	-	1
Mar-27 34.00	2.90	-	-	-	23.68	0.53	-	150
Jun-27 25.00	9.67	-	-	-	30.71	0.90	-	5
Jun-27 27.00	7.99	-	-	-	29.29	0.84	-	2
Jun-27 32.00	4.48	-	-	-	25.73	0.63	-	294
Jun-27 33.00	3.89	-	-	-	25.02	0.58	-	296
Jun-27 37.00	2.17	-	-	-	23.55	0.40	-	1
Jun-27 41.00	1.11	-	-	-	22.65	0.25	-	2
Dec-27 25.00	9.72	-	-	-	30.30	0.89	-	1
Dec-27 29.00	6.70	-	-	-	27.80	0.74	-	1
Dec-27 31.00	5.39	-	-	-	26.55	0.66	-	1
Dec-27 34.00	3.72	-	-	-	24.68	0.54	-	1
Dec-27 40.00	1.74	-	-	-	23.44	0.32	-	26
Mar-28 40.00	1.86	-	-	-	23.30	0.33	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	-	-	-	-	45.79	-	-	1
Mar-26 16.50	-	-	-	-	45.45	-	-	150
Mar-26 17.00	-	-	-	-	45.10	-	-	148
Mar-26 18.00	-	-	-	-	44.41	-	-	1
Mar-26 20.00	-	-	-	-	43.02	-	-	1
Mar-26 24.00	-	-	-	-	40.25	-	-	24
Mar-26 25.00	-	-	-	-	39.56	-	-	9
Mar-26 26.00	-	-	-	-	38.86	-	-	10
Mar-26 27.00	-	-	-	-	38.17	-	-	6
Mar-26 28.00	-	-	-	-	37.48	-	-	4
Mar-26 29.00	-	-	-	-	36.78	-	-	11
Mar-26 30.00	0.01	-	-	-	36.09	-0.01	-	61
Mar-26 31.00	0.04	-	-	-	35.40	-0.05	-	152
Mar-26 32.00	0.12	-	-	-	34.71	-0.12	-	7
Mar-26 33.00	0.31	-	-	-	34.01	-0.26	-	6
Mar-26 34.00	0.67	-	-	-	33.32	-0.45	-	20
Apr-26 27.00	0.02	-	-	-	33.78	-0.01	-	1
Apr-26 28.00	0.04	-	-	-	33.10	-0.03	-	5
Apr-26 29.00	0.08	-	-	-	32.41	-0.05	-	4
Apr-26 30.00	0.16	-	-	-	31.73	-0.09	-	11
Apr-26 31.00	0.29	-	-	-	31.05	-0.15	-	5
Apr-26 33.00	0.77	-	-	-	29.68	-0.34	-	5
Jun-26 23.00	0.02	-	-	-	34.06	-0.01	-	4
Jun-26 24.00	0.04	-	-	-	33.30	-0.02	-	4
Jun-26 27.00	0.15	-	-	-	31.05	-0.06	-	10
Jun-26 29.00	0.35	-	-	-	29.55	-0.12	-	161
Jun-26 32.00	0.97	-	-	-	27.29	-0.29	-	147
Sep-26 25.00	0.27	-	-	-	29.86	-0.07	-	4
Sep-26 27.00	0.49	-	-	-	28.38	-0.13	-	445
Sep-26 28.00	0.64	-	-	-	27.64	-0.16	-	19
Sep-26 29.00	0.84	-	-	-	26.90	-0.21	-	148
Sep-26 30.00	1.07	-	-	-	26.16	-0.26	-	147
Sep-26 31.00	1.36	-	-	-	25.41	-0.31	-	146
Sep-26 35.00	3.15	-	-	-	22.87	-0.59	-	25
Sep-26 36.00	3.80	-	-	-	22.62	-0.65	-	50
Sep-26 37.00	4.53	-	-	-	22.38	-0.72	-	30
Sep-26 38.00	5.28	-	-	-	22.13	-0.78	-	5
Sep-26 41.00	7.86	-	-	-	21.40	-0.91	-	5
Sep-26 43.00	9.73	-	-	-	20.91	-0.95	-	5
Dec-26 19.00	0.07	-	-	-	32.97	-0.02	-	15
Dec-26 28.00	0.93	-	-	-	26.82	-0.19	-	25
Dec-26 30.00	1.41	-	-	-	25.45	-0.27	-	10
Dec-26 32.00	2.07	-	-	-	24.09	-0.38	-	10
Dec-26 33.00	2.45	-	-	-	23.40	-0.43	-	25
Dec-26 34.00	2.93	-	-	-	22.72	-0.50	-	2
Jun-27 15.50	0.07	-	-	-	34.26	-0.01	-	5
Jun-27 22.00	0.44	-	-	-	29.63	-0.08	-	10
Jun-27 34.00	3.47	-	-	-	21.08	-0.49	-	18
Dec-27 17.50	0.27	-	-	-	31.21	-0.04	-	1
Dec-27 27.00	1.74	-	-	-	25.28	-0.24	-	1
Dec-27 34.00	4.30	-	-	-	20.91	-0.52	-	5
Mar-28 22.00	0.84	-	-	-	27.44	-0.12	-	150
Mar-28 24.00	1.21	-	-	-	26.35	-0.16	-	150
Mar-28 26.00	1.66	-	-	-	25.26	-0.22	-	150
Mar-28 27.00	1.93	-	-	-	24.71	-0.25	-	150
Mar-28 28.00	2.20	-	-	-	24.17	-0.28	-	150
Jun-28 25.00	1.50	-	-	-	25.34	-0.19	-	150
Jun-28 26.00	1.77	-	-	-	24.84	-0.22	-	150
Jun-28 27.00	2.04	-	-	-	24.34	-0.25	-	293
Jun-28 29.00	2.68	-	-	-	23.35	-0.31	-	143
Jun-28 30.00	3.04	-	-	-	22.85	-0.35	-	143
Jun-28 31.00	3.40	-	-	-	22.35	-0.39	-	142
Jun-28 32.00	3.85	-	-	-	21.85	-0.42	-	142
Jun-28 33.00	4.30	-	-	-	21.36	-0.46	-	142
Dec-28 31.00	3.93	-	-	-	21.54	-0.41	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	16.28	-	-	-	36.93	0.99	-	25
Sep-26 34.00	2.09	-	-	-	24.32	0.49	-	25
Sep-26 34.00	2.09	-	-	-	24.32	0.49	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	34.81	-0.01	-	1
Sep-26 24.00	0.19	-	-	-	30.60	-0.05	-	25
Sep-26 25.00	0.26	-	-	-	29.86	-0.07	-	25
Sep-26 26.00	0.36	-	-	-	29.12	-0.10	-	25
Sep-26 26.00	0.36	-	-	-	29.12	-0.10	-	25
Sep-26 34.00	2.54	-	-	-	23.19	-0.50	-	25
Sep-26 35.00	3.11	-	-	-	22.87	-0.57	-	25
Sep-26 35.00	3.11	-	-	-	22.87	-0.57	-	50
Sep-26 36.00	3.75	-	-	-	22.62	-0.64	-	25
Sep-26 37.00	4.45	-	-	-	22.38	-0.70	-	50
Dec-26 32.00	2.02	-	-	-	24.09	-0.36	-	8

	Previous Close	10.74		10/03/26
	FCC Close	10.94		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	0.01	-	-	-	20.18	0.07	-	2
Mar-26 12.00	-	-	-	-	18.68	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	0.21	-	-	-	25.04	-0.54	-	1
May-26 15.00	4.06	-	-	-	13.17	-1.00	-	1
Jun-26 11.50	0.78	-	-	-	20.49	-0.65	-	1
Sep-26 11.00	0.87	-	-	-	16.48	-0.67	-	13
Sep-26 18.00	7.65	-	-	-	0.02	-0.99	-	1
Mar-27 9.50	0.48	-	-	-	22.15	-0.29	-	257
Mar-27 10.00	0.67	-	-	-	21.69	-0.38	-	250
Mar-27 10.50	0.90	-	-	-	21.23	-0.47	-	482
Mar-27 11.00	1.17	-	-	-	20.74	-0.57	-	224
Jun-27 12.00	1.96	-	-	-	21.17	-0.70	-	417
Sep-27 11.00	1.78	-	-	-	23.43	-0.59	-	226

	Previous Close	14.69		10/03/26
	FCC INM Close	14.88		10/03/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	30.27	-	-	205

	Previous Close	56.00		10/03/26
	FERROVIAL Close	57.12		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	30.13	-	-	-	49.33	1.00	-	1
Mar-26 41.00	16.14	-	-	-	40.42	1.00	-	1
Mar-26 44.00	13.14	-	-	-	38.52	1.00	-	1
Mar-26 45.00	12.14	-	-	-	37.88	1.00	-	25
Mar-26 47.00	10.15	-	-	-	36.61	1.00	-	2,500
Mar-26 54.00	3.37	-	-	-	32.15	0.86	-	5
Mar-26 60.00	0.26	0.40	0.40	0.40	29.92	0.17	3	3
Mar-26 62.00	0.06	0.15	0.15	0.15	29.74	0.05	2	1,832
Mar-26 66.00	-	-	-	-	29.39	-	-	1,825
Mar-26 68.00	-	-	-	-	29.22	-	-	2
Apr-26 62.00	0.50	-	-	-	26.59	0.19	-	15
Apr-26 66.00	0.10	-	-	-	26.22	0.05	-	1
Apr-26 68.00	0.04	-	-	-	26.03	0.02	-	2
Apr-26 70.00	0.01	-	-	-	25.85	0.01	-	1
Jun-26 50.00	8.13	-	-	-	29.68	0.83	-	5
Jun-26 52.00	6.54	-	-	-	28.62	0.77	-	3,000
Jun-26 58.00	2.77	-	-	-	25.83	0.49	-	1,508
Jun-26 60.00	1.97	-	-	-	25.66	0.39	-	24
Jun-26 62.00	1.36	-	-	-	25.50	0.30	-	5
Jun-26 64.00	0.90	-	-	-	25.34	0.22	-	24
Jun-26 66.00	0.58	-	-	-	25.17	0.15	-	2,050
Sep-26 52.00	7.37	-	-	-	27.75	0.72	-	4
Sep-26 54.00	6.02	-	-	-	26.91	0.66	-	25
Sep-26 56.00	4.80	-	-	-	26.07	0.58	-	58
Sep-26 58.00	3.80	-	-	-	25.53	0.51	-	50
Sep-26 60.00	2.98	-	-	-	25.38	0.43	-	101
Sep-26 62.00	2.31	-	-	-	25.23	0.36	-	79
Sep-26 64.00	1.77	-	-	-	25.08	0.30	-	2
Sep-26 66.00	1.31	-	-	-	24.93	0.24	-	25
Dec-26 47.00	11.68	-	-	-	29.13	0.82	-	1
Dec-26 50.00	9.42	-	-	-	28.03	0.75	-	5
Dec-26 52.00	8.01	-	-	-	27.29	0.70	-	1
Dec-26 56.00	5.56	-	-	-	25.82	0.58	-	65
Dec-26 58.00	4.60	-	-	-	25.34	0.52	-	25
Dec-26 60.00	3.75	-	-	-	25.17	0.45	-	25
Mar-27 58.00	5.37	-	-	-	25.29	0.53	-	25
Mar-27 60.00	4.50	-	-	-	25.12	0.47	-	25
Mar-27 62.00	3.82	-	-	-	24.94	0.42	-	25
Sep-27 44.00	15.35	-	-	-	28.75	0.82	-	25
Sep-27 56.00	7.67	-	-	-	25.67	0.60	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 30.00	-	-	-	-	47.92	-	-	25
Mar-26 31.00	-	-	-	-	47.28	-	-	25
Mar-26 32.00	-	-	-	-	46.65	-	-	25
Mar-26 33.00	-	-	-	-	46.01	-	-	25
Mar-26 35.00	-	-	-	-	44.74	-	-	1,500
Mar-26 36.00	-	-	-	-	44.10	-	-	73
Mar-26 38.00	-	-	-	-	42.83	-	-	2
Mar-26 39.00	-	-	-	-	42.20	-	-	25
Mar-26 43.00	-	-	-	-	39.65	-	-	5
Mar-26 44.00	-	-	-	-	39.02	-	-	20
Mar-26 45.00	-	-	-	-	38.38	-	-	10
Mar-26 47.00	-	-	-	-	37.11	-	-	1,500
Mar-26 50.00	0.01	-	-	-	35.20	-0.01	-	26
Mar-26 52.00	0.06	-	-	-	33.93	-0.04	-	1,525
Mar-26 54.00	0.23	0.28	0.29	0.28	32.65	-0.14	3	28
Mar-26 56.00	0.70	-	-	-	31.38	-0.34	-	102
Mar-26 58.00	1.64	-	-	-	30.59	-0.61	-	62
Mar-26 60.00	3.12	-	-	-	30.42	-0.83	-	26
Mar-26 64.00	6.88	-	-	-	30.07	-1.00	-	1
Apr-26 54.00	0.81	0.70	0.70	0.70	28.24	-0.25	2	3
Apr-26 58.00	2.38	-	-	-	26.25	-0.55	-	1
May-26 56.00	1.95	-	-	-	26.29	-0.40	-	10
Jun-26 35.00	0.01	-	-	-	36.54	-	-	1
Jun-26 36.00	0.02	-	-	-	36.01	-0.01	-	1
Jun-26 37.00	0.03	-	-	-	35.47	-0.01	-	1
Jun-26 46.00	0.35	-	-	-	30.70	-0.08	-	6,350
Jun-26 47.00	0.44	-	-	-	30.16	-0.10	-	25
Jun-26 48.00	0.55	-	-	-	29.63	-0.12	-	4,030
Jun-26 50.00	0.82	-	-	-	28.57	-0.17	-	5
Jun-26 52.00	1.23	-	-	-	27.51	-0.24	-	50
Jun-26 54.00	1.78	-	-	-	26.45	-0.32	-	6,000
Jun-26 58.00	3.45	-	-	-	24.72	-0.52	-	1,685
Sep-26 36.00	0.11	-	-	-	32.58	-0.02	-	25
Sep-26 42.00	0.40	-	-	-	30.06	-0.07	-	25
Sep-26 48.00	1.14	-	-	-	27.54	-0.17	-	25
Sep-26 49.00	1.35	-	-	-	27.12	-0.20	-	5
Sep-26 52.00	2.08	-	-	-	25.86	-0.28	-	6
Sep-26 54.00	2.71	-	-	-	25.02	-0.35	-	5
Sep-26 58.00	4.49	-	-	-	23.64	-0.51	-	20
Dec-26 44.00	0.98	-	-	-	28.19	-0.13	-	1
Dec-26 49.00	1.92	-	-	-	26.36	-0.23	-	25
Dec-26 50.00	2.20	-	-	-	25.99	-0.25	-	25
Dec-26 54.00	3.49	-	-	-	24.52	-0.37	-	26
Dec-26 56.00	4.27	-	-	-	23.78	-0.43	-	25
Mar-27 45.00	1.46	-	-	-	27.17	-0.16	-	25
Mar-27 46.00	1.67	-	-	-	26.86	-0.18	-	25
Mar-27 47.00	1.88	-	-	-	26.55	-0.20	-	25
Mar-27 48.00	2.09	-	-	-	26.24	-0.22	-	25
Mar-27 49.00	2.37	-	-	-	25.93	-0.24	-	75
Mar-27 50.00	2.67	-	-	-	25.62	-0.26	-	150
Mar-27 54.00	4.03	-	-	-	24.38	-0.37	-	25
Mar-27 56.00	4.82	-	-	-	23.77	-0.43	-	25
Mar-27 58.00	5.85	-	-	-	23.34	-0.49	-	25
Sep-27 44.00	1.92	-	-	-	26.77	-0.17	-	1
Sep-27 47.00	2.61	-	-	-	26.00	-0.22	-	25
Sep-27 48.00	2.91	-	-	-	25.74	-0.24	-	50
Dec-27 35.00	0.73	-	-	-	28.40	-0.07	-	1
Dec-27 45.00	2.41	-	-	-	26.13	-0.19	-	25
Dec-27 54.00	5.37	-	-	-	24.08	-0.37	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	17.14	-	-	-	41.06	1.00	-	25
Mar-26 45.00	12.14	-	-	-	37.88	1.00	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 60.00	3.11	-	-	-	30.42	-0.82	-	25
Mar-26 62.00	4.91	-	-	-	30.24	-0.94	-	15
Jun-26 52.00	1.22	-	-	-	27.51	-0.23	-	40
Jun-26 54.00	1.76	-	-	-	26.45	-0.31	-	15
Jun-26 60.00	4.63	-	-	-	24.55	-0.62	-	40
Sep-26 54.00	2.68	-	-	-	25.02	-0.35	-	15
Sep-26 60.00	5.61	-	-	-	23.49	-0.58	-	20
Sep-26 62.00	6.94	-	-	-	23.34	-0.65	-	115
Sep-26 64.00	8.40	-	-	-	23.19	-0.72	-	45
Dec-26 49.00	1.92	-	-	-	26.36	-0.22	-	25
Dec-26 50.00	2.17	-	-	-	25.99	-0.25	-	25

	Previous Close	20.16		10/03/26
	FLUIDRA Close	20.70		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	-	-	-	-	32.30	-	-	23
Mar-26 27.00	-	-	-	-	32.30	-	-	20
Mar-26 28.00	-	-	-	-	32.30	-	-	18
Jun-26 27.00	0.05	-	-	-	27.83	0.04	-	5
Sep-26 29.00	0.08	-	-	-	27.37	0.05	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 22.00	1.36	-	-	-	31.85	-0.87	-	6
Apr-26 18.50	0.11	-	-	-	30.15	-0.11	-	1
Apr-26 22.00	1.57	-	-	-	28.17	-0.73	-	1
Jun-26 20.00	0.91	-	-	-	29.51	-0.37	-	1
Jun-26 22.00	1.98	-	-	-	28.55	-0.62	-	15
Jun-26 23.00	2.69	-	-	-	28.28	-0.73	-	6
Sep-26 28.00	7.51	-	-	-	26.54	-0.94	-	11
Dec-26 21.00	2.38	-	-	-	28.58	-0.50	-	7
Dec-26 27.00	6.84	-	-	-	27.04	-0.85	-	11

	Previous Close	9.92		10/03/26
	GRIFOLS Close	9.73		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	1.74	-	-	-	47.79	0.99	-	36
Mar-26 8.50	1.25	-	-	-	45.94	0.97	-	9
Mar-26 8.75	1.01	-	-	-	45.02	0.93	-	25
Mar-26 9.00	0.79	-	-	-	44.09	0.87	-	37
Mar-26 9.50	0.40	-	-	-	42.24	0.65	-	3
Mar-26 10.00	0.16	-	-	-	41.09	0.36	-	1
Mar-26 10.50	0.04	-	-	-	40.55	0.14	-	6
Mar-26 11.00	0.01	-	-	-	40.00	0.04	-	230
Mar-26 11.50	-	-	-	-	39.45	0.01	-	84
Mar-26 12.00	-	-	-	-	38.90	-	-	204
Mar-26 12.50	-	-	-	-	38.35	-	-	375
Mar-26 13.00	-	-	-	-	37.81	-	-	89
Mar-26 13.50	-	-	-	-	37.26	-	-	1
Mar-26 14.00	-	-	-	-	36.71	-	-	40
Mar-26 15.00	-	-	-	-	35.61	-	-	49
Mar-26 15.50	-	-	-	-	35.06	-	-	1
Apr-26 9.75	0.48	-	-	-	37.79	0.52	-	2
Apr-26 10.50	0.20	-	-	-	36.91	0.29	-	10
Apr-26 11.50	0.04	-	-	-	35.75	0.08	-	11
Apr-26 12.00	0.02	-	-	-	35.17	0.04	-	25
Apr-26 13.50	-	-	-	-	33.42	-	-	7
May-26 11.00	0.20	-	-	-	35.98	0.24	-	5
Jun-26 8.00	1.98	-	-	-	44.46	0.84	-	3
Jun-26 9.50	0.92	-	-	-	39.12	0.60	-	35
Jun-26 10.00	0.67	-	-	-	38.01	0.49	-	66
Jun-26 10.50	0.47	-	-	-	37.48	0.39	-	98
Jun-26 11.00	0.32	-	-	-	36.95	0.30	-	55
Jun-26 12.00	0.13	-	-	-	35.89	0.15	-	155
Jun-26 12.50	0.08	-	-	-	35.36	0.10	-	51
Jun-26 13.00	0.05	-	-	-	34.83	0.07	-	15
Jun-26 14.50	0.01	-	-	-	33.23	0.01	-	25
Jun-26 15.00	-	-	-	-	32.70	0.01	-	36
Sep-26 9.00	1.47	-	-	-	41.38	0.66	-	50
Sep-26 9.50	1.17	-	-	-	39.84	0.59	-	40
Sep-26 9.75	1.05	-	-	-	39.12	0.55	-	2
Sep-26 10.00	0.94	-	-	-	38.98	0.51	-	95
Sep-26 10.50	0.75	-	-	-	38.71	0.44	-	44
Sep-26 11.50	0.46	-	-	-	38.16	0.31	-	3
Sep-26 12.00	0.35	-	-	-	37.89	0.25	-	12
Sep-26 12.50	0.27	-	-	-	37.61	0.21	-	25
Sep-26 15.50	0.04	-	-	-	35.97	0.04	-	1
Dec-26 6.00	3.89	-	-	-	49.59	0.92	-	10
Dec-26 8.50	1.98	-	-	-	42.40	0.71	-	3
Dec-26 9.00	1.68	-	-	-	40.96	0.65	-	2
Dec-26 9.50	1.39	-	-	-	39.52	0.59	-	60
Dec-26 9.75	1.27	-	-	-	38.85	0.56	-	1
Dec-26 10.00	1.17	-	-	-	38.77	0.53	-	76
Dec-26 11.50	0.67	-	-	-	38.25	0.36	-	20
Dec-26 12.00	0.56	-	-	-	38.08	0.32	-	4
Dec-26 12.50	0.46	-	-	-	37.91	0.27	-	99
Dec-26 13.00	0.38	0.37	0.37	0.37	37.74	0.23	3	800
Dec-26 13.50	0.31	-	-	-	37.57	0.20	-	287
Dec-26 14.00	0.25	-	-	-	37.40	0.17	-	25
Dec-26 14.50	0.20	-	-	-	37.23	0.14	-	25
Dec-26 15.00	0.16	-	-	-	37.05	0.12	-	26
Dec-26 15.50	0.13	-	-	-	36.88	0.10	-	5
Dec-26 17.00	0.06	-	-	-	36.37	0.05	-	25
Dec-26 17.50	0.05	-	-	-	36.20	0.04	-	25
Mar-27 9.00	1.84	-	-	-	39.76	0.65	-	7
Mar-27 9.25	1.69	-	-	-	39.13	0.63	-	10
Mar-27 14.00	0.36	-	-	-	36.76	0.21	-	10
Jun-27 12.50	0.72	-	-	-	36.85	0.34	-	50
Jun-27 16.00	0.25	-	-	-	36.13	0.15	-	850
Dec-27 8.75	2.25	-	-	-	38.69	0.68	-	15
Dec-27 11.00	1.31	-	-	-	36.61	0.49	-	1
Dec-27 11.50	1.17	-	-	-	36.54	0.45	-	5
Dec-28 15.50	0.65	-	-	-	33.45	0.27	-	3
Dec-28 16.50	0.53	-	-	-	33.28	0.23	-	2
Dec-28 17.50	0.44	-	-	-	33.11	0.20	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	55.77	-	-	21
Mar-26 6.00	-	-	-	-	54.84	-	-	21
Mar-26 7.00	-	-	-	-	51.14	-	-	1
Mar-26 7.25	-	-	-	-	50.22	-	-	25
Mar-26 7.50	-	-	-	-	49.29	-	-	33
Mar-26 7.75	-	-	-	-	48.37	-	-	25
Mar-26 8.00	-	-	-	-	47.44	-0.01	-	25
Mar-26 8.25	-	-	-	-	46.52	-0.01	-	1
Mar-26 8.50	0.01	-	-	-	45.59	-0.03	-	926
Mar-26 9.00	0.05	-	-	-	43.74	-0.13	-	276
Mar-26 9.25	0.09	-	-	-	42.82	-0.23	-	565
Mar-26 9.50	0.17	-	-	-	41.89	-0.35	-	20
Mar-26 9.75	0.27	-	-	-	41.02	-0.50	-	442
Mar-26 10.00	0.42	-	-	-	40.74	-0.64	-	196
Mar-26 10.50	0.81	-	-	-	40.20	-0.87	-	181
Mar-26 11.00	1.28	1.18	1.18	1.18	39.65	-0.97	2	262
Mar-26 11.50	1.77	-	-	-	39.10	-1.00	-	32
Mar-26 12.00	2.27	-	-	-	38.55	-1.00	-	10
Mar-26 12.50	2.77	-	-	-	38.00	-1.00	-	11
Apr-26 8.50	0.10	-	-	-	41.85	-0.14	-	876
Apr-26 9.00	0.20	-	-	-	40.00	-0.25	-	274
Apr-26 9.25	0.27	-	-	-	39.08	-0.32	-	289
Apr-26 9.50	0.36	-	-	-	38.15	-0.39	-	52
Apr-26 9.75	0.47	-	-	-	37.28	-0.48	-	28
Apr-26 10.00	0.61	0.47	0.47	0.47	36.99	-0.56	2	45
Apr-26 10.50	0.95	0.80	0.80	0.80	36.40	-0.72	3	33
Apr-26 11.00	1.35	-	-	-	35.82	-0.84	-	1
Apr-26 11.50	1.80	-	-	-	35.24	-0.93	-	5
May-26 7.25	0.05	-	-	-	46.12	-0.05	-	12
May-26 7.50	0.07	-	-	-	45.19	-0.07	-	5
May-26 8.25	0.15	-	-	-	42.42	-0.15	-	300
May-26 8.50	0.20	-	-	-	41.49	-0.19	-	1
May-26 8.75	0.26	-	-	-	40.57	-0.24	-	1
May-26 9.00	0.33	-	-	-	39.64	-0.29	-	47
May-26 9.25	0.40	-	-	-	38.72	-0.34	-	267
May-26 9.75	0.61	-	-	-	36.92	-0.47	-	5
May-26 10.00	0.75	-	-	-	36.63	-0.53	-	19
May-26 11.00	1.43	-	-	-	35.46	-0.77	-	5
Jun-26 5.75	0.02	-	-	-	51.13	-0.02	-	30
Jun-26 6.25	0.04	-	-	-	49.35	-0.03	-	5
Jun-26 6.75	0.07	-	-	-	47.57	-0.06	-	2
Jun-26 7.50	0.14	-	-	-	44.90	-0.11	-	1
Jun-26 8.00	0.22	-	-	-	43.11	-0.17	-	41
Jun-26 8.25	0.27	-	-	-	42.22	-0.20	-	299
Jun-26 8.50	0.33	-	-	-	41.33	-0.24	-	31
Jun-26 9.00	0.48	-	-	-	39.55	-0.32	-	24
Jun-26 9.25	0.57	0.52	0.52	0.52	38.66	-0.37	30	303
Jun-26 9.50	0.67	-	-	-	37.77	-0.42	-	111
Jun-26 10.00	0.92	-	-	-	36.66	-0.52	-	49
Jun-26 10.50	1.23	-	-	-	36.13	-0.63	-	804
Jun-26 11.00	1.59	1.38	1.38	1.38	35.60	-0.72	5	348
Jun-26 11.50	1.98	-	-	-	35.07	-0.80	-	11
Jun-26 12.00	2.41	-	-	-	34.54	-0.86	-	52
Jun-26 12.50	2.86	-	-	-	34.01	-0.91	-	5
Jun-26 14.00	4.29	-	-	-	32.42	-0.98	-	4
Jun-26 17.00	7.27	-	-	-	29.23	-1.00	-	5
Jun-26 20.00	10.27	-	-	-	26.72	-1.00	-	1
Jun-26 21.00	11.27	-	-	-	26.72	-1.00	-	9
Sep-26 7.75	0.35	-	-	-	40.83	-0.19	-	1
Sep-26 8.00	0.41	-	-	-	40.06	-0.22	-	20
Sep-26 8.75	0.63	0.60	0.60	0.60	37.75	-0.32	5	6
Sep-26 9.00	0.73	-	-	-	36.98	-0.36	-	30
Sep-26 9.50	0.92	-	-	-	35.44	-0.44	-	6
Sep-26 10.00	1.19	-	-	-	34.58	-0.52	-	16
Sep-26 10.50	1.51	-	-	-	34.31	-0.59	-	110
Sep-26 11.00	1.85	-	-	-	34.03	-0.67	-	50
Sep-26 11.50	2.24	-	-	-	33.76	-0.73	-	25
Sep-26 12.00	2.64	-	-	-	33.49	-0.79	-	22
Sep-26 16.00	6.37	-	-	-	31.29	-0.99	-	2
Dec-26 6.00	0.19	-	-	-	46.55	-0.09	-	25
Dec-26 8.00	0.60	-	-	-	40.80	-0.24	-	20
Dec-26 8.25	0.68	-	-	-	40.08	-0.27	-	1
Dec-26 8.50	0.76	-	-	-	39.36	-0.30	-	750
Dec-26 9.00	0.94	-	-	-	37.92	-0.36	-	7
Dec-26 9.50	1.14	-	-	-	36.48	-0.42	-	94
Dec-26 9.75	1.27	-	-	-	35.81	-0.46	-	15
Dec-26 10.00	1.42	-	-	-	35.73	-0.49	-	1,982
Dec-26 11.00	2.06	-	-	-	35.38	-0.61	-	280
Dec-26 11.50	2.43	-	-	-	35.21	-0.67	-	1
Dec-26 12.00	2.82	-	-	-	35.04	-0.72	-	1
Dec-26 12.50	3.22	-	-	-	34.87	-0.77	-	1
Mar-27 6.50	0.35	-	-	-	44.48	-0.13	-	10
Mar-27 7.00	0.47	-	-	-	43.23	-0.17	-	10
Jun-27 6.00	0.35	-	-	-	45.30	-0.12	-	20
Jun-27 12.00	3.12	-	-	-	36.40	-0.64	-	206
Jun-27 12.50	3.51	-	-	-	36.30	-0.67	-	397
Jun-27 13.00	3.90	-	-	-	36.20	-0.71	-	195
Dec-27 8.25	1.26	-	-	-	40.17	-0.30	-	1
Dec-27 8.75	1.47	-	-	-	39.19	-0.34	-	3
Dec-27 10.50	2.39	-	-	-	37.17	-0.48	-	242
Dec-27 11.00	2.73	-	-	-	37.11	-0.52	-	228
Dec-27 11.50	3.08	-	-	-	37.04	-0.56	-	30
Jun-28 6.00	0.64	-	-	-	43.22	-0.15	-	25
Jun-28 8.25	1.43	-	-	-	39.29	-0.29	-	2
Dec-28 6.50	0.89	-	-	-	40.66	-0.19	-	25
Dec-28 7.00	1.06	-	-	-	39.86	-0.22	-	1
Dec-28 8.00	1.45	-	-	-	38.25	-0.28	-	4
Jun-29 8.50	1.72	-	-	-	36.22	-0.31	-	2
Dec-30 10.00	2.74	-	-	-	32.81	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.21	-	-	-	36.42	0.22	-	55
Dec-26 11.50	0.67	-	-	-	38.25	0.36	-	65
Dec-26 15.00	0.16	-	-	-	37.05	0.12	-	15
Jun-27 11.50	0.93	-	-	-	37.06	0.40	-	50
Dec-27 11.50	1.15	-	-	-	36.54	0.43	-	30
Jun-28 11.50	1.30	-	-	-	35.50	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 10.50	0.81	-	-	-	40.20	-0.86	-	10

	Previous Close	4.13		10/03/26
	IAG Close	4.34		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.00	1.34	-	-	-	50.34	1.00	-	4
Mar-26 3.10	1.24	-	-	-	49.78	1.00	-	3
Mar-26 3.50	0.84	-	-	-	47.50	1.00	-	2
Mar-26 3.90	0.45	-	-	-	45.23	0.93	-	2
Mar-26 4.00	0.36	-	-	-	44.66	0.88	-	2
Mar-26 4.20	0.21	-	-	-	43.53	0.69	-	2
Mar-26 4.30	0.15	-	-	-	42.96	0.57	-	4
Mar-26 4.40	0.10	-	-	-	42.63	0.44	-	6
Mar-26 4.50	0.06	-	-	-	42.48	0.32	-	217
Mar-26 4.60	0.04	-	-	-	42.32	0.22	-	20
Mar-26 4.70	0.02	-	-	-	42.17	0.14	-	16
Mar-26 4.80	0.01	0.06	0.06	0.06	42.02	0.08	2	279
Mar-26 4.90	0.01	-	-	-	41.86	0.04	-	40
Mar-26 5.00	-	-	-	-	41.71	0.02	-	50
Mar-26 5.25	-	-	-	-	41.33	-	-	119
Mar-26 5.50	-	-	-	-	40.94	-	-	9
Apr-26 4.20	0.30	-	-	-	38.80	0.63	-	20
Apr-26 4.80	0.06	-	-	-	37.30	0.22	-	10
Apr-26 5.00	0.03	-	-	-	36.98	0.13	-	5
Apr-26 5.25	0.01	-	-	-	36.58	0.06	-	34
Apr-26 5.50	-	-	-	-	36.17	0.02	-	27
May-26 3.00	1.36	-	-	-	44.16	0.98	-	10
May-26 4.20	0.36	0.44	0.44	0.44	37.71	0.62	4	4
May-26 4.40	0.25	-	-	-	36.85	0.51	-	1
May-26 4.60	0.17	-	-	-	36.51	0.39	-	2
Jun-26 3.00	1.38	-	-	-	43.06	0.96	-	1
Jun-26 3.80	0.69	-	-	-	39.43	0.78	-	4
Jun-26 4.00	0.55	-	-	-	38.53	0.70	-	2
Jun-26 4.10	0.49	-	-	-	38.08	0.66	-	5
Jun-26 4.20	0.43	-	-	-	37.62	0.62	-	2
Jun-26 4.30	0.37	-	-	-	37.17	0.57	-	4
Jun-26 4.40	0.32	0.34	0.34	0.34	36.87	0.52	10	26
Jun-26 4.50	0.28	0.31	0.31	0.31	36.69	0.48	10	50
Jun-26 4.60	0.24	-	-	-	36.50	0.43	-	11
Jun-26 4.70	0.21	-	-	-	36.32	0.39	-	11
Jun-26 4.80	0.17	-	-	-	36.14	0.34	-	46
Jun-26 5.00	0.12	-	-	-	35.77	0.27	-	12
Jun-26 5.25	0.08	0.09	0.09	0.09	35.31	0.19	9	22
Jun-26 5.50	0.05	-	-	-	34.85	0.12	-	25
Jun-26 5.75	0.03	-	-	-	34.39	0.08	-	20
Sep-26 2.60	1.77	-	-	-	42.96	0.98	-	10
Sep-26 3.00	1.40	-	-	-	41.67	0.93	-	1
Sep-26 3.80	0.78	-	-	-	39.09	0.74	-	10
Sep-26 4.00	0.65	-	-	-	38.44	0.67	-	5
Sep-26 4.20	0.54	-	-	-	37.80	0.60	-	2
Sep-26 4.40	0.44	-	-	-	37.22	0.54	-	4
Sep-26 4.50	0.40	-	-	-	37.01	0.50	-	14
Sep-26 4.60	0.35	-	-	-	36.81	0.47	-	50
Sep-26 4.70	0.32	-	-	-	36.60	0.44	-	1
Sep-26 4.80	0.29	-	-	-	36.39	0.40	-	3
Sep-26 4.90	0.25	-	-	-	36.18	0.37	-	10
Sep-26 5.00	0.22	-	-	-	35.98	0.34	-	30
Sep-26 5.25	0.16	-	-	-	35.46	0.27	-	31
Sep-26 5.50	0.12	-	-	-	34.94	0.21	-	20
Sep-26 5.75	0.08	-	-	-	34.42	0.16	-	57
Sep-26 6.00	0.06	-	-	-	33.90	0.12	-	30
Dec-26 2.90	1.51	-	-	-	40.67	0.92	-	1
Dec-26 3.00	1.43	-	-	-	40.41	0.90	-	4
Dec-26 3.50	1.04	-	-	-	39.06	0.80	-	1
Dec-26 4.30	0.57	-	-	-	36.91	0.58	-	3
Dec-26 4.40	0.52	-	-	-	36.68	0.55	-	3
Dec-26 4.50	0.48	-	-	-	36.47	0.52	-	6
Dec-26 4.80	0.37	-	-	-	35.85	0.44	-	2
Dec-26 5.00	0.30	-	-	-	35.44	0.38	-	1,001
Dec-26 5.25	0.23	-	-	-	34.92	0.32	-	10
Dec-26 5.50	0.18	-	-	-	34.40	0.26	-	1,405
Dec-26 5.75	0.13	-	-	-	33.88	0.21	-	4
Dec-26 6.00	0.10	-	-	-	33.36	0.17	-	1
Mar-27 4.00	0.79	-	-	-	37.13	0.66	-	1
Mar-27 4.20	0.68	-	-	-	36.66	0.61	-	6
Mar-27 4.30	0.63	-	-	-	36.42	0.58	-	5
Mar-27 4.60	0.50	-	-	-	35.73	0.51	-	1
Mar-27 4.70	0.46	-	-	-	35.50	0.48	-	3
Mar-27 4.80	0.43	-	-	-	35.27	0.46	-	2
Mar-27 5.00	0.36	-	-	-	34.80	0.41	-	3
Jun-27 2.00	2.36	-	-	-	39.75	0.99	-	2
Jun-27 2.20	2.16	-	-	-	39.32	0.98	-	25
Jun-27 2.30	2.07	-	-	-	39.11	0.97	-	25
Jun-27 2.40	1.98	-	-	-	38.89	0.96	-	25
Jun-27 3.00	1.48	-	-	-	37.60	0.87	-	5
Jun-27 4.00	0.83	-	-	-	35.46	0.66	-	1
Jun-27 4.40	0.64	-	-	-	34.60	0.57	-	3
Jun-27 5.00	0.41	-	-	-	33.36	0.43	-	2
Dec-27 2.00	2.36	-	-	-	38.29	0.99	-	25
Dec-27 2.10	2.26	-	-	-	38.10	0.99	-	25
Dec-27 2.20	2.17	-	-	-	37.92	0.98	-	25
Dec-27 2.30	2.07	-	-	-	37.73	0.97	-	25
Dec-27 2.40	1.98	-	-	-	37.55	0.96	-	25
Dec-27 3.70	1.05	-	-	-	35.15	0.72	-	1
Mar-28 6.00	0.29	-	-	-	31.86	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.00	-	-	-	-	55.69	-	-	60
Mar-26 2.10	-	0.02	0.02	0.02	55.13	-	4	-
Mar-26 2.30	-	-	-	-	53.99	-	-	30
Mar-26 2.90	-	-	-	-	50.58	-	-	2
Mar-26 3.00	-	-	-	-	50.01	-	-	23
Mar-26 3.10	-	-	-	-	49.45	-	-	53
Mar-26 3.30	-	-	-	-	48.31	-	-	50
Mar-26 3.40	-	-	-	-	47.74	-	-	100
Mar-26 3.50	-	-	-	-	47.17	-	-	1
Mar-26 3.70	-	-	-	-	46.04	-0.02	-	25
Mar-26 3.80	-	-	-	-	45.47	-0.03	-	17
Mar-26 3.90	0.01	-	-	-	44.90	-0.07	-	10
Mar-26 4.00	0.02	-	-	-	44.33	-0.12	-	10
Mar-26 4.10	0.04	-	-	-	43.76	-0.20	-	9
Mar-26 4.20	0.06	-	-	-	43.20	-0.31	-	2
Mar-26 4.30	0.10	-	-	-	42.63	-0.43	-	5
Mar-26 4.40	0.15	0.20	0.20	0.20	42.30	-0.56	4	30
Mar-26 4.50	0.22	-	-	-	42.15	-0.68	-	25
Mar-26 4.60	0.29	-	-	-	41.99	-0.79	-	12
Mar-26 4.70	0.38	-	-	-	41.84	-0.87	-	2
Mar-26 4.80	0.47	-	-	-	41.69	-0.92	-	32
Mar-26 4.90	0.56	-	-	-	41.53	-0.96	-	24
Mar-26 5.00	0.66	-	-	-	41.38	-0.98	-	34
Mar-26 5.75	1.41	-	-	-	40.23	-1.00	-	1
Mar-26 6.00	1.66	-	-	-	39.84	-1.00	-	3
Apr-26 3.80	0.04	-	-	-	40.41	-0.14	-	20
Apr-26 4.20	0.14	-	-	-	38.26	-0.37	-	7
Apr-26 4.80	0.51	-	-	-	36.76	-0.78	-	10
Apr-26 5.00	0.68	-	-	-	36.44	-0.88	-	11
Jun-26 2.70	-	-	-	-	42.93	-0.01	-	10
Jun-26 2.80	0.01	-	-	-	42.47	-0.02	-	50
Jun-26 2.90	0.01	-	-	-	42.02	-0.03	-	5
Jun-26 3.20	0.03	-	-	-	40.66	-0.06	-	40
Jun-26 3.30	0.04	-	-	-	40.21	-0.08	-	40
Jun-26 3.40	0.05	0.06	0.06	0.06	39.76	-0.10	10	60
Jun-26 3.50	0.06	-	-	-	39.30	-0.12	-	60
Jun-26 3.60	0.08	-	-	-	38.85	-0.15	-	20
Jun-26 3.80	0.12	-	-	-	37.94	-0.22	-	24
Jun-26 4.00	0.18	-	-	-	37.04	-0.29	-	5
Jun-26 4.10	0.21	-	-	-	36.59	-0.34	-	125
Jun-26 4.20	0.25	-	-	-	36.13	-0.39	-	4
Jun-26 4.30	0.29	-	-	-	35.68	-0.43	-	4
Jun-26 4.40	0.35	-	-	-	35.38	-0.48	-	6
Jun-26 4.50	0.40	-	-	-	35.20	-0.53	-	9
Jun-26 4.60	0.46	-	-	-	35.01	-0.58	-	6
Jun-26 4.70	0.53	-	-	-	34.83	-0.63	-	21
Jun-26 4.80	0.60	-	-	-	34.65	-0.67	-	41
Jun-26 4.90	0.67	-	-	-	34.46	-0.71	-	20
Jun-26 5.00	0.75	-	-	-	34.28	-0.75	-	77
Jun-26 5.25	0.95	-	-	-	33.82	-0.84	-	2
Jun-26 5.75	1.41	-	-	-	32.90	-0.95	-	1
Jun-26 6.00	1.66	-	-	-	32.44	-0.99	-	4
Sep-26 2.50	0.01	-	-	-	42.30	-0.03	-	65
Sep-26 3.20	0.08	-	-	-	40.04	-0.12	-	50
Sep-26 3.30	0.10	-	-	-	39.72	-0.14	-	15
Sep-26 3.50	0.14	-	-	-	39.07	-0.19	-	18
Sep-26 3.90	0.27	-	-	-	37.79	-0.30	-	5
Sep-26 4.00	0.30	-	-	-	37.46	-0.33	-	80
Sep-26 4.20	0.39	-	-	-	36.82	-0.40	-	2
Sep-26 4.40	0.49	-	-	-	36.24	-0.47	-	14
Sep-26 4.50	0.55	-	-	-	36.03	-0.51	-	70
Sep-26 4.70	0.67	-	-	-	35.62	-0.58	-	2
Sep-26 4.80	0.74	-	-	-	35.41	-0.61	-	66
Sep-26 4.90	0.80	-	-	-	35.20	-0.64	-	10
Sep-26 5.00	0.88	-	-	-	35.00	-0.68	-	101
Sep-26 6.25	1.95	-	-	-	32.41	-0.93	-	2
Dec-26 2.60	0.04	-	-	-	40.42	-0.06	-	4
Dec-26 2.80	0.06	-	-	-	39.88	-0.08	-	20
Dec-26 2.90	0.08	-	-	-	39.61	-0.10	-	20
Dec-26 3.30	0.16	-	-	-	38.54	-0.17	-	20
Dec-26 3.50	0.21	-	-	-	38.00	-0.22	-	25
Dec-26 3.70	0.28	-	-	-	37.47	-0.27	-	4
Dec-26 3.80	0.31	-	-	-	37.20	-0.29	-	150
Dec-26 3.90	0.35	-	-	-	36.93	-0.32	-	2
Dec-26 4.00	0.39	-	-	-	36.66	-0.35	-	125
Dec-26 4.10	0.44	-	-	-	36.39	-0.38	-	12
Dec-26 4.30	0.54	-	-	-	35.85	-0.44	-	7
Dec-26 4.40	0.59	-	-	-	35.62	-0.47	-	2
Dec-26 4.50	0.65	-	-	-	35.41	-0.50	-	74
Dec-26 4.80	0.83	-	-	-	34.79	-0.58	-	2
Dec-26 5.00	0.96	-	-	-	34.38	-0.64	-	2
Mar-27 3.20	0.18	-	-	-	38.10	-0.17	-	40
Mar-27 3.70	0.33	-	-	-	36.91	-0.28	-	20
Mar-27 4.00	0.45	-	-	-	36.19	-0.35	-	1
Mar-27 4.10	0.50	-	-	-	35.96	-0.38	-	100
Mar-27 4.40	0.65	-	-	-	35.25	-0.45	-	20
Mar-27 4.60	0.76	-	-	-	34.79	-0.51	-	200
Mar-27 4.70	0.82	-	-	-	34.56	-0.53	-	3
Mar-27 4.80	0.89	-	-	-	34.33	-0.56	-	2
Mar-27 5.00	1.02	-	-	-	33.86	-0.61	-	3
Jun-27 3.50	0.29	-	-	-	36.21	-0.23	-	30
Jun-27 4.00	0.49	-	-	-	35.14	-0.35	-	1
Jun-27 4.40	0.69	-	-	-	34.28	-0.44	-	3
Jun-27 5.00	1.06	-	-	-	33.04	-0.59	-	2
Dec-27 3.20	0.29	-	-	-	36.43	-0.20	-	15,000
Dec-27 3.50	0.40	0.36	0.36	0.36	35.88	-0.26	20	20
Dec-27 4.00	0.61	-	-	-	34.96	-0.36	-	1
Dec-27 4.60	0.93	-	-	-	33.91	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	1.45	-	-	-	40.65	0.68	-	2

	Previous Close	19.12		10/03/26
	IBERDROLA Close	19.43		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.00	10.43	-	-	-	39.42	1.00	-	1
Mar-26 10.00	9.43	-	-	-	37.88	1.00	-	1
Mar-26 10.50	8.93	-	-	-	37.10	1.00	-	5
Mar-26 13.50	5.93	-	-	-	32.47	1.00	-	5
Mar-26 15.00	4.43	-	-	-	30.15	1.00	-	1
Mar-26 15.50	3.93	-	-	-	29.38	1.00	-	5
Mar-26 17.00	2.43	-	-	-	27.07	1.00	-	7
Mar-26 18.00	1.45	-	-	-	25.52	0.97	-	21,507
Mar-26 18.50	0.98	-	-	-	24.75	0.89	-	105
Mar-26 19.00	0.57	-	-	-	23.98	0.72	-	52
Mar-26 19.50	0.27	-	-	-	23.31	0.47	-	6,145
Mar-26 20.00	0.10	-	-	-	23.25	0.24	-	20,558
Apr-26 18.50	1.17	-	-	-	22.68	0.77	-	150
Apr-26 19.00	0.81	0.81	0.81	0.81	21.96	0.65	4	30,001
Apr-26 19.50	0.52	-	-	-	21.34	0.50	-	1
Apr-26 20.00	0.32	-	-	-	21.28	0.36	-	109
Apr-26 21.00	0.09	-	-	-	21.16	0.14	-	1
Apr-26 22.00	0.02	-	-	-	21.04	0.04	-	1
May-26 19.00	0.96	-	-	-	20.94	0.63	-	55,000
May-26 21.00	0.19	-	-	-	20.11	0.20	-	1
Jun-26 13.00	6.50	-	-	-	28.26	1.00	-	10
Jun-26 15.50	4.05	-	-	-	24.91	0.97	-	5
Jun-26 16.50	3.11	-	-	-	23.58	0.92	-	1,017
Jun-26 17.00	2.66	-	-	-	22.91	0.89	-	21,403
Jun-26 17.50	2.23	-	-	-	22.24	0.84	-	1,536
Jun-26 18.00	1.82	-	-	-	21.57	0.78	-	20,035
Jun-26 18.50	1.45	-	-	-	20.90	0.71	-	2,103
Jun-26 19.00	1.11	-	-	-	20.23	0.62	-	30,342
Jun-26 19.50	0.82	-	-	-	19.65	0.53	-	118
Jun-26 20.00	0.60	-	-	-	19.61	0.43	-	84
Jun-26 21.00	0.30	-	-	-	19.52	0.26	-	250
Jun-26 22.00	0.13	-	-	-	19.44	0.13	-	2,500
Sep-26 13.00	6.51	-	-	-	26.97	1.00	-	10
Sep-26 14.00	5.53	-	-	-	25.77	0.99	-	3
Sep-26 14.50	5.04	-	-	-	25.17	0.98	-	51
Sep-26 15.00	4.56	-	-	-	24.57	0.97	-	25
Sep-26 15.50	4.08	-	-	-	23.96	0.95	-	28
Sep-26 16.50	3.17	-	-	-	22.76	0.90	-	2
Sep-26 17.00	2.74	-	-	-	22.16	0.85	-	15
Sep-26 17.50	2.33	-	-	-	21.56	0.81	-	1
Sep-26 18.00	1.94	-	-	-	20.96	0.75	-	63
Sep-26 19.00	1.26	-	-	-	19.76	0.60	-	17
Sep-26 19.50	0.98	-	-	-	19.24	0.52	-	30,000
Sep-26 20.00	0.77	-	-	-	19.20	0.44	-	9
Sep-26 21.00	0.45	-	-	-	19.11	0.30	-	25
Sep-26 22.00	0.25	-	-	-	19.03	0.19	-	180
Dec-26 14.00	5.55	-	-	-	25.43	0.97	-	25
Dec-26 14.50	5.08	-	-	-	24.87	0.96	-	2
Dec-26 15.00	4.61	-	-	-	24.32	0.94	-	8,029
Dec-26 15.50	4.15	-	-	-	23.76	0.92	-	175
Dec-26 16.00	3.71	-	-	-	23.20	0.89	-	21,677
Dec-26 16.50	3.29	-	-	-	22.64	0.85	-	300
Dec-26 17.00	2.87	-	-	-	22.08	0.81	-	10,500
Dec-26 17.50	2.50	-	-	-	21.53	0.76	-	2
Dec-26 18.00	2.13	-	-	-	20.97	0.71	-	19,504
Dec-26 18.50	1.80	-	-	-	20.41	0.65	-	32
Dec-26 19.00	1.48	-	-	-	19.85	0.59	-	99
Dec-26 19.50	1.22	1.25	1.25	1.25	19.37	0.52	29	10,207
Dec-26 20.00	1.00	-	-	-	19.30	0.46	-	5,113
Dec-26 21.00	0.67	-	-	-	19.16	0.34	-	3
Dec-26 22.00	0.42	-	-	-	19.03	0.24	-	10
Dec-26 24.00	0.15	-	-	-	18.75	0.11	-	1
Mar-27 12.00	7.51	-	-	-	26.89	1.00	-	5
Mar-27 16.00	3.76	-	-	-	22.91	0.87	-	10
Mar-27 17.00	2.95	-	-	-	21.91	0.79	-	22
Mar-27 18.00	2.24	-	-	-	20.92	0.69	-	17
Mar-27 20.00	1.14	-	-	-	19.40	0.46	-	10
Mar-27 26.00	0.08	-	-	-	18.37	0.06	-	1
Jun-27 16.00	3.84	-	-	-	22.70	0.84	-	50
Jun-27 17.00	3.08	-	-	-	21.80	0.76	-	100
Jun-27 17.50	2.72	-	-	-	21.36	0.72	-	100
Jun-27 18.50	2.09	-	-	-	20.47	0.62	-	7
Jun-27 19.00	1.81	1.75	1.75	1.75	20.02	0.57	150	5,500
Jun-27 19.50	1.56	-	-	-	19.63	0.52	-	7
Jun-27 21.00	0.99	-	-	-	19.37	0.39	-	1,000
Sep-27 16.50	3.48	-	-	-	22.17	0.79	-	10,100
Sep-27 17.00	3.11	-	-	-	21.76	0.75	-	100
Sep-27 17.50	2.78	-	-	-	21.35	0.71	-	100
Dec-27 10.00	9.49	-	-	-	27.11	1.00	-	30
Dec-27 13.00	6.53	-	-	-	24.79	0.98	-	66,405
Dec-27 14.00	5.60	-	-	-	24.02	0.94	-	5
Dec-27 14.50	5.16	-	-	-	23.63	0.91	-	20,000
Dec-27 15.00	4.73	-	-	-	23.25	0.88	-	6
Dec-27 16.00	3.93	-	-	-	22.47	0.81	-	26
Dec-27 16.50	3.56	-	-	-	22.09	0.77	-	25
Dec-27 17.00	3.20	-	-	-	21.70	0.73	-	7,530
Dec-27 17.50	2.89	-	-	-	21.32	0.69	-	25
Dec-27 18.00	2.57	-	-	-	20.93	0.65	-	10,000
Dec-27 18.50	2.27	-	-	-	20.54	0.61	-	251
Dec-27 19.00	2.01	-	-	-	20.16	0.57	-	156
Dec-27 19.50	1.75	-	-	-	19.82	0.53	-	150
Dec-27 20.00	1.55	-	-	-	19.75	0.49	-	13,110
Dec-27 21.00	1.20	-	-	-	19.61	0.41	-	10
Dec-27 22.00	0.93	-	-	-	19.48	0.34	-	5,000
Dec-27 23.00	0.69	-	-	-	19.34	0.27	-	5
Dec-27 24.00	0.52	-	-	-	19.20	0.22	-	9
Dec-27 25.00	0.38	-	-	-	19.06	0.17	-	2
Mar-28 19.00	2.08	-	-	-	20.16	0.57	-	1
Mar-28 20.00	1.64	-	-	-	19.78	0.49	-	100
Mar-28 21.00	1.28	-	-	-	19.66	0.42	-	5
Dec-28 16.00	4.04	-	-	-	21.70	0.78	-	5,000
Dec-28 18.00	2.78	-	-	-	20.36	0.64	-	500
Dec-28 18.50	2.52	-	-	-	20.03	0.60	-	25
Dec-28 19.00	2.25	-	-	-	19.69	0.57	-	1
Dec-28 24.00	0.79	-	-	-	19.02	0.27	-	5
Dec-29 15.00	4.88	-	-	-	22.43	0.84	-	1
Dec-29 18.00	3.00	-	-	-	20.47	0.63	-	6,000
Dec-29 19.00	2.47	-	-	-	19.82	0.57	-	25
Dec-30 18.00	3.31	-	-	-	21.69	0.63	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 19.00	0.04	-	-	-	24.65	-0.16	-	1
Mar-26 11.50	-	-	-	-	35.09	-	-	3
Mar-26 12.50	-	-	-	-	33.54	-	-	32
Mar-26 13.00	-	-	-	-	32.77	-	-	54
Mar-26 13.50	-	-	-	-	32.00	-	-	650
Mar-26 14.00	-	-	-	-	31.23	-	-	60
Mar-26 14.50	-	-	-	-	30.46	-	-	156
Mar-26 15.00	-	-	-	-	29.68	-	-	210
Mar-26 15.50	-	-	-	-	28.91	-	-	21
Mar-26 16.00	-	-	-	-	28.14	-	-	15,150
Mar-26 16.50	-	-	-	-	27.37	-	-	35
Mar-26 17.00	-	-	-	-	26.60	-	-	17,586
Mar-26 17.50	-	-	-	-	25.82	-0.01	-	28,504
Mar-26 18.00	0.01	-	-	-	25.05	-0.03	-	36,506
Mar-26 18.50	0.04	-	-	-	24.28	-0.11	-	145,006
Mar-26 19.00	0.13	-	-	-	23.51	-0.27	-	11,000
Mar-26 19.50	0.33	-	-	-	22.84	-0.53	-	203
Mar-26 20.00	0.66	0.70	0.70	0.65	22.78	-0.77	2	2,512
Mar-26 21.00	1.58	-	-	-	22.66	-0.99	-	100
Apr-26 17.50	0.05	-	-	-	23.23	-0.07	-	1
Apr-26 18.00	0.10	-	-	-	22.51	-0.13	-	15
Apr-26 18.50	0.19	-	-	-	21.79	-0.23	-	12
Apr-26 19.00	0.33	-	-	-	21.07	-0.35	-	30,010
Apr-26 19.50	0.54	-	-	-	20.45	-0.50	-	1
Apr-26 20.00	0.84	-	-	-	20.39	-0.65	-	29
Apr-26 21.00	1.63	-	-	-	20.27	-0.88	-	1
May-26 18.00	0.18	-	-	-	21.57	-0.18	-	3
May-26 19.00	0.44	-	-	-	20.15	-0.37	-	55,000
Jun-26 10.00	-	-	-	-	31.54	-	-	25
Jun-26 12.00	-	-	-	-	28.86	-	-	3
Jun-26 13.00	-	-	-	-	27.52	-	-	7,251
Jun-26 13.50	-	-	-	-	26.85	-	-	305
Jun-26 14.00	0.01	-	-	-	26.18	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	25.51	-0.01	-	172
Jun-26 15.00	0.02	-	-	-	24.84	-0.02	-	13,150
Jun-26 15.50	0.03	-	-	-	24.17	-0.03	-	109
Jun-26 16.00	0.05	-	-	-	23.50	-0.05	-	20,004
Jun-26 16.50	0.08	-	-	-	22.84	-0.07	-	6,287
Jun-26 17.00	0.12	-	-	-	22.17	-0.11	-	8,011
Jun-26 17.50	0.19	-	-	-	21.50	-0.15	-	100,513
Jun-26 18.00	0.28	-	-	-	20.83	-0.22	-	25,010
Jun-26 18.50	0.40	-	-	-	20.16	-0.29	-	65,000
Jun-26 19.00	0.56	-	-	-	19.49	-0.38	-	10,002
Jun-26 19.50	0.77	-	-	-	18.91	-0.48	-	50
Jun-26 20.00	1.05	-	-	-	18.87	-0.59	-	1
Jun-26 21.00	1.76	-	-	-	18.78	-0.77	-	1
Sep-26 9.75	-	-	-	-	29.94	-	-	25
Sep-26 13.00	0.02	-	-	-	26.04	-0.02	-	153
Sep-26 13.50	0.03	-	-	-	25.44	-0.02	-	44
Sep-26 14.00	0.05	-	-	-	24.84	-0.03	-	135
Sep-26 14.50	0.07	-	-	-	24.24	-0.05	-	135
Sep-26 15.00	0.10	-	-	-	23.64	-0.06	-	51
Sep-26 15.50	0.14	-	-	-	23.03	-0.09	-	12
Sep-26 16.00	0.19	-	-	-	22.43	-0.12	-	1
Sep-26 16.50	0.26	-	-	-	21.83	-0.15	-	60
Sep-26 17.00	0.35	-	-	-	21.23	-0.20	-	5,020
Sep-26 17.50	0.46	-	-	-	20.63	-0.25	-	12
Sep-26 18.00	0.59	-	-	-	20.03	-0.31	-	114
Sep-26 18.50	0.76	-	-	-	19.43	-0.38	-	30,001
Sep-26 19.00	0.96	-	-	-	18.83	-0.45	-	23,001
Sep-26 19.50	1.20	-	-	-	18.31	-0.53	-	1
Sep-26 20.00	1.51	-	-	-	18.27	-0.61	-	2
Dec-26 9.00	-	-	-	-	29.60	-	-	2,000
Dec-26 9.50	-	-	-	-	29.04	-	-	2
Dec-26 9.75	-	-	-	-	28.76	-	-	25
Dec-26 10.50	0.01	-	-	-	27.92	-	-	502
Dec-26 11.00	0.01	-	-	-	27.37	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	26.81	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	26.25	-0.01	-	10,150
Dec-26 13.00	0.05	-	-	-	25.14	-0.03	-	21
Dec-26 13.50	0.07	-	-	-	24.58	-0.04	-	10,000
Dec-26 14.00	0.10	-	-	-	24.02	-0.05	-	15,010
Dec-26 14.50	0.14	-	-	-	23.46	-0.07	-	24
Dec-26 15.00	0.17	-	-	-	22.91	-0.09	-	1
Dec-26 15.50	0.23	-	-	-	22.35	-0.12	-	30
Dec-26 16.00	0.30	0.30	0.30	0.30	21.79	-0.14	2	34,293
Dec-26 16.50	0.38	-	-	-	21.23	-0.18	-	260
Dec-26 17.00	0.48	-	-	-	20.67	-0.22	-	67,034
Dec-26 17.50	0.61	-	-	-	20.12	-0.27	-	10,002
Dec-26 18.00	0.74	-	-	-	19.56	-0.32	-	83,650
Dec-26 18.50	0.92	-	-	-	19.00	-0.38	-	5,005
Dec-26 19.50	1.35	1.43	1.43	1.43	17.96	-0.51	25	25
Dec-26 20.00	1.65	-	-	-	17.89	-0.58	-	7,500
Dec-26 21.00	2.33	-	-	-	17.75	-0.71	-	1
Mar-27 10.50	0.02	-	-	-	26.60	-0.01	-	1
Mar-27 14.00	0.16	-	-	-	23.12	-0.07	-	1
Mar-27 15.00	0.27	-	-	-	22.12	-0.12	-	1
Mar-27 18.50	1.11	-	-	-	18.64	-0.40	-	1
Jun-27 15.00	0.35	-	-	-	22.21	-0.13	-	10
Jun-27 16.00	0.53	-	-	-	21.32	-0.19	-	1,000
Jun-27 17.00	0.78	-	-	-	20.42	-0.26	-	5,500
Jun-27 18.00	1.09	-	-	-	19.53	-0.35	-	4
Jun-27 19.00	1.49	-	-	-	18.64	-0.45	-	9
Jun-27 19.50	1.73	-	-	-	18.25	-0.50	-	50
Jun-27 20.00	2.01	-	-	-	18.16	-0.55	-	13
Sep-27 16.00	0.71	-	-	-	21.15	-0.22	-	35,000
Sep-27 16.50	0.84	-	-	-	20.74	-0.26	-	200
Sep-27 17.00	0.98	-	-	-	20.33	-0.30	-	100
Sep-27 17.50	1.16	-	-	-	19.92	-0.34	-	200
Sep-27 18.00	1.33	-	-	-	19.50	-0.38	-	5,300
Sep-27 19.00	1.77	-	-	-	18.68	-0.47	-	50
Sep-27 19.50	2.01	-	-	-	18.32	-0.52	-	50
Dec-27 9.50	0.03	-	-	-	25.59	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	25.21	-0.02	-	5
Dec-27 11.50	0.11	-	-	-	24.05	-0.04	-	1,800
Dec-27 12.00	0.15	-	-	-	23.66	-0.05	-	30,000
Dec-27 13.00	0.23	-	-	-	22.89	-0.08	-	35,000
Dec-27 14.00	0.36	-	-	-	22.12	-0.12	-	10,000
Dec-27 14.50	0.44	-	-	-	21.73	-0.14	-	20,000
Dec-27 16.00	0.76	-	-	-	20.57	-0.23	-	25,000
Dec-27 16.50	0.89	-	-	-	20.19	-0.26	-	2
Dec-27 17.00	1.04	-	-	-	19.80	-0.30	-	2,750
Dec-27 17.50	1.22	-	-	-	19.42	-0.34	-	350
Dec-27 18.00	1.39	-	-	-	19.03	-0.38	-	400
Dec-27 18.50	1.60	-	-	-	18.64	-0.42	-	175
Dec-27 19.00	1.83	-	-	-	18.26	-0.47	-	1,800
Dec-27 19.50	2.07	-	-	-	17.92	-0.51	-	25
Dec-27 20.00	2.37	-	-	-	17.85	-0.56	-	12
Mar-28 18.00	1.49	-	-	-	18.65	-0.38	-	200
Dec-28 15.00	0.77	-	-	-	19.50	-0.21	-	5,000
Dec-29 19.00	2.49	-	-	-	16.35	-0.48	-	2
Dec-30 14.50	1.09	-	-	-	18.99	-0.22	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 17.00	2.43	-	-	-	27.07	1.00	-	150
Apr-26 19.50	0.52	-	-	-	21.34	0.50	3,660	3,660
Apr-26 20.00	0.32	-	-	-	21.28	0.36	7,320	7,320
Jun-26 13.50	6.00	-	-	-	27.59	0.99	-	152
Jun-26 14.00	5.51	-	-	-	26.92	0.99	-	302
Jun-26 14.50	5.02	-	-	-	26.25	0.98	-	502
Dec-26 17.00	2.80	-	-	-	22.08	0.76	-	1
Dec-26 18.50	1.77	-	-	-	20.41	0.62	-	200
Dec-26 19.00	1.47	-	-	-	19.85	0.56	-	50
Mar-27 17.50	2.48	-	-	-	21.42	0.68	-	1
Dec-27 12.00	6.94	-	-	-	25.56	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	0.01	-	-	-	25.05	-0.03	-	5
Mar-26 19.50	0.33	-	-	-	22.84	-0.53	-	1
Mar-26 20.00	0.66	-	-	-	22.78	-0.77	-	3
Apr-26 17.50	0.05	-	-	-	23.23	-0.07	-	3
Apr-26 19.50	0.53	-	-	-	20.45	-0.50	-	1
Jun-26 15.50	0.03	-	-	-	24.17	-0.03	-	20
Jun-26 17.00	0.12	-	-	-	22.17	-0.11	-	2
Jun-26 19.50	0.76	-	-	-	18.91	-0.47	-	500
Jun-26 21.00	1.73	-	-	-	18.78	-0.75	-	2
Sep-26 13.00	0.02	-	-	-	26.04	-0.02	-	500
Sep-26 15.00	0.10	-	-	-	23.64	-0.06	-	800
Sep-26 18.50	0.75	-	-	-	19.43	-0.37	-	25
Dec-26 15.00	0.18	-	-	-	22.91	-0.09	-	600
Dec-26 16.00	0.29	-	-	-	21.79	-0.14	-	1
Dec-26 19.00	1.09	-	-	-	18.44	-0.42	-	1
Dec-27 12.00	0.15	-	-	-	23.66	-0.05	-	2,000

	Previous Close	50.80		10/03/26
	INDITEX Close	52.46		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 38.70	13.79	-	-	-	68.82	1.00	-	26
Mar-26 40.63	11.87	-	-	-	66.41	0.99	-	2
Mar-26 41.60	10.91	-	-	-	65.19	0.99	-	2
Mar-26 45.47	7.18	-	-	-	60.35	0.93	-	35
Mar-26 47.41	5.44	-	-	-	57.92	0.87	-	59
Mar-26 48.38	4.61	-	-	-	56.71	0.82	-	153
Mar-26 50.31	3.15	-	-	-	54.29	0.70	-	509
Mar-26 52.25	1.93	-	-	-	51.86	0.54	-	201
Mar-26 54.17	1.11	-	-	-	51.32	0.37	-	110
Mar-26 56.11	0.57	-	-	-	51.00	0.23	-	162
Mar-26 58.05	0.26	-	-	-	50.68	0.12	-	370
Mar-26 59.99	0.11	-	-	-	50.36	0.06	-	299
Mar-26 61.92	0.04	-	-	-	50.04	0.02	-	150
Mar-26 63.85	0.01	-	-	-	49.72	0.01	-	300
Mar-26 65.78	-	-	-	-	49.40	-	-	150
Apr-26 52.25	2.58	2.23	2.23	2.23	35.74	0.54	2	2
Apr-26 54.17	1.69	-	-	-	35.09	0.42	-	7
Apr-26 56.11	1.06	0.76	0.76	0.76	34.59	0.30	1	1
Apr-26 59.99	0.34	-	-	-	33.61	0.12	-	150
Apr-26 61.92	0.17	-	-	-	33.12	0.07	-	5
May-26 58.05	0.71	-	-	-	29.62	0.21	-	150
May-26 61.92	0.22	0.18	0.18	0.18	28.62	0.08	1	1
Jun-26 32.90	19.66	-	-	-	46.83	0.99	-	143
Jun-26 33.87	18.70	-	-	-	46.02	0.99	-	25
Jun-26 39.67	13.09	-	-	-	41.20	0.95	-	30
Jun-26 41.60	11.30	-	-	-	39.59	0.92	-	25
Jun-26 42.57	10.43	-	-	-	38.78	0.90	-	25
Jun-26 43.54	9.56	-	-	-	37.97	0.88	-	26
Jun-26 46.44	7.14	-	-	-	35.56	0.79	-	25
Jun-26 50.31	4.38	-	-	-	32.34	0.63	-	103
Jun-26 52.00	3.34	-	-	-	30.93	0.54	-	2
Jun-26 52.25	3.21	-	-	-	30.72	0.53	-	267
Jun-26 54.17	2.33	2.07	2.07	2.07	30.05	0.43	150	153
Jun-26 56.11	1.64	-	-	-	29.48	0.34	-	58
Jun-26 58.05	1.12	-	-	-	28.92	0.25	-	75
Jun-26 59.99	0.74	-	-	-	28.35	0.19	-	300
Jun-26 61.92	0.46	-	-	-	27.78	0.13	-	25
Jun-26 63.85	0.27	-	-	-	27.22	0.08	-	32
Jun-26 67.72	0.08	-	-	-	26.09	0.03	-	1
Sep-26 40.63	12.51	-	-	-	35.44	0.88	-	25
Sep-26 41.60	11.66	-	-	-	34.83	0.87	-	50
Sep-26 43.54	10.09	-	-	-	33.62	0.82	-	50
Sep-26 44.49	9.33	-	-	-	33.03	0.79	-	25
Sep-26 45.47	8.58	-	-	-	32.42	0.76	-	75
Sep-26 46.44	7.88	-	-	-	31.82	0.74	-	50
Sep-26 47.41	7.19	-	-	-	31.21	0.70	-	50
Sep-26 48.38	6.49	-	-	-	30.61	0.67	-	25
Sep-26 50.31	5.30	-	-	-	29.41	0.61	-	25
Sep-26 52.25	4.17	-	-	-	28.20	0.54	-	102
Sep-26 54.17	3.29	-	-	-	27.70	0.46	-	275
Sep-26 56.11	2.57	-	-	-	27.28	0.39	-	150
Sep-26 58.05	1.94	-	-	-	26.86	0.32	-	1
Sep-26 59.99	1.45	-	-	-	26.44	0.26	-	150
Sep-26 61.92	1.06	-	-	-	26.03	0.21	-	25
Dec-26 29.99	22.56	-	-	-	38.77	0.99	-	2
Dec-26 30.96	21.61	-	-	-	38.28	0.99	-	2
Dec-26 35.80	17.03	-	-	-	35.85	0.94	-	3
Dec-26 38.70	14.49	-	-	-	34.40	0.89	-	1
Dec-26 39.67	13.65	-	-	-	33.91	0.87	-	52
Dec-26 40.63	12.87	-	-	-	33.43	0.85	-	25
Dec-26 44.49	9.89	-	-	-	31.49	0.77	-	120
Dec-26 46.44	8.51	-	-	-	30.51	0.72	-	26
Dec-26 47.41	7.82	-	-	-	30.02	0.69	-	25
Dec-26 48.38	7.22	-	-	-	29.54	0.66	-	100
Dec-26 50.31	6.04	-	-	-	28.57	0.61	-	50
Dec-26 52.25	4.95	-	-	-	27.60	0.55	-	27
Dec-26 54.17	4.07	-	-	-	27.20	0.49	-	60
Dec-26 56.11	3.33	-	-	-	26.86	0.42	-	50
Dec-26 58.05	2.66	-	-	-	26.53	0.37	-	631
Dec-26 59.99	2.13	-	-	-	26.20	0.31	-	104
Dec-26 61.92	1.65	-	-	-	25.87	0.26	-	250
Dec-26 63.85	1.30	-	-	-	25.54	0.22	-	150
Dec-26 65.78	0.96	-	-	-	25.20	0.17	-	6
Dec-26 67.72	0.74	0.72	0.72	0.72	24.87	0.14	5	5
Dec-26 69.66	0.52	-	-	-	24.54	0.11	-	2
Dec-26 71.60	0.39	-	-	-	24.21	0.08	-	1
Dec-26 73.53	0.27	0.33	0.33	0.33	23.88	0.06	10	-
Mar-27 63.85	1.79	-	-	-	25.30	0.26	-	300
Mar-27 65.78	1.46	-	-	-	25.01	0.22	-	300
Mar-27 67.72	1.13	-	-	-	24.73	0.18	-	75
Jun-27 32.90	19.99	-	-	-	35.75	0.93	-	1
Jun-27 38.70	15.18	-	-	-	33.25	0.85	-	150
Jun-27 45.47	10.22	-	-	-	30.32	0.73	-	25
Jun-27 46.44	9.58	-	-	-	29.90	0.70	-	5
Jun-27 50.31	7.20	-	-	-	28.23	0.61	-	25
Jun-27 58.05	3.83	-	-	-	26.34	0.42	-	150
Jun-27 59.99	3.18	-	-	-	26.01	0.37	-	155
Jun-27 61.92	2.68	-	-	-	25.68	0.33	-	100
Jun-27 69.66	1.15	-	-	-	24.35	0.17	-	100
Jun-27 71.60	0.92	-	-	-	24.02	0.15	-	25
Jun-27 73.53	0.69	-	-	-	23.69	0.12	-	50
Sep-27 59.99	3.70	-	-	-	25.92	0.39	-	25
Sep-27 63.85	2.69	-	-	-	25.33	0.31	-	25
Sep-27 69.66	1.55	-	-	-	24.45	0.21	-	1
Sep-27 71.60	1.26	-	-	-	24.15	0.18	-	25
Dec-27 37.73	16.49	-	-	-	32.87	0.84	-	25
Dec-27 38.70	15.75	-	-	-	32.49	0.83	-	1
Dec-27 39.67	15.03	-	-	-	32.11	0.81	-	1
Dec-27 43.54	12.34	-	-	-	30.58	0.75	-	50
Dec-27 45.47	11.06	-	-	-	29.82	0.71	-	25
Dec-27 47.41	9.89	-	-	-	29.06	0.68	-	25
Dec-27 52.25	7.17	-	-	-	27.15	0.57	-	25
Dec-27 54.17	6.31	-	-	-	26.83	0.53	-	25
Dec-27 59.99	4.20	-	-	-	26.02	0.41	-	25
Dec-27 61.92	3.64	-	-	-	25.75	0.37	-	175
Dec-27 63.85	3.16	-	-	-	25.48	0.33	-	200
Mar-28 33.30	20.19	-	-	-	34.40	0.89	-	1
Mar-28 52.89	7.44	-	-	-	27.04	0.57	-	50
Mar-28 54.86	6.58	-	-	-	26.76	0.53	-	75
Mar-28 56.81	5.84	-	-	-	26.49	0.49	-	75
Mar-28 58.77	5.18	-	-	-	26.22	0.45	-	50
Mar-28 60.73	4.51	-	-	-	25.94	0.41	-	25
Mar-28 64.65	3.46	-	-	-	25.40	0.34	-	25
Mar-28 66.60	2.97	-	-	-	25.12	0.31	-	25
Mar-28 68.56	2.55	-	-	-	24.85	0.28	-	25
Mar-28 70.53	2.21	-	-	-	24.57	0.25	-	25
Mar-28 72.49	1.87	-	-	-	24.30	0.22	-	25
Jun-28 42.12	13.83	-	-	-	30.56	0.77	-	25
Jun-28 43.10	13.16	-	-	-	30.21	0.75	-	25
Jun-28 56.81	6.07	-	-	-	26.35	0.49	-	25
Jun-28 58.77	5.42	-	-	-	26.12	0.46	-	50
Jun-28 66.60	3.23	-	-	-	25.17	0.32	-	50
Jun-28 68.56	2.80	-	-	-	24.94	0.29	-	25
Jun-28 70.53	2.46	-	-	-	24.70	0.26	-	25
Jun-28 72.49	2.12	-	-	-	24.46	0.24	-	25
Dec-28 67.24	3.78	-	-	-	25.00	0.34	-	490
Dec-29 43.51	13.99	-	-	-	27.75	0.74	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 28.05	-	-	-	-	83.37	-	-	2
Mar-26 29.02	-	-	-	-	82.15	-	-	150
Mar-26 29.99	-	-	-	-	80.94	-	-	150
Mar-26 30.96	-	-	-	-	79.72	-	-	150
Mar-26 31.93	-	-	-	-	78.51	-	-	150
Mar-26 34.83	-	-	-	-	74.88	-	-	1
Mar-26 35.80	-	-	-	-	73.66	-	-	1
Mar-26 36.76	-	-	-	-	72.46	-	-	180
Mar-26 37.73	-	-	-	-	71.25	-	-	2
Mar-26 38.70	0.01	-	-	-	70.03	-	-	2,002
Mar-26 39.67	0.01	-	-	-	68.82	-0.01	-	2
Mar-26 40.63	0.02	-	-	-	67.62	-0.01	-	105
Mar-26 41.60	0.03	-	-	-	66.40	-0.02	-	301
Mar-26 42.57	0.05	-	-	-	65.19	-0.02	-	16
Mar-26 43.54	0.08	-	-	-	63.98	-0.03	-	25
Mar-26 44.49	0.12	0.32	0.32	0.32	62.79	-0.05	3	7
Mar-26 45.47	0.18	-	-	-	61.56	-0.07	-	20
Mar-26 46.44	0.27	-	-	-	60.35	-0.10	-	176
Mar-26 47.41	0.39	-	-	-	59.13	-0.14	-	166
Mar-26 48.38	0.53	-	-	-	57.92	-0.18	-	23
Mar-26 50.31	1.01	-	-	-	55.50	-0.31	-	90
Mar-26 52.25	1.73	-	-	-	53.07	-0.46	-	22
Mar-26 54.17	2.83	-	-	-	52.53	-0.62	-	56
Mar-26 56.11	4.23	-	-	-	52.21	-0.77	-	6
Mar-26 59.99	7.63	-	-	-	51.57	-0.94	-	1
Apr-26 40.63	0.15	0.25	0.25	0.25	48.33	-0.04	1	1
Apr-26 43.54	0.33	-	-	-	45.25	-0.09	-	1
Apr-26 44.49	0.41	-	-	-	44.24	-0.11	-	2
Apr-26 46.44	0.67	-	-	-	42.17	-0.16	-	3
Apr-26 47.41	0.85	-	-	-	41.14	-0.20	-	2
Apr-26 48.38	1.04	-	-	-	40.11	-0.24	-	1
Apr-26 50.31	1.57	1.82	1.82	1.82	38.06	-0.34	1	452
Apr-26 52.25	2.29	-	-	-	36.00	-0.46	-	16
Apr-26 56.11	4.62	5.24	5.24	5.24	34.85	-0.70	1	1
Apr-26 58.05	6.13	-	-	-	34.36	-0.80	-	1
Apr-26 61.92	9.56	-	-	-	33.38	-0.94	-	2
May-26 41.60	0.37	-	-	-	39.59	-0.09	-	10
May-26 44.49	0.69	-	-	-	36.86	-0.15	-	1
May-26 46.44	1.02	-	-	-	35.01	-0.21	-	1
May-26 48.38	1.48	-	-	-	33.17	-0.30	-	150
May-26 50.31	2.09	2.04	2.04	2.04	31.35	-0.39	1	103
Jun-26 26.12	0.01	-	-	-	50.23	-	-	1
Jun-26 27.09	0.02	-	-	-	49.43	-	-	1
Jun-26 31.93	0.07	-	-	-	45.40	-0.02	-	1
Jun-26 32.90	0.10	-	-	-	44.59	-0.02	-	25
Jun-26 33.87	0.13	-	-	-	43.78	-0.03	-	32
Jun-26 36.76	0.24	-	-	-	41.38	-0.05	-	2
Jun-26 37.73	0.29	-	-	-	40.57	-0.06	-	25
Jun-26 38.70	0.35	-	-	-	39.76	-0.07	-	11
Jun-26 39.67	0.43	-	-	-	38.96	-0.08	-	2
Jun-26 40.63	0.51	-	-	-	38.16	-0.10	-	151
Jun-26 41.60	0.61	-	-	-	37.35	-0.11	-	150
Jun-26 42.57	0.74	-	-	-	36.54	-0.13	-	170
Jun-26 43.54	0.86	-	-	-	35.73	-0.15	-	155
Jun-26 44.49	1.02	-	-	-	34.94	-0.18	-	2,051
Jun-26 45.47	1.21	-	-	-	34.13	-0.21	-	205
Jun-26 46.44	1.40	-	-	-	33.32	-0.24	-	55
Jun-26 47.41	1.65	-	-	-	32.51	-0.27	-	55
Jun-26 48.38	1.91	2.12	2.21	2.05	31.71	-0.31	425	351
Jun-26 50.31	2.56	-	-	-	30.10	-0.40	-	53
Jun-26 52.00	3.24	-	-	-	28.69	-0.48	-	2
Jun-26 52.25	3.36	-	-	-	28.48	-0.50	-	2,028
Jun-26 54.17	4.43	-	-	-	27.81	-0.60	-	26
Jun-26 58.05	7.17	-	-	-	26.68	-0.78	-	150
Jun-26 59.99	8.77	-	-	-	26.11	-0.85	-	150
Jun-26 61.92	10.48	-	-	-	25.54	-0.91	-	150
Jun-26 63.85	12.28	-	-	-	24.98	-0.95	-	150
Sep-26 35.80	0.42	-	-	-	36.85	-0.06	-	1
Sep-26 36.76	0.51	-	-	-	36.26	-0.07	-	25
Sep-26 38.70	0.68	-	-	-	35.05	-0.10	-	25
Sep-26 39.67	0.81	-	-	-	34.44	-0.11	-	26
Sep-26 40.63	0.94	-	-	-	33.85	-0.13	-	28
Sep-26 41.60	1.06	-	-	-	33.24	-0.15	-	200
Sep-26 42.57	1.23	-	-	-	32.64	-0.17	-	300
Sep-26 43.54	1.42	-	-	-	32.03	-0.19	-	25
Sep-26 44.49	1.61	-	-	-	31.44	-0.21	-	51
Sep-26 45.47	1.81	-	-	-	30.83	-0.24	-	53
Sep-26 46.44	2.08	-	-	-	30.23	-0.27	-	75
Sep-26 47.41	2.35	-	-	-	29.62	-0.30	-	25
Sep-26 48.38	2.62	-	-	-	29.02	-0.33	-	75
Sep-26 50.31	3.32	-	-	-	27.82	-0.40	-	200
Sep-26 52.00	4.01	-	-	-	26.77	-0.46	-	1,500
Sep-26 52.25	4.13	-	-	-	26.61	-0.47	-	25
Sep-26 54.17	5.16	5.50	5.50	5.50	26.11	-0.55	4	29
Dec-26 32.90	0.41	-	-	-	35.69	-0.05	-	26
Dec-26 33.87	0.50	-	-	-	35.20	-0.06	-	21
Dec-26 34.83	0.58	-	-	-	34.72	-0.07	-	25
Dec-26 35.80	0.67	-	-	-	34.23	-0.08	-	25
Dec-26 36.76	0.77	-	-	-	33.75	-0.09	-	26
Dec-26 37.73	0.90	-	-	-	33.26	-0.11	-	150
Dec-26 38.70	1.04	-	-	-	32.78	-0.12	-	160
Dec-26 39.67	1.17	-	-	-	32.29	-0.14	-	10
Dec-26 40.63	1.33	-	-	-	31.81	-0.15	-	1
Dec-26 41.60	1.52	-	-	-	31.32	-0.17	-	76
Dec-26 42.57	1.72	-	-	-	30.83	-0.19	-	150
Dec-26 43.54	1.91	-	-	-	30.35	-0.21	-	75
Dec-26 44.49	2.14	-	-	-	29.87	-0.24	-	50
Dec-26 45.47	2.42	-	-	-	29.38	-0.26	-	25
Dec-26 46.44	2.69	-	-	-	28.89	-0.29	-	28
Dec-26 47.41	2.96	-	-	-	28.40	-0.31	-	51
Dec-26 48.38	3.30	-	-	-	27.92	-0.34	-	76
Dec-26 50.31	4.02	-	-	-	26.95	-0.40	-	50
Dec-26 52.25	4.86	-	-	-	25.98	-0.46	-	25
Dec-26 54.17	5.88	-	-	-	25.58	-0.53	-	27
Dec-26 56.11	7.08	-	-	-	25.24	-0.59	-	35
Dec-26 59.99	9.78	-	-	-	24.58	-0.72	-	176
Mar-27 33.87	0.69	-	-	-	33.87	-0.08	-	50
Mar-27 34.83	0.77	-	-	-	33.41	-0.08	-	50
Mar-27 35.80	0.90	-	-	-	32.95	-0.10	-	75
Mar-27 36.76	1.03	-	-	-	32.49	-0.11	-	75
Mar-27 37.73	1.16	-	-	-	32.03	-0.12	-	25
Mar-27 38.70	1.30	-	-	-	31.57	-0.14	-	25
Mar-27 39.67	1.47	-	-	-	31.11	-0.15	-	51
Mar-27 40.63	1.66	-	-	-	30.65	-0.17	-	78
Mar-27 41.60	1.85	-	-	-	30.19	-0.19	-	1
Mar-27 44.49	2.52	-	-	-	28.81	-0.25	-	2
Mar-27 50.31	4.41	-	-	-	26.03	-0.40	-	1
Jun-27 26.12	0.28	-	-	-	36.20	-0.03	-	1
Jun-27 30.96	0.64	-	-	-	34.11	-0.06	-	150
Jun-27 33.87	0.95	-	-	-	32.85	-0.09	-	200
Jun-27 34.83	1.09	-	-	-	32.44	-0.10	-	180
Jun-27 36.76	1.35	-	-	-	31.60	-0.13	-	25
Jun-27 38.70	1.72	-	-	-	30.77	-0.16	-	150
Jun-27 39.67	1.91	-	-	-	30.35	-0.17	-	101
Jun-27 41.60	2.30	-	-	-	29.51	-0.21	-	177
Jun-27 42.57	2.56	-	-	-	29.09	-0.23	-	150
Jun-27 43.54	2.84	-	-	-	28.67	-0.25	-	150
Jun-27 44.49	3.10	-	-	-	28.26	-0.27	-	50
Jun-27 46.44	3.67	-	-	-	27.42	-0.31	-	25
Jun-27 47.41	4.03	-	-	-	27.00	-0.33	-	150
Jun-27 48.38	4.38	-	-	-	26.58	-0.36	-	150
Jun-27 50.31	5.09	-	-	-	25.75	-0.41	-	3
Jun-27 52.25	5.99	-	-	-	24.91	-0.46	-	150
Jun-27 56.11	8.17	-	-	-	24.19	-0.57	-	25
Jun-27 65.78	15.13	-	-	-	22.53	-0.80	-	1
Sep-27 43.54	3.16	-	-	-	28.17	-0.25	-	25
Sep-27 44.49	3.42	-	-	-	27.78	-0.27	-	25
Sep-27 45.47	3.70	-	-	-	27.38	-0.29	-	25
Sep-27 46.44	4.03	-	-	-	26.99	-0.31	-	25
Dec-27 21.29	0.20	-	-	-	36.59	-0.02	-	2
Dec-27 33.87	1.36	-	-	-	31.63	-0.11	-	100
Dec-27 36.76	1.87	-	-	-	30.50	-0.15	-	25
Dec-27 37.73	2.06	-	-	-	30.11	-0.16	-	25
Dec-27 43.54	3.48	-	-	-	27.82	-0.26	-	10
Dec-27 45.47	4.04	-	-	-	27.06	-0.29	-	1,100
Dec-27 46.44	4.39	-	-	-	26.68	-0.31	-	150
Dec-27 47.41	4.74	-	-	-	26.30	-0.33	-	326
Dec-27 48.38	5.09	-	-	-	25.92	-0.36	-	175
Dec-27 50.31	5.82	-	-	-	25.16	-0.40	-	350
Dec-27 52.25	6.70	-	-	-	24.39	-0.45	-	375
Dec-27 54.17	7.69	-	-	-	24.07	-0.50	-	450
Dec-27 56.11	8.85	-	-	-	23.80	-0.54	-	450
Jun-28 43.10	3.99	-	-	-	27.34	-0.26	-	25
Jun-28 44.08	4.28	-	-	-	26.99	-0.28	-	25
Jun-28 45.06	4.64	-	-	-	26.64	-0.30	-	25
Jun-28 47.99	5.68	-	-	-	25.60	-0.35	-	25
Dec-29 43.51	5.48	-	-	-	26.17	-0.27	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.63	11.87	-	-	-	66.41	0.99	-	2
Mar-26 50.31	3.14	-	-	-	54.29	0.70	-	150
Mar-26 54.17	1.10	-	-	-	51.32	0.37	-	2
Mar-26 56.11	0.57	-	-	-	51.00	0.23	-	2
Mar-26 58.05	0.27	-	-	-	50.68	0.12	-	1
Mar-26 59.99	0.11	-	-	-	50.36	0.06	-	150
May-26 48.38	4.94	-	-	-	34.94	0.70	-	1
Jun-26 41.60	10.91	-	-	-	39.59	0.87	-	2
Jun-26 49.44	4.83	-	-	-	33.06	0.64	-	5
Jun-26 52.25	3.15	-	-	-	30.72	0.51	-	30
Jun-26 59.33	0.85	-	-	-	28.54	0.21	-	5
Jun-26 59.99	0.73	-	-	-	28.35	0.18	-	35
Jun-26 61.30	0.53	-	-	-	27.97	0.14	-	5
Sep-26 49.44	5.82	-	-	-	29.95	0.63	-	5
Sep-26 54.17	3.29	-	-	-	27.70	0.46	-	1
Sep-26 57.35	2.15	-	-	-	27.01	0.35	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 42.57	0.05	-	-	-	65.19	-0.02	-	20
Mar-26 48.38	0.54	-	-	-	57.92	-0.19	-	1
Mar-26 54.17	2.82	-	-	-	52.53	-0.62	-	13
Mar-26 56.11	4.22	-	-	-	52.21	-0.76	-	3
Jun-26 50.31	2.52	-	-	-	30.10	-0.39	-	4
Sep-26 41.60	1.06	-	-	-	33.24	-0.15	-	150
Sep-26 42.57	1.22	-	-	-	32.64	-0.16	-	150

	Previous Close	60.00		10/03/26
	INDRA Close	60.85		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	35.86	-	-	-	80.96	1.00	-	6
Mar-26 36.00	24.87	-	-	-	75.41	1.00	-	28
Mar-26 38.00	22.87	-	-	-	74.41	1.00	-	2
Mar-26 39.00	21.87	-	-	-	73.90	1.00	-	1,000
Mar-26 40.00	20.87	-	-	-	73.40	1.00	-	500
Mar-26 41.00	19.87	-	-	-	72.89	1.00	-	25
Mar-26 44.00	16.88	-	-	-	71.38	1.00	-	25
Mar-26 44.50	16.38	-	-	-	71.13	1.00	-	25
Mar-26 45.00	15.88	-	-	-	70.88	1.00	-	50
Mar-26 50.00	10.98	-	-	-	68.36	0.96	-	3
Mar-26 52.00	9.10	-	-	-	67.35	0.93	-	3
Mar-26 54.00	7.33	-	-	-	66.34	0.87	-	40
Mar-26 56.00	5.69	-	-	-	65.33	0.79	-	821
Mar-26 60.00	3.02	-	-	-	63.32	0.58	-	2
Mar-26 62.00	2.04	-	-	-	62.42	0.45	-	1
Mar-26 64.00	1.30	-	-	-	61.60	0.33	-	1
Mar-26 66.00	0.77	-	-	-	60.77	0.23	-	2
Mar-26 68.00	0.43	-	-	-	59.95	0.14	-	3
Mar-26 70.00	0.22	-	-	-	59.13	0.08	-	1
Apr-26 52.00	9.96	-	-	-	54.63	0.84	-	1
Apr-26 58.00	5.67	-	-	-	52.43	0.65	-	1
Apr-26 66.00	2.09	2.38	2.38	2.38	50.11	0.34	1	1
May-26 56.00	8.06	-	-	-	51.59	0.69	-	1
Jun-26 23.00	37.98	-	-	-	59.98	1.00	-	82
Jun-26 35.00	26.21	-	-	-	56.37	0.98	-	29
Jun-26 37.00	24.30	-	-	-	55.77	0.97	-	7
Jun-26 38.00	23.37	-	-	-	55.46	0.96	-	5
Jun-26 42.00	19.73	-	-	-	54.26	0.93	-	8
Jun-26 44.00	17.96	-	-	-	53.66	0.91	-	16
Jun-26 47.00	15.49	-	-	-	52.75	0.86	-	80
Jun-26 50.00	13.17	-	-	-	51.85	0.81	-	2
Jun-26 56.00	9.05	-	-	-	50.04	0.68	-	9
Jun-26 58.00	7.91	-	-	-	49.44	0.63	-	28
Jun-26 60.00	6.82	-	-	-	48.84	0.58	-	1
Jun-26 70.00	3.12	-	-	-	48.23	0.34	-	1
Jun-26 72.00	2.67	-	-	-	48.15	0.30	-	5
Sep-26 18.00	42.97	-	-	-	56.77	1.00	-	1
Sep-26 26.00	35.07	-	-	-	54.84	0.99	-	1
Sep-26 39.00	23.03	-	-	-	51.71	0.92	-	1
Sep-26 50.00	14.56	-	-	-	49.06	0.77	-	100
Sep-26 60.00	8.71	-	-	-	46.64	0.59	-	4
Sep-26 68.00	5.42	-	-	-	44.99	0.44	-	5
Sep-26 70.00	4.78	-	-	-	44.59	0.40	-	2
Dec-26 30.00	31.53	-	-	-	52.16	0.96	-	25
Dec-26 31.00	30.63	-	-	-	51.95	0.96	-	25
Dec-26 32.00	29.73	-	-	-	51.73	0.95	-	25
Dec-26 35.00	27.15	-	-	-	51.09	0.93	-	25
Dec-26 45.00	19.36	-	-	-	48.96	0.83	-	1
Dec-26 47.00	17.92	-	-	-	48.53	0.80	-	4
Dec-26 48.00	17.25	-	-	-	48.32	0.79	-	4
Dec-26 50.00	16.00	-	-	-	47.89	0.76	-	5
Dec-26 54.00	13.51	-	-	-	47.03	0.70	-	130
Dec-26 56.00	12.47	-	-	-	46.61	0.67	-	50
Dec-26 58.00	11.42	-	-	-	46.18	0.64	-	87
Dec-26 60.00	10.37	-	-	-	45.75	0.60	-	439
Dec-26 62.00	9.51	-	-	-	45.53	0.57	-	1
Dec-26 64.00	8.75	-	-	-	45.47	0.54	-	8
Dec-26 66.00	7.99	-	-	-	45.40	0.51	-	85
Mar-27 62.00	10.69	-	-	-	44.26	0.59	-	20
Mar-27 66.00	9.18	-	-	-	44.10	0.53	-	1
Mar-27 70.00	7.80	-	-	-	43.95	0.48	-	2
Jun-27 41.00	23.83	-	-	-	47.04	0.85	-	6
Jun-27 70.00	8.69	-	-	-	42.32	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	83.83	-	-	20
Mar-26 20.00	-	-	-	-	82.82	-	-	2
Mar-26 21.00	-	-	-	-	82.31	-	-	3
Mar-26 23.00	-	-	-	-	81.31	-	-	2
Mar-26 24.00	-	-	-	-	80.80	-	-	8
Mar-26 25.00	-	-	-	-	80.30	-	-	15
Mar-26 26.00	-	-	-	-	79.79	-	-	20
Mar-26 29.00	-	-	-	-	78.28	-	-	4
Mar-26 30.00	-	-	-	-	77.78	-	-	45
Mar-26 32.00	-	-	-	-	76.77	-	-	30
Mar-26 34.00	-	-	-	-	75.76	-	-	1
Mar-26 35.00	-	-	-	-	75.26	-	-	1
Mar-26 36.00	-	-	-	-	74.75	-	-	3
Mar-26 38.00	-	-	-	-	73.75	-	-	25
Mar-26 39.00	-	-	-	-	73.24	-	-	1
Mar-26 40.00	-	-	-	-	72.74	-	-	2
Mar-26 42.00	-	-	-	-	71.73	-	-	1
Mar-26 44.00	-	-	-	-	70.72	-	-	3
Mar-26 45.00	0.01	-	-	-	70.22	-	-	73
Mar-26 46.00	0.02	-	-	-	69.71	-0.01	-	33
Mar-26 47.00	0.02	-	-	-	69.21	-0.01	-	35
Mar-26 48.00	0.04	-	-	-	68.71	-0.02	-	10
Mar-26 49.00	0.07	-	-	-	68.20	-0.02	-	23
Mar-26 50.00	0.10	-	-	-	67.70	-0.03	-	61
Mar-26 52.00	0.21	-	-	-	66.69	-0.07	-	13
Mar-26 54.00	0.43	-	-	-	65.68	-0.12	-	15
Mar-26 56.00	0.79	-	-	-	64.67	-0.20	-	23
Mar-26 60.00	2.11	-	-	-	62.66	-0.42	-	10
Apr-26 39.00	0.03	-	-	-	58.61	-0.01	-	1
Apr-26 40.00	0.04	-	-	-	58.24	-0.01	-	1
Apr-26 41.00	0.06	-	-	-	57.88	-0.01	-	6
Apr-26 42.00	0.08	-	-	-	57.51	-0.02	-	3
Apr-26 43.00	0.11	-	-	-	57.14	-0.02	-	1
Apr-26 44.00	0.14	-	-	-	56.77	-0.03	-	1
Apr-26 47.00	0.31	-	-	-	55.67	-0.06	-	1
Apr-26 48.00	0.41	-	-	-	55.31	-0.08	-	6
Apr-26 50.00	0.64	-	-	-	54.57	-0.11	-	1
Apr-26 52.00	0.97	-	-	-	53.84	-0.16	-	9
Apr-26 56.00	1.97	-	-	-	52.37	-0.28	-	102
Apr-26 58.00	2.65	-	-	-	51.64	-0.35	-	2
May-26 37.00	0.08	-	-	-	57.42	-0.01	-	6
May-26 48.00	0.94	-	-	-	53.62	-0.12	-	2
May-26 50.00	1.28	-	-	-	52.93	-0.16	-	10
May-26 54.00	2.27	-	-	-	51.55	-0.25	-	1
May-26 58.00	3.71	4.00	4.00	4.00	50.17	-0.37	1	-
Jun-26 20.00	-	-	-	-	60.06	-	-	1
Jun-26 26.00	0.01	-	-	-	58.25	-	-	25
Jun-26 27.00	0.01	-	-	-	57.95	-	-	25
Jun-26 30.00	0.04	-	-	-	57.04	-0.01	-	26
Jun-26 31.00	0.05	-	-	-	56.74	-0.01	-	11
Jun-26 32.00	0.07	-	-	-	56.44	-0.01	-	1
Jun-26 34.00	0.11	-	-	-	55.84	-0.02	-	4
Jun-26 35.00	0.15	-	-	-	55.54	-0.02	-	5
Jun-26 40.50	0.45	-	-	-	53.88	-0.05	-	2
Jun-26 41.00	0.50	-	-	-	53.73	-0.06	-	1
Jun-26 44.00	0.83	-	-	-	52.83	-0.09	-	10
Jun-26 45.00	0.98	-	-	-	52.53	-0.11	-	20
Jun-26 48.00	1.49	-	-	-	51.62	-0.15	-	1,005
Jun-26 54.00	3.13	-	-	-	49.81	-0.27	-	54
Jun-26 56.00	3.81	-	-	-	49.21	-0.32	-	13
Jun-26 58.00	4.66	-	-	-	48.61	-0.37	-	2
Sep-26 24.00	0.05	-	-	-	55.69	-0.01	-	4
Sep-26 26.00	0.09	-	-	-	55.21	-0.01	-	4
Sep-26 30.00	0.23	-	-	-	54.25	-0.02	-	45
Sep-26 31.00	0.27	-	-	-	54.00	-0.03	-	50
Sep-26 42.00	1.56	-	-	-	51.35	-0.12	-	3
Sep-26 45.00	2.17	-	-	-	50.63	-0.15	-	1
Sep-26 46.00	2.43	-	-	-	50.39	-0.17	-	750
Sep-26 48.00	2.95	-	-	-	49.91	-0.20	-	10
Sep-26 50.00	3.54	-	-	-	49.43	-0.23	-	20
Sep-26 52.00	4.24	-	-	-	48.94	-0.26	-	1
Sep-26 56.00	5.79	-	-	-	47.98	-0.34	-	2
Dec-26 28.00	0.36	-	-	-	52.87	-0.03	-	1
Dec-26 30.00	0.51	-	-	-	52.44	-0.04	-	6
Dec-26 32.00	0.69	-	-	-	52.01	-0.05	-	10
Dec-26 35.00	1.06	-	-	-	51.37	-0.07	-	1
Dec-26 40.00	1.92	-	-	-	50.30	-0.12	-	1
Dec-26 50.00	4.73	-	-	-	48.17	-0.24	-	5
Dec-26 52.00	5.45	-	-	-	47.74	-0.27	-	75
Dec-26 54.00	6.20	-	-	-	47.31	-0.30	-	50
Dec-26 60.00	8.99	-	-	-	46.03	-0.40	-	50
Dec-26 70.00	15.22	-	-	-	45.55	-0.55	-	1
Mar-27 49.00	5.20	-	-	-	47.17	-0.24	-	20
Dec-27 44.00	4.74	-	-	-	43.19	-0.19	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	7.33	-	-	-	66.34	0.87	-	8
Mar-26 56.00	5.69	-	-	-	65.33	0.79	-	10
Mar-26 58.00	4.24	-	-	-	64.33	0.69	-	5
Mar-26 60.00	3.01	-	-	-	63.32	0.58	-	8
Mar-26 62.00	2.03	-	-	-	62.42	0.45	-	8
Jun-26 52.00	11.70	-	-	-	51.25	0.76	-	5
Jun-26 56.00	9.06	-	-	-	50.04	0.68	-	6
Jun-26 58.00	7.89	-	-	-	49.44	0.63	-	5
Jun-26 68.00	3.70	-	-	-	48.31	0.39	-	5
Dec-26 60.00	10.39	-	-	-	45.75	0.59	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 54.00	0.43	-	-	-	65.68	-0.12	-	2
Mar-26 62.00	3.12	2.74	2.74	2.74	61.76	-0.55	5	10

	Previous Close	80.30		10/03/26
	LABORAT. ROVI Close	83.05		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 68.00	15.09	-	-	-	32.47	1.00	-	1
Mar-26 70.00	13.09	-	-	-	32.02	1.00	-	5
Mar-26 74.00	9.11	-	-	-	31.10	0.99	-	2
Mar-26 80.00	3.61	-	-	-	29.73	0.79	-	2
Mar-26 86.00	0.57	-	-	-	28.78	0.24	-	1
May-26 86.00	2.80	-	-	-	27.78	0.42	-	9
Jun-26 70.00	14.27	-	-	-	30.27	0.88	-	108
Sep-26 78.00	9.55	-	-	-	28.78	0.67	-	750
Dec-26 80.00	10.02	-	-	-	28.83	0.62	-	15
Dec-26 82.00	8.87	-	-	-	28.48	0.58	-	15
Dec-26 84.00	7.97	-	-	-	28.24	0.54	-	15
Dec-26 86.00	7.11	-	-	-	28.15	0.50	-	15
Dec-26 88.00	6.26	-	-	-	28.05	0.46	-	14
Dec-26 90.00	5.60	-	-	-	27.96	0.43	-	14
Dec-26 96.00	3.81	-	-	-	27.67	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 50.00	-	-	-	-	37.49	-	-	5
Mar-26 52.00	-	-	-	-	37.03	-	-	6
Mar-26 74.00	0.02	-	-	-	32.00	-0.01	-	3
Mar-26 76.00	0.07	0.32	0.33	0.32	31.54	-0.04	2	4
Apr-26 80.00	1.59	-	-	-	27.52	-0.31	-	5
Jun-26 50.00	0.01	-	-	-	34.45	-	-	1
Jun-26 54.00	0.03	-	-	-	33.55	-0.01	-	1
Jun-26 56.00	0.04	-	-	-	33.10	-0.01	-	1
Jun-26 80.00	3.23	-	-	-	27.71	-0.36	-	16
Sep-26 48.00	0.07	-	-	-	33.56	-0.01	-	1
Sep-26 64.00	0.93	-	-	-	30.29	-0.10	-	2
Sep-26 70.00	1.94	-	-	-	29.06	-0.18	-	1,500

	Previous Close	3.63		10/03/26
	MAPFRE Close	3.71		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.23	-	-	-	30.69	0.89	-	3
Mar-26 3.60	0.15	-	-	-	30.31	0.74	-	11
Mar-26 3.70	0.08	-	-	-	29.93	0.54	-	13
Mar-26 3.80	0.04	-	-	-	29.69	0.33	-	300
Mar-26 3.90	0.02	-	-	-	29.46	0.17	-	200
Mar-26 4.00	0.01	-	-	-	29.24	0.07	-	66
Mar-26 4.10	-	-	-	-	29.01	0.02	-	62
Mar-26 4.20	-	-	-	-	28.79	0.01	-	1
Mar-26 4.30	-	-	-	-	28.57	-	-	40
Mar-26 4.40	-	-	-	-	28.34	-	-	15
Mar-26 4.60	-	-	-	-	27.89	-	-	10
Apr-26 3.70	0.15	0.12	0.12	0.12	28.76	0.54	8	8
Apr-26 4.00	0.04	0.06	0.06	0.06	28.09	0.23	2	-
Apr-26 4.10	0.03	-	-	-	27.88	0.15	-	3
Jun-26 2.60	1.13	-	-	-	29.08	1.00	-	1
Jun-26 3.50	0.31	-	-	-	26.49	0.72	-	5
Jun-26 3.60	0.25	-	-	-	26.21	0.64	-	15
Jun-26 3.70	0.20	-	-	-	25.92	0.55	-	5
Jun-26 3.80	0.15	-	-	-	25.68	0.46	-	244
Jun-26 3.90	0.11	-	-	-	25.45	0.37	-	1
Jun-26 4.00	0.08	-	-	-	25.21	0.30	-	26
Jun-26 4.10	0.06	-	-	-	24.98	0.23	-	40
Jun-26 4.20	0.04	-	-	-	24.75	0.17	-	4
Jun-26 4.40	0.02	-	-	-	24.28	0.08	-	33
Jun-26 4.50	0.01	-	-	-	24.05	0.06	-	10
Jun-26 4.60	0.01	-	-	-	23.81	0.04	-	2
Sep-26 3.80	0.19	-	-	-	23.95	0.46	-	3
Sep-26 3.90	0.15	-	-	-	23.78	0.39	-	10
Sep-26 4.10	0.10	-	-	-	23.44	0.28	-	10
Sep-26 4.20	0.07	-	-	-	23.27	0.23	-	783
Sep-26 4.30	0.06	-	-	-	23.10	0.19	-	7
Sep-26 4.40	0.04	-	-	-	22.93	0.15	-	3
Sep-26 4.50	0.03	-	-	-	22.76	0.12	-	13
Sep-26 4.70	0.02	-	-	-	22.42	0.07	-	15
Dec-26 3.90	0.20	-	-	-	24.46	0.42	-	20
Dec-26 4.10	0.14	-	-	-	24.19	0.33	-	35
Dec-26 4.40	0.08	-	-	-	23.79	0.21	-	1
Dec-26 4.50	0.06	-	-	-	23.65	0.18	-	11
Jun-27 4.20	0.18	-	-	-	24.86	0.34	-	7
Jun-27 5.00	0.05	-	-	-	23.99	0.13	-	1
Dec-27 5.00	0.10	-	-	-	25.09	0.18	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.80	-	-	-	-	29.20	-	-	5
Mar-26 3.10	-	-	-	-	28.06	-	-	6
Mar-26 3.20	-	-	-	-	27.69	-	-	5
Mar-26 3.50	0.01	-	-	-	26.56	-0.08	-	51
Mar-26 3.60	0.02	-	-	-	26.18	-0.23	-	2
Mar-26 3.70	0.06	-	-	-	25.80	-0.45	-	10
Mar-26 3.80	0.11	-	-	-	25.56	-0.70	-	51
Mar-26 3.90	0.19	-	-	-	25.33	-0.88	-	17
Mar-26 4.00	0.29	-	-	-	25.11	-0.97	-	152
Mar-26 4.10	0.39	-	-	-	24.88	-1.00	-	155
Mar-26 4.20	0.49	-	-	-	24.66	-1.00	-	4
Apr-26 3.70	0.10	-	-	-	23.74	-0.46	-	5
May-26 3.50	0.06	-	-	-	23.62	-0.25	-	10
Jun-26 2.00	-	-	-	-	25.80	-	-	3
Jun-26 3.00	0.01	-	-	-	22.93	-0.05	-	15
Jun-26 3.50	0.11	-	-	-	21.49	-0.36	-	5
Jun-26 3.60	0.15	-	-	-	21.21	-0.46	-	5
Jun-26 3.70	0.20	-	-	-	20.92	-0.56	-	30
Jun-26 3.80	0.27	-	-	-	20.68	-0.65	-	1
Jun-26 4.00	0.42	-	-	-	20.21	-0.81	-	106
Jun-26 4.90	1.27	-	-	-	18.11	-1.00	-	5
Sep-26 1.70	-	-	-	-	24.39	-	-	20
Sep-26 3.30	0.09	-	-	-	22.09	-0.25	-	2
Sep-26 3.60	0.21	-	-	-	21.66	-0.45	-	5
Sep-26 3.70	0.26	-	-	-	21.52	-0.52	-	65
Sep-26 3.80	0.32	-	-	-	21.35	-0.59	-	30
Sep-26 3.90	0.39	-	-	-	21.18	-0.66	-	1
Sep-26 5.00	1.37	-	-	-	19.31	-0.99	-	9
Dec-26 3.60	0.28	-	-	-	21.85	-0.47	-	3
Dec-26 3.70	0.34	-	-	-	21.77	-0.53	-	16
Dec-26 3.80	0.40	-	-	-	21.64	-0.59	-	20
Dec-26 4.00	0.54	-	-	-	21.37	-0.69	-	3
Dec-26 4.20	0.69	-	-	-	21.11	-0.78	-	5
Dec-26 4.50	0.94	-	-	-	20.70	-0.88	-	20
Dec-27 3.60	0.48	-	-	-	22.69	-0.50	-	10

	Previous Close	7.79		10/03/26
	MELIA HOTELS Close	8.01		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.51	-	-	-	22.99	0.96	-	25
Jun-26 7.00	1.11	-	-	-	24.51	0.87	-	5
Jun-26 8.00	0.42	-	-	-	23.47	0.54	-	10
Jun-26 8.50	0.21	-	-	-	22.76	0.35	-	3
Jun-26 9.00	0.09	-	-	-	22.05	0.18	-	7
Sep-26 7.75	0.69	-	-	-	25.86	0.61	-	5
Sep-26 8.00	0.57	-	-	-	25.61	0.54	-	2,000
Sep-26 8.50	0.35	-	-	-	24.93	0.40	-	10
Mar-27 7.75	0.95	-	-	-	26.53	0.60	-	10
Mar-27 8.75	0.53	-	-	-	25.65	0.41	-	5
Jun-27 7.50	1.21	-	-	-	27.08	0.65	-	5
Jun-27 7.75	1.07	-	-	-	26.91	0.61	-	5
Sep-27 7.25	1.39	-	-	-	27.58	0.69	-	5
Dec-27 7.00	1.61	-	-	-	27.93	0.72	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 6.75	-	-	-	-	23.51	-	-	1
Mar-26 7.50	-	-	-	-	22.79	-0.04	-	2
Apr-26 7.75	0.12	-	-	-	22.63	-0.31	-	1
Jun-26 8.00	0.36	-	-	-	22.87	-0.46	-	6
Dec-26 7.00	0.26	0.30	0.30	0.30	23.67	-0.24	1	4
Dec-26 8.25	0.80	-	-	-	22.47	-0.55	-	36
Dec-26 9.00	1.31	-	-	-	21.63	-0.73	-	29

	Previous Close	13.71		10/03/26
	MERLIN Close	14.00		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	3.01	-	-	-	34.48	1.00	-	4
Mar-26 13.00	1.03	-	-	-	30.77	0.93	-	70
Mar-26 14.00	0.27	-	-	-	28.91	0.51	-	10
Apr-26 14.00	0.50	-	-	-	26.74	0.53	-	25
May-26 14.50	0.39	-	-	-	25.84	0.40	-	1
May-26 15.00	0.23	-	-	-	25.68	0.27	-	6
Jun-26 11.00	3.05	-	-	-	30.35	0.97	-	4
Jun-26 13.50	0.98	-	-	-	26.07	0.64	-	25
Jun-26 14.00	0.69	-	-	-	25.21	0.52	-	5,000
Jun-26 14.50	0.48	0.75	0.75	0.75	25.02	0.41	70	7
Sep-26 16.00	0.30	-	-	-	23.88	0.23	-	24,000
Dec-26 16.50	0.34	-	-	-	23.37	0.23	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	33.19	-	-	3
Mar-26 12.00	-	-	-	-	32.26	-	-	2
Mar-26 13.00	0.02	-	-	-	30.41	-0.07	-	1
Mar-26 13.50	0.09	-	-	-	29.48	-0.22	-	40
Mar-26 15.50	1.50	-	-	-	28.09	-0.99	-	45
Jun-26 8.75	-	-	-	-	32.58	-	-	1
Jun-26 11.00	0.05	-	-	-	28.72	-0.06	-	514
Jun-26 12.00	0.16	-	-	-	27.01	-0.14	-	37
Jun-26 14.00	0.78	-	-	-	23.58	-0.52	-	2
Jun-26 14.50	1.09	-	-	-	23.39	-0.63	-	70
Sep-26 10.00	0.06	-	-	-	29.10	-0.05	-	1
Sep-26 11.00	0.15	-	-	-	27.63	-0.10	-	1
Sep-26 12.00	0.31	-	-	-	26.15	-0.19	-	2
Dec-26 11.00	0.25	-	-	-	26.32	-0.14	-	1,050
Dec-27 12.50	1.03	-	-	-	22.28	-0.34	-	5,000

	Previous Close	24.96		10/03/26
	NATURGY Close	25.04		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.00	2.06	-	-	-	26.70	0.97	-	1
Mar-26 24.00	1.14	-	-	-	25.27	0.85	-	180
Mar-26 25.00	0.42	-	-	-	23.85	0.53	-	146
Mar-26 26.00	0.09	-	-	-	23.19	0.17	-	10,067
Mar-26 27.00	0.01	-	-	-	22.56	0.02	-	10,160
Mar-26 28.00	-	-	-	-	21.94	-	-	152
Mar-26 29.00	-	-	-	-	21.31	-	-	2
Mar-26 30.00	-	-	-	-	20.69	-	-	5
Mar-26 32.00	-	-	-	-	19.44	-	-	2
Apr-26 25.00	0.67	-	-	-	25.05	0.51	-	1
Apr-26 26.00	0.29	-	-	-	24.44	0.28	-	28
Apr-26 27.00	0.11	-	-	-	23.85	0.12	-	2
Apr-26 28.00	0.03	-	-	-	23.27	0.04	-	2
Jun-26 24.00	1.50	-	-	-	22.34	0.65	-	2
Jun-26 25.00	0.92	-	-	-	21.05	0.47	-	280
Jun-26 26.00	0.52	-	-	-	20.37	0.32	-	64
Jun-26 27.00	0.28	-	-	-	19.72	0.20	-	750
Jun-26 28.00	0.13	-	-	-	19.07	0.11	-	27
Jun-26 29.00	0.05	-	-	-	18.42	0.05	-	2
Jun-26 31.00	-	-	-	-	17.11	0.01	-	10
Jun-26 32.00	-	-	-	-	16.46	-	-	1
Sep-26 22.00	3.27	-	-	-	25.69	0.82	-	1
Sep-26 26.00	0.88	-	-	-	21.74	0.38	-	13
Sep-26 27.00	0.57	-	-	-	21.17	0.28	-	1,001
Sep-26 28.00	0.35	-	-	-	20.60	0.19	-	13
Sep-26 29.00	0.20	-	-	-	20.02	0.13	-	50
Dec-26 20.00	5.09	-	-	-	27.25	0.96	-	1
Dec-26 23.00	2.63	-	-	-	24.42	0.68	-	17
Dec-26 25.00	1.49	-	-	-	22.53	0.49	-	373
Dec-26 26.00	1.07	-	-	-	21.98	0.39	-	10
Dec-26 27.00	0.76	-	-	-	21.45	0.31	-	31
Dec-26 28.00	0.51	-	-	-	20.91	0.23	-	1
Dec-26 29.00	0.33	-	-	-	20.38	0.16	-	495
Dec-26 30.00	0.20	-	-	-	19.85	0.11	-	173
Jun-27 25.00	1.83	-	-	-	22.85	0.49	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.50	-	-	-	-	35.72	-	-	1
Mar-26 18.50	-	-	-	-	32.88	-	-	3
Mar-26 20.00	-	-	-	-	30.74	-	-	247
Mar-26 21.00	-	-	-	-	29.31	-	-	119
Mar-26 22.00	-	-	-	-	27.89	-	-	1
Mar-26 23.00	0.01	-	-	-	26.47	-0.02	-	7
Mar-26 24.00	0.08	-	-	-	25.04	-0.15	-	524
Mar-26 25.00	0.37	-	-	-	23.62	-0.47	-	2,229
Mar-26 26.00	1.04	-	-	-	22.96	-0.83	-	64
Mar-26 27.00	1.96	-	-	-	22.33	-0.99	-	7
Apr-26 23.00	0.21	-	-	-	23.59	-0.19	-	7
Apr-26 24.00	0.47	-	-	-	22.25	-0.37	-	21
Apr-26 25.00	0.94	-	-	-	20.90	-0.60	-	12
Apr-26 26.00	1.66	-	-	-	20.29	-0.81	-	6
May-26 22.00	0.19	-	-	-	24.46	-0.14	-	4
May-26 24.00	0.66	-	-	-	21.79	-0.39	-	15
May-26 25.00	1.11	-	-	-	20.46	-0.57	-	6
Jun-26 18.50	0.04	-	-	-	28.47	-0.02	-	1
Jun-26 21.00	0.17	-	-	-	25.25	-0.10	-	50
Jun-26 22.00	0.30	-	-	-	23.96	-0.17	-	15
Jun-26 23.00	0.51	-	-	-	22.66	-0.27	-	30
Jun-26 24.00	0.83	-	-	-	21.37	-0.40	-	37
Jun-26 25.00	1.27	-	-	-	20.08	-0.55	-	94
Jun-26 26.00	1.89	-	-	-	19.40	-0.70	-	13
Jun-26 27.00	2.67	-	-	-	18.75	-0.83	-	28
Sep-26 18.00	0.12	-	-	-	27.09	-0.06	-	10
Sep-26 19.00	0.20	-	-	-	25.97	-0.09	-	25
Sep-26 19.50	0.25	-	-	-	25.41	-0.11	-	25
Sep-26 20.00	0.31	-	-	-	24.86	-0.13	-	26
Sep-26 21.00	0.47	-	-	-	23.74	-0.19	-	28
Sep-26 22.00	0.68	-	-	-	22.62	-0.26	-	27
Sep-26 23.00	0.97	-	-	-	21.50	-0.35	-	32
Sep-26 24.00	1.36	-	-	-	20.38	-0.46	-	18
Sep-26 25.00	1.85	-	-	-	19.26	-0.58	-	5
Sep-26 27.00	3.24	-	-	-	18.10	-0.79	-	1
Dec-26 19.50	0.45	-	-	-	24.15	-0.16	-	4
Dec-26 20.00	0.54	-	-	-	23.67	-0.18	-	14
Dec-26 22.00	1.03	-	-	-	21.78	-0.32	-	2
Dec-26 23.00	1.39	-	-	-	20.84	-0.40	-	12
Dec-26 24.00	1.83	-	-	-	19.89	-0.50	-	2,067
Dec-26 25.00	2.36	-	-	-	18.95	-0.60	-	46
Dec-26 26.00	3.01	-	-	-	18.40	-0.69	-	1
Dec-26 27.00	3.75	-	-	-	17.87	-0.78	-	2
Mar-27 26.00	3.13	-	-	-	18.11	-0.67	-	190
Sep-27 26.00	3.98	-	-	-	18.13	-0.68	-	95
Dec-27 26.00	4.39	-	-	-	18.21	-0.69	-	97

	Previous Close	0.42		10/03/26
	OBRASCON HUARTE Close	0.44		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 0.39	0.05	-	-	-	42.76	0.95	-	51
Jun-26 0.30	0.14	-	-	-	43.32	0.96	-	3
Jun-26 0.35	0.10	-	-	-	43.13	0.87	-	14
Sep-26 0.25	0.19	-	-	-	43.71	0.97	-	25
Sep-26 0.35	0.11	-	-	-	43.33	0.81	-	169

	Previous Close	81.10		10/03/26
	PHARMA MAR Close	83.05		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.94	-	-	-	86.02	0.76	-	1
Mar-26 78.00	7.56	-	-	-	84.98	0.70	-	2
Mar-26 80.00	6.25	-	-	-	83.95	0.63	-	2
Mar-26 82.00	5.13	-	-	-	82.91	0.57	-	2
Mar-26 86.00	3.25	-	-	-	81.33	0.43	-	1
Mar-26 90.00	1.94	-	-	-	79.92	0.30	-	15
Mar-26 96.00	0.76	-	-	-	77.80	0.14	-	2
Mar-26 100.00	0.37	-	-	-	76.38	0.08	-	1
Apr-26 90.00	5.02	-	-	-	70.97	0.41	-	3
Apr-26 100.00	2.47	2.30	2.30	2.30	70.33	0.24	2	2
Jun-26 64.00	23.98	-	-	-	77.17	0.80	-	1
Jun-26 68.00	21.18	-	-	-	75.42	0.76	-	1
Jun-26 70.00	19.87	-	-	-	74.55	0.74	-	1
Jun-26 72.00	18.56	-	-	-	73.67	0.72	-	1
Jun-26 76.00	16.09	-	-	-	71.92	0.67	-	1
Jun-26 80.00	13.86	-	-	-	70.17	0.62	-	3
Jun-26 96.00	7.38	-	-	-	67.12	0.42	-	60
Jun-26 100.00	6.18	-	-	-	66.59	0.37	-	1
Jun-26 115.00	3.13	-	-	-	64.61	0.22	-	5
Jun-26 120.00	2.42	-	-	-	63.95	0.18	-	2
Jun-26 130.00	1.44	-	-	-	62.62	0.12	-	1
Sep-26 78.00	18.16	-	-	-	67.44	0.65	-	1
Sep-26 92.00	12.26	-	-	-	65.44	0.51	-	4
Sep-26 120.00	5.78	-	-	-	65.11	0.29	-	2
Dec-26 76.00	21.26	-	-	-	63.21	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	-	-	-	-	113.80	-	-	5
Mar-26 37.00	-	-	-	-	108.60	-	-	5
Mar-26 39.00	-	-	-	-	107.60	-	-	5
Mar-26 40.00	-	-	-	-	107.10	-	-	5
Mar-26 60.00	0.09	-	-	-	96.78	-0.02	-	6
Mar-26 62.00	0.15	-	-	-	95.75	-0.03	-	2
Mar-26 64.00	0.23	-	-	-	94.71	-0.04	-	3
Mar-26 66.00	0.35	-	-	-	93.68	-0.06	-	1
Mar-26 70.00	0.75	-	-	-	91.61	-0.11	-	6
Mar-26 74.00	1.47	-	-	-	89.54	-0.20	-	1
Mar-26 76.00	1.95	-	-	-	88.50	-0.25	-	3
Mar-26 80.00	3.29	-	-	-	86.43	-0.37	-	1
Mar-26 110.00	26.97	-	-	-	75.33	-0.99	-	1
Apr-26 62.00	1.33	-	-	-	82.82	-0.11	-	1
Apr-26 64.00	1.66	-	-	-	81.85	-0.13	-	1
Apr-26 68.00	2.44	-	-	-	79.91	-0.18	-	1
Jun-26 35.00	0.34	-	-	-	90.35	-0.02	-	4
Jun-26 43.00	0.87	-	-	-	86.85	-0.05	-	8
Jun-26 45.00	1.10	-	-	-	85.98	-0.06	-	1
Jun-26 49.00	1.57	-	-	-	84.23	-0.08	-	2
Jun-26 76.00	8.72	-	-	-	72.41	-0.33	-	4
Jun-26 78.00	9.60	-	-	-	71.54	-0.36	-	1
Sep-26 52.00	4.10	-	-	-	77.28	-0.13	-	1
Sep-26 54.00	4.65	-	-	-	76.53	-0.15	-	1
Sep-26 66.00	8.38	-	-	-	72.05	-0.24	-	3
Sep-26 74.00	11.51	-	-	-	69.07	-0.32	-	2
Sep-26 78.00	13.30	-	-	-	67.58	-0.36	-	1
Sep-26 80.00	14.20	-	-	-	66.83	-0.38	-	1
Sep-26 88.00	18.79	-	-	-	65.63	-0.46	-	3
Sep-26 92.00	21.33	-	-	-	65.58	-0.49	-	1
Dec-26 48.00	4.09	-	-	-	71.98	-0.12	-	1
Dec-26 60.00	7.64	-	-	-	68.27	-0.20	-	2
Dec-26 62.00	8.38	-	-	-	67.66	-0.21	-	1

	Previous Close	14.93		10/03/26
	PUIG Close	15.15		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.00	4.16	-	-	-	41.58	1.00	-	3
Mar-26 11.50	3.66	-	-	-	41.13	1.00	-	1
Mar-26 14.50	0.80	-	-	-	38.43	0.77	-	70
Mar-26 15.00	0.47	-	-	-	37.98	0.58	-	2
Mar-26 15.50	0.23	-	-	-	37.22	0.37	-	10
Mar-26 16.00	0.10	-	-	-	36.34	0.19	-	9
Mar-26 16.50	0.03	-	-	-	35.46	0.08	-	3
Mar-26 17.50	-	-	-	-	33.70	-	-	1
Mar-26 19.00	-	-	-	-	31.06	-	-	6
Apr-26 16.00	0.41	-	-	-	36.81	0.35	-	10
Apr-26 16.50	0.26	-	-	-	36.16	0.26	-	5
Apr-26 17.00	0.16	-	-	-	35.51	0.18	-	10
Apr-26 18.00	0.05	-	-	-	34.21	0.07	-	1
May-26 16.00	0.65	-	-	-	37.60	0.41	-	5
Jun-26 13.00	2.50	-	-	-	37.62	0.83	-	17
Jun-26 14.00	1.77	-	-	-	37.05	0.71	-	14
Jun-26 15.00	1.20	-	-	-	36.48	0.57	-	1
Jun-26 16.00	0.76	-	-	-	35.96	0.42	-	12
Jun-26 16.50	0.59	-	-	-	35.71	0.36	-	8
Jun-26 17.00	0.46	-	-	-	35.45	0.29	-	11
Jun-26 17.50	0.34	-	-	-	35.20	0.24	-	112
Sep-26 11.00	4.29	-	-	-	37.36	0.94	-	1
Sep-26 11.50	3.85	-	-	-	37.16	0.91	-	2
Sep-26 14.50	1.76	-	-	-	35.90	0.61	-	3
Sep-26 16.00	1.09	-	-	-	35.46	0.45	-	5
Sep-26 19.00	0.39	-	-	-	34.87	0.20	-	1
Dec-26 16.50	1.11	-	-	-	32.21	0.42	-	2
Dec-26 18.50	0.61	-	-	-	32.08	0.27	-	2
Dec-26 19.00	0.52	-	-	-	32.05	0.24	-	1
Dec-26 19.50	0.45	-	-	-	32.01	0.21	-	20
Jun-27 15.50	1.66	-	-	-	28.75	0.53	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 11.50	-	-	-	-	39.30	-	-	1
Mar-26 12.00	-	-	-	-	38.85	-	-	1
Mar-26 12.50	-	-	-	-	38.40	-	-	1
Mar-26 13.00	-	-	-	-	37.95	-0.01	-	26
Mar-26 13.50	0.01	-	-	-	37.50	-0.03	-	145
Mar-26 14.00	0.04	-	-	-	37.05	-0.09	-	115
Mar-26 14.50	0.12	-	-	-	36.60	-0.22	-	83
Mar-26 15.00	0.29	-	-	-	36.15	-0.42	-	21
Mar-26 15.50	0.56	-	-	-	35.39	-0.64	-	10
Mar-26 16.00	0.93	-	-	-	34.51	-0.82	-	19
Mar-26 16.50	1.37	-	-	-	33.63	-0.94	-	6
Mar-26 17.00	1.85	-	-	-	32.75	-0.99	-	5
Apr-26 13.00	0.08	-	-	-	37.03	-0.09	-	8
Apr-26 13.50	0.15	-	-	-	36.65	-0.15	-	10
Apr-26 14.50	0.40	-	-	-	35.91	-0.33	-	2
Apr-26 15.50	0.87	-	-	-	34.97	-0.55	-	6
Apr-26 16.00	1.18	-	-	-	34.32	-0.66	-	26
May-26 12.00	0.07	-	-	-	37.96	-0.06	-	1
May-26 13.00	0.19	-	-	-	37.23	-0.14	-	28
May-26 14.50	0.60	-	-	-	36.14	-0.35	-	1
May-26 16.00	1.39	-	-	-	35.03	-0.61	-	1
Jun-26 11.50	0.11	-	-	-	36.08	-0.08	-	3
Jun-26 12.00	0.17	-	-	-	35.79	-0.11	-	2,168
Jun-26 13.00	0.37	-	-	-	35.22	-0.21	-	26
Jun-26 13.50	0.52	-	-	-	34.93	-0.28	-	526
Jun-26 14.00	0.69	-	-	-	34.65	-0.35	-	7
Jun-26 14.50	0.91	-	-	-	34.36	-0.42	-	140
Jun-26 15.00	1.17	-	-	-	34.08	-0.49	-	484
Jun-26 15.50	1.45	-	-	-	33.81	-0.57	-	14
Jun-26 16.00	1.78	-	-	-	33.56	-0.64	-	100
Jun-26 16.50	2.14	-	-	-	33.31	-0.70	-	1
Sep-26 12.00	0.38	-	-	-	35.02	-0.17	-	5
Sep-26 12.50	0.50	-	-	-	34.81	-0.21	-	13
Sep-26 13.00	0.65	-	-	-	34.60	-0.26	-	21
Sep-26 13.50	0.83	-	-	-	34.39	-0.31	-	8
Sep-26 14.00	1.03	-	-	-	34.18	-0.36	-	10
Sep-26 14.50	1.26	-	-	-	33.97	-0.41	-	1
Sep-26 16.00	2.12	-	-	-	33.53	-0.58	-	236
Sep-26 16.50	2.47	-	-	-	33.43	-0.63	-	3
Dec-26 11.00	0.26	-	-	-	32.27	-0.11	-	2
Dec-26 12.00	0.47	-	-	-	31.96	-0.18	-	2
Dec-26 12.50	0.60	-	-	-	31.81	-0.22	-	5
Dec-26 13.00	0.77	-	-	-	31.65	-0.26	-	2
Dec-26 13.50	0.94	-	-	-	31.50	-0.31	-	4
Dec-26 14.00	1.16	-	-	-	31.34	-0.36	-	3
Dec-26 14.50	1.39	-	-	-	31.19	-0.41	-	10
Dec-26 15.00	1.65	-	-	-	31.04	-0.46	-	15
Dec-26 15.50	1.94	-	-	-	30.97	-0.51	-	5
Dec-26 16.00	2.25	-	-	-	30.93	-0.56	-	19
Dec-26 16.50	2.59	-	-	-	30.90	-0.60	-	17
Dec-26 17.00	2.94	-	-	-	30.87	-0.65	-	6
Dec-26 21.00	6.31	-	-	-	30.60	-0.89	-	6
Dec-26 32.00	17.10	-	-	-	30.00	-1.00	-	1
Mar-27 16.00	2.33	-	-	-	29.17	-0.54	-	15
Jun-27 16.00	2.59	-	-	-	28.03	-0.55	-	311
Jun-27 21.00	6.49	-	-	-	27.81	-0.84	-	20
Dec-27 15.00	2.16	-	-	-	26.71	-0.45	-	4
Dec-27 15.50	2.44	-	-	-	26.68	-0.49	-	162
Dec-27 16.00	2.75	-	-	-	26.67	-0.53	-	156
Dec-27 16.50	3.09	-	-	-	26.66	-0.56	-	151

	Previous Close	14.76		10/03/26
	REDEIA Close	14.86		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	2.37	-	-	-	22.88	1.00	-	2
Mar-26 14.00	0.88	-	-	-	21.53	0.96	-	1
Mar-26 15.00	0.15	-	-	-	20.66	0.40	-	4
Mar-26 15.50	0.03	-	-	-	20.30	0.11	-	2
Mar-26 16.00	-	-	-	-	19.94	0.01	-	1,010
Mar-26 16.50	-	-	-	-	19.58	-	-	52
Mar-26 17.00	-	-	-	-	19.22	-	-	2
Mar-26 17.50	-	-	-	-	18.86	-	-	8
Mar-26 18.00	-	-	-	-	18.51	-	-	2
Mar-26 18.50	-	-	-	-	18.15	-	-	10
Mar-26 19.50	-	-	-	-	17.43	-	-	2
Mar-26 20.00	-	-	-	-	17.07	-	-	1
Apr-26 14.00	0.97	-	-	-	19.38	0.84	-	1
Apr-26 14.50	0.59	-	-	-	19.02	0.68	-	1
Apr-26 16.00	0.05	-	-	-	18.02	0.12	-	11
Jun-26 14.00	1.17	-	-	-	19.38	0.75	-	1
Jun-26 15.00	0.56	-	-	-	18.47	0.50	-	12
Jun-26 15.50	0.34	-	-	-	18.04	0.37	-	185
Jun-26 16.00	0.19	-	-	-	17.62	0.25	-	1,389
Jun-26 16.50	0.10	-	-	-	17.19	0.15	-	66
Jun-26 17.00	0.05	-	-	-	16.77	0.08	-	1
Jun-26 17.50	0.02	-	-	-	16.34	0.04	-	2
Jun-26 18.00	0.01	-	-	-	15.91	0.01	-	10
Jun-26 18.50	-	-	-	-	15.49	-	-	1
Jun-26 19.00	-	-	-	-	15.06	-	-	10
Jun-26 20.00	-	-	-	-	14.21	-	-	10
Sep-26 14.00	1.27	-	-	-	20.64	0.72	-	4
Sep-26 15.00	0.67	-	-	-	19.60	0.50	-	3
Sep-26 15.50	0.45	-	-	-	19.16	0.39	-	15
Sep-26 16.00	0.29	-	-	-	18.71	0.28	-	62
Sep-26 16.50	0.18	-	-	-	18.26	0.19	-	1
Sep-26 17.00	0.10	-	-	-	17.81	0.13	-	35
Sep-26 17.50	0.06	-	-	-	17.36	0.08	-	1
Sep-26 18.50	0.01	-	-	-	16.46	0.02	-	1
Dec-26 12.00	2.98	-	-	-	22.18	0.95	-	20
Dec-26 15.00	0.81	-	-	-	19.55	0.49	-	20
Dec-26 15.50	0.60	-	-	-	19.11	0.40	-	17
Dec-26 16.00	0.43	-	-	-	18.66	0.32	-	14
Dec-26 17.00	0.20	-	-	-	17.76	0.18	-	25
Dec-26 17.50	0.13	-	-	-	17.31	0.12	-	26
Dec-26 18.00	0.08	-	-	-	16.86	0.08	-	2
Mar-27 15.50	0.66	-	-	-	18.80	0.40	-	3
Mar-27 17.00	0.25	-	-	-	17.38	0.20	-	4
Mar-27 17.50	0.17	-	-	-	16.91	0.14	-	10
Jun-27 16.00	0.63	-	-	-	18.69	0.35	-	1
Dec-27 14.50	1.30	-	-	-	19.85	0.55	-	278
Dec-27 18.00	0.23	-	-	-	16.70	0.16	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 13.50	-	-	-	-	24.00	-0.01	-	1
Mar-26 14.00	0.02	-	-	-	23.55	-0.06	-	7
Mar-26 14.50	0.09	-	-	-	23.10	-0.25	-	17
Mar-26 15.00	0.30	-	-	-	22.68	-0.59	-	39
Mar-26 15.50	0.67	-	-	-	22.32	-0.87	-	9
Mar-26 16.00	1.14	1.09	1.09	1.09	21.96	-0.99	1	5
Mar-26 16.50	1.64	-	-	-	21.60	-1.00	-	4
Mar-26 18.00	3.14	-	-	-	20.53	-1.00	-	10
Apr-26 13.50	0.03	-	-	-	20.06	-0.06	-	5
Apr-26 14.00	0.08	-	-	-	19.70	-0.16	-	5
Apr-26 14.50	0.21	-	-	-	19.34	-0.33	-	11
Apr-26 15.00	0.43	0.43	0.43	0.43	18.99	-0.54	1	3
Apr-26 15.50	0.76	-	-	-	18.66	-0.74	-	4
May-26 14.00	0.15	-	-	-	19.04	-0.21	-	2
May-26 15.00	0.52	-	-	-	18.35	-0.52	-	1
Jun-26 13.00	0.07	-	-	-	20.31	-0.09	-	1
Jun-26 13.50	0.13	-	-	-	19.85	-0.16	-	1,378
Jun-26 14.00	0.24	-	-	-	19.39	-0.25	-	57
Jun-26 14.50	0.40	-	-	-	18.93	-0.37	-	108
Jun-26 15.00	0.62	-	-	-	18.48	-0.50	-	35
Jun-26 15.50	0.91	-	-	-	18.05	-0.64	-	103
Jun-26 16.00	1.27	-	-	-	17.63	-0.77	-	76
Jun-26 16.50	1.68	-	-	-	17.20	-0.88	-	11
Sep-26 13.00	0.27	-	-	-	19.62	-0.22	-	8
Sep-26 13.50	0.41	-	-	-	19.09	-0.30	-	49
Sep-26 14.00	0.58	-	-	-	18.57	-0.40	-	32
Sep-26 14.50	0.81	-	-	-	18.04	-0.50	-	12
Sep-26 15.00	1.09	-	-	-	17.53	-0.61	-	7
Sep-26 15.50	1.42	-	-	-	17.09	-0.71	-	3
Sep-26 16.00	1.80	-	-	-	16.64	-0.81	-	33
Sep-26 16.50	2.22	-	-	-	16.19	-0.88	-	1
Sep-26 19.00	4.62	-	-	-	13.95	-1.00	-	1
Dec-26 13.00	0.37	-	-	-	19.36	-0.24	-	5
Dec-26 13.50	0.52	-	-	-	18.92	-0.31	-	93
Dec-26 14.00	0.71	-	-	-	18.48	-0.40	-	31
Dec-26 14.50	0.94	-	-	-	18.04	-0.49	-	115
Dec-26 15.00	1.21	-	-	-	17.60	-0.58	-	16
Dec-26 15.50	1.52	-	-	-	17.16	-0.67	-	2
Dec-26 16.00	1.88	-	-	-	16.71	-0.76	-	26
Dec-26 17.00	2.71	-	-	-	15.81	-0.89	-	1
Dec-26 18.00	3.64	-	-	-	14.91	-0.97	-	1
Mar-27 13.50	0.63	-	-	-	17.94	-0.34	-	11
Mar-27 14.50	1.07	-	-	-	17.20	-0.50	-	5
Mar-27 15.00	1.34	-	-	-	16.80	-0.58	-	1
Mar-27 15.50	1.65	-	-	-	16.33	-0.66	-	3
Mar-27 17.00	2.78	-	-	-	14.91	-0.86	-	3
Jun-27 14.50	1.14	-	-	-	16.96	-0.49	-	5
Jun-27 15.50	1.71	-	-	-	16.13	-0.64	-	13
Dec-27 14.00	1.25	-	-	-	16.79	-0.47	-	20
Dec-27 15.00	1.81	-	-	-	16.20	-0.61	-	10
Dec-27 19.00	5.02	-	-	-	12.43	-0.97	-	4
Dec-28 13.00	1.24	-	-	-	17.09	-0.41	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 16.00	1.14	-	-	-	21.96	-0.98	-	8
May-26 15.50	0.82	-	-	-	18.02	-0.68	-	2
Sep-26 13.50	0.40	-	-	-	19.09	-0.29	-	2
Sep-26 14.00	0.57	-	-	-	18.57	-0.38	-	1
Sep-26 15.00	1.07	-	-	-	17.53	-0.59	-	1
Sep-26 18.00	3.56	-	-	-	14.84	-0.97	-	10
Dec-26 13.50	0.51	-	-	-	18.92	-0.30	-	4

	Previous Close	20.97		10/03/26
	REPSOL Close	20.75		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 19.50	1.30	-	-	-	52.88	0.91	-	4
Mar-26 11.00	9.76	-	-	-	67.23	1.00	-	3
Mar-26 14.50	6.26	-	-	-	58.68	1.00	-	301
Mar-26 15.00	5.76	-	-	-	57.46	1.00	-	10
Mar-26 15.50	5.26	-	-	-	56.24	1.00	-	10,645
Mar-26 16.00	4.76	-	-	-	55.02	1.00	-	3,397
Mar-26 16.50	4.26	-	-	-	53.80	1.00	-	341
Mar-26 17.00	3.77	3.45	3.45	3.45	52.58	0.99	2	70
Mar-26 17.50	3.27	-	-	-	51.36	0.98	-	117
Mar-26 18.00	2.79	3.10	3.10	3.10	50.13	0.96	1	1,006
Mar-26 18.50	2.31	-	-	-	48.91	0.93	-	9
Mar-26 19.00	1.86	-	-	-	47.69	0.88	-	119
Mar-26 19.50	1.44	-	-	-	46.47	0.80	-	220
Mar-26 20.00	1.07	-	-	-	45.25	0.70	-	51
Mar-26 21.00	0.49	0.56	0.56	0.55	43.31	0.45	8	37
Mar-26 22.00	0.18	0.21	0.21	0.18	42.88	0.22	9	37
Mar-26 w4 23.00	0.11	-	-	-	39.77	0.13	-	15
Apr-26 17.00	3.89	-	-	-	44.61	0.93	-	4
Apr-26 17.50	3.43	-	-	-	43.53	0.90	-	156
Apr-26 18.00	2.99	-	-	-	42.44	0.87	-	27
Apr-26 18.50	2.56	-	-	-	41.36	0.83	-	1
Apr-26 19.00	2.17	-	-	-	40.28	0.77	-	20
Apr-26 19.50	1.80	-	-	-	39.19	0.72	-	2
Apr-26 20.00	1.45	-	-	-	38.11	0.65	-	128
Apr-26 21.00	0.89	-	-	-	36.35	0.49	-	5
Apr-26 22.00	0.50	0.51	0.51	0.51	35.82	0.33	10	157
Apr-26 23.00	0.26	-	-	-	35.29	0.20	-	51
May-26 17.50	3.59	-	-	-	40.73	0.86	-	11
May-26 18.50	2.77	-	-	-	38.70	0.79	-	6
May-26 20.00	1.69	-	-	-	35.67	0.63	-	1
May-26 21.00	1.13	1.13	1.13	1.13	34.01	0.51	1	1
May-26 22.00	0.73	-	-	-	33.47	0.38	-	2
May-26 23.00	0.44	-	-	-	32.92	0.26	-	12
Jun-26 9.00	11.80	-	-	-	53.12	1.00	-	1
Jun-26 11.00	9.82	-	-	-	49.49	1.00	-	1
Jun-26 12.00	8.84	-	-	-	47.67	0.99	-	10
Jun-26 13.00	7.86	-	-	-	45.86	0.98	-	169
Jun-26 14.00	6.89	-	-	-	44.04	0.97	-	3,126
Jun-26 14.50	6.42	-	-	-	43.14	0.96	-	30
Jun-26 15.00	5.95	6.37	6.37	6.37	42.23	0.94	5	77
Jun-26 15.50	5.49	-	-	-	41.32	0.93	-	136
Jun-26 16.00	5.04	-	-	-	40.41	0.91	-	200
Jun-26 16.50	4.59	-	-	-	39.50	0.89	-	110
Jun-26 17.00	4.16	-	-	-	38.60	0.87	-	37
Jun-26 17.50	3.73	-	-	-	37.69	0.84	-	265
Jun-26 18.00	3.34	-	-	-	36.78	0.80	-	508
Jun-26 18.50	2.94	-	-	-	35.87	0.77	-	62
Jun-26 19.00	2.58	-	-	-	34.97	0.73	-	100
Jun-26 19.50	2.22	-	-	-	34.06	0.68	-	1
Jun-26 20.00	1.90	-	-	-	33.15	0.63	-	15
Jun-26 21.00	1.33	-	-	-	31.75	0.52	-	68
Jun-26 22.00	0.93	-	-	-	31.59	0.41	-	252
Jun-26 23.00	0.63	-	-	-	31.43	0.31	-	21
Jun-26 24.00	0.41	-	-	-	31.27	0.22	-	150
Jun-26 26.00	0.16	-	-	-	30.95	0.10	-	1
Sep-26 14.00	6.93	-	-	-	39.18	0.96	-	56
Sep-26 14.50	6.46	-	-	-	38.58	0.95	-	11
Sep-26 15.00	6.00	6.36	6.36	6.36	37.98	0.93	5	374
Sep-26 15.50	5.55	5.92	5.92	5.92	37.38	0.92	5	51
Sep-26 16.00	5.11	-	-	-	36.77	0.90	-	50
Sep-26 16.50	4.69	4.50	4.50	4.50	36.17	0.87	1	279
Sep-26 17.00	4.28	4.60	4.60	4.60	35.57	0.84	50	309
Sep-26 17.50	3.88	-	-	-	34.97	0.81	-	8
Sep-26 18.00	3.50	-	-	-	34.36	0.78	-	316
Sep-26 18.50	3.14	-	-	-	33.76	0.74	-	401
Sep-26 19.00	2.79	-	-	-	33.16	0.70	-	22
Sep-26 19.50	2.47	-	-	-	32.56	0.66	-	11
Sep-26 20.00	2.16	-	-	-	31.95	0.61	-	32
Sep-26 21.00	1.64	-	-	-	30.97	0.52	-	4
Sep-26 22.00	1.23	-	-	-	30.67	0.43	-	6,023
Sep-26 23.00	0.90	-	-	-	30.36	0.35	-	3
Sep-26 24.00	0.66	-	-	-	30.06	0.27	-	3
Dec-26 10.00	10.82	-	-	-	38.76	1.00	-	14
Dec-26 12.00	8.85	-	-	-	37.06	0.99	-	152
Dec-26 13.00	7.88	-	-	-	36.21	0.98	-	60
Dec-26 13.50	7.41	-	-	-	35.78	0.96	-	100
Dec-26 14.00	6.94	-	-	-	35.36	0.95	-	19,223
Dec-26 14.50	6.49	-	-	-	34.93	0.94	-	1
Dec-26 15.00	6.04	-	-	-	34.51	0.92	-	10
Dec-26 15.50	5.61	-	-	-	34.08	0.90	-	3,070
Dec-26 16.00	5.19	-	-	-	33.65	0.87	-	2,038
Dec-26 16.50	4.79	-	-	-	33.23	0.85	-	1
Dec-26 17.00	4.39	-	-	-	32.80	0.82	-	76
Dec-26 17.50	4.03	-	-	-	32.38	0.78	-	50
Dec-26 18.00	3.67	-	-	-	31.95	0.75	-	137
Dec-26 18.50	3.33	-	-	-	31.53	0.72	-	368
Dec-26 19.00	3.01	-	-	-	31.10	0.68	-	9
Dec-26 19.50	2.71	-	-	-	30.67	0.64	-	101
Dec-26 20.00	2.42	-	-	-	30.25	0.60	-	59
Dec-26 21.00	1.93	-	-	-	29.56	0.52	-	8
Dec-26 22.00	1.52	-	-	-	29.37	0.45	-	4,058
Dec-26 23.00	1.20	-	-	-	29.18	0.38	-	7
Dec-26 24.00	0.94	-	-	-	28.98	0.32	-	5
Dec-26 26.00	0.55	-	-	-	28.60	0.21	-	3
Mar-27 13.00	7.90	-	-	-	36.59	0.97	-	22
Mar-27 13.50	7.43	-	-	-	36.13	0.96	-	25
Mar-27 14.00	6.97	-	-	-	35.67	0.94	-	350
Mar-27 14.50	6.52	-	-	-	35.21	0.93	-	5
Mar-27 15.50	5.67	-	-	-	34.30	0.88	-	15
Mar-27 16.00	5.26	-	-	-	33.84	0.86	-	1
Mar-27 16.50	4.86	-	-	-	33.38	0.83	-	25
Mar-27 18.00	3.77	3.74	3.74	3.72	32.01	0.74	15	65
Mar-27 18.50	3.46	-	-	-	31.55	0.70	-	5
Mar-27 19.00	3.14	-	-	-	31.09	0.67	-	15
Mar-27 19.50	2.84	-	-	-	30.63	0.63	-	5
Mar-27 22.00	1.68	-	-	-	29.19	0.46	-	14
Mar-27 23.00	1.35	-	-	-	28.95	0.39	-	3,000
Jun-27 11.00	9.83	-	-	-	37.81	0.99	-	1
Jun-27 11.50	9.35	-	-	-	37.34	0.99	-	25
Jun-27 12.50	8.39	-	-	-	36.39	0.97	-	50
Jun-27 13.00	7.92	-	-	-	35.92	0.96	-	72
Jun-27 13.50	7.46	-	-	-	35.44	0.95	-	27
Jun-27 14.00	7.01	-	-	-	34.97	0.93	-	25
Jun-27 14.50	6.58	-	-	-	34.49	0.91	-	5,050
Jun-27 15.00	6.16	-	-	-	34.02	0.89	-	110
Jun-27 15.50	5.75	-	-	-	33.55	0.86	-	50
Jun-27 16.00	5.35	-	-	-	33.07	0.84	-	2
Jun-27 16.50	4.97	-	-	-	32.60	0.81	-	30
Jun-27 17.00	4.61	-	-	-	32.12	0.78	-	1,020
Jun-27 17.50	4.26	-	-	-	31.65	0.75	-	26
Jun-27 19.50	3.00	-	-	-	29.75	0.63	-	1
Sep-27 12.50	8.39	-	-	-	36.19	0.97	-	50
Sep-27 13.00	7.92	-	-	-	35.72	0.96	-	50
Sep-27 15.50	5.76	-	-	-	33.35	0.86	-	1
Sep-27 18.00	3.96	-	-	-	30.98	0.72	-	3,000
Sep-27 18.50	3.65	-	-	-	30.50	0.69	-	3,000
Sep-27 20.00	2.79	-	-	-	29.08	0.59	-	2,003
Sep-27 21.00	2.30	-	-	-	28.32	0.53	-	6
Sep-27 22.00	1.94	-	-	-	28.11	0.47	-	5
Sep-27 24.00	1.33	-	-	-	27.69	0.36	-	2
Dec-27 11.00	9.84	-	-	-	37.30	0.99	-	2
Dec-27 11.50	9.36	-	-	-	36.84	0.99	-	1
Dec-27 12.00	8.88	-	-	-	36.37	0.98	-	4
Dec-27 12.50	8.40	-	-	-	35.91	0.97	-	50
Dec-27 13.00	7.95	-	-	-	35.44	0.95	-	30
Dec-27 13.50	7.50	-	-	-	34.98	0.94	-	5
Dec-27 14.00	7.06	-	-	-	34.51	0.92	-	5,150
Dec-27 14.50	6.64	-	-	-	34.04	0.90	-	2,100
Dec-27 15.00	6.23	-	-	-	33.58	0.87	-	150
Dec-27 15.50	5.84	-	-	-	33.11	0.85	-	100
Dec-27 16.00	5.47	-	-	-	32.65	0.82	-	3
Dec-27 16.50	5.11	-	-	-	32.18	0.79	-	1,614
Dec-27 17.00	4.74	-	-	-	31.71	0.77	-	35
Dec-27 17.50	4.42	-	-	-	31.25	0.74	-	2
Dec-27 19.50	3.22	-	-	-	29.38	0.62	-	5
Dec-27 20.00	2.97	-	-	-	28.92	0.59	-	10,000
Mar-28 16.50	5.07	-	-	-	31.87	0.79	-	1
Mar-28 24.00	1.59	-	-	-	27.69	0.38	-	5
Jun-28 22.00	2.41	-	-	-	28.65	0.49	-	4
Dec-28 16.00	5.63	-	-	-	32.74	0.79	-	2,000
Dec-28 17.00	5.00	-	-	-	32.07	0.74	-	15,000
Dec-29 10.00	10.82	-	-	-	35.46	1.00	-	210
Dec-29 11.50	9.33	-	-	-	34.72	1.00	-	1
Dec-29 12.00	8.85	-	-	-	34.47	0.99	-	1
Dec-29 12.50	8.37	-	-	-	34.22	0.98	-	803
Dec-29 17.00	5.10	-	-	-	31.98	0.74	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 17.50	-	-	-	-	58.51	-	-	5
Mar-26 w2 19.00	0.01	-	-	-	54.41	-0.03	-	10
Mar-26 7.50	-	-	-	-	74.70	-	-	8
Mar-26 7.75	-	-	-	-	74.09	-	-	3
Mar-26 8.00	-	-	-	-	73.48	-	-	3
Mar-26 8.50	-	-	-	-	72.26	-	-	10
Mar-26 8.75	-	-	-	-	71.65	-	-	7
Mar-26 9.00	-	-	-	-	71.04	-	-	62
Mar-26 9.25	-	-	-	-	70.43	-	-	172
Mar-26 9.50	-	-	-	-	69.82	-	-	2
Mar-26 9.75	-	-	-	-	69.21	-	-	7
Mar-26 10.00	-	-	-	-	68.60	-	-	522
Mar-26 10.50	-	-	-	-	67.38	-	-	707
Mar-26 11.00	-	-	-	-	66.16	-	-	5,463
Mar-26 11.50	-	-	-	-	64.94	-	-	334
Mar-26 12.00	-	-	-	-	63.72	-	-	161
Mar-26 12.50	-	-	-	-	62.49	-	-	151
Mar-26 13.00	-	-	-	-	61.27	-	-	28
Mar-26 13.50	-	-	-	-	60.05	-	-	48
Mar-26 14.00	-	-	-	-	58.83	-	-	79
Mar-26 14.50	-	-	-	-	57.61	-	-	18
Mar-26 15.00	-	-	-	-	56.39	-	-	3,272
Mar-26 15.50	-	-	-	-	55.17	-	-	167
Mar-26 16.00	-	-	-	-	53.95	-	-	1,076
Mar-26 16.50	-	-	-	-	52.73	-	-	35
Mar-26 17.00	0.01	-	-	-	51.51	-0.01	-	144
Mar-26 17.50	0.01	-	-	-	50.29	-0.02	-	77
Mar-26 18.00	0.03	0.10	0.10	0.10	49.06	-0.04	12	257
Mar-26 18.50	0.05	-	-	-	47.84	-0.07	-	25
Mar-26 19.00	0.10	0.10	0.10	0.10	46.62	-0.12	10	21
Mar-26 19.50	0.17	0.23	0.23	0.23	45.40	-0.19	5	55
Mar-26 20.00	0.29	0.30	0.35	0.30	44.18	-0.29	15	18
Mar-26 21.00	0.72	-	-	-	42.24	-0.55	-	9
Apr-26 13.50	-	-	-	-	50.01	-	-	1
Apr-26 14.00	0.01	-	-	-	48.93	-	-	5
Apr-26 15.00	0.01	-	-	-	46.76	-0.01	-	1
Apr-26 15.50	0.02	-	-	-	45.68	-0.02	-	1
Apr-26 16.00	0.04	-	-	-	44.59	-0.03	-	2
Apr-26 17.50	0.12	-	-	-	41.34	-0.09	-	2
Apr-26 18.00	0.17	-	-	-	40.25	-0.12	-	3
Apr-26 18.50	0.24	0.38	0.38	0.38	39.17	-0.16	3	205
Apr-26 19.00	0.34	0.29	0.29	0.29	38.09	-0.22	1	3
Apr-26 19.50	0.45	-	-	-	37.00	-0.28	-	2
Apr-26 20.00	0.60	-	-	-	35.92	-0.35	-	1
Apr-26 21.00	1.04	-	-	-	34.16	-0.52	-	4
May-26 15.00	0.05	-	-	-	43.43	-0.03	-	5
May-26 16.00	0.10	-	-	-	41.40	-0.06	-	5
May-26 17.00	0.17	-	-	-	39.38	-0.10	-	13
May-26 18.00	0.30	-	-	-	37.36	-0.16	-	1
May-26 18.50	0.40	0.40	0.40	0.40	36.34	-0.20	3	3
May-26 21.00	1.23	1.06	1.06	1.06	31.65	-0.50	1	-
Jun-26 8.25	-	-	-	-	52.55	-	-	25
Jun-26 9.25	-	-	-	-	50.74	-	-	20
Jun-26 9.75	-	-	-	-	49.83	-	-	2
Jun-26 10.00	-	-	-	-	49.37	-	-	5,610
Jun-26 10.50	-	-	-	-	48.47	-	-	3,072
Jun-26 11.00	0.01	-	-	-	47.56	-	-	8,958
Jun-26 11.50	0.01	-	-	-	46.65	-0.01	-	16
Jun-26 12.00	0.01	-	-	-	45.74	-0.01	-	15,286
Jun-26 12.50	0.02	-	-	-	44.84	-0.01	-	399
Jun-26 13.00	0.03	-	-	-	43.93	-0.01	-	322
Jun-26 13.50	0.04	-	-	-	43.02	-0.02	-	2
Jun-26 14.00	0.05	-	-	-	42.11	-0.03	-	128
Jun-26 14.50	0.07	-	-	-	41.21	-0.04	-	163
Jun-26 15.00	0.10	-	-	-	40.30	-0.05	-	337
Jun-26 15.50	0.13	-	-	-	39.39	-0.06	-	129
Jun-26 16.00	0.17	-	-	-	38.48	-0.08	-	138
Jun-26 16.50	0.21	-	-	-	37.57	-0.10	-	309
Jun-26 17.00	0.28	-	-	-	36.67	-0.13	-	306
Jun-26 17.50	0.34	-	-	-	35.76	-0.15	-	110
Jun-26 18.00	0.43	-	-	-	34.85	-0.19	-	100
Jun-26 20.00	0.96	-	-	-	31.22	-0.37	-	8,000
Sep-26 6.75	-	-	-	-	45.22	-	-	2
Sep-26 10.50	0.02	-	-	-	40.70	-0.01	-	19
Sep-26 11.00	0.03	-	-	-	40.10	-0.01	-	30
Sep-26 11.50	0.04	-	-	-	39.49	-0.02	-	51
Sep-26 12.00	0.05	-	-	-	38.89	-0.02	-	295
Sep-26 12.50	0.07	-	-	-	38.29	-0.03	-	80
Sep-26 13.00	0.09	-	-	-	37.69	-0.04	-	24
Sep-26 13.50	0.12	-	-	-	37.08	-0.05	-	13
Sep-26 14.00	0.16	0.17	0.17	0.17	36.48	-0.06	41	143
Sep-26 14.50	0.20	-	-	-	35.88	-0.08	-	277
Sep-26 15.00	0.25	-	-	-	35.28	-0.09	-	35
Sep-26 15.50	0.32	-	-	-	34.68	-0.11	-	6
Sep-26 16.00	0.39	-	-	-	34.07	-0.14	-	11
Sep-26 16.50	0.47	-	-	-	33.47	-0.16	-	200
Sep-26 17.00	0.57	-	-	-	32.87	-0.19	-	401
Sep-26 17.50	0.68	-	-	-	32.27	-0.22	-	300
Sep-26 18.00	0.81	0.78	0.78	0.78	31.66	-0.26	3	7
Sep-26 18.50	0.96	-	-	-	31.06	-0.29	-	1
Sep-26 19.50	1.32	-	-	-	29.86	-0.38	-	100
Sep-26 21.00	2.01	-	-	-	28.27	-0.52	-	10
Dec-26 8.00	-	-	-	-	39.10	-	-	9,500
Dec-26 8.75	0.01	-	-	-	38.46	-	-	1
Dec-26 9.00	0.01	-	-	-	38.24	-	-	13,015
Dec-26 9.50	0.02	-	-	-	37.82	-0.01	-	750
Dec-26 10.00	0.02	-	-	-	37.39	-0.01	-	34,000
Dec-26 10.50	0.03	-	-	-	36.97	-0.01	-	1,000
Dec-26 11.00	0.05	-	-	-	36.54	-0.02	-	15,621
Dec-26 11.50	0.07	-	-	-	36.12	-0.02	-	3,187
Dec-26 12.00	0.09	-	-	-	35.69	-0.03	-	15,760
Dec-26 12.50	0.12	-	-	-	35.26	-0.04	-	163
Dec-26 13.00	0.15	-	-	-	34.84	-0.05	-	12,000
Dec-26 13.50	0.19	-	-	-	34.41	-0.06	-	1
Dec-26 14.00	0.24	-	-	-	33.99	-0.08	-	11,025
Dec-26 14.50	0.30	-	-	-	33.56	-0.09	-	24
Dec-26 15.00	0.37	-	-	-	33.14	-0.11	-	4,184
Dec-26 15.50	0.45	-	-	-	32.71	-0.13	-	24
Dec-26 16.00	0.54	0.49	0.49	0.49	32.28	-0.16	150	2,152
Dec-26 16.50	0.65	-	-	-	31.86	-0.18	-	2
Dec-26 17.00	0.76	-	-	-	31.43	-0.21	-	2
Dec-26 18.00	1.05	-	-	-	30.58	-0.27	-	15
Dec-26 19.00	1.39	-	-	-	29.73	-0.34	-	4,013
Dec-26 19.50	1.60	-	-	-	29.30	-0.38	-	6
Dec-26 20.00	1.80	-	-	-	28.88	-0.42	-	2
Mar-27 7.25	0.01	-	-	-	39.31	-	-	4
Mar-27 8.00	0.01	-	-	-	38.62	-	-	1
Mar-27 10.00	0.06	-	-	-	36.79	-0.02	-	245
Mar-27 11.50	0.14	-	-	-	35.42	-0.04	-	216
Mar-27 12.00	0.17	-	-	-	34.96	-0.05	-	210
Mar-27 12.50	0.22	-	-	-	34.50	-0.06	-	401
Mar-27 13.50	0.32	-	-	-	33.59	-0.09	-	4
Mar-27 14.00	0.40	-	-	-	33.13	-0.11	-	55
Mar-27 14.50	0.47	-	-	-	32.67	-0.13	-	100
Mar-27 15.00	0.55	-	-	-	32.22	-0.14	-	50
Mar-27 15.50	0.66	-	-	-	31.76	-0.17	-	27
Mar-27 16.00	0.77	-	-	-	31.30	-0.19	-	75
Mar-27 16.50	0.88	-	-	-	30.84	-0.22	-	25
Mar-27 17.00	1.03	-	-	-	30.38	-0.24	-	75
Jun-27 8.00	0.03	-	-	-	37.86	-0.01	-	25,000
Jun-27 9.50	0.07	-	-	-	36.44	-0.02	-	40
Jun-27 10.00	0.09	-	-	-	35.97	-0.03	-	10
Jun-27 10.50	0.12	-	-	-	35.49	-0.03	-	2
Jun-27 11.50	0.19	-	-	-	34.55	-0.05	-	80
Jun-27 12.00	0.24	-	-	-	34.07	-0.06	-	210
Jun-27 12.50	0.28	-	-	-	33.60	-0.07	-	200
Jun-27 13.00	0.34	-	-	-	33.13	-0.09	-	5,010
Jun-27 13.50	0.41	-	-	-	32.65	-0.10	-	183
Jun-27 14.00	0.49	-	-	-	32.18	-0.12	-	38
Jun-27 16.00	0.88	-	-	-	30.28	-0.20	-	25
Jun-27 20.00	2.27	-	-	-	26.49	-0.44	-	2
Sep-27 10.50	0.18	-	-	-	34.86	-0.05	-	100
Sep-27 11.00	0.23	-	-	-	34.39	-0.06	-	101
Sep-27 11.50	0.28	-	-	-	33.92	-0.07	-	100
Sep-27 12.00	0.33	-	-	-	33.44	-0.08	-	104
Sep-27 14.00	0.64	-	-	-	31.55	-0.14	-	25
Sep-27 14.50	0.75	-	-	-	31.07	-0.16	-	270
Sep-27 15.50	0.96	-	-	-	30.13	-0.20	-	159
Sep-27 20.00	2.59	-	-	-	25.86	-0.46	-	3
Dec-27 7.75	0.05	-	-	-	36.18	-0.01	-	234
Dec-27 8.00	0.06	-	-	-	35.95	-0.02	-	23,000
Dec-27 8.50	0.08	-	-	-	35.48	-0.02	-	8,000
Dec-27 9.00	0.11	-	-	-	35.02	-0.03	-	7,000
Dec-27 9.75	0.15	-	-	-	34.32	-0.04	-	62
Dec-27 10.00	0.17	-	-	-	34.09	-0.04	-	11,028
Dec-27 10.50	0.21	-	-	-	33.62	-0.05	-	12,938
Dec-27 11.00	0.26	-	-	-	33.15	-0.06	-	27,620
Dec-27 12.00	0.37	-	-	-	32.22	-0.08	-	1
Dec-27 12.50	0.45	-	-	-	31.76	-0.10	-	25
Dec-27 13.00	0.52	-	-	-	31.29	-0.11	-	256
Dec-27 14.00	0.70	-	-	-	30.36	-0.14	-	15,000
Dec-27 14.50	0.80	-	-	-	29.89	-0.16	-	7
Dec-27 15.00	0.90	-	-	-	29.43	-0.18	-	7,001
Dec-27 16.00	1.16	-	-	-	28.50	-0.23	-	30,000
Dec-27 16.50	1.31	-	-	-	28.03	-0.25	-	1,525
Dec-27 17.00	1.45	-	-	-	27.56	-0.28	-	25
Dec-27 18.00	1.80	-	-	-	26.63	-0.33	-	100
Dec-27 20.00	2.63	-	-	-	24.77	-0.45	-	2
Mar-28 12.00	0.44	-	-	-	30.84	-0.09	-	1,000
Jun-28 19.50	2.76	-	-	-	24.56	-0.43	-	1
Dec-28 9.00	0.23	-	-	-	32.05	-0.05	-	40,500
Dec-28 10.00	0.33	-	-	-	31.37	-0.06	-	10,000
Dec-28 11.50	0.56	-	-	-	30.36	-0.10	-	1,000
Dec-28 15.00	1.41	-	-	-	28.00	-0.23	-	28,500
Dec-28 16.00	1.72	-	-	-	27.32	-0.27	-	15,000
Dec-28 18.00	2.49	-	-	-	25.98	-0.36	-	1,000
Jun-29 11.00	0.60	-	-	-	30.26	-0.10	-	140
Dec-29 7.75	0.22	-	-	-	31.13	-0.04	-	30,000
Dec-29 8.00	0.24	-	-	-	31.01	-0.04	-	17,000
Dec-29 11.00	0.73	-	-	-	29.52	-0.12	-	20,000
Dec-29 11.50	0.84	-	-	-	29.27	-0.13	-	17,000
Dec-29 12.50	1.07	-	-	-	28.77	-0.16	-	800
Dec-29 17.00	2.66	-	-	-	26.53	-0.34	-	25
Dec-30 14.00	1.84	-	-	-	27.65	-0.23	-	3,000
Dec-30 18.50	3.79	-	-	-	25.84	-0.40	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 20.00	0.87	-	-	-	51.52	0.79	-	10
Mar-26 9.00	11.75	-	-	-	72.11	1.00	-	11
Mar-26 9.50	11.26	-	-	-	70.89	1.00	-	1
Mar-26 10.00	10.76	-	-	-	69.67	1.00	-	2
Mar-26 11.00	9.76	-	-	-	67.23	1.00	-	7
Mar-26 14.00	6.76	-	-	-	59.90	1.00	-	51
Mar-26 14.00	6.76	-	-	-	59.90	1.00	-	10
Mar-26 14.50	6.26	-	-	-	58.68	1.00	-	1
Mar-26 15.50	5.26	-	-	-	56.24	1.00	-	10
Mar-26 16.00	4.76	-	-	-	55.02	1.00	-	10
Mar-26 16.50	4.26	-	-	-	53.80	0.99	-	15
Mar-26 17.00	3.77	-	-	-	52.58	0.99	-	20
Mar-26 17.00	3.77	-	-	-	52.58	0.99	-	10
Mar-26 17.50	3.27	-	-	-	51.36	0.98	-	10
Mar-26 19.00	1.87	-	-	-	47.69	0.88	-	30
Mar-26 19.50	1.44	-	-	-	46.47	0.80	-	5
Mar-26 20.00	1.07	-	-	-	45.25	0.70	-	5
Mar-26 20.00	1.07	-	-	-	45.25	0.70	-	20
Mar-26 21.00	0.49	0.42	0.42	0.42	43.31	0.45	5	5
Mar-26 21.00	0.49	-	-	-	43.31	0.45	-	1
Mar-26 22.00	0.18	-	-	-	42.88	0.22	-	25
Apr-26 17.00	3.89	-	-	-	44.61	0.93	-	15
Apr-26 18.50	2.57	-	-	-	41.36	0.82	-	10
Apr-26 19.00	2.17	-	-	-	40.28	0.77	-	5
Apr-26 20.00	1.45	-	-	-	38.11	0.65	-	15
Apr-26 22.00	0.50	-	-	-	35.82	0.33	-	10
May-26 26.00	0.06	-	-	-	31.28	0.06	-	150
Jun-26 14.00	6.90	-	-	-	44.04	0.96	-	1
Jun-26 14.50	6.42	-	-	-	43.14	0.95	-	1
Jun-26 15.00	5.95	-	-	-	42.23	0.94	-	1
Jun-26 16.00	5.04	-	-	-	40.41	0.91	-	3
Jun-26 18.00	3.33	3.20	3.20	3.20	36.78	0.80	5	5
Jun-26 19.50	2.22	-	-	-	34.06	0.68	-	1
Sep-26 14.00	6.56	-	-	-	39.18	0.92	-	1
Sep-26 14.50	6.12	-	-	-	38.58	0.90	-	1
Sep-26 17.00	4.06	-	-	-	35.57	0.79	-	2
Sep-26 18.00	3.33	-	-	-	34.36	0.73	-	10
Sep-26 22.00	1.19	-	-	-	30.67	0.41	-	32
Dec-26 14.50	6.28	-	-	-	34.93	0.88	-	1
Dec-26 15.00	5.86	-	-	-	34.51	0.87	-	33
Dec-26 17.00	4.30	-	-	-	32.80	0.77	-	7
Dec-26 18.00	3.61	-	-	-	31.95	0.72	-	26
Dec-26 18.50	3.28	-	-	-	31.53	0.68	-	6
Dec-27 12.00	8.14	-	-	-	36.37	0.87	-	15,000
Dec-27 16.00	5.20	-	-	-	32.65	0.74	-	7
Dec-28 15.25	5.72	-	-	-	33.25	0.71	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 9.50	-	-	-	-	69.82	-	-	2
Mar-26 9.75	-	-	-	-	69.21	-	-	1
Mar-26 11.00	-	-	-	-	66.16	-	-	7
Mar-26 13.50	-	-	-	-	60.05	-	-	33
Mar-26 15.50	-	-	-	-	55.17	-	-	23
Mar-26 16.00	-	-	-	-	53.95	-	-	1
Mar-26 16.00	-	-	-	-	53.95	-	-	10
Mar-26 16.50	-	-	-	-	52.73	-	-	26
Mar-26 17.00	0.01	-	-	-	51.51	-0.01	-	6
Mar-26 17.50	0.01	-	-	-	50.29	-0.02	-	4
Mar-26 17.50	0.01	-	-	-	50.29	-0.02	-	10
Mar-26 18.00	0.03	0.05	0.05	0.05	49.06	-0.04	1	-
Mar-26 18.50	0.05	-	-	-	47.84	-0.07	-	30
Mar-26 19.00	0.10	-	-	-	46.62	-0.12	-	10
Mar-26 19.00	0.10	-	-	-	46.62	-0.12	-	5
Mar-26 20.00	0.29	0.50	0.50	0.50	44.18	-0.29	5	10
Mar-26 20.00	0.29	-	-	-	44.18	-0.29	-	30
Mar-26 21.00	0.71	-	-	-	42.24	-0.55	-	10
Apr-26 18.00	0.17	-	-	-	40.25	-0.12	-	5
Apr-26 19.50	0.45	0.52	0.52	0.52	37.00	-0.28	10	20
Apr-26 20.00	0.60	-	-	-	35.92	-0.35	-	5
Apr-26 22.00	1.65	-	-	-	33.63	-0.68	-	10
Jun-26 12.00	0.01	-	-	-	45.74	-0.01	-	13
Jun-26 13.00	0.03	-	-	-	43.93	-0.02	-	20
Jun-26 14.00	0.06	-	-	-	42.11	-0.03	-	1
Jun-26 15.00	0.10	-	-	-	40.30	-0.05	-	1
Jun-26 16.50	0.21	-	-	-	37.57	-0.10	-	10
Jun-26 17.00	0.27	-	-	-	36.67	-0.12	-	2
Sep-26 11.00	0.03	-	-	-	40.10	-0.01	-	1,200
Sep-26 16.00	0.38	-	-	-	34.07	-0.13	-	10
Dec-26 11.00	0.05	-	-	-	36.54	-0.02	-	1
Dec-26 13.50	0.19	-	-	-	34.41	-0.06	-	150
Dec-26 14.50	0.30	-	-	-	33.56	-0.09	-	150
Dec-26 15.00	0.37	-	-	-	33.14	-0.11	-	1
Dec-26 15.50	0.45	-	-	-	32.71	-0.13	-	450
Dec-26 16.00	0.54	-	-	-	32.28	-0.15	-	33
Dec-26 17.00	0.76	-	-	-	31.43	-0.20	-	4
Dec-26 18.00	1.03	-	-	-	30.58	-0.26	-	1
Mar-27 11.50	0.13	-	-	-	35.42	-0.04	-	1
Dec-28 15.25	1.45	-	-	-	27.83	-0.22	-	750

	Previous Close	4.11		10/03/26
	SACYR Close	4.26		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.76	-	-	-	24.15	1.00	-	10
Mar-26 4.40	0.02	-	-	-	23.85	0.21	-	2
Jun-26 3.20	1.07	-	-	-	23.09	0.99	-	10
Jun-26 3.70	0.60	-	-	-	22.90	0.90	-	10
Jun-26 3.80	0.52	-	-	-	22.86	0.85	-	10
Jun-26 4.60	0.09	-	-	-	22.68	0.29	-	7
Sep-26 3.50	0.82	-	-	-	23.16	0.91	-	10
Sep-26 4.00	0.44	-	-	-	22.96	0.70	-	20
Dec-26 3.90	0.55	-	-	-	23.83	0.72	-	25
Dec-26 4.00	0.49	-	-	-	23.79	0.68	-	5
Dec-26 4.20	0.38	-	-	-	23.71	0.58	-	20
Dec-26 4.30	0.33	-	-	-	23.66	0.53	-	43
Dec-26 4.50	0.25	-	-	-	23.50	0.44	-	10
Dec-26 4.70	0.18	-	-	-	23.34	0.35	-	10
Dec-26 4.80	0.16	-	-	-	23.26	0.32	-	10
Jun-27 3.90	0.60	-	-	-	23.12	0.69	-	25
Dec-27 4.00	0.59	-	-	-	22.79	0.64	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.50	0.25	-	-	-	25.19	-0.91	-	70
Jun-26 3.60	0.02	-	-	-	24.03	-0.08	-	10
Jun-26 3.80	0.05	-	-	-	23.95	-0.16	-	102
Sep-26 3.60	0.07	-	-	-	24.13	-0.16	-	20
Jun-27 3.40	0.12	-	-	-	23.84	-0.18	-	20

	Previous Close	9.47		10/03/26
	SANTANDER Close	10.01		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 9.00	1.02	-	-	-	58.07	0.98	-	2
Mar-26 w2 10.00	0.19	0.24	0.24	0.20	51.34	0.52	43	41
Mar-26 w2 10.50	0.04	-	-	-	51.18	0.16	-	1
Mar-26 w2 11.00	-	-	-	-	51.10	0.02	-	1
Mar-26 w2 12.00	-	-	-	-	50.93	-	-	100
Mar-26 3.60	6.41	-	-	-	82.93	1.00	-	1
Mar-26 5.00	5.01	-	-	-	75.24	1.00	-	10
Mar-26 5.50	4.51	-	-	-	72.50	1.00	-	17
Mar-26 5.75	4.27	-	-	-	71.12	1.00	-	15
Mar-26 6.00	4.02	-	-	-	69.75	1.00	-	68
Mar-26 6.25	3.77	-	-	-	68.38	1.00	-	12
Mar-26 6.50	3.52	-	-	-	67.00	1.00	-	35
Mar-26 6.75	3.27	-	-	-	65.63	1.00	-	300
Mar-26 7.00	3.02	-	-	-	64.26	1.00	-	7,670
Mar-26 7.25	2.77	-	-	-	62.88	1.00	-	150
Mar-26 7.75	2.27	2.34	2.34	2.34	60.14	1.00	5	15
Mar-26 8.00	2.02	-	-	-	58.76	0.99	-	528
Mar-26 8.25	1.77	-	-	-	57.39	0.98	-	3,353
Mar-26 8.50	1.53	-	-	-	56.02	0.97	-	1,402
Mar-26 8.75	1.29	-	-	-	54.64	0.94	-	11
Mar-26 9.00	1.06	1.10	1.10	1.10	53.27	0.90	4	316
Mar-26 9.25	0.85	-	-	-	51.90	0.83	-	151
Mar-26 9.50	0.65	-	-	-	50.52	0.75	-	364
Mar-26 9.75	0.47	0.43	0.43	0.42	49.15	0.65	4	34
Mar-26 10.00	0.33	0.32	0.33	0.31	47.78	0.52	7	52,188
Mar-26 10.50	0.14	-	-	-	47.63	0.29	-	45,124
Mar-26 11.00	0.05	-	-	-	47.55	0.13	-	174
Mar-26 11.50	0.01	-	-	-	47.46	0.04	-	40
Mar-26 12.00	-	-	-	-	47.38	0.01	-	765
Mar-26 12.50	-	-	-	-	47.30	-	-	1
Mar-26 w4 9.00	1.11	1.16	1.16	1.16	49.68	0.85	1	1
Mar-26 w4 10.00	0.40	-	-	-	44.65	0.53	-	1
Mar-26 w4 11.00	0.09	-	-	-	44.36	0.18	-	30
Mar-26 w4 11.50	0.03	0.03	0.03	0.03	44.24	0.08	350	350
Apr-26 w0 11.00	0.12	0.09	0.09	0.09	43.18	0.21	10	10
Apr-26 7.50	2.55	-	-	-	51.89	0.97	-	10
Apr-26 8.00	2.08	-	-	-	49.66	0.93	-	15
Apr-26 9.25	1.02	-	-	-	44.08	0.74	-	150
Apr-26 9.50	0.85	-	-	-	42.96	0.68	-	156
Apr-26 9.75	0.69	-	-	-	41.85	0.61	-	154
Apr-26 10.00	0.54	-	-	-	40.73	0.54	-	4
Apr-26 10.50	0.34	-	-	-	40.53	0.39	-	21
Apr-26 11.00	0.20	-	-	-	40.38	0.26	-	22
Apr-26 11.50	0.11	-	-	-	40.23	0.16	-	4
Apr-26 12.00	0.05	-	-	-	40.08	0.09	-	30
May-26 10.00	0.64	-	-	-	38.24	0.54	-	10
May-26 11.00	0.28	-	-	-	37.86	0.30	-	1
Jun-26 3.10	6.92	-	-	-	63.26	1.00	-	3
Jun-26 4.80	5.23	-	-	-	56.76	1.00	-	25
Jun-26 5.00	5.03	-	-	-	55.99	1.00	-	125
Jun-26 5.50	4.53	-	-	-	54.08	1.00	-	3,750
Jun-26 6.00	4.04	-	-	-	52.16	0.99	-	5
Jun-26 6.25	3.79	-	-	-	51.20	0.98	-	3,735
Jun-26 6.50	3.55	-	-	-	50.25	0.98	-	260
Jun-26 6.75	3.31	-	-	-	49.29	0.97	-	10,000
Jun-26 7.00	3.07	-	-	-	48.33	0.95	-	91
Jun-26 7.25	2.84	-	-	-	47.37	0.94	-	81
Jun-26 7.50	2.61	-	-	-	46.42	0.92	-	38
Jun-26 7.75	2.39	-	-	-	45.46	0.90	-	20
Jun-26 8.00	2.17	-	-	-	44.50	0.87	-	22,548
Jun-26 8.25	1.96	-	-	-	43.55	0.84	-	20
Jun-26 8.50	1.76	-	-	-	42.59	0.81	-	19
Jun-26 8.75	1.56	-	-	-	41.63	0.77	-	53
Jun-26 9.00	1.38	-	-	-	40.67	0.73	-	330
Jun-26 9.25	1.20	-	-	-	39.72	0.69	-	3,223
Jun-26 9.50	1.04	-	-	-	38.76	0.64	-	167
Jun-26 9.75	0.89	-	-	-	37.80	0.59	-	195
Jun-26 10.00	0.75	0.70	0.70	0.70	36.85	0.54	50	146
Jun-26 10.50	0.54	0.56	0.56	0.56	36.62	0.43	1	13,400
Jun-26 11.00	0.38	-	-	-	36.44	0.33	-	31
Jun-26 11.50	0.26	-	-	-	36.26	0.25	-	361
Jun-26 12.00	0.18	-	-	-	36.07	0.19	-	564
Jun-26 12.50	0.12	-	-	-	35.89	0.13	-	30
Jun-26 13.00	0.07	-	-	-	35.71	0.09	-	5
Jun-26 13.50	0.05	-	-	-	35.52	0.06	-	7
Sep-26 4.50	5.53	-	-	-	51.50	1.00	-	20
Sep-26 4.60	5.43	-	-	-	51.20	1.00	-	25
Sep-26 4.70	5.33	-	-	-	50.89	1.00	-	50
Sep-26 4.80	5.23	-	-	-	50.59	1.00	-	25
Sep-26 4.90	5.13	-	-	-	50.29	1.00	-	25
Sep-26 5.00	5.03	-	-	-	49.98	0.99	-	25
Sep-26 5.75	4.30	-	-	-	47.71	0.98	-	1
Sep-26 6.00	4.06	-	-	-	46.96	0.97	-	2
Sep-26 6.25	3.83	-	-	-	46.20	0.96	-	5
Sep-26 6.50	3.60	-	-	-	45.44	0.94	-	16
Sep-26 7.00	3.15	-	-	-	43.93	0.91	-	4
Sep-26 7.75	2.52	-	-	-	41.65	0.84	-	30
Sep-26 8.00	2.33	-	-	-	40.90	0.82	-	100
Sep-26 8.50	1.95	-	-	-	39.38	0.76	-	30
Sep-26 9.00	1.60	-	-	-	37.87	0.70	-	21
Sep-26 9.25	1.44	-	-	-	37.11	0.66	-	44
Sep-26 9.50	1.29	-	-	-	36.35	0.63	-	4
Sep-26 9.75	1.14	-	-	-	35.59	0.59	-	5,030
Sep-26 10.00	1.00	-	-	-	34.84	0.55	-	117
Sep-26 10.50	0.79	-	-	-	34.51	0.47	-	5
Sep-26 11.50	0.47	-	-	-	33.91	0.33	-	5
Sep-26 12.00	0.35	-	-	-	33.61	0.27	-	44
Dec-26 3.00	7.02	-	-	-	53.18	1.00	-	1
Dec-26 4.00	6.02	-	-	-	50.51	1.00	-	100
Dec-26 4.40	5.63	-	-	-	49.45	1.00	-	50
Dec-26 4.50	5.53	-	-	-	49.18	1.00	-	1
Dec-26 4.60	5.43	-	-	-	48.91	1.00	-	82
Dec-26 4.70	5.33	-	-	-	48.65	0.99	-	50
Dec-26 4.80	5.23	-	-	-	48.38	0.99	-	15,050
Dec-26 4.90	5.13	-	-	-	48.12	0.99	-	50
Dec-26 5.00	5.04	-	-	-	47.85	0.99	-	10,029
Dec-26 5.25	4.80	-	-	-	47.18	0.98	-	25
Dec-26 5.75	4.33	-	-	-	45.85	0.96	-	6
Dec-26 6.00	4.10	-	-	-	45.19	0.95	-	7
Dec-26 6.50	3.65	-	-	-	43.85	0.92	-	5
Dec-26 7.50	2.83	-	-	-	41.19	0.84	-	11
Dec-26 7.75	2.63	-	-	-	40.52	0.82	-	2
Dec-26 8.00	2.44	-	-	-	39.86	0.80	-	10,026
Dec-26 8.25	2.26	-	-	-	39.19	0.77	-	230
Dec-26 8.50	2.09	-	-	-	38.53	0.75	-	100
Dec-26 8.75	1.91	-	-	-	37.86	0.72	-	4
Dec-26 9.00	1.75	-	-	-	37.20	0.69	-	135
Dec-26 9.25	1.60	-	-	-	36.53	0.66	-	1
Dec-26 9.50	1.45	-	-	-	35.86	0.63	-	3
Dec-26 10.00	1.17	-	-	-	34.53	0.56	-	129
Dec-26 10.50	0.96	-	-	-	34.18	0.49	-	87
Dec-26 11.00	0.78	-	-	-	33.84	0.43	-	76
Dec-26 11.50	0.62	-	-	-	33.51	0.37	-	135
Dec-26 12.00	0.50	-	-	-	33.18	0.31	-	14
Dec-26 12.50	0.38	-	-	-	32.84	0.26	-	252
Dec-26 13.00	0.30	-	-	-	32.51	0.21	-	2,750
Dec-26 14.00	0.18	-	-	-	31.84	0.14	-	10
Dec-26 14.50	0.13	-	-	-	31.51	0.11	-	100
Mar-27 4.50	5.53	-	-	-	47.39	0.99	-	25
Mar-27 4.60	5.43	-	-	-	47.14	0.99	-	25
Mar-27 4.70	5.33	-	-	-	46.90	0.99	-	25
Mar-27 4.80	5.23	-	-	-	46.65	0.99	-	50
Mar-27 4.90	5.14	-	-	-	46.40	0.98	-	50
Mar-27 5.00	5.04	-	-	-	46.16	0.98	-	50
Mar-27 5.25	4.81	-	-	-	45.54	0.97	-	25
Mar-27 6.00	4.13	-	-	-	43.69	0.93	-	25
Mar-27 6.25	3.92	-	-	-	43.08	0.91	-	25
Mar-27 7.50	2.91	-	-	-	40.00	0.82	-	1
Mar-27 8.00	2.55	-	-	-	38.77	0.78	-	2
Mar-27 9.25	1.73	-	-	-	35.69	0.65	-	60
Mar-27 9.50	1.58	-	-	-	35.07	0.62	-	10
Jun-27 6.00	4.16	-	-	-	42.71	0.92	-	25
Jun-27 6.25	3.95	-	-	-	42.15	0.90	-	25
Jun-27 6.50	3.74	-	-	-	41.58	0.89	-	25
Jun-27 6.75	3.55	-	-	-	41.02	0.87	-	25
Jun-27 7.00	3.35	-	-	-	40.45	0.85	-	25
Jun-27 7.25	3.16	-	-	-	39.88	0.84	-	25
Jun-27 7.50	2.97	-	-	-	39.32	0.82	-	10
Jun-27 9.00	1.98	-	-	-	35.92	0.68	-	6,000
Jun-27 9.75	1.56	-	-	-	34.22	0.60	-	1
Jun-27 10.00	1.43	-	-	-	33.66	0.57	-	5,000
Jun-27 11.00	1.04	-	-	-	33.07	0.47	-	4
Jun-27 12.50	0.62	-	-	-	32.22	0.33	-	5
Dec-27 2.30	7.72	-	-	-	48.73	1.00	-	65
Dec-27 4.20	5.82	-	-	-	44.93	1.00	-	7,000
Dec-27 4.30	5.73	-	-	-	44.73	1.00	-	1
Dec-27 4.90	5.15	-	-	-	43.53	0.97	-	4
Dec-27 5.00	5.06	-	-	-	43.33	0.97	-	2
Dec-27 5.25	4.84	-	-	-	42.83	0.95	-	3
Dec-27 5.50	4.62	-	-	-	42.33	0.94	-	5
Dec-27 7.00	3.44	-	-	-	39.34	0.84	-	2,545
Dec-27 7.50	3.10	-	-	-	38.34	0.80	-	4
Dec-27 8.00	2.76	-	-	-	37.34	0.76	-	3
Dec-27 8.50	2.45	-	-	-	36.34	0.72	-	2
Dec-27 9.00	2.16	-	-	-	35.34	0.68	-	1
Dec-27 9.25	2.01	-	-	-	34.84	0.65	-	25
Dec-27 10.00	1.63	-	-	-	33.34	0.58	-	10
Dec-27 10.50	1.42	-	-	-	33.03	0.54	-	1
Dec-27 12.00	0.92	-	-	-	32.13	0.40	-	5
Mar-28 8.75	2.38	-	-	-	35.55	0.70	-	1
Mar-28 9.00	2.24	-	-	-	35.08	0.68	-	450
Mar-28 9.25	2.10	-	-	-	34.61	0.65	-	300
Mar-28 9.50	1.96	-	-	-	34.13	0.63	-	50
Mar-28 9.75	1.84	-	-	-	33.66	0.61	-	250
Mar-28 10.00	1.72	-	-	-	33.18	0.59	-	125
Mar-28 13.50	0.67	-	-	-	31.07	0.31	-	150
Jun-28 6.00	4.25	-	-	-	40.55	0.90	-	3
Jun-28 9.50	2.03	-	-	-	34.26	0.63	-	5
Jun-28 10.00	1.79	-	-	-	33.36	0.59	-	150
Jun-28 12.50	0.97	-	-	-	31.85	0.40	-	2
Dec-28 8.50	2.68	-	-	-	36.26	0.72	-	3,004
Dec-28 9.00	2.40	-	-	-	35.44	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 9.00	-	-	-	-	58.61	-0.02	-	30
Mar-26 w2 10.00	0.18	0.24	0.24	0.24	51.88	-0.48	3	-
Mar-26 w2 11.00	0.99	-	-	-	51.64	-0.98	-	1
Mar-26 3.30	-	-	-	-	84.50	-	-	2
Mar-26 3.70	-	-	-	-	82.30	-	-	10
Mar-26 3.90	-	-	-	-	81.21	-	-	7
Mar-26 4.00	-	-	-	-	80.66	-	-	2
Mar-26 4.10	-	-	-	-	80.11	-	-	5
Mar-26 4.20	-	-	-	-	79.56	-	-	5
Mar-26 5.00	-	-	-	-	75.16	-	-	15,012
Mar-26 5.25	-	-	-	-	73.79	-	-	110
Mar-26 5.50	-	-	-	-	72.42	-	-	22,616
Mar-26 5.75	-	-	-	-	71.04	-	-	868
Mar-26 6.00	-	-	-	-	69.67	-	-	10,631
Mar-26 6.25	-	-	-	-	68.30	-	-	4
Mar-26 6.50	-	-	-	-	66.92	-	-	17
Mar-26 6.75	-	-	-	-	65.55	-	-	230
Mar-26 7.00	-	-	-	-	64.18	-	-	36
Mar-26 7.25	-	-	-	-	62.80	-	-	142
Mar-26 7.50	-	-	-	-	61.43	-	-	10,400
Mar-26 7.75	-	-	-	-	60.06	-	-	150
Mar-26 8.00	-	-	-	-	58.68	-0.01	-	11,032
Mar-26 8.25	0.01	-	-	-	57.31	-0.02	-	132
Mar-26 8.50	0.01	-	-	-	55.94	-0.03	-	352
Mar-26 8.75	0.03	-	-	-	54.56	-0.06	-	88
Mar-26 9.00	0.05	0.10	0.10	0.10	53.19	-0.10	2	608
Mar-26 9.25	0.08	0.13	0.13	0.13	51.82	-0.17	50	608
Mar-26 9.50	0.13	0.15	0.15	0.15	50.44	-0.25	3	326
Mar-26 9.75	0.21	0.20	0.20	0.20	49.07	-0.36	1	105
Mar-26 10.00	0.31	-	-	-	47.70	-0.48	-	20,393
Mar-26 10.50	0.62	-	-	-	47.55	-0.71	-	356
Mar-26 11.00	1.03	-	-	-	47.47	-0.88	-	198
Mar-26 11.50	1.50	-	-	-	47.38	-0.96	-	175
Mar-26 12.00	1.99	-	-	-	47.30	-0.99	-	156
Mar-26 w4 9.50	0.19	0.21	0.21	0.21	47.20	-0.28	3	3
Apr-26 w0 9.50	0.24	0.26	0.26	0.26	46.02	-0.30	3	3
Apr-26 8.00	0.05	-	-	-	49.43	-0.07	-	111
Apr-26 8.25	0.07	-	-	-	48.31	-0.09	-	11
Apr-26 8.50	0.10	-	-	-	47.20	-0.12	-	375
Apr-26 8.75	0.14	-	-	-	46.08	-0.16	-	24
Apr-26 9.00	0.19	-	-	-	44.96	-0.21	-	80
Apr-26 9.25	0.24	-	-	-	43.85	-0.26	-	64
Apr-26 9.50	0.32	-	-	-	42.73	-0.32	-	60
Apr-26 9.75	0.41	-	-	-	41.62	-0.39	-	21
Apr-26 10.00	0.51	-	-	-	40.50	-0.47	-	9
Apr-26 10.50	0.80	0.84	0.84	0.84	40.30	-0.61	10	360
Apr-26 11.00	1.16	-	-	-	40.15	-0.74	-	22
Apr-26 11.50	1.58	-	-	-	40.00	-0.84	-	155
May-26 7.00	0.04	-	-	-	50.34	-0.04	-	10
May-26 7.50	0.07	-	-	-	48.24	-0.07	-	40
May-26 8.75	0.25	0.23	0.23	0.23	42.99	-0.22	1	1
May-26 9.00	0.31	0.28	0.28	0.28	41.95	-0.26	388	399
May-26 9.75	0.57	-	-	-	38.80	-0.43	-	10
May-26 10.00	0.68	-	-	-	37.75	-0.49	-	5
May-26 11.00	1.34	-	-	-	37.37	-0.72	-	11
May-26 11.50	1.74	-	-	-	37.20	-0.80	-	150
Jun-26 3.10	-	-	-	-	62.25	-	-	1
Jun-26 3.80	-	-	-	-	59.57	-	-	25,000
Jun-26 4.10	-	-	-	-	58.43	-	-	3
Jun-26 4.20	-	-	-	-	58.04	-	-	5
Jun-26 4.30	-	-	-	-	57.66	-	-	5
Jun-26 4.40	-	-	-	-	57.28	-	-	5
Jun-26 4.50	-	-	-	-	56.89	-	-	3,751
Jun-26 4.70	-	-	-	-	56.13	-	-	5
Jun-26 4.80	-	-	-	-	55.75	-	-	6
Jun-26 4.90	0.01	-	-	-	55.36	-	-	5
Jun-26 5.50	0.01	-	-	-	53.07	-0.01	-	17
Jun-26 5.75	0.02	-	-	-	52.11	-0.02	-	116
Jun-26 6.00	0.03	-	-	-	51.15	-0.02	-	2
Jun-26 6.25	0.03	-	-	-	50.19	-0.03	-	3,502
Jun-26 6.50	0.04	-	-	-	49.24	-0.04	-	3,776
Jun-26 6.75	0.06	-	-	-	48.28	-0.05	-	103
Jun-26 7.00	0.08	-	-	-	47.32	-0.06	-	360
Jun-26 7.25	0.10	-	-	-	46.36	-0.08	-	96
Jun-26 7.50	0.12	-	-	-	45.41	-0.10	-	535
Jun-26 7.75	0.15	-	-	-	44.45	-0.12	-	5,787
Jun-26 8.00	0.19	-	-	-	43.49	-0.14	-	23,500
Jun-26 8.25	0.23	-	-	-	42.54	-0.17	-	17
Jun-26 8.50	0.28	-	-	-	41.58	-0.21	-	64
Jun-26 8.75	0.34	-	-	-	40.62	-0.24	-	63
Jun-26 9.00	0.41	-	-	-	39.66	-0.28	-	8,695
Jun-26 9.25	0.48	-	-	-	38.71	-0.33	-	22,559
Jun-26 9.50	0.58	-	-	-	37.75	-0.37	-	58
Jun-26 9.75	0.67	-	-	-	36.79	-0.42	-	215
Jun-26 10.00	0.78	-	-	-	35.84	-0.48	-	50
Jun-26 10.50	1.08	-	-	-	35.61	-0.58	-	41
Jun-26 11.00	1.42	1.30	1.30	1.30	35.43	-0.68	3	16
Jun-26 11.50	1.81	-	-	-	35.25	-0.76	-	6
Sep-26 4.00	0.01	-	-	-	51.67	-	-	2
Sep-26 6.00	0.07	-	-	-	45.62	-0.04	-	32,505
Sep-26 6.75	0.13	-	-	-	43.34	-0.08	-	103
Sep-26 7.00	0.16	-	-	-	42.59	-0.10	-	14,505
Sep-26 7.25	0.20	-	-	-	41.83	-0.11	-	30
Sep-26 7.50	0.23	-	-	-	41.07	-0.13	-	210
Sep-26 7.75	0.27	-	-	-	40.31	-0.16	-	10,005
Sep-26 8.00	0.33	-	-	-	39.56	-0.18	-	12,209
Sep-26 8.25	0.38	-	-	-	38.80	-0.21	-	90
Sep-26 8.50	0.44	-	-	-	38.04	-0.24	-	5,001
Sep-26 8.75	0.51	-	-	-	37.28	-0.27	-	55
Sep-26 9.00	0.59	-	-	-	36.53	-0.30	-	40
Sep-26 9.25	0.67	-	-	-	35.77	-0.34	-	4,011
Sep-26 9.50	0.77	-	-	-	35.01	-0.38	-	50
Sep-26 9.75	0.86	-	-	-	34.25	-0.42	-	46
Sep-26 10.00	0.98	-	-	-	33.50	-0.46	-	23
Sep-26 10.50	1.26	-	-	-	33.17	-0.54	-	21
Sep-26 11.00	1.59	-	-	-	32.87	-0.62	-	21
Dec-26 2.50	-	-	-	-	52.68	-	-	40
Dec-26 2.80	-	-	-	-	51.88	-	-	60,000
Dec-26 3.20	-	-	-	-	50.81	-	-	10
Dec-26 3.40	0.01	-	-	-	50.28	-	-	2
Dec-26 3.50	0.01	-	-	-	50.01	-	-	5
Dec-26 3.60	0.01	-	-	-	49.75	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	48.68	-0.01	-	25,007
Dec-26 4.20	0.02	-	-	-	48.15	-0.01	-	25
Dec-26 4.30	0.02	-	-	-	47.88	-0.01	-	15,000
Dec-26 4.40	0.03	-	-	-	47.62	-0.02	-	10,000
Dec-26 4.60	0.04	-	-	-	47.08	-0.02	-	80
Dec-26 4.70	0.04	-	-	-	46.82	-0.02	-	5
Dec-26 4.80	0.04	-	-	-	46.55	-0.02	-	15,000
Dec-26 4.90	0.05	-	-	-	46.29	-0.03	-	150
Dec-26 5.00	0.05	-	-	-	46.02	-0.03	-	20,400
Dec-26 5.25	0.07	-	-	-	45.35	-0.04	-	600
Dec-26 6.00	0.13	-	-	-	43.36	-0.07	-	5,004
Dec-26 6.25	0.16	-	-	-	42.69	-0.08	-	5
Dec-26 6.50	0.19	-	-	-	42.02	-0.09	-	159
Dec-26 6.75	0.23	-	-	-	41.36	-0.11	-	156
Dec-26 7.00	0.26	-	-	-	40.69	-0.13	-	10,172
Dec-26 7.25	0.31	-	-	-	40.03	-0.15	-	50
Dec-26 7.50	0.36	0.33	0.33	0.33	39.36	-0.17	3	14
Dec-26 7.75	0.41	-	-	-	38.69	-0.19	-	51
Dec-26 8.00	0.47	-	-	-	38.03	-0.21	-	32,818
Dec-26 8.25	0.54	-	-	-	37.36	-0.24	-	610
Dec-26 8.50	0.61	-	-	-	36.70	-0.27	-	15,721
Dec-26 8.75	0.69	-	-	-	36.03	-0.29	-	209
Dec-26 9.00	0.77	-	-	-	35.37	-0.32	-	5,087
Dec-26 9.25	0.87	-	-	-	34.70	-0.36	-	31
Dec-26 9.50	0.97	-	-	-	34.03	-0.39	-	5
Dec-26 10.00	1.19	-	-	-	32.70	-0.46	-	17,087
Dec-26 10.50	1.47	-	-	-	32.35	-0.53	-	54
Dec-26 11.00	1.80	-	-	-	32.01	-0.59	-	19
Dec-26 11.50	2.14	-	-	-	31.68	-0.66	-	10
Dec-26 14.00	4.20	-	-	-	30.01	-0.88	-	3
Mar-27 5.25	0.10	-	-	-	44.04	-0.05	-	470
Mar-27 5.50	0.13	-	-	-	43.43	-0.06	-	150
Mar-27 6.00	0.18	-	-	-	42.19	-0.08	-	150
Mar-27 6.75	0.30	-	-	-	40.35	-0.12	-	371
Mar-27 7.25	0.40	-	-	-	39.11	-0.16	-	16,000
Mar-27 8.50	0.73	-	-	-	36.04	-0.27	-	101
Mar-27 8.75	0.80	-	-	-	35.42	-0.30	-	7
Mar-27 11.00	1.91	-	-	-	31.65	-0.57	-	2
Mar-27 11.50	2.25	-	-	-	31.32	-0.63	-	3
Jun-27 3.00	0.01	-	-	-	47.50	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	45.24	-0.02	-	1
Jun-27 5.50	0.17	-	-	-	41.84	-0.07	-	42
Jun-27 6.00	0.24	-	-	-	40.71	-0.09	-	15,600
Jun-27 7.00	0.43	-	-	-	38.45	-0.16	-	5,000
Jun-27 7.50	0.54	-	-	-	37.32	-0.19	-	660
Jun-27 8.00	0.68	-	-	-	36.19	-0.24	-	6,000
Sep-27 8.00	0.75	-	-	-	35.25	-0.24	-	310
Sep-27 9.50	1.29	-	-	-	32.10	-0.38	-	263
Sep-27 9.75	1.41	-	-	-	31.58	-0.41	-	25
Sep-27 10.00	1.53	-	-	-	31.06	-0.44	-	5
Dec-27 3.30	0.04	-	-	-	43.80	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	43.40	-0.02	-	10,040
Dec-27 3.90	0.07	-	-	-	42.60	-0.03	-	10
Dec-27 4.00	0.08	-	-	-	42.40	-0.03	-	42
Dec-27 4.20	0.09	-	-	-	42.00	-0.04	-	7,000
Dec-27 4.40	0.11	-	-	-	41.60	-0.04	-	51,025
Dec-27 4.70	0.15	-	-	-	41.00	-0.05	-	10
Dec-27 5.25	0.21	-	-	-	39.90	-0.07	-	11,500
Dec-27 5.50	0.25	-	-	-	39.40	-0.09	-	1
Dec-27 5.75	0.29	-	-	-	38.90	-0.10	-	50,000
Dec-27 6.00	0.33	-	-	-	38.40	-0.11	-	150
Dec-27 6.25	0.38	-	-	-	37.90	-0.13	-	150
Dec-27 6.50	0.44	-	-	-	37.41	-0.14	-	151
Dec-27 6.75	0.50	-	-	-	36.91	-0.16	-	150
Dec-27 7.00	0.55	-	-	-	36.41	-0.18	-	2,500
Dec-27 7.25	0.62	-	-	-	35.91	-0.19	-	325
Dec-27 7.50	0.69	-	-	-	35.41	-0.21	-	300
Dec-27 8.00	0.84	-	-	-	34.41	-0.25	-	75
Dec-27 8.75	1.11	-	-	-	32.91	-0.32	-	23
Dec-27 9.75	1.53	-	-	-	30.91	-0.42	-	25,000
Dec-27 10.00	1.65	-	-	-	30.41	-0.44	-	20
Dec-27 10.50	1.92	-	-	-	30.10	-0.49	-	245
Dec-27 11.00	2.24	-	-	-	29.80	-0.54	-	5,001
Dec-27 11.50	2.56	-	-	-	29.50	-0.59	-	25
Dec-27 12.00	2.91	-	-	-	29.20	-0.63	-	1
Mar-28 6.00	0.36	-	-	-	37.39	-0.12	-	1
Mar-28 6.50	0.48	-	-	-	36.44	-0.15	-	1
Mar-28 9.00	1.26	-	-	-	31.70	-0.34	-	150
Mar-28 9.25	1.36	-	-	-	31.23	-0.36	-	150
Mar-28 9.75	1.58	-	-	-	30.28	-0.41	-	5
Mar-28 10.00	1.70	-	-	-	29.80	-0.44	-	150
Mar-28 10.50	1.98	-	-	-	29.49	-0.49	-	151
Mar-28 11.00	2.29	-	-	-	29.19	-0.53	-	300
Mar-28 12.00	2.95	-	-	-	28.59	-0.62	-	150
Jun-28 5.00	0.24	-	-	-	38.59	-0.08	-	10,000
Jun-28 11.00	2.40	-	-	-	28.99	-0.53	-	150
Jun-28 11.50	2.71	-	-	-	28.69	-0.57	-	300
Jun-28 12.00	3.05	-	-	-	28.39	-0.61	-	300
Dec-28 4.20	0.18	-	-	-	38.82	-0.05	-	10,000
Dec-28 6.00	0.52	-	-	-	35.89	-0.14	-	12,500
Dec-28 8.00	1.12	-	-	-	32.62	-0.27	-	8,000
Dec-28 8.50	1.31	-	-	-	31.81	-0.31	-	3,000
Dec-28 8.75	1.41	-	-	-	31.40	-0.33	-	118
Dec-28 10.00	1.98	-	-	-	29.36	-0.44	4,000	4,000
Dec-29 3.90	0.21	-	-	-	37.60	-0.06	-	3,250
Dec-29 5.50	0.54	-	-	-	35.36	-0.13	-	25,000
Dec-29 10.50	2.53	-	-	-	28.81	-0.46	-	100
Dec-30 6.00	0.80	-	-	-	33.97	-0.16	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.00	6.01	-	-	-	80.74	1.00	-	5
Mar-26 7.25	2.77	-	-	-	62.88	1.00	-	1
Mar-26 9.00	1.06	-	-	-	53.27	0.89	-	10
Mar-26 9.00	1.06	-	-	-	53.27	0.89	-	10
Mar-26 9.50	0.65	-	-	-	50.52	0.75	-	6,000
Mar-26 10.00	0.33	-	-	-	47.78	0.52	-	35
Mar-26 10.00	0.33	0.33	0.33	0.30	47.78	0.52	40	6,080
Mar-26 10.50	0.14	-	-	-	47.63	0.29	-	60
Mar-26 10.50	0.14	-	-	-	47.63	0.29	-	55
Mar-26 11.00	0.05	-	-	-	47.55	0.13	-	20
Mar-26 11.00	0.05	-	-	-	47.55	0.13	-	55
Mar-26 11.50	0.01	-	-	-	47.46	0.04	-	10
Apr-26 9.50	0.85	-	-	-	42.96	0.68	-	10
Apr-26 10.00	0.54	-	-	-	40.73	0.54	-	11,975
Apr-26 10.00	0.54	0.54	0.54	0.54	40.73	0.54	10	110
Apr-26 10.50	0.34	-	-	-	40.53	0.39	-	30
Apr-26 10.50	0.34	-	-	-	40.53	0.39	-	23,950
Apr-26 11.00	0.20	-	-	-	40.38	0.26	-	20
Apr-26 11.00	0.20	-	-	-	40.38	0.26	-	6,407
Apr-26 11.50	0.11	-	-	-	40.23	0.16	-	10
Apr-26 11.50	0.11	-	-	-	40.23	0.16	-	40
Apr-26 12.00	0.06	-	-	-	40.08	0.09	-	20
May-26 10.00	0.61	-	-	-	38.24	0.51	-	10
May-26 10.00	0.61	-	-	-	38.24	0.51	-	40
May-26 10.50	0.41	0.39	0.39	0.39	38.03	0.39	10	10
May-26 11.00	0.27	-	-	-	37.86	0.29	-	40
May-26 11.50	0.17	-	-	-	37.69	0.20	-	10
Jun-26 4.30	5.61	-	-	-	58.67	0.99	-	2
Jun-26 7.00	3.01	-	-	-	48.33	0.93	-	25
Jun-26 9.75	0.88	-	-	-	37.80	0.58	-	25
Jun-26 10.00	0.74	-	-	-	36.85	0.52	-	15
Jun-26 10.50	0.54	-	-	-	36.62	0.42	-	25
Jun-26 10.50	0.54	0.49	0.49	0.49	36.62	0.42	20	20
Jun-26 11.00	0.38	-	-	-	36.44	0.33	-	25
Jun-26 11.50	0.26	-	-	-	36.26	0.25	-	20
Sep-26 9.00	1.60	-	-	-	37.87	0.69	-	10
Sep-26 10.50	0.79	-	-	-	34.51	0.47	-	10
Sep-26 11.00	0.61	-	-	-	34.21	0.39	-	10
Sep-26 12.00	0.35	-	-	-	33.61	0.26	-	4
Dec-26 8.00	2.39	-	-	-	39.86	0.77	-	2
Dec-26 8.50	2.04	-	-	-	38.53	0.72	-	2
Dec-26 9.00	1.71	-	-	-	37.20	0.66	-	10
Dec-26 10.00	1.14	-	-	-	34.53	0.54	-	10
Dec-26 10.50	0.94	-	-	-	34.18	0.48	-	10
Dec-26 11.00	0.76	-	-	-	33.84	0.41	-	10
Dec-26 12.00	0.49	-	-	-	33.18	0.30	-	10
Sep-27 11.00	1.16	-	-	-	32.86	0.47	-	1
Dec-27 10.00	1.57	-	-	-	33.34	0.55	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 5.75	-	-	-	-	71.04	-	-	500
Mar-26 8.00	-	-	-	-	58.68	-0.01	-	50
Mar-26 9.00	0.05	-	-	-	53.19	-0.11	-	50,000
Mar-26 10.00	0.31	-	-	-	47.70	-0.48	-	30
Mar-26 10.00	0.31	-	-	-	47.70	-0.48	-	20
Mar-26 10.50	0.62	-	-	-	47.55	-0.71	-	113
Mar-26 11.00	1.03	-	-	-	47.47	-0.87	-	50
Mar-26 11.50	1.50	-	-	-	47.38	-0.96	-	3
Mar-26 12.00	1.98	-	-	-	47.30	-0.99	-	15
Mar-26 12.50	2.48	-	-	-	47.22	-1.00	-	25
Apr-26 8.75	0.14	0.15	0.15	0.15	46.08	-0.16	10	10
Apr-26 9.00	0.18	-	-	-	44.96	-0.21	-	90
Apr-26 9.50	0.31	-	-	-	42.73	-0.32	-	20
Apr-26 9.75	0.40	-	-	-	41.62	-0.39	-	30
Apr-26 10.00	0.51	0.47	0.47	0.47	40.50	-0.46	10	80
Apr-26 10.00	0.51	-	-	-	40.50	-0.46	-	20
Apr-26 10.50	0.80	-	-	-	40.30	-0.61	-	50
Apr-26 10.50	0.80	-	-	-	40.30	-0.61	-	10
Apr-26 11.00	1.16	-	-	-	40.15	-0.74	-	36
Apr-26 11.50	1.57	-	-	-	40.00	-0.84	-	10
Apr-26 12.50	2.49	2.53	2.53	2.53	39.70	-0.95	5	5
Apr-26 13.00	2.97	-	-	-	39.55	-0.97	-	10
May-26 9.00	0.31	-	-	-	41.95	-0.26	-	40
May-26 9.00	0.31	-	-	-	41.95	-0.26	-	50,000
May-26 9.50	0.47	-	-	-	39.85	-0.37	-	10
May-26 10.00	0.68	-	-	-	37.75	-0.49	-	40
May-26 10.00	0.68	-	-	-	37.75	-0.49	-	10
May-26 10.50	0.98	-	-	-	37.54	-0.60	-	5
May-26 11.50	1.73	-	-	-	37.20	-0.80	-	10
May-26 13.50	3.58	3.66	3.66	3.66	36.54	-0.97	5	-
Jun-26 6.00	0.02	-	-	-	51.15	-0.02	-	1,052
Jun-26 7.25	0.10	-	-	-	46.36	-0.08	-	5
Jun-26 8.25	0.23	-	-	-	42.54	-0.17	-	4
Jun-26 9.50	0.57	-	-	-	37.75	-0.37	-	26
Jun-26 10.00	0.78	-	-	-	35.84	-0.47	-	40,000
Jun-26 10.50	1.07	1.00	1.00	1.00	35.61	-0.57	10	35
Jun-26 13.50	3.58	-	-	-	34.51	-0.94	-	10
Sep-26 6.25	0.09	-	-	-	44.86	-0.05	-	1,700
Sep-26 7.50	0.23	-	-	-	41.07	-0.13	-	900
Sep-26 8.25	0.38	-	-	-	38.80	-0.20	-	50
Sep-26 9.75	0.86	-	-	-	34.25	-0.41	-	1
Dec-26 6.75	0.22	-	-	-	41.36	-0.11	-	2,800
Dec-26 9.00	0.77	-	-	-	35.37	-0.32	-	10
Dec-29 10.50	2.52	-	-	-	28.81	-0.42	-	60

	Previous Close	19.14		10/03/26
	SOLARIA Close	20.05		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 8.00	12.05	-	-	-	66.62	1.00	-	10
Mar-26 12.00	8.06	-	-	-	62.37	1.00	-	75
Mar-26 12.50	7.56	-	-	-	61.83	1.00	-	50
Mar-26 13.00	7.06	-	-	-	61.30	1.00	-	75
Mar-26 13.50	6.56	-	-	-	60.77	1.00	-	75
Mar-26 14.00	6.06	-	-	-	60.24	1.00	-	50
Mar-26 17.00	3.09	-	-	-	57.05	0.96	-	10
Mar-26 19.00	1.36	-	-	-	54.92	0.74	-	10
Mar-26 20.00	0.75	-	-	-	53.85	0.53	-	15
Mar-26 21.00	0.35	0.30	0.30	0.30	52.77	0.32	5	-
Apr-26 22.00	0.48	-	-	-	44.21	0.29	-	20
Apr-26 23.00	0.27	-	-	-	43.26	0.19	-	20
Jun-26 12.00	8.16	-	-	-	51.65	0.98	-	46
Jun-26 12.50	7.68	-	-	-	51.17	0.97	-	46
Jun-26 13.00	7.21	-	-	-	50.70	0.96	-	48
Jun-26 24.00	0.63	-	-	-	42.77	0.25	-	5
Dec-26 18.00	4.19	-	-	-	43.42	0.70	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	-	-	-	-	60.84	-	-	1
Mar-26 15.00	-	-	-	-	58.18	-	-	10
Mar-26 16.00	-	-	-	-	57.12	-0.01	-	10
Mar-26 17.00	0.03	-	-	-	56.06	-0.03	-	20
Mar-26 18.00	0.10	0.20	0.20	0.20	54.99	-0.11	1	11
Mar-26 18.50	0.18	0.27	0.27	0.27	54.46	-0.17	3	30
Mar-26 21.00	1.27	1.25	1.25	1.25	51.78	-0.69	5	-
Apr-26 17.50	0.29	-	-	-	47.35	-0.16	-	3,350
Apr-26 18.00	0.40	-	-	-	46.85	-0.21	-	10
Apr-26 21.00	1.68	-	-	-	43.91	-0.60	-	5
May-26 17.00	0.40	-	-	-	46.36	-0.17	-	5

	Previous Close	30.52		10/03/26
	TECNICAS REUNIDAS Close	31.40		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.66	5.77	-	-	-	54.74	0.99	-	6
Mar-26 32.99	0.43	-	-	-	48.47	0.29	-	5
Mar-26 36.65	0.03	-	-	-	47.77	0.03	-	1
Mar-26 39.40	-	-	-	-	47.24	-	-	5
Mar-26 40.32	-	-	-	-	47.07	-	-	5
Apr-26 33.90	0.80	-	-	-	41.85	0.31	-	2
Apr-26 40.32	0.05	-	-	-	40.63	0.03	-	5
Jun-26 35.74	1.26	-	-	-	40.66	0.32	-	1
Jun-26 37.57	0.85	-	-	-	40.35	0.24	-	5
Jun-26 38.48	0.71	-	-	-	40.20	0.21	-	5
Sep-26 34.82	2.43	-	-	-	39.26	0.43	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 23.82	-	-	-	-	56.41	-	-	1
Mar-26 24.74	-	-	-	-	55.45	-	-	5
Mar-26 26.57	0.03	-	-	-	53.54	-0.03	-	1
Mar-26 27.49	0.07	-	-	-	52.59	-0.06	-	10
Mar-26 31.15	0.89	-	-	-	48.78	-0.44	-	10
Apr-26 26.57	0.28	-	-	-	46.20	-0.11	-	3
Apr-26 28.41	0.61	-	-	-	44.40	-0.22	-	3
Apr-26 30.24	1.15	-	-	-	42.61	-0.36	-	1
Jun-26 15.12	0.01	-	-	-	53.99	-	-	4
Jun-26 34.82	4.65	-	-	-	38.89	-0.65	-	1
Dec-26 18.33	0.36	-	-	-	43.93	-0.06	-	1
Dec-26 20.16	0.58	-	-	-	43.00	-0.09	-	1
Dec-26 35.74	6.97	-	-	-	37.18	-0.60	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	62.46	-	-	2,700

	Previous Close	3.58		10/03/26
	TELEFONICA Close	3.62		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.50	1.12	-	-	-	47.98	1.00	-	45
Mar-26 3.20	0.42	-	-	-	38.24	0.98	-	1
Mar-26 3.40	0.23	-	-	-	35.45	0.86	-	45
Mar-26 3.50	0.15	-	-	-	34.06	0.73	-	135
Mar-26 3.60	0.09	-	-	-	32.67	0.55	-	62
Mar-26 3.70	0.04	-	-	-	32.23	0.35	-	27,516
Mar-26 3.80	0.02	-	-	-	31.97	0.18	-	20,037
Mar-26 3.90	0.01	-	-	-	31.70	0.08	-	507
Mar-26 4.00	-	-	-	-	31.43	0.03	-	210
Mar-26 4.20	-	-	-	-	30.90	-	-	110
Mar-26 4.30	-	-	-	-	30.63	-	-	270
Mar-26 4.40	-	-	-	-	30.36	-	-	10,000
Mar-26 4.50	-	-	-	-	30.09	-	-	884
Mar-26 4.60	-	-	-	-	29.83	-	-	10,107
Mar-26 4.70	-	-	-	-	29.56	-	-	35,000
Mar-26 4.80	-	-	-	-	29.29	-	-	40
Mar-26 4.90	-	-	-	-	29.02	-	-	18
Mar-26 5.00	-	-	-	-	28.76	-	-	10
Mar-26 5.75	-	-	-	-	26.75	-	-	400
Apr-26 3.50	0.22	-	-	-	32.60	0.65	-	8
Apr-26 3.60	0.16	-	-	-	31.19	0.54	-	40
Apr-26 3.70	0.11	-	-	-	30.78	0.44	-	30,050
Apr-26 3.80	0.07	0.07	0.07	0.07	30.55	0.33	18	19
Apr-26 3.90	0.05	-	-	-	30.32	0.24	-	2
Apr-26 4.00	0.03	-	-	-	30.09	0.17	-	39,949
May-26 3.80	0.12	-	-	-	29.90	0.38	-	11
May-26 3.90	0.08	-	-	-	29.69	0.31	-	8
Jun-26 3.20	0.51	-	-	-	34.08	0.80	-	3
Jun-26 3.30	0.43	-	-	-	32.86	0.75	-	10,003
Jun-26 3.40	0.36	-	-	-	31.65	0.69	-	100,010
Jun-26 3.50	0.29	-	-	-	30.43	0.63	-	5
Jun-26 3.60	0.23	-	-	-	29.21	0.56	-	23
Jun-26 3.70	0.18	-	-	-	28.82	0.48	-	185
Jun-26 3.80	0.14	-	-	-	28.57	0.41	-	1,520
Jun-26 3.90	0.10	-	-	-	28.32	0.33	-	41
Jun-26 4.00	0.08	-	-	-	28.07	0.27	-	10,006
Jun-26 4.10	0.06	-	-	-	27.82	0.21	-	42
Jun-26 4.20	0.04	-	-	-	27.57	0.16	-	30,040
Jun-26 4.30	0.03	-	-	-	27.32	0.12	-	150
Jun-26 4.40	0.02	-	-	-	27.08	0.09	-	25,011
Jun-26 4.50	0.01	-	-	-	26.83	0.06	-	105
Jun-26 4.60	0.01	-	-	-	26.58	0.04	-	38
Jun-26 4.70	-	-	-	-	26.33	0.03	-	150
Jun-26 4.80	-	-	-	-	26.08	0.02	-	151
Jun-26 4.90	-	-	-	-	25.83	0.01	-	2,504
Jun-26 5.00	-	-	-	-	25.58	0.01	-	10
Jun-26 5.25	-	-	-	-	24.96	-	-	10
Sep-26 2.90	0.77	-	-	-	34.84	0.89	-	150
Sep-26 3.00	0.69	-	-	-	33.87	0.85	-	63
Sep-26 3.40	0.38	-	-	-	30.00	0.67	-	12
Sep-26 3.50	0.32	-	-	-	29.03	0.61	-	12
Sep-26 3.60	0.26	-	-	-	28.07	0.54	-	20
Sep-26 3.80	0.17	-	-	-	27.43	0.41	-	824
Sep-26 3.90	0.14	-	-	-	27.16	0.35	-	7
Sep-26 4.00	0.11	-	-	-	26.89	0.30	-	310
Sep-26 4.10	0.09	-	-	-	26.62	0.25	-	2,001
Sep-26 4.20	0.07	-	-	-	26.36	0.21	-	5
Sep-26 4.30	0.05	-	-	-	26.09	0.17	-	199
Sep-26 4.60	0.02	-	-	-	25.29	0.08	-	6
Dec-26 2.40	1.24	-	-	-	36.63	0.97	-	40
Dec-26 2.90	0.79	-	-	-	32.62	0.86	-	1
Dec-26 3.00	0.71	-	-	-	31.81	0.82	-	102
Dec-26 3.10	0.63	-	-	-	31.01	0.78	-	10
Dec-26 3.30	0.49	-	-	-	29.41	0.69	-	14
Dec-26 3.50	0.36	-	-	-	27.80	0.59	-	185
Dec-26 3.60	0.30	-	-	-	27.00	0.53	-	85,735
Dec-26 3.70	0.26	-	-	-	26.67	0.48	-	345
Dec-26 3.80	0.22	-	-	-	26.42	0.43	-	30
Dec-26 3.90	0.18	-	-	-	26.17	0.38	-	438
Dec-26 4.00	0.15	0.16	0.16	0.16	25.92	0.33	1	100,237
Dec-26 4.10	0.13	-	-	-	25.67	0.29	-	410
Dec-26 4.20	0.10	-	-	-	25.42	0.25	-	749
Dec-26 4.30	0.09	-	-	-	25.17	0.22	-	4
Dec-26 4.40	0.07	-	-	-	24.93	0.18	-	2
Dec-26 4.50	0.06	-	-	-	24.68	0.16	-	35,020
Dec-26 4.60	0.05	-	-	-	24.43	0.13	-	35,000
Dec-26 4.70	0.03	-	-	-	24.18	0.10	-	20,010
Dec-26 4.90	0.02	-	-	-	23.68	0.07	-	4
Dec-26 5.00	0.02	-	-	-	23.43	0.06	-	771
Dec-26 5.25	0.01	-	-	-	22.81	0.03	-	8
Dec-26 5.50	-	-	-	-	22.19	0.01	-	2
Mar-27 2.20	1.43	-	-	-	36.04	0.98	-	1
Mar-27 3.10	0.66	-	-	-	30.23	0.75	-	30
Mar-27 3.50	0.41	-	-	-	27.65	0.58	-	2
Mar-27 3.60	0.36	-	-	-	27.01	0.54	-	52
Mar-27 3.70	0.31	-	-	-	26.69	0.49	-	1
Mar-27 4.00	0.20	-	-	-	25.92	0.37	-	100
Mar-27 4.20	0.15	-	-	-	25.40	0.30	-	12
Mar-27 4.30	0.12	-	-	-	25.14	0.26	-	2
Mar-27 4.40	0.10	-	-	-	24.88	0.23	-	5,000
Mar-27 4.60	0.07	-	-	-	24.37	0.17	-	20,000
Mar-27 4.80	0.05	-	-	-	23.85	0.13	-	25
Jun-27 3.00	0.74	-	-	-	30.17	0.78	-	5
Jun-27 3.60	0.38	-	-	-	27.07	0.54	-	100
Jun-27 3.80	0.30	-	-	-	26.50	0.47	-	25
Jun-27 3.90	0.26	-	-	-	26.23	0.43	-	14
Jun-27 4.00	0.23	-	-	-	25.96	0.39	-	58
Jun-27 4.20	0.17	-	-	-	25.43	0.32	-	120
Jun-27 4.30	0.15	-	-	-	25.16	0.29	-	100
Jun-27 4.40	0.13	-	-	-	24.89	0.26	-	100
Jun-27 4.50	0.10	-	-	-	24.62	0.22	-	200
Jun-27 4.70	0.07	-	-	-	24.09	0.17	-	10
Jun-27 4.80	0.06	-	-	-	23.82	0.15	-	150
Jun-27 4.90	0.05	-	-	-	23.55	0.13	-	150
Jun-27 5.00	0.04	-	-	-	23.29	0.11	-	150
Jun-27 5.50	0.01	-	-	-	21.95	0.04	-	5
Jun-27 5.75	0.01	-	-	-	21.28	0.02	-	20
Sep-27 3.70	0.36	-	-	-	26.65	0.51	-	31
Sep-27 3.80	0.32	-	-	-	26.40	0.47	-	4
Sep-27 5.50	0.02	-	-	-	22.17	0.06	-	22
Dec-27 2.30	1.33	-	-	-	32.03	0.98	-	10
Dec-27 2.40	1.24	-	-	-	31.65	0.95	-	10
Dec-27 2.50	1.15	-	-	-	31.28	0.93	-	10
Dec-27 2.60	1.07	-	-	-	30.90	0.90	-	10
Dec-27 2.70	0.99	-	-	-	30.52	0.87	-	25
Dec-27 2.80	0.91	-	-	-	30.14	0.83	-	15
Dec-27 2.90	0.84	-	-	-	29.76	0.80	-	15
Dec-27 3.10	0.70	-	-	-	29.01	0.72	-	38
Dec-27 3.20	0.64	-	-	-	28.63	0.69	-	750
Dec-27 3.50	0.48	-	-	-	27.49	0.58	-	8
Dec-27 3.60	0.43	-	-	-	27.12	0.55	-	7
Dec-27 3.70	0.39	-	-	-	26.86	0.51	-	11
Dec-27 3.80	0.35	-	-	-	26.63	0.48	-	10
Dec-27 3.90	0.32	-	-	-	26.40	0.45	-	11
Dec-27 4.00	0.28	-	-	-	26.17	0.41	-	870
Dec-27 4.10	0.25	-	-	-	25.94	0.38	-	102
Dec-27 4.20	0.23	-	-	-	25.71	0.35	-	3
Dec-27 4.30	0.20	-	-	-	25.48	0.32	-	36
Dec-27 4.40	0.17	-	-	-	25.25	0.29	-	15
Dec-27 4.50	0.15	-	-	-	25.02	0.27	-	139
Dec-27 4.60	0.14	-	-	-	24.79	0.24	-	1
Dec-27 4.70	0.12	-	-	-	24.56	0.22	-	30,150
Dec-27 5.00	0.08	-	-	-	23.87	0.16	-	466
Dec-27 5.25	0.05	-	-	-	23.29	0.11	-	167
Dec-27 5.50	0.03	-	-	-	22.71	0.08	-	25
Dec-27 6.00	0.01	-	-	-	21.56	0.04	-	21,000
Mar-28 2.10	1.53	-	-	-	32.18	0.99	-	10
Mar-28 2.20	1.43	-	-	-	31.85	0.98	-	10
Mar-28 2.30	1.34	-	-	-	31.52	0.97	-	10
Mar-28 2.40	1.25	-	-	-	31.18	0.94	-	10
Mar-28 2.50	1.16	-	-	-	30.85	0.92	-	10
Mar-28 2.60	1.07	-	-	-	30.52	0.89	-	10
Mar-28 2.70	1.00	-	-	-	30.19	0.85	-	50
Mar-28 2.80	0.92	-	-	-	29.86	0.81	-	15
Mar-28 2.90	0.85	-	-	-	29.52	0.78	-	15
Mar-28 3.00	0.79	-	-	-	29.19	0.75	-	20
Mar-28 3.10	0.73	-	-	-	28.86	0.71	-	20
Mar-28 3.20	0.67	-	-	-	28.53	0.68	-	28
Mar-28 3.30	0.61	-	-	-	28.20	0.65	-	255
Mar-28 3.40	0.56	0.55	0.55	0.55	27.86	0.62	370	521
Mar-28 3.50	0.52	-	-	-	27.53	0.58	-	25
Mar-28 3.60	0.47	-	-	-	27.20	0.55	-	26
Mar-28 3.70	0.42	-	-	-	26.97	0.52	-	25
Mar-28 4.50	0.18	-	-	-	25.27	0.29	-	100
Mar-28 4.60	0.17	-	-	-	25.06	0.27	-	1
Jun-28 4.00	0.33	-	-	-	26.39	0.44	-	100
Jun-28 5.00	0.11	-	-	-	24.46	0.20	-	4
Dec-28 3.80	0.44	-	-	-	27.18	0.51	-	3
Dec-28 4.00	0.37	-	-	-	26.85	0.45	-	18
Dec-28 4.40	0.27	-	-	-	26.19	0.36	-	1
Dec-28 4.50	0.24	-	-	-	26.02	0.33	-	5
Dec-28 4.80	0.19	-	-	-	25.52	0.27	-	10
Dec-28 5.25	0.12	-	-	-	24.78	0.20	-	50
Dec-29 3.40	0.66	-	-	-	28.38	0.62	-	10
Dec-29 4.30	0.37	-	-	-	27.12	0.42	-	1
Dec-29 4.50	0.32	-	-	-	26.86	0.38	-	7
Dec-29 5.00	0.23	-	-	-	26.21	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.60	0.21	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.20	-	-	-	-	54.78	-	-	3
Mar-26 2.80	-	-	-	-	46.43	-	-	10
Mar-26 2.90	-	-	-	-	45.04	-	-	500
Mar-26 3.00	-	-	-	-	43.64	-	-	24
Mar-26 3.10	-	-	-	-	42.25	-0.01	-	4
Mar-26 3.20	-	-	-	-	40.86	-0.03	-	117
Mar-26 3.30	0.01	-	-	-	39.47	-0.08	-	319
Mar-26 3.40	0.02	-	-	-	38.07	-0.16	-	42,040
Mar-26 3.50	0.04	-	-	-	36.68	-0.28	-	210
Mar-26 3.60	0.08	-	-	-	35.29	-0.46	-	159
Mar-26 3.70	0.13	-	-	-	34.85	-0.64	-	35,075
Mar-26 3.80	0.21	-	-	-	34.59	-0.80	-	35,001
Mar-26 3.90	0.29	-	-	-	34.32	-0.90	-	124
Mar-26 4.00	0.39	-	-	-	34.05	-0.96	-	120
Mar-26 4.10	0.49	-	-	-	33.78	-0.99	-	221
Apr-26 3.40	0.07	-	-	-	35.69	-0.27	-	13
Apr-26 3.50	0.10	-	-	-	34.28	-0.36	-	4
Apr-26 3.60	0.14	-	-	-	32.87	-0.46	-	4
May-26 3.20	0.06	-	-	-	36.36	-0.19	-	7
May-26 3.30	0.08	-	-	-	34.97	-0.24	-	6
May-26 3.40	0.11	-	-	-	33.57	-0.30	-	6
May-26 3.50	0.14	-	-	-	32.18	-0.37	-	113
May-26 3.70	0.23	-	-	-	30.40	-0.54	-	4
Jun-26 2.70	0.03	-	-	-	39.72	-0.09	-	1
Jun-26 2.90	0.06	-	-	-	37.28	-0.15	-	301
Jun-26 3.00	0.08	-	-	-	36.07	-0.19	-	17,218
Jun-26 3.10	0.10	-	-	-	34.85	-0.23	-	36
Jun-26 3.20	0.12	-	-	-	33.63	-0.29	-	196
Jun-26 3.30	0.15	-	-	-	32.41	-0.34	-	110,215
Jun-26 3.40	0.19	0.17	0.17	0.17	31.20	-0.41	14	151,331
Jun-26 3.50	0.23	-	-	-	29.98	-0.48	-	16,898
Jun-26 3.60	0.28	-	-	-	28.76	-0.56	-	3,096
Jun-26 3.70	0.34	-	-	-	28.37	-0.63	-	597
Jun-26 3.80	0.41	-	-	-	28.12	-0.69	-	345
Jun-26 3.90	0.48	-	-	-	27.87	-0.76	-	279
Jun-26 4.00	0.56	-	-	-	27.62	-0.81	-	244
Jun-26 4.10	0.65	-	-	-	27.37	-0.86	-	60
Jun-26 4.20	0.74	-	-	-	27.12	-0.89	-	30,523
Jun-26 4.30	0.83	-	-	-	26.87	-0.92	-	39
Jun-26 4.40	0.92	-	-	-	26.63	-0.95	-	25,128
Jun-26 4.50	1.02	-	-	-	26.38	-0.96	-	151
Jun-26 4.60	1.11	-	-	-	26.13	-0.97	-	28
Jun-26 4.70	1.21	-	-	-	25.88	-0.98	-	60
Jun-26 4.80	1.31	-	-	-	25.63	-0.99	-	152
Jun-26 4.90	1.41	-	-	-	25.38	-0.99	-	20
Jun-26 5.00	1.51	-	-	-	25.13	-1.00	-	83
Jun-26 5.50	2.00	-	-	-	23.89	-1.00	-	300
Jun-26 6.50	3.00	-	-	-	21.40	-1.00	-	2
Sep-26 2.60	0.05	-	-	-	36.86	-0.11	-	4
Sep-26 2.70	0.07	-	-	-	35.89	-0.13	-	5
Sep-26 2.90	0.10	-	-	-	33.95	-0.19	-	28
Sep-26 3.00	0.12	-	-	-	32.98	-0.22	-	2
Sep-26 3.10	0.15	-	-	-	32.02	-0.26	-	120
Sep-26 3.20	0.17	-	-	-	31.05	-0.31	-	205
Sep-26 3.30	0.21	-	-	-	30.08	-0.36	-	101
Sep-26 3.40	0.24	-	-	-	29.11	-0.41	-	50
Sep-26 3.50	0.29	-	-	-	28.14	-0.46	-	171
Sep-26 3.60	0.33	-	-	-	27.18	-0.52	-	205
Sep-26 3.70	0.39	-	-	-	26.80	-0.58	-	63
Sep-26 3.80	0.46	-	-	-	26.54	-0.64	-	44
Sep-26 3.90	0.53	-	-	-	26.27	-0.69	-	300
Sep-26 4.00	0.60	-	-	-	26.00	-0.74	-	10,140
Sep-26 4.10	0.68	-	-	-	25.73	-0.79	-	767
Sep-26 4.30	0.85	-	-	-	25.20	-0.86	-	5
Sep-26 4.40	0.94	-	-	-	24.93	-0.89	-	59
Sep-26 4.50	1.03	-	-	-	24.66	-0.92	-	39
Sep-26 4.60	1.12	-	-	-	24.40	-0.94	-	175
Sep-26 4.70	1.22	-	-	-	24.13	-0.96	-	150
Sep-26 5.00	1.51	-	-	-	23.33	-0.99	-	18
Sep-26 6.00	2.50	-	-	-	20.65	-1.00	-	5
Dec-26 2.50	0.06	-	-	-	34.24	-0.10	-	8
Dec-26 2.80	0.10	-	-	-	31.84	-0.17	-	100
Dec-26 2.90	0.12	-	-	-	31.04	-0.20	-	50
Dec-26 3.00	0.15	-	-	-	30.23	-0.23	-	1,514
Dec-26 3.10	0.17	-	-	-	29.43	-0.27	-	212
Dec-26 3.20	0.20	-	-	-	28.63	-0.31	-	230
Dec-26 3.30	0.24	-	-	-	27.83	-0.36	-	47
Dec-26 3.40	0.27	-	-	-	27.02	-0.40	-	35,260
Dec-26 3.50	0.31	-	-	-	26.22	-0.45	-	20,154
Dec-26 3.60	0.36	-	-	-	25.42	-0.51	-	65,192
Dec-26 3.70	0.42	-	-	-	25.09	-0.56	-	89
Dec-26 3.80	0.48	-	-	-	24.84	-0.61	-	138
Dec-26 3.90	0.55	-	-	-	24.59	-0.66	-	1,280
Dec-26 4.00	0.62	-	-	-	24.34	-0.71	-	107,505
Dec-26 4.10	0.70	-	-	-	24.09	-0.75	-	1
Dec-26 4.20	0.78	-	-	-	23.84	-0.79	-	23
Dec-26 4.30	0.86	-	-	-	23.59	-0.83	-	75
Dec-26 4.40	0.95	-	-	-	23.35	-0.87	-	56
Dec-26 4.50	1.04	-	-	-	23.10	-0.89	-	62,535
Dec-26 4.60	1.13	-	-	-	22.85	-0.92	-	35,010
Dec-26 4.70	1.22	-	-	-	22.60	-0.94	-	20,020
Dec-26 4.80	1.32	-	-	-	22.35	-0.96	-	50
Dec-26 5.00	1.51	-	-	-	21.85	-0.98	-	26
Dec-26 5.75	2.25	-	-	-	19.98	-1.00	-	425
Dec-26 6.00	2.50	-	-	-	19.36	-1.00	-	414
Dec-26 6.25	2.75	-	-	-	18.74	-1.00	-	17
Dec-26 6.75	3.24	-	-	-	17.50	-1.00	-	10
Mar-27 3.70	0.44	-	-	-	24.51	-0.54	-	2
Mar-27 3.90	0.57	-	-	-	23.99	-0.63	-	4
Mar-27 4.00	0.64	-	-	-	23.74	-0.68	-	50
Mar-27 4.10	0.71	-	-	-	23.48	-0.72	-	25
Mar-27 4.20	0.79	-	-	-	23.22	-0.77	-	600
Mar-27 4.40	0.96	-	-	-	22.70	-0.84	-	5,000
Mar-27 4.50	1.04	-	-	-	22.45	-0.87	-	5
Mar-27 4.60	1.13	-	-	-	22.19	-0.90	-	20,000
Mar-27 5.00	1.51	-	-	-	21.15	-0.97	-	1
Mar-27 6.50	3.00	-	-	-	17.28	-1.00	-	90
Mar-27 6.75	3.24	-	-	-	16.64	-1.00	-	10
Jun-27 3.00	0.20	-	-	-	26.26	-0.28	-	100
Jun-27 3.40	0.36	-	-	-	24.19	-0.44	-	10
Jun-27 3.50	0.40	-	-	-	23.67	-0.49	-	2
Jun-27 3.60	0.45	-	-	-	23.16	-0.53	-	25,000
Jun-27 3.70	0.51	-	-	-	22.85	-0.57	-	2
Jun-27 3.80	0.58	-	-	-	22.59	-0.62	-	10
Jun-27 3.90	0.64	-	-	-	22.32	-0.66	-	19
Jun-27 4.00	0.71	-	-	-	22.05	-0.70	-	10
Jun-27 4.20	0.87	-	-	-	21.52	-0.77	-	1
Jun-27 4.30	0.94	-	-	-	21.25	-0.80	-	12
Jun-27 4.40	1.03	-	-	-	20.98	-0.83	-	5
Jun-27 4.50	1.11	-	-	-	20.71	-0.86	-	1
Jun-27 5.00	1.56	-	-	-	19.38	-0.95	-	36
Jun-27 6.50	3.01	-	-	-	15.37	-1.00	-	25
Sep-27 2.50	0.08	-	-	-	26.63	-0.13	-	20
Sep-27 2.90	0.18	-	-	-	24.90	-0.25	-	30
Sep-27 4.40	1.03	-	-	-	19.85	-0.83	-	1
Dec-27 2.20	0.05	-	-	-	27.54	-0.08	-	6,000
Dec-27 2.70	0.14	-	-	-	25.65	-0.19	-	100
Dec-27 3.00	0.23	-	-	-	24.52	-0.28	-	7,500
Dec-27 3.20	0.30	-	-	-	23.76	-0.36	-	1
Dec-27 3.30	0.34	-	-	-	23.38	-0.39	-	5
Dec-27 3.40	0.39	-	-	-	23.00	-0.43	-	10
Dec-27 3.50	0.44	-	-	-	22.62	-0.47	-	10
Dec-27 3.60	0.49	-	-	-	22.25	-0.51	-	30,000
Dec-27 4.00	0.74	-	-	-	21.30	-0.67	-	3
Dec-27 4.10	0.82	-	-	-	21.07	-0.70	-	3
Dec-27 4.20	0.89	-	-	-	20.84	-0.74	-	1
Dec-27 4.30	0.97	-	-	-	20.61	-0.77	-	4
Dec-27 4.40	1.05	-	-	-	20.38	-0.80	-	3
Dec-27 4.50	1.13	-	-	-	20.15	-0.83	-	3
Dec-27 4.60	1.21	-	-	-	19.92	-0.85	-	250
Dec-27 4.70	1.30	-	-	-	19.69	-0.87	-	30,000
Dec-27 5.00	1.57	-	-	-	19.00	-0.93	-	5
Dec-27 5.50	2.04	-	-	-	17.84	-0.98	-	5
Mar-28 3.30	0.36	-	-	-	23.38	-0.39	-	6
Mar-28 3.90	0.69	-	-	-	21.73	-0.62	-	40
Mar-28 4.30	0.98	-	-	-	20.88	-0.75	-	2
Mar-28 4.50	1.14	-	-	-	20.45	-0.80	-	1
Mar-28 4.60	1.22	-	-	-	20.24	-0.83	-	1
Mar-28 5.25	1.80	-	-	-	18.86	-0.95	-	2
Dec-28 3.00	0.33	-	-	-	24.17	-0.32	-	20,000
Dec-29 3.50	0.66	-	-	-	23.26	-0.47	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.70	0.04	-	-	-	32.23	0.35	-	700
Apr-26 3.60	0.16	-	-	-	31.19	0.54	-	10
May-26 4.00	0.06	-	-	-	29.47	0.24	-	70
Jun-26 3.60	0.16	-	-	-	29.21	0.44	-	2
Jun-26 4.70	-	-	-	-	26.33	0.02	-	1
Sep-26 3.50	0.29	-	-	-	29.03	0.54	-	1
Sep-26 3.60	0.24	-	-	-	28.07	0.48	-	2
Sep-26 3.90	0.13	-	-	-	27.16	0.33	-	100
Dec-26 5.25	0.01	-	-	-	22.81	0.03	-	190
Sep-27 3.70	0.33	-	-	-	26.65	0.46	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 w2 3.60	0.03	-	-	-	29.64	-0.43	-	10
Mar-26 3.40	0.02	-	-	-	38.07	-0.16	-	4
Mar-26 3.50	0.04	-	-	-	36.68	-0.28	-	100
Mar-26 3.60	0.08	-	-	-	35.29	-0.46	-	300
Mar-26 3.70	0.13	-	-	-	34.85	-0.64	-	100
Mar-26 3.80	0.21	-	-	-	34.59	-0.80	-	100
Mar-26 3.90	0.29	-	-	-	34.32	-0.90	-	250
Mar-26 4.00	0.39	-	-	-	34.05	-0.96	-	1,050
Mar-26 4.10	0.48	-	-	-	33.78	-0.99	-	400
Mar-26 7.75	4.13	-	-	-	25.51	-1.00	-	750
Apr-26 3.50	0.10	-	-	-	34.28	-0.36	-	1
Apr-26 3.70	0.20	-	-	-	32.46	-0.56	-	1
May-26 3.30	0.08	-	-	-	34.97	-0.24	-	4
Jun-26 3.50	0.23	-	-	-	29.98	-0.48	-	80
Jun-26 3.50	0.23	-	-	-	29.98	-0.48	-	630
Jun-26 3.60	0.28	-	-	-	28.76	-0.55	-	25
Jun-26 4.10	0.65	-	-	-	27.37	-0.85	-	1,900
Jun-26 4.20	0.74	-	-	-	27.12	-0.89	-	550
Jun-26 4.40	0.92	-	-	-	26.63	-0.94	-	100
Jun-26 5.50	2.00	-	-	-	23.89	-0.99	-	10
Sep-26 3.50	0.28	-	-	-	28.14	-0.45	-	11
Sep-26 3.60	0.33	-	-	-	27.18	-0.51	-	25
Sep-26 3.70	0.39	-	-	-	26.80	-0.57	-	25
Sep-26 3.80	0.45	-	-	-	26.54	-0.62	-	10
Sep-26 4.00	0.59	-	-	-	26.00	-0.72	-	700
Sep-26 4.30	0.84	-	-	-	25.20	-0.84	-	100
Sep-26 4.50	1.01	-	-	-	24.66	-0.89	-	112
Sep-26 5.25	1.73	-	-	-	22.66	-0.98	-	15
Dec-26 3.90	0.54	-	-	-	24.59	-0.63	-	10
Dec-26 4.20	0.76	-	-	-	23.84	-0.75	-	50
Dec-26 7.50	3.91	-	-	-	16.39	-0.98	-	5
Dec-26 9.50	5.88	-	-	-	16.39	-0.98	-	50
Dec-26 11.00	7.36	-	-	-	16.39	-0.98	-	52
Dec-26 12.00	8.34	-	-	-	16.39	-0.98	-	361
Dec-26 16.50	12.77	-	-	-	16.39	-0.98	-	14

	Previous Close	2.51		10/03/26
	UNICAJA Close	2.59		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.59	-	-	-	28.09	0.99	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.28	-	-	-	22.29	-0.66	-	200
Sep-26 3.20	0.72	-	-	-	21.78	-0.96	-	25
Sep-26 3.40	0.91	-	-	-	21.57	-0.99	-	25
Sep-26 3.50	1.01	-	-	-	21.47	-1.00	-	25

	Previous Close	74.40		10/03/26
	VIDRALA Close	74.20		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 89.52	-	-	-	-	22.26	-	-	1
Mar-26 91.43	-	-	-	-	22.02	-	-	2
Mar-26 95.24	-	-	-	-	21.52	-	-	1
Apr-26 93.33	-	-	-	-	20.24	-	-	10
Jun-26 89.52	0.17	-	-	-	20.81	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 74.29	1.35	-	-	-	26.80	-0.50	-	2
Apr-26 72.38	1.46	-	-	-	24.36	-0.35	-	3
Apr-26 74.29	2.18	-	-	-	23.01	-0.48	-	1
Apr-26 83.81	9.64	-	-	-	21.90	-0.97	-	11
Jun-26 70.48	2.04	-	-	-	24.37	-0.31	-	1
Jun-26 80.00	6.90	-	-	-	21.49	-0.72	-	5
Jun-26 83.81	9.98	-	-	-	21.11	-0.86	-	1
Jun-26 85.71	11.68	-	-	-	20.92	-0.91	-	1
Sep-26 66.67	1.94	-	-	-	24.02	-0.24	-	2
Sep-26 78.10	6.63	-	-	-	20.74	-0.60	-	1
Sep-26 81.90	9.27	-	-	-	20.45	-0.72	-	11
Sep-26 87.62	13.92	-	-	-	20.02	-0.86	-	4
Sep-26 89.52	15.62	-	-	-	19.87	-0.90	-	2
Dec-26 80.00	8.65	-	-	-	20.84	-0.62	-	1

	Previous Close	59.10		10/03/26
	VISCOFAN Close	58.90		10/03/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 49.20	9.73	-	-	-	26.87	1.00	-	1
Mar-26 51.17	7.76	-	-	-	25.19	1.00	1	-
Mar-26 53.14	5.79	-	-	-	23.50	1.00	-	12
Mar-26 57.08	2.03	-	-	-	20.14	0.83	-	9
Mar-26 59.04	0.68	-	-	-	18.52	0.48	-	14
Mar-26 61.01	0.10	-	-	-	17.71	0.12	-	3
Apr-26 58.00	1.83	-	-	-	16.73	0.64	-	1
Apr-26 60.00	0.78	-	-	-	15.62	0.38	-	1
Jun-26 45.00	14.14	-	-	-	26.16	0.99	-	1
Jun-26 54.00	5.66	-	-	-	19.74	0.84	-	2
Jun-26 58.00	2.58	-	-	-	16.89	0.61	-	2
Jun-26 60.00	1.47	-	-	-	15.81	0.44	-	6
Jun-26 62.00	0.72	-	-	-	15.02	0.27	-	2
Sep-26 46.00	13.23	-	-	-	23.28	0.96	-	1
Sep-26 50.00	9.51	-	-	-	21.17	0.90	-	2
Sep-26 54.00	6.10	-	-	-	19.07	0.77	-	8
Sep-26 56.00	4.59	-	-	-	18.02	0.68	-	5
Sep-26 58.00	3.27	-	-	-	16.96	0.58	-	5
Sep-26 60.00	2.20	-	-	-	16.16	0.46	-	6
Sep-26 64.00	0.82	-	-	-	14.96	0.23	-	1
Sep-26 66.00	0.44	-	-	-	14.36	0.15	-	1
Dec-26 43.00	16.18	-	-	-	23.57	0.98	-	5
Dec-26 47.00	12.40	-	-	-	21.94	0.93	-	1
Dec-26 54.00	6.54	-	-	-	19.09	0.74	-	1
Dec-26 58.00	3.87	-	-	-	17.46	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 45.27	-	-	-	-	34.62	-	-	2
Mar-26 46.25	-	-	-	-	33.78	-	-	1
Mar-26 47.23	-	-	-	-	32.94	-	-	2
Mar-26 48.22	-	-	-	-	32.10	-	-	12
Mar-26 49.20	-	-	-	-	31.26	-	-	7
Mar-26 51.17	-	-	-	-	29.58	-	-	72
Mar-26 53.14	0.01	-	-	-	27.89	-0.01	-	13
Mar-26 55.11	0.07	-	-	-	26.21	-0.06	-	108
Mar-26 59.04	0.96	-	-	-	22.91	-0.51	-	1
Apr-26 52.00	0.08	-	-	-	23.19	-0.04	-	1
Apr-26 56.00	0.45	-	-	-	20.14	-0.20	-	3
Jun-26 41.00	0.03	-	-	-	29.72	-0.01	-	1
Jun-26 43.00	0.05	-	-	-	28.30	-0.02	-	2
Jun-26 44.00	0.07	-	-	-	27.58	-0.02	-	1
Jun-26 46.00	0.12	-	-	-	26.16	-0.03	-	1
Jun-26 48.00	0.20	-	-	-	24.73	-0.06	-	5
Jun-26 50.00	0.33	-	-	-	23.31	-0.09	-	10
Jun-26 52.00	0.52	-	-	-	21.88	-0.14	-	2
Jun-26 54.00	0.83	-	-	-	20.45	-0.22	-	51
Jun-26 58.00	1.94	-	-	-	17.60	-0.45	-	1
Jun-26 60.00	2.93	-	-	-	16.52	-0.60	-	2
Sep-26 41.00	0.17	-	-	-	28.67	-0.03	-	1
Sep-26 43.00	0.26	-	-	-	27.62	-0.05	-	3
Sep-26 44.00	0.31	-	-	-	27.09	-0.06	-	3
Sep-26 45.00	0.39	-	-	-	26.57	-0.07	-	4
Sep-26 46.00	0.46	-	-	-	26.04	-0.08	-	2
Sep-26 47.00	0.54	-	-	-	25.51	-0.10	-	2
Sep-26 48.00	0.65	-	-	-	24.99	-0.12	-	6
Sep-26 49.00	0.77	-	-	-	24.46	-0.14	-	4
Sep-26 50.00	0.89	-	-	-	23.93	-0.16	-	12
Sep-26 52.00	1.25	-	-	-	22.88	-0.21	-	2
Sep-26 54.00	1.70	-	-	-	21.83	-0.27	-	33
Sep-26 56.00	2.26	2.04	2.04	2.04	20.78	-0.35	1	16
Sep-26 58.00	2.99	-	-	-	19.72	-0.44	-	1
Sep-26 60.00	3.95	-	-	-	18.92	-0.55	-	4
Sep-26 64.00	6.53	-	-	-	17.72	-0.75	-	2
Dec-26 41.00	0.35	-	-	-	26.30	-0.06	-	2
Dec-26 43.00	0.51	-	-	-	25.49	-0.08	-	1
Dec-26 44.00	0.59	-	-	-	25.08	-0.09	-	1
Dec-26 45.00	0.71	-	-	-	24.67	-0.11	-	12
Dec-26 46.00	0.83	-	-	-	24.27	-0.12	-	1
Dec-26 48.00	1.11	-	-	-	23.45	-0.16	-	1
Dec-26 49.00	1.30	-	-	-	23.04	-0.19	-	1
Dec-26 50.00	1.49	-	-	-	22.64	-0.21	-	9
Dec-28 45.00	2.20	-	-	-	19.10	-0.20	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	9.92	-	-	-	-	-

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

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

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

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