Boletin

DAILY BULLETIN 04/01/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	10,023	-	-	10,023	-
MINI IBEX-35	3,532	420	423	4,375	0.99
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	1,344	1,888	21,810	25,042	0.09
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,328	-	-	46,328
MINI IBEX-35	3,267	40,269	30,661	74,197
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,950	-	-	2,950
BONO 10	-	-	-	-
ACCIONES	1,631,772	1,688,659	4,182,057	7,502,488
DIVIDENDOS	28,972	-	-	28,972

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,049.60		01/04/26
	IBEX - 35 Close	17,580.40		01/04/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17,499.4	17,520	17,577	17,308	10,022	46,325
15-May-26	17,433.0	-	-	-	1	3
19-Jun-26	17,431.0	-	-	-	-	-
18-Sep-26	17,391.0	-	-	-	-	-
18-Dec-26	17,359.0	-	-	-	-	-
19-Mar-27	17,392.0	-	-	-	-	-
18-Jun-27	17,235.0	-	-	-	-	-
17-Sep-27	17,206.0	-	-	-	-	-
17-Dec-27	17,154.0	-	-	-	-	-
17-Mar-28	17,181.0	-	-	-	-	-
16-Jun-28	17,020.0	-	-	-	-	-
15-Sep-28	16,974.0	-	-	-	-	-
15-Dec-28	16,913.0	-	-	-	-	-
15-Jun-29	16,780.0	-	-	-	-	-
21-Dec-29	16,692.0	-	-	-	-	-
21-Jun-30	16,598.0	-	-	-	-	-
20-Dec-30	16,549.0	-	-	-	-	-

	Previous Close	-		01/04/26
	MINI IBEX-35 Close	-		01/04/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	17,589.0	-	-	-	-	-
10-Apr-26	17,493.0	-	-	-	-	-
17-Apr-26	17,499.4	17,500	17,570	17,305	3,499	3,217
24-Apr-26	17,476.0	-	-	-	-	-
15-May-26	17,433.0	17,400	17,490	17,280	31	44
19-Jun-26	17,431.0	17,480	17,480	17,345	2	6
18-Sep-26	17,391.0	-	-	-	-	-
18-Dec-26	17,359.0	-	-	-	-	-
19-Mar-27	17,392.0	-	-	-	-	-
18-Jun-27	17,235.0	-	-	-	-	-
17-Sep-27	17,206.0	-	-	-	-	-
17-Dec-27	17,154.0	-	-	-	-	-
17-Mar-28	17,181.0	-	-	-	-	-
16-Jun-28	17,020.0	-	-	-	-	-
15-Sep-28	16,974.0	-	-	-	-	-
15-Dec-28	16,913.0	-	-	-	-	-
15-Jun-29	16,780.0	-	-	-	-	-
21-Dec-29	16,692.0	-	-	-	-	-
21-Jun-30	16,598.0	-	-	-	-	-
20-Dec-30	16,549.0	-	-	-	-	-

	Previous Close	-		01/04/26
	MICRO IBEX-35 Close	-		01/04/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17,499.4	-	-	-	-	-
15-May-26	17,433.0	-	-	-	-	-

	Previous Close	1,641.00		01/04/26
	IBEX BANCOS Close	1,707.60		01/04/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	1,682.0	-	-	-	-	-
15-May-26	1,675.0	-	-	-	-	-
19-Jun-26	1,678.0	-	-	-	-	-
18-Sep-26	1,686.0	-	-	-	-	-
18-Dec-26	1,669.0	-	-	-	-	-
19-Mar-27	1,678.0	-	-	-	-	-
18-Jun-27	1,648.0	-	-	-	-	-
17-Sep-27	1,656.0	-	-	-	-	-
17-Dec-27	1,635.0	-	-	-	-	-
17-Mar-28	1,643.0	-	-	-	-	-
16-Jun-28	1,610.0	-	-	-	-	-
15-Sep-28	1,618.0	-	-	-	-	-
15-Dec-28	1,595.0	-	-	-	-	-
15-Jun-29	1,571.0	-	-	-	-	-
21-Dec-29	1,560.0	-	-	-	-	-
21-Jun-30	1,544.0	-	-	-	-	-
20-Dec-30	1,539.0	-	-	-	-	-

	Previous Close	2,229.60		01/04/26
	IBEX ENERGIA Close	2,223.20		01/04/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2,225.1	-	-	-	-	-
15-May-26	2,229.0	-	-	-	-	-
19-Jun-26	2,233.0	-	-	-	-	-
18-Sep-26	2,191.0	-	-	-	-	-
18-Dec-26	2,202.0	-	-	-	-	-
19-Mar-27	2,183.0	-	-	-	-	-
18-Jun-27	2,194.0	-	-	-	-	-
17-Sep-27	2,151.0	-	-	-	-	-
17-Dec-27	2,163.0	-	-	-	-	-
17-Mar-28	2,143.0	-	-	-	-	-
16-Jun-28	2,153.0	-	-	-	-	-
15-Sep-28	2,110.0	-	-	-	-	-
15-Dec-28	2,121.0	-	-	-	-	-
15-Jun-29	2,111.0	-	-	-	-	-
21-Dec-29	2,078.0	-	-	-	-	-
21-Jun-30	2,076.0	-	-	-	-	-
20-Dec-30	2,051.0	-	-	-	-	-

	Previous Close	80.40		01/04/26
	IBEX - 35 Impacto DIV Close	80.40		01/04/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	185.0	-	-	-	-	-
15-May-26	287.0	-	-	-	-	-
19-Jun-26	315.0	-	-	-	-	-
18-Dec-26	610.0	-	-	-	-	2,175
17-Dec-27	616.0	-	-	-	-	275
15-Dec-28	602.0	-	-	-	-	400
21-Dec-29	600.0	-	-	-	-	50
20-Dec-30	592.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	222.80		01/04/26
	ACCIONA Close	229.60		01/04/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	229.80	-	-	-	-	-
15-May-26	230.15	-	-	-	-	-
19-Jun-26	230.62	-	-	-	-	10
18-Sep-26	226.31	-	-	-	-	-
18-Dec-26	227.77	-	-	-	-	-
19-Mar-27	229.26	-	-	-	-	-
18-Jun-27	230.60	-	-	-	-	-
17-Sep-27	226.46	-	-	-	-	-
17-Dec-27	227.96	-	-	-	-	-
17-Mar-28	229.41	-	-	-	-	-
16-Jun-28	230.85	-	-	-	-	-
15-Sep-28	226.53	-	-	-	-	-
15-Dec-28	227.96	-	-	-	-	-
15-Jun-29	230.90	-	-	-	-	-
21-Dec-29	228.17	-	-	-	-	-
21-Jun-30	231.18	-	-	-	-	-
20-Dec-30	228.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	229.80	-	-	-	-	-
15-May-26	230.15	-	-	-	-	-
19-Jun-26	230.62	-	-	-	-	-
18-Sep-26	226.31	-	-	-	-	-
18-Dec-26	227.77	-	-	-	-	-
19-Mar-27	229.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	229.60	-	-	-	-	-

	Previous Close	21.08		01/04/26
	ACCIONA ENERGIA Close	21.42		01/04/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	21.44	-	-	-	-	-
15-May-26	21.47	-	-	-	-	-
19-Jun-26	21.48	-	-	-	-	-
18-Sep-26	21.61	-	-	-	-	-
18-Dec-26	21.75	-	-	-	-	-
19-Mar-27	21.89	-	-	-	-	-
18-Jun-27	21.99	-	-	-	-	-
17-Sep-27	22.14	-	-	-	-	-
17-Dec-27	22.28	-	-	-	-	-
17-Mar-28	22.43	-	-	-	-	-
16-Jun-28	22.54	-	-	-	-	-
15-Sep-28	22.68	-	-	-	-	-
15-Dec-28	22.82	-	-	-	-	-
15-Jun-29	23.09	-	-	-	-	-
21-Dec-29	23.40	-	-	-	-	-
21-Jun-30	23.67	-	-	-	-	-
20-Dec-30	23.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	21.44	-	-	-	-	-
15-May-26	21.47	-	-	-	-	-
19-Jun-26	21.48	-	-	-	-	-
18-Sep-26	21.61	-	-	-	-	-
18-Dec-26	21.75	-	-	-	-	-
19-Mar-27	21.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.42	-	-	-	-	-

	Previous Close	11.96		01/04/26
	ACERINOX Close	12.41		01/04/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.42	-	-	-	-	-
15-May-26	12.44	-	-	-	-	-
19-Jun-26	12.47	12.43	12.43	12.43	4	4
18-Sep-26	12.23	-	-	-	-	-
18-Dec-26	12.31	-	-	-	-	-
19-Mar-27	12.05	-	-	-	-	-
18-Jun-27	12.12	-	-	-	-	-
17-Sep-27	11.86	-	-	-	-	-
17-Dec-27	11.93	-	-	-	-	-
17-Mar-28	11.66	-	-	-	-	-
16-Jun-28	11.73	-	-	-	-	-
15-Sep-28	11.46	-	-	-	-	-
15-Dec-28	11.53	-	-	-	-	-
15-Jun-29	11.31	-	-	-	-	-
21-Dec-29	11.08	-	-	-	-	-
21-Jun-30	10.86	-	-	-	-	-
20-Dec-30	10.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.42	-	-	-	-	-
15-May-26	12.44	-	-	-	-	-
19-Jun-26	12.47	-	-	-	-	-
18-Sep-26	12.23	-	-	-	-	-
18-Dec-26	12.31	-	-	-	-	-
19-Mar-27	12.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.41	-	-	-	-	-

	Previous Close	104.80		01/04/26
	ACS Close	112.20		01/04/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	112.30	-	-	-	-	-
15-May-26	112.47	-	-	-	-	-
19-Jun-26	112.70	110.11	112.11	109.80	40	463
18-Sep-26	111.66	-	-	-	-	-
18-Dec-26	112.38	-	-	-	-	-
19-Mar-27	112.58	-	-	-	-	-
18-Jun-27	113.24	-	-	-	-	-
17-Sep-27	112.24	-	-	-	-	-
17-Dec-27	112.98	-	-	-	-	-
17-Mar-28	113.14	-	-	-	-	-
16-Jun-28	113.85	-	-	-	-	-
15-Sep-28	112.69	-	-	-	-	-
15-Dec-28	113.40	-	-	-	-	-
15-Jun-29	114.30	-	-	-	-	-
21-Dec-29	113.95	-	-	-	-	-
21-Jun-30	114.89	-	-	-	-	-
20-Dec-30	114.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	112.30	-	-	-	-	-
15-May-26	112.47	-	-	-	-	-
19-Jun-26	112.70	-	-	-	-	-
18-Sep-26	111.66	-	-	-	-	-
18-Dec-26	112.38	-	-	-	-	-
19-Mar-27	112.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	112.20	-	-	-	-	-

	Previous Close	25.52		01/04/26
	AENA Close	26.00		01/04/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.02	-	-	-	-	-
15-May-26	24.97	-	-	-	-	-
19-Jun-26	25.02	-	-	-	-	25
18-Sep-26	25.17	-	-	-	-	-
18-Dec-26	25.33	-	-	-	-	-
19-Mar-27	25.50	-	-	-	-	-
18-Jun-27	24.44	-	-	-	-	-
17-Sep-27	24.61	-	-	-	-	-
17-Dec-27	24.77	-	-	-	-	-
17-Mar-28	24.93	-	-	-	-	-
16-Jun-28	23.88	-	-	-	-	-
15-Sep-28	24.03	-	-	-	-	-
15-Dec-28	24.18	-	-	-	-	-
15-Jun-29	23.24	-	-	-	-	-
21-Dec-29	23.55	-	-	-	-	-
21-Jun-30	22.61	-	-	-	-	-
20-Dec-30	22.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	26.02	-	-	-	-	-
15-May-26	24.97	-	-	-	-	-
19-Jun-26	25.02	-	-	-	-	-
18-Sep-26	25.17	-	-	-	-	-
18-Dec-26	25.33	-	-	-	-	-
19-Mar-27	25.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.00	-	-	-	-	-

	Previous Close	12.16		01/04/26
	ALMIRALL Close	12.30		01/04/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.31	-	-	-	-	-
15-May-26	12.15	-	-	-	-	-
19-Jun-26	12.17	-	-	-	-	-
18-Sep-26	12.24	-	-	-	-	-
18-Dec-26	12.32	-	-	-	-	-
19-Mar-27	12.40	-	-	-	-	-
18-Jun-27	12.29	-	-	-	-	-
17-Sep-27	12.37	-	-	-	-	-
17-Dec-27	12.45	-	-	-	-	-
17-Mar-28	12.53	-	-	-	-	-
16-Jun-28	12.43	-	-	-	-	-
15-Sep-28	12.51	-	-	-	-	-
15-Dec-28	12.58	-	-	-	-	-
15-Jun-29	12.56	-	-	-	-	-
21-Dec-29	12.73	-	-	-	-	-
21-Jun-30	12.72	-	-	-	-	-
20-Dec-30	12.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	12.31	-	-	-	-	-
15-May-26	12.15	-	-	-	-	-
19-Jun-26	12.17	-	-	-	-	-
18-Sep-26	12.24	-	-	-	-	-
18-Dec-26	12.32	-	-	-	-	-
19-Mar-27	12.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.30	-	-	-	-	-

	Previous Close	48.68		01/04/26
	AMADEUS Close	49.31		01/04/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	49.35	-	-	-	-	-
15-May-26	49.43	-	-	-	-	-
19-Jun-26	49.53	49.26	50.66	49.26	13	45
18-Sep-26	48.81	-	-	-	-	-
18-Dec-26	49.12	-	-	-	-	-
19-Mar-27	48.86	-	-	-	-	-
18-Jun-27	49.15	-	-	-	-	-
17-Sep-27	48.39	-	-	-	-	-
17-Dec-27	48.71	-	-	-	-	-
17-Mar-28	48.38	-	-	-	-	-
16-Jun-28	48.68	-	-	-	-	-
15-Sep-28	47.78	-	-	-	-	-
15-Dec-28	48.08	-	-	-	-	-
15-Jun-29	47.98	-	-	-	-	-
21-Dec-29	47.28	-	-	-	-	-
21-Jun-30	47.15	-	-	-	-	-
20-Dec-30	46.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	49.35	-	-	-	-	-
15-May-26	49.43	-	-	-	-	-
19-Jun-26	49.53	-	-	-	-	-
18-Sep-26	48.81	-	-	-	-	-
18-Dec-26	49.12	-	-	-	-	-
19-Mar-27	48.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.31	-	-	-	-	-

	Previous Close	43.84		01/04/26
	ARCELORMITTAL Close	46.67		01/04/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	46.71	-	-	-	-	-
15-May-26	46.67	-	-	-	-	-
19-Jun-26	46.77	46.17	46.18	46.04	120	21
18-Sep-26	46.93	-	-	-	-	-
18-Dec-26	47.12	-	-	-	-	-
19-Mar-27	47.32	-	-	-	-	-
18-Jun-27	47.48	-	-	-	-	-
17-Sep-27	47.67	-	-	-	-	-
17-Dec-27	47.87	-	-	-	-	-
17-Mar-28	48.05	-	-	-	-	-
16-Jun-28	48.23	-	-	-	-	-
15-Sep-28	48.41	-	-	-	-	-
15-Dec-28	48.59	-	-	-	-	-
15-Jun-29	48.95	-	-	-	-	-
21-Dec-29	49.34	-	-	-	-	-
21-Jun-30	49.71	-	-	-	-	-
20-Dec-30	50.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	46.71	-	-	-	-	-
15-May-26	46.67	-	-	-	-	-
19-Jun-26	46.77	-	-	-	-	-
18-Sep-26	46.93	-	-	-	-	-
18-Dec-26	47.12	-	-	-	-	-
19-Mar-27	47.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.67	-	-	-	-	-

	Previous Close	4.80		01/04/26
	ATRESMEDIA Close	4.92		01/04/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.92	-	-	-	-	-
15-May-26	4.93	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-
18-Jun-27	4.40	-	-	-	-	-
17-Sep-27	4.43	-	-	-	-	-
17-Dec-27	4.28	-	-	-	-	-
17-Mar-28	4.31	-	-	-	-	-
16-Jun-28	4.07	-	-	-	-	-
15-Sep-28	4.09	-	-	-	-	-
15-Dec-28	3.94	-	-	-	-	-
15-Jun-29	3.99	-	-	-	-	-
21-Dec-29	3.57	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-
20-Dec-30	3.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.92	-	-	-	-	-
15-May-26	4.93	-	-	-	-	-
19-Jun-26	4.73	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.61	-	-	-	-	-
19-Mar-27	4.64	-	-	-	-	-

	Previous Close	1.44		01/04/26
	AUDAX RENOV Close	1.45		01/04/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.45	-	-	-	-	-

	Previous Close	58.20		01/04/26
	AUXIL. FF.CC Close	59.70		01/04/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.70	-	-	-	-	-

	Previous Close	3.04		01/04/26
	B.SABADELL Close	3.13		01/04/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.13	-	-	-	-	-
15-May-26	3.13	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-
18-Jun-27	3.01	-	-	-	-	-
17-Sep-27	2.96	-	-	-	-	-
17-Dec-27	2.98	-	-	-	-	-
17-Mar-28	2.92	-	-	-	-	-
16-Jun-28	2.87	-	-	-	-	-
15-Sep-28	2.82	-	-	-	-	-
15-Dec-28	2.83	-	-	-	-	-
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
17-Apr-26	3.13	-	-	-	-	-
15-May-26	3.13	-	-	-	-	-
19-Jun-26	3.14	-	-	-	-	-
18-Sep-26	3.09	-	-	-	-	-
18-Dec-26	3.11	-	-	-	-	-
19-Mar-27	3.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.13	-	-	-	-	-

	Previous Close	13.38		01/04/26
	BANKINTER Close	13.83		01/04/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.84	-	-	-	-	-
15-May-26	13.86	-	-	-	-	-
19-Jun-26	13.89	13.95	13.95	13.84	28	24
18-Sep-26	13.81	-	-	-	-	-
18-Dec-26	13.57	-	-	-	-	-
19-Mar-27	13.66	-	-	-	-	-
18-Jun-27	13.58	-	-	-	-	-
17-Sep-27	13.50	-	-	-	-	-
17-Dec-27	13.24	-	-	-	-	-
17-Mar-28	13.32	-	-	-	-	-
16-Jun-28	13.24	-	-	-	-	-
15-Sep-28	13.14	-	-	-	-	-
15-Dec-28	12.85	-	-	-	-	-
15-Jun-29	12.84	-	-	-	-	-
21-Dec-29	12.44	-	-	-	-	-
21-Jun-30	12.41	-	-	-	-	-
20-Dec-30	12.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	13.84	-	-	-	-	-
15-May-26	13.86	-	-	-	-	-
19-Jun-26	13.89	-	-	-	-	-
18-Sep-26	13.81	-	-	-	-	-
18-Dec-26	13.57	-	-	-	-	-
19-Mar-27	13.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.83	-	-	-	-	-

	Previous Close	18.25		01/04/26
	BBVA Close	18.87		01/04/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	18.87	-	-	-	-	-
10-Apr-26	18.28	-	-	-	-	-
17-Apr-26	18.29	-	-	-	-	-
24-Apr-26	18.29	-	-	-	-	-
15-May-26	18.31	-	-	-	-	-
19-Jun-26	18.35	18.54	18.54	18.31	473	22,975
18-Sep-26	18.46	-	-	-	-	-
18-Dec-26	18.20	-	-	-	-	5,000
19-Mar-27	18.32	-	-	-	-	-
18-Jun-27	17.82	-	-	-	-	-
17-Sep-27	17.94	-	-	-	-	-
17-Dec-27	17.68	-	-	-	-	-
17-Mar-28	17.79	-	-	-	-	-
16-Jun-28	17.27	-	-	-	-	-
15-Sep-28	17.38	-	-	-	-	-
15-Dec-28	17.13	-	-	-	-	-
15-Jun-29	16.74	-	-	-	-	-
21-Dec-29	16.64	-	-	-	-	-
21-Jun-30	16.35	-	-	-	-	-
20-Dec-30	16.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.29	-	-	-	-	-
15-May-26	18.31	-	-	-	-	-
19-Jun-26	18.35	-	-	-	-	-
18-Sep-26	18.46	-	-	-	-	-
18-Dec-26	18.20	-	-	-	-	-
19-Mar-27	18.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.87	-	-	-	-	-

	Previous Close	10.17		01/04/26
	CAIXABANK Close	10.49		01/04/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.16	-	-	-	-	-
15-May-26	10.18	-	-	-	-	-
19-Jun-26	10.20	10.30	10.31	10.20	24	74
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-
19-Mar-27	10.23	-	-	-	-	-
18-Jun-27	9.97	-	-	-	-	-
17-Sep-27	10.03	-	-	-	-	-
17-Dec-27	9.91	-	-	-	-	-
17-Mar-28	9.98	-	-	-	-	-
16-Jun-28	9.73	-	-	-	-	-
15-Sep-28	9.80	-	-	-	-	-
15-Dec-28	9.69	-	-	-	-	-
15-Jun-29	9.52	-	-	-	-	-
21-Dec-29	9.49	-	-	-	-	-
21-Jun-30	9.35	-	-	-	-	-
20-Dec-30	9.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.16	-	-	-	-	-
15-May-26	10.18	-	-	-	-	-
19-Jun-26	10.20	-	-	-	-	-
18-Sep-26	10.26	-	-	-	-	-
18-Dec-26	10.16	-	-	-	-	-
19-Mar-27	10.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.49	-	-	-	-	-

	Previous Close	27.73		01/04/26
	CELLNEX Close	28.04		01/04/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	28.06	-	-	-	-	-
15-May-26	28.11	-	-	-	-	-
19-Jun-26	28.16	-	-	-	-	21
18-Sep-26	27.96	-	-	-	-	-
18-Dec-26	28.14	-	-	-	-	-
19-Mar-27	27.93	-	-	-	-	-
18-Jun-27	27.70	-	-	-	-	-
17-Sep-27	27.88	-	-	-	-	-
17-Dec-27	28.06	-	-	-	-	-
17-Mar-28	27.82	-	-	-	-	-
16-Jun-28	27.58	-	-	-	-	-
15-Sep-28	27.75	-	-	-	-	-
15-Dec-28	27.93	-	-	-	-	-
15-Jun-29	27.38	-	-	-	-	-
21-Dec-29	27.75	-	-	-	-	-
21-Jun-30	27.15	-	-	-	-	-
20-Dec-30	27.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	28.06	-	-	-	-	-
15-May-26	28.11	-	-	-	-	-
19-Jun-26	28.16	-	-	-	-	-
18-Sep-26	27.96	-	-	-	-	-
18-Dec-26	28.14	-	-	-	-	-
19-Mar-27	27.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.04	-	-	-	-	-

	Previous Close	26.85		01/04/26
	CIE AUTOMOTIVE Close	28.00		01/04/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	28.02	-	-	-	-	-
15-May-26	28.07	-	-	-	-	-
19-Jun-26	28.12	-	-	-	-	-
18-Sep-26	27.83	-	-	-	-	-
18-Dec-26	28.01	-	-	-	-	-
19-Mar-27	27.73	-	-	-	-	-
18-Jun-27	27.89	-	-	-	-	-
17-Sep-27	27.61	-	-	-	-	-
17-Dec-27	27.79	-	-	-	-	-
17-Mar-28	27.49	-	-	-	-	-
16-Jun-28	27.67	-	-	-	-	-
15-Sep-28	27.35	-	-	-	-	-
15-Dec-28	27.52	-	-	-	-	-
15-Jun-29	27.38	-	-	-	-	-
21-Dec-29	27.22	-	-	-	-	-
21-Jun-30	27.06	-	-	-	-	-
20-Dec-30	26.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	28.02	-	-	-	-	-
15-May-26	28.07	-	-	-	-	-
19-Jun-26	28.12	-	-	-	-	-
18-Sep-26	27.83	-	-	-	-	-
18-Dec-26	28.01	-	-	-	-	-
19-Mar-27	27.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.00	-	-	-	-	-

	Previous Close	5.09		01/04/26
	COLONIAL Close	5.16		01/04/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	5.16	-	-	-	-	-
15-May-26	5.17	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	100
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.92	-	-	-	-	-
19-Mar-27	4.95	-	-	-	-	-
18-Jun-27	4.66	-	-	-	-	-
17-Sep-27	4.69	-	-	-	-	-
17-Dec-27	4.72	-	-	-	-	-
17-Mar-28	4.75	-	-	-	-	-
16-Jun-28	4.78	-	-	-	-	-
15-Sep-28	4.47	-	-	-	-	-
15-Dec-28	4.50	-	-	-	-	-
15-Jun-29	4.56	-	-	-	-	-
21-Dec-29	4.26	-	-	-	-	-
21-Jun-30	3.97	-	-	-	-	-
20-Dec-30	4.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	5.16	-	-	-	-	-
15-May-26	5.17	-	-	-	-	-
19-Jun-26	4.86	-	-	-	-	-
18-Sep-26	4.89	-	-	-	-	-
18-Dec-26	4.92	-	-	-	-	-
19-Mar-27	4.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.16	-	-	-	-	-

	Previous Close	0.18		01/04/26
	D. FELGUERA Close	0.17		01/04/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.17	-	-	-	-	-

	Previous Close	18.80		01/04/26
	EBRO FOODS Close	18.68		01/04/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.70	-	-	-	-	-
15-May-26	18.72	-	-	-	-	-
19-Jun-26	18.76	-	-	-	-	-
18-Sep-26	18.64	-	-	-	-	-
18-Dec-26	18.53	-	-	-	-	-
19-Mar-27	18.65	-	-	-	-	-
18-Jun-27	18.51	-	-	-	-	-
17-Sep-27	18.38	-	-	-	-	-
17-Dec-27	18.25	-	-	-	-	-
17-Mar-28	18.37	-	-	-	-	-
16-Jun-28	18.22	-	-	-	-	-
15-Sep-28	18.08	-	-	-	-	-
15-Dec-28	17.93	-	-	-	-	-
15-Jun-29	17.89	-	-	-	-	-
21-Dec-29	17.59	-	-	-	-	-
21-Jun-30	17.54	-	-	-	-	-
20-Dec-30	17.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	18.70	-	-	-	-	-
15-May-26	18.72	-	-	-	-	-
19-Jun-26	18.76	-	-	-	-	-
18-Sep-26	18.64	-	-	-	-	-
18-Dec-26	18.53	-	-	-	-	-
19-Mar-27	18.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.68	-	-	-	-	-

	Previous Close	17.14		01/04/26
	ENAGAS Close	16.92		01/04/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	16.93	-	-	-	-	-
15-May-26	16.96	-	-	-	-	-
19-Jun-26	17.00	17.14	17.20	17.14	50	50
18-Sep-26	16.49	-	-	-	-	-
18-Dec-26	16.60	-	-	-	-	7,500
19-Mar-27	16.31	-	-	-	-	-
18-Jun-27	16.40	-	-	-	-	-
17-Sep-27	15.91	-	-	-	-	-
17-Dec-27	16.01	-	-	-	-	-
17-Mar-28	15.71	-	-	-	-	-
16-Jun-28	15.81	-	-	-	-	-
15-Sep-28	15.31	-	-	-	-	-
15-Dec-28	15.40	-	-	-	-	-
15-Jun-29	15.20	-	-	-	-	-
21-Dec-29	14.40	-	-	-	-	-
21-Jun-30	14.59	-	-	-	-	-
20-Dec-30	14.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	16.93	-	-	-	-	-
15-May-26	16.96	-	-	-	-	-
19-Jun-26	17.00	-	-	-	-	-
18-Sep-26	16.49	-	-	-	-	-
18-Dec-26	16.60	-	-	-	-	-
19-Mar-27	16.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.92	-	-	-	-	-

	Previous Close	2.29		01/04/26
	ENCE Close	2.33		01/04/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.33	-	-	-	-	-
15-May-26	2.30	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.27	-	-	-	-	-
18-Dec-26	2.23	-	-	-	-	-
19-Mar-27	2.24	-	-	-	-	-
18-Jun-27	2.21	-	-	-	-	-
17-Sep-27	2.17	-	-	-	-	-
17-Dec-27	2.13	-	-	-	-	-
17-Mar-28	2.14	-	-	-	-	-
16-Jun-28	2.10	-	-	-	-	-
15-Sep-28	2.05	-	-	-	-	-
15-Dec-28	2.00	-	-	-	-	-
15-Jun-29	1.97	-	-	-	-	-
21-Dec-29	1.87	-	-	-	-	-
21-Jun-30	1.83	-	-	-	-	-
20-Dec-30	1.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.33	-	-	-	-	-
15-May-26	2.30	-	-	-	-	-
19-Jun-26	2.30	-	-	-	-	-
18-Sep-26	2.27	-	-	-	-	-
18-Dec-26	2.23	-	-	-	-	-
19-Mar-27	2.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.33	-	-	-	-	-

	Previous Close	36.08		01/04/26
	ENDESA Close	36.88		01/04/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	36.91	-	-	-	-	-
15-May-26	36.97	-	-	-	-	-
19-Jun-26	37.04	36.86	36.86	36.86	10	21
18-Sep-26	36.17	-	-	-	-	-
18-Dec-26	36.41	-	-	-	-	-
19-Mar-27	36.12	-	-	-	-	-
18-Jun-27	36.33	-	-	-	-	-
17-Sep-27	35.47	-	-	-	-	-
17-Dec-27	35.71	-	-	-	-	-
17-Mar-28	35.41	-	-	-	-	-
16-Jun-28	35.64	-	-	-	-	-
15-Sep-28	34.76	-	-	-	-	-
15-Dec-28	34.97	-	-	-	-	-
15-Jun-29	34.90	-	-	-	-	-
21-Dec-29	34.26	-	-	-	-	-
21-Jun-30	34.19	-	-	-	-	-
20-Dec-30	33.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	36.91	-	-	-	-	-
15-May-26	36.97	-	-	-	-	-
19-Jun-26	37.04	-	-	-	-	-
18-Sep-26	36.17	-	-	-	-	-
18-Dec-26	36.41	-	-	-	-	-
19-Mar-27	36.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.88	-	-	-	-	-

	Previous Close	4.66		01/04/26
	FAES Close	4.74		01/04/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.74	-	-	-	-	-

	Previous Close	10.52		01/04/26
	FCC Close	10.70		01/04/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.71	-	-	-	-	-
15-May-26	10.73	-	-	-	-	-
19-Jun-26	10.75	-	-	-	-	-
18-Sep-26	10.16	-	-	-	-	-
18-Dec-26	10.22	-	-	-	-	-
19-Mar-27	10.29	-	-	-	-	-
18-Jun-27	10.35	-	-	-	-	-
17-Sep-27	9.71	-	-	-	-	-
17-Dec-27	9.77	-	-	-	-	-
17-Mar-28	9.83	-	-	-	-	-
16-Jun-28	9.90	-	-	-	-	-
15-Sep-28	9.23	-	-	-	-	-
15-Dec-28	9.28	-	-	-	-	-
15-Jun-29	9.40	-	-	-	-	-
21-Dec-29	8.77	-	-	-	-	-
21-Jun-30	8.89	-	-	-	-	-
20-Dec-30	8.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.71	-	-	-	-	-
15-May-26	10.73	-	-	-	-	-
19-Jun-26	10.75	-	-	-	-	-
18-Sep-26	10.16	-	-	-	-	-
18-Dec-26	10.22	-	-	-	-	-
19-Mar-27	10.29	-	-	-	-	-

	Previous Close	55.42		01/04/26
	FERROVIAL Close	57.66		01/04/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	57.71	-	-	-	-	-
15-May-26	57.80	-	-	-	-	-
19-Jun-26	57.65	-	-	-	-	390
18-Sep-26	57.99	-	-	-	-	-
18-Dec-26	57.92	-	-	-	-	-
19-Mar-27	58.30	-	-	-	-	-
18-Jun-27	58.38	-	-	-	-	-
17-Sep-27	58.77	-	-	-	-	-
17-Dec-27	58.70	-	-	-	-	-
17-Mar-28	59.07	-	-	-	-	-
16-Jun-28	59.44	-	-	-	-	-
15-Sep-28	59.52	-	-	-	-	-
15-Dec-28	59.44	-	-	-	-	-
15-Jun-29	60.21	-	-	-	-	-
21-Dec-29	60.26	-	-	-	-	-
21-Jun-30	61.06	-	-	-	-	-
20-Dec-30	61.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	57.71	-	-	-	-	-
15-May-26	57.80	-	-	-	-	-
19-Jun-26	57.65	-	-	-	-	-
18-Sep-26	57.99	-	-	-	-	-
18-Dec-26	57.92	-	-	-	-	-
19-Mar-27	58.30	-	-	-	-	-
31-Dec-99	57.66	-	-	-	-	-

	Previous Close	19.77		01/04/26
	FLUIDRA Close	20.42		01/04/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.44	-	-	-	-	-
15-May-26	20.47	-	-	-	-	-
19-Jun-26	20.51	-	-	-	-	-
18-Sep-26	20.31	-	-	-	-	-
18-Dec-26	20.11	-	-	-	-	-
19-Mar-27	20.24	-	-	-	-	-
18-Jun-27	20.36	-	-	-	-	-
17-Sep-27	20.14	-	-	-	-	-
17-Dec-27	19.91	-	-	-	-	-
17-Mar-28	20.04	-	-	-	-	-
16-Jun-28	20.16	-	-	-	-	-
15-Sep-28	19.89	-	-	-	-	-
15-Dec-28	19.61	-	-	-	-	-
15-Jun-29	19.87	-	-	-	-	-
21-Dec-29	19.23	-	-	-	-	-
21-Jun-30	19.48	-	-	-	-	-
20-Dec-30	18.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.44	-	-	-	-	-
15-May-26	20.47	-	-	-	-	-
19-Jun-26	20.51	-	-	-	-	-
18-Sep-26	20.31	-	-	-	-	-
18-Dec-26	20.11	-	-	-	-	-
19-Mar-27	20.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.42	-	-	-	-	-

	Previous Close	2.94		01/04/26
	GESTAMP Close	3.03		01/04/26

FUTURES GESTAMP

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

	Previous Close	113.20		01/04/26
	GRENERGY Close	117.20		01/04/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	117.20	-	-	-	-	-

	Previous Close	8.96		01/04/26
	GRIFOLS Close	9.27		01/04/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.28	-	-	-	-	-
15-May-26	9.29	-	-	-	-	-
19-Jun-26	9.23	-	-	-	-	166
18-Sep-26	9.13	-	-	-	-	-
18-Dec-26	9.19	-	-	-	-	-
19-Mar-27	9.25	-	-	-	-	-
18-Jun-27	9.16	-	-	-	-	-
17-Sep-27	9.07	-	-	-	-	-
17-Dec-27	9.13	-	-	-	-	-
17-Mar-28	9.19	-	-	-	-	-
16-Jun-28	9.09	-	-	-	-	-
15-Sep-28	9.00	-	-	-	-	-
15-Dec-28	9.06	-	-	-	-	-
15-Jun-29	9.02	-	-	-	-	-
21-Dec-29	8.99	-	-	-	-	-
21-Jun-30	8.96	-	-	-	-	-
20-Dec-30	8.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.28	-	-	-	-	-
15-May-26	9.29	-	-	-	-	-
19-Jun-26	9.23	-	-	-	-	-
18-Sep-26	9.13	-	-	-	-	-
18-Dec-26	9.19	-	-	-	-	-
19-Mar-27	9.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.27	-	-	-	-	-

	Previous Close	6.79		01/04/26
	GRIFOLS B Close	7.10		01/04/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.10	-	-	-	-	-

	Previous Close	4.02		01/04/26
	IAG Close	4.25		01/04/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.25	-	-	-	-	-
15-May-26	4.26	-	-	-	-	-
19-Jun-26	4.27	4.24	4.24	4.24	5	43
18-Sep-26	4.24	-	-	-	-	-
18-Dec-26	4.21	-	-	-	-	-
19-Mar-27	4.24	-	-	-	-	-
18-Jun-27	4.26	-	-	-	-	-
17-Sep-27	4.23	-	-	-	-	-
17-Dec-27	4.19	-	-	-	-	-
17-Mar-28	4.21	-	-	-	-	-
16-Jun-28	4.24	-	-	-	-	-
15-Sep-28	4.20	-	-	-	-	-
15-Dec-28	4.15	-	-	-	-	-
15-Jun-29	4.20	-	-	-	-	-
21-Dec-29	4.09	-	-	-	-	-
21-Jun-30	4.14	-	-	-	-	-
20-Dec-30	4.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.25	-	-	-	-	-
15-May-26	4.26	-	-	-	-	-
19-Jun-26	4.27	-	-	-	-	-
18-Sep-26	4.24	-	-	-	-	-
18-Dec-26	4.21	-	-	-	-	-
19-Mar-27	4.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.25	-	-	-	-	-

	Previous Close	19.75		01/04/26
	IBERDROLA Close	20.07		01/04/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	20.07	-	-	-	-	-
10-Apr-26	20.08	-	-	-	-	-
17-Apr-26	20.09	-	-	-	-	-
24-Apr-26	20.10	-	-	-	-	-
15-May-26	20.12	-	-	-	-	-
19-Jun-26	20.16	20.15	20.25	20.08	206	6,941
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.96	-	-	-	-	-
19-Mar-27	19.84	-	-	-	-	-
18-Jun-27	19.95	-	-	-	-	-
17-Sep-27	19.62	-	-	-	-	-
17-Dec-27	19.75	-	-	-	-	-
17-Mar-28	19.62	-	-	-	-	-
16-Jun-28	19.74	-	-	-	-	-
15-Sep-28	19.40	-	-	-	-	-
15-Dec-28	19.52	-	-	-	-	-
15-Jun-29	19.52	-	-	-	-	-
21-Dec-29	19.32	-	-	-	-	-
21-Jun-30	19.35	-	-	-	-	-
20-Dec-30	19.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	20.09	-	-	-	-	-
15-May-26	20.12	-	-	-	-	-
19-Jun-26	20.16	-	-	-	-	-
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.96	-	-	-	-	-
19-Mar-27	19.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.07	-	-	-	-	-

	Previous Close	49.24		01/04/26
	INDITEX Close	51.36		01/04/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	51.36	-	-	-	-	-
10-Apr-26	51.39	-	-	-	-	-
17-Apr-26	51.40	-	-	-	-	-
24-Apr-26	51.42	-	-	-	-	-
15-May-26	50.61	-	-	-	-	-
19-Jun-26	50.71	50.19	50.19	49.70	76	6,526
18-Sep-26	51.01	-	-	-	-	-
18-Dec-26	51.01	-	-	-	-	-
19-Mar-27	51.35	-	-	-	-	-
18-Jun-27	50.75	-	-	-	-	-
17-Sep-27	51.09	-	-	-	-	-
17-Dec-27	51.12	-	-	-	-	-
17-Mar-28	51.44	-	-	-	-	-
16-Jun-28	50.87	-	-	-	-	-
15-Sep-28	51.19	-	-	-	-	-
15-Dec-28	51.20	-	-	-	-	-
15-Jun-29	50.99	-	-	-	-	-
21-Dec-29	51.37	-	-	-	-	-
21-Jun-30	51.22	-	-	-	-	-
20-Dec-30	51.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	51.40	-	-	-	-	-
15-May-26	50.61	-	-	-	-	-
19-Jun-26	50.71	-	-	-	-	-
18-Sep-26	51.01	-	-	-	-	-
18-Dec-26	51.01	-	-	-	-	-
19-Mar-27	51.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.36	-	-	-	-	-

	Previous Close	47.24		01/04/26
	INDRA Close	48.72		01/04/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	48.76	-	-	-	-	-
15-May-26	48.84	-	-	-	-	-
19-Jun-26	48.94	48.70	49.64	45.00	82	199
18-Sep-26	48.92	-	-	-	-	-
18-Dec-26	49.24	-	-	-	-	-
19-Mar-27	49.56	-	-	-	-	-
18-Jun-27	49.85	-	-	-	-	-
17-Sep-27	49.82	-	-	-	-	-
17-Dec-27	50.15	-	-	-	-	-
17-Mar-28	50.47	-	-	-	-	-
16-Jun-28	50.79	-	-	-	-	-
15-Sep-28	50.74	-	-	-	-	-
15-Dec-28	51.05	-	-	-	-	-
15-Jun-29	51.71	-	-	-	-	-
21-Dec-29	52.00	-	-	-	-	-
21-Jun-30	52.69	-	-	-	-	-
20-Dec-30	53.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	48.76	-	-	-	-	-
15-May-26	48.84	-	-	-	-	-
19-Jun-26	48.94	-	-	-	-	-
18-Sep-26	48.92	-	-	-	-	-
18-Dec-26	49.24	-	-	-	-	-
19-Mar-27	49.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.72	-	-	-	-	-

	Previous Close	80.75		01/04/26
	LABORAT. ROVI Close	82.35		01/04/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	82.42	-	-	-	-	-
15-May-26	82.55	-	-	-	-	-
19-Jun-26	82.72	83.04	83.05	82.68	36	18
18-Sep-26	82.24	-	-	-	-	-
18-Dec-26	82.77	-	-	-	-	-
19-Mar-27	83.31	-	-	-	-	-
18-Jun-27	83.80	-	-	-	-	-
17-Sep-27	83.25	-	-	-	-	-
17-Dec-27	83.80	-	-	-	-	-
17-Mar-28	84.34	-	-	-	-	-
16-Jun-28	84.87	-	-	-	-	-
15-Sep-28	83.90	-	-	-	-	-
15-Dec-28	84.43	-	-	-	-	-
15-Jun-29	85.51	-	-	-	-	-
21-Dec-29	84.84	-	-	-	-	-
21-Jun-30	85.97	-	-	-	-	-
20-Dec-30	85.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	82.42	-	-	-	-	-
15-May-26	82.55	-	-	-	-	-
19-Jun-26	82.72	-	-	-	-	-
18-Sep-26	82.24	-	-	-	-	-
18-Dec-26	82.77	-	-	-	-	-
19-Mar-27	83.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	82.35	-	-	-	-	-

	Previous Close	1.18		01/04/26
	LINEA DIRECTA Close	1.19		01/04/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.19	-	-	-	-	-

	Previous Close	32.26		01/04/26
	LOGISTA Close	32.76		01/04/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.76	-	-	-	-	-

	Previous Close	3.81		01/04/26
	MAPFRE Close	3.90		01/04/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.91	-	-	-	-	-
15-May-26	3.91	-	-	-	-	-
19-Jun-26	3.81	-	-	-	-	9
18-Sep-26	3.83	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Sep-27	3.73	-	-	-	-	-
17-Dec-27	3.67	-	-	-	-	-
17-Mar-28	3.69	-	-	-	-	-
16-Jun-28	3.59	-	-	-	-	-
15-Sep-28	3.61	-	-	-	-	-
15-Dec-28	3.55	-	-	-	-	-
15-Jun-29	3.47	-	-	-	-	-
21-Dec-29	3.43	-	-	-	-	-
21-Jun-30	3.35	-	-	-	-	-
20-Dec-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.91	-	-	-	-	-
15-May-26	3.91	-	-	-	-	-
19-Jun-26	3.81	-	-	-	-	-
18-Sep-26	3.83	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.90	-	-	-	-	-

	Previous Close	9.57		01/04/26
	MELIA HOTELS Close	9.92		01/04/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.93	-	-	-	-	-
15-May-26	9.94	-	-	-	-	-
19-Jun-26	9.96	-	-	-	-	-
18-Sep-26	9.84	-	-	-	-	-
18-Dec-26	9.91	-	-	-	-	-
19-Mar-27	9.97	-	-	-	-	-
18-Jun-27	10.03	-	-	-	-	-
17-Sep-27	9.90	-	-	-	-	-
17-Dec-27	9.97	-	-	-	-	-
17-Mar-28	10.03	-	-	-	-	-
16-Jun-28	10.10	-	-	-	-	-
15-Sep-28	9.96	-	-	-	-	-
15-Dec-28	10.02	-	-	-	-	-
15-Jun-29	10.15	-	-	-	-	-
21-Dec-29	10.09	-	-	-	-	-
21-Jun-30	10.22	-	-	-	-	-
20-Dec-30	10.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	9.93	-	-	-	-	-
15-May-26	9.94	-	-	-	-	-
19-Jun-26	9.96	-	-	-	-	-
18-Sep-26	9.84	-	-	-	-	-
18-Dec-26	9.91	-	-	-	-	-
19-Mar-27	9.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.92	-	-	-	-	-

	Previous Close	13.92		01/04/26
	MERLIN Close	14.53		01/04/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.54	-	-	-	-	-
15-May-26	14.32	-	-	-	-	-
19-Jun-26	14.35	-	-	-	-	-
18-Sep-26	14.44	-	-	-	-	-
18-Dec-26	14.33	-	-	-	-	-
19-Mar-27	14.43	-	-	-	-	-
18-Jun-27	14.20	-	-	-	-	-
17-Sep-27	14.29	-	-	-	-	-
17-Dec-27	14.17	-	-	-	-	-
17-Mar-28	14.26	-	-	-	-	-
16-Jun-28	14.04	-	-	-	-	-
15-Sep-28	14.13	-	-	-	-	-
15-Dec-28	13.99	-	-	-	-	-
15-Jun-29	13.88	-	-	-	-	-
21-Dec-29	13.79	-	-	-	-	-
21-Jun-30	13.64	-	-	-	-	-
20-Dec-30	13.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.54	-	-	-	-	-
15-May-26	14.32	-	-	-	-	-
19-Jun-26	14.35	-	-	-	-	-
18-Sep-26	14.44	-	-	-	-	-
18-Dec-26	14.33	-	-	-	-	-
19-Mar-27	14.43	-	-	-	-	-

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

	Previous Close	25.90		01/04/26
	NATURGY Close	25.94		01/04/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	25.96	-	-	-	-	-
15-May-26	26.00	-	-	-	-	-
19-Jun-26	26.05	-	-	-	-	12
18-Sep-26	25.61	-	-	-	-	-
18-Dec-26	25.18	-	-	-	-	5,000
19-Mar-27	25.35	-	-	-	-	-
18-Jun-27	24.91	-	-	-	-	-
17-Sep-27	24.49	-	-	-	-	-
17-Dec-27	24.07	-	-	-	-	-
17-Mar-28	24.23	-	-	-	-	-
16-Jun-28	23.76	-	-	-	-	-
15-Sep-28	23.38	-	-	-	-	-
15-Dec-28	23.00	-	-	-	-	-
15-Jun-29	22.67	-	-	-	-	-
21-Dec-29	21.91	-	-	-	-	-
21-Jun-30	21.59	-	-	-	-	-
20-Dec-30	20.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	25.96	-	-	-	-	-
15-May-26	26.00	-	-	-	-	-
19-Jun-26	26.05	-	-	-	-	-
18-Sep-26	25.61	-	-	-	-	-
18-Dec-26	25.18	-	-	-	-	-
19-Mar-27	25.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.94	-	-	-	-	-

	Previous Close	0.42		01/04/26
	OBRASCON HUARTE Close	0.43		01/04/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.43	-	-	-	-	-
15-May-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-
18-Jun-27	0.44	-	-	-	-	-
17-Sep-27	0.45	-	-	-	-	-
17-Dec-27	0.45	-	-	-	-	-
17-Mar-28	0.45	-	-	-	-	-
16-Jun-28	0.45	-	-	-	-	-
15-Sep-28	0.46	-	-	-	-	-
15-Dec-28	0.46	-	-	-	-	-
15-Jun-29	0.47	-	-	-	-	-
21-Dec-29	0.47	-	-	-	-	-
21-Jun-30	0.48	-	-	-	-	-
20-Dec-30	0.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.43	-	-	-	-	-
15-May-26	0.43	-	-	-	-	-
19-Jun-26	0.43	-	-	-	-	-
18-Sep-26	0.43	-	-	-	-	-
18-Dec-26	0.44	-	-	-	-	-
19-Mar-27	0.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.43	-	-	-	-	-

	Previous Close	87.40		01/04/26
	PHARMA MAR Close	90.20		01/04/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	90.28	-	-	-	-	-
15-May-26	90.42	-	-	-	-	-
19-Jun-26	90.60	-	-	-	-	-
18-Sep-26	90.13	-	-	-	-	-
18-Dec-26	90.71	-	-	-	-	-
19-Mar-27	91.31	-	-	-	-	-
18-Jun-27	91.84	-	-	-	-	-
17-Sep-27	91.65	-	-	-	-	-
17-Dec-27	92.25	-	-	-	-	-
17-Mar-28	92.84	-	-	-	-	-
16-Jun-28	93.43	-	-	-	-	-
15-Sep-28	93.21	-	-	-	-	-
15-Dec-28	93.80	-	-	-	-	-
15-Jun-29	95.00	-	-	-	-	-
21-Dec-29	95.47	-	-	-	-	-
21-Jun-30	96.73	-	-	-	-	-
20-Dec-30	97.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	90.28	-	-	-	-	-
15-May-26	90.42	-	-	-	-	-
19-Jun-26	90.60	-	-	-	-	-
18-Sep-26	90.13	-	-	-	-	-
18-Dec-26	90.71	-	-	-	-	-
19-Mar-27	91.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	90.20	-	-	-	-	-

	Previous Close	2.59		01/04/26
	PROSEGUR Close	2.68		01/04/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.68	-	-	-	-	-

	Previous Close	16.89		01/04/26
	PUIG Close	17.33		01/04/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.35	-	-	-	-	-
15-May-26	17.37	-	-	-	-	-
19-Jun-26	16.99	16.88	16.90	16.88	10	100
18-Sep-26	17.09	-	-	-	-	-
18-Dec-26	17.20	-	-	-	-	-
19-Mar-27	17.31	-	-	-	-	-
18-Jun-27	16.96	-	-	-	-	-
17-Sep-27	17.07	-	-	-	-	-
17-Dec-27	17.19	-	-	-	-	-
17-Mar-28	17.30	-	-	-	-	-
16-Jun-28	16.92	-	-	-	-	-
15-Sep-28	17.02	-	-	-	-	-
15-Dec-28	17.13	-	-	-	-	-
15-Jun-29	16.81	-	-	-	-	-
21-Dec-29	17.04	-	-	-	-	-
21-Jun-30	16.66	-	-	-	-	-
20-Dec-30	16.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	17.35	-	-	-	-	-
15-May-26	17.37	-	-	-	-	-
19-Jun-26	16.99	-	-	-	-	-
18-Sep-26	17.09	-	-	-	-	-
18-Dec-26	17.20	-	-	-	-	-
19-Mar-27	17.31	-	-	-	-	-

	Previous Close	14.56		01/04/26
	REDEIA Close	14.69		01/04/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.70	-	-	-	-	-
15-May-26	14.73	-	-	-	-	-
19-Jun-26	14.76	-	-	-	-	54
18-Sep-26	14.24	-	-	-	-	-
18-Dec-26	14.33	-	-	-	-	-
19-Mar-27	14.21	-	-	-	-	-
18-Jun-27	14.30	-	-	-	-	-
17-Sep-27	13.78	-	-	-	-	-
17-Dec-27	13.87	-	-	-	-	-
17-Mar-28	13.75	-	-	-	-	-
16-Jun-28	13.84	-	-	-	-	-
15-Sep-28	13.29	-	-	-	-	-
15-Dec-28	13.37	-	-	-	-	-
15-Jun-29	13.32	-	-	-	-	-
21-Dec-29	12.86	-	-	-	-	-
21-Jun-30	12.80	-	-	-	-	-
20-Dec-30	12.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	14.70	-	-	-	-	-
15-May-26	14.73	-	-	-	-	-
19-Jun-26	14.76	-	-	-	-	-
18-Sep-26	14.24	-	-	-	-	-
18-Dec-26	14.33	-	-	-	-	-
19-Mar-27	14.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.69	-	-	-	-	-

	Previous Close	24.65		01/04/26
	REPSOL Close	23.36		01/04/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	23.36	-	-	-	-	-
10-Apr-26	23.37	-	-	-	-	-
17-Apr-26	23.38	-	-	-	-	-
24-Apr-26	23.39	-	-	-	-	-
15-May-26	23.42	-	-	-	-	-
19-Jun-26	23.46	23.68	23.79	23.68	11	215
18-Sep-26	23.05	-	-	-	-	-
18-Dec-26	23.20	-	-	-	-	15,000
19-Mar-27	22.82	-	-	-	-	-
18-Jun-27	22.95	-	-	-	-	-
17-Sep-27	22.53	-	-	-	-	-
17-Dec-27	22.67	-	-	-	-	-
17-Mar-28	22.28	-	-	-	-	-
16-Jun-28	22.42	-	-	-	-	-
15-Sep-28	21.97	-	-	-	-	-
15-Dec-28	22.11	-	-	-	-	-
15-Jun-29	21.85	-	-	-	-	-
21-Dec-29	21.56	-	-	-	-	-
21-Jun-30	21.43	-	-	-	-	-
20-Dec-30	21.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	23.38	-	-	-	-	-
15-May-26	23.42	-	-	-	-	-
19-Jun-26	23.46	-	-	-	-	-
18-Sep-26	23.05	-	-	-	-	-
18-Dec-26	23.20	-	-	-	-	-
19-Mar-27	22.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.36	-	-	-	-	-

	Previous Close	4.20		01/04/26
	SACYR Close	4.46		01/04/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.46	-	-	-	-	-
15-May-26	4.47	-	-	-	-	-
19-Jun-26	4.48	4.41	4.41	4.40	6	6
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-
18-Jun-27	4.44	-	-	-	-	-
17-Sep-27	4.38	-	-	-	-	-
17-Dec-27	4.41	-	-	-	-	-
17-Mar-28	4.37	-	-	-	-	-
16-Jun-28	4.40	-	-	-	-	-
15-Sep-28	4.43	-	-	-	-	-
15-Dec-28	4.37	-	-	-	-	-
15-Jun-29	4.36	-	-	-	-	-
21-Dec-29	4.34	-	-	-	-	-
21-Jun-30	4.33	-	-	-	-	-
20-Dec-30	4.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	4.46	-	-	-	-	-
15-May-26	4.47	-	-	-	-	-
19-Jun-26	4.48	-	-	-	-	-
18-Sep-26	4.42	-	-	-	-	-
18-Dec-26	4.45	-	-	-	-	-
19-Mar-27	4.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.46	-	-	-	-	-

	Previous Close	9.49		01/04/26
	SANTANDER Close	9.99		01/04/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	9.99	-	-	-	-	-
10-Apr-26	9.99	-	-	-	-	-
17-Apr-26	10.00	-	-	-	-	-
24-Apr-26	10.00	-	-	-	-	-
15-May-26	9.89	-	-	-	-	-
19-Jun-26	9.91	9.89	9.92	9.87	150	153,110
18-Sep-26	9.96	-	-	-	-	-
18-Dec-26	9.88	-	-	-	-	10,000
19-Mar-27	9.95	-	-	-	-	-
18-Jun-27	9.87	-	-	-	-	-
17-Sep-27	9.94	-	-	-	-	-
17-Dec-27	9.80	-	-	-	-	-
17-Mar-28	9.87	-	-	-	-	-
16-Jun-28	9.75	-	-	-	-	-
15-Sep-28	9.81	-	-	-	-	-
15-Dec-28	9.65	-	-	-	-	-
15-Jun-29	9.59	-	-	-	-	-
21-Dec-29	9.53	-	-	-	-	-
21-Jun-30	9.53	-	-	-	-	-
20-Dec-30	9.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	10.00	-	-	-	-	-
15-May-26	9.89	-	-	-	-	-
19-Jun-26	9.91	-	-	-	-	1,377,400
18-Sep-26	9.96	-	-	-	-	-
18-Dec-26	9.88	-	-	-	-	20
19-Mar-27	9.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.99	-	-	-	-	-

	Previous Close	23.70		01/04/26
	SOLARIA Close	24.42		01/04/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	24.44	-	-	-	-	-
15-May-26	24.48	-	-	-	-	-
19-Jun-26	24.53	-	-	-	-	-
18-Sep-26	24.67	-	-	-	-	-
18-Dec-26	24.83	-	-	-	-	-
19-Mar-27	24.99	-	-	-	-	-
18-Jun-27	25.14	-	-	-	-	-
17-Sep-27	25.31	-	-	-	-	-
17-Dec-27	25.47	-	-	-	-	-
17-Mar-28	25.64	-	-	-	-	-
16-Jun-28	25.80	-	-	-	-	-
15-Sep-28	25.96	-	-	-	-	-
15-Dec-28	26.12	-	-	-	-	-
15-Jun-29	26.46	-	-	-	-	-
21-Dec-29	26.82	-	-	-	-	-
21-Jun-30	27.17	-	-	-	-	-
20-Dec-30	27.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	24.44	-	-	-	-	-
15-May-26	24.48	-	-	-	-	-
19-Jun-26	24.53	-	-	-	-	-
18-Sep-26	24.67	-	-	-	-	-
18-Dec-26	24.83	-	-	-	-	-
19-Mar-27	24.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.42	-	-	-	-	-

	Previous Close	30.46		01/04/26
	TECNICAS REUNIDAS Close	32.32		01/04/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	32.35	-	-	-	-	-
15-May-26	32.40	-	-	-	-	-
19-Jun-26	32.46	-	-	-	-	-
18-Sep-26	32.66	-	-	-	-	-
18-Dec-26	32.11	-	-	-	-	-
19-Mar-27	32.32	-	-	-	-	-
18-Jun-27	32.51	-	-	-	-	-
17-Sep-27	32.73	-	-	-	-	-
17-Dec-27	32.19	-	-	-	-	-
17-Mar-28	32.40	-	-	-	-	-
16-Jun-28	32.60	-	-	-	-	-
15-Sep-28	32.81	-	-	-	-	-
15-Dec-28	32.26	-	-	-	-	-
15-Jun-29	32.68	-	-	-	-	-
21-Dec-29	32.37	-	-	-	-	-
21-Jun-30	32.80	-	-	-	-	-
20-Dec-30	32.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	32.35	-	-	-	-	-
15-May-26	32.40	-	-	-	-	-
19-Jun-26	32.46	-	-	-	-	-
18-Sep-26	32.66	-	-	-	-	-
18-Dec-26	32.11	-	-	-	-	-
19-Mar-27	32.32	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.32	-	-	-	-	-

	Previous Close	3.80		01/04/26
	TELEFONICA Close	3.81		01/04/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
02-Apr-26	3.81	-	-	-	-	-
10-Apr-26	3.81	-	-	-	-	-
17-Apr-26	3.81	-	-	-	-	-
24-Apr-26	3.81	-	-	-	-	-
15-May-26	3.82	-	-	-	-	-
19-Jun-26	3.67	-	-	-	-	20,230
18-Sep-26	3.69	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-
18-Jun-27	3.61	-	-	-	-	-
17-Sep-27	3.64	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.69	-	-	-	-	-
16-Jun-28	3.56	-	-	-	-	-
15-Sep-28	3.58	-	-	-	-	-
15-Dec-28	3.60	-	-	-	-	-
15-Jun-29	3.50	-	-	-	-	-
21-Dec-29	3.55	-	-	-	-	-
21-Jun-30	3.45	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	3.81	-	-	-	-	-
15-May-26	3.82	-	-	-	-	-
19-Jun-26	3.67	-	-	-	-	-
18-Sep-26	3.69	-	-	-	-	-
18-Dec-26	3.72	-	-	-	-	-
19-Mar-27	3.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.81	-	-	-	-	-

	Previous Close	2.52		01/04/26
	UNICAJA Close	2.61		01/04/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.62	-	-	-	-	-
15-May-26	2.51	-	-	-	-	-
19-Jun-26	2.52	-	-	-	-	-
18-Sep-26	2.53	-	-	-	-	-
18-Dec-26	2.48	-	-	-	-	-
19-Mar-27	2.50	-	-	-	-	-
18-Jun-27	2.40	-	-	-	-	-
17-Sep-27	2.42	-	-	-	-	-
17-Dec-27	2.36	-	-	-	-	-
17-Mar-28	2.38	-	-	-	-	-
16-Jun-28	2.28	-	-	-	-	-
15-Sep-28	2.30	-	-	-	-	-
15-Dec-28	2.24	-	-	-	-	-
15-Jun-29	2.16	-	-	-	-	-
21-Dec-29	2.12	-	-	-	-	-
21-Jun-30	2.04	-	-	-	-	-
20-Dec-30	1.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	2.62	-	-	-	-	-
15-May-26	2.51	-	-	-	-	-
19-Jun-26	2.52	-	-	-	-	-
18-Sep-26	2.53	-	-	-	-	-
18-Dec-26	2.48	-	-	-	-	-
19-Mar-27	2.50	-	-	-	-	-

	Previous Close	76.70		01/04/26
	VIDRALA Close	78.90		01/04/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	78.97	-	-	-	-	-
15-May-26	79.09	-	-	-	-	-
19-Jun-26	79.25	-	-	-	-	-
18-Sep-26	79.28	-	-	-	-	-
18-Dec-26	79.79	-	-	-	-	-
19-Mar-27	79.11	-	-	-	-	-
18-Jun-27	79.58	-	-	-	-	-
17-Sep-27	79.65	-	-	-	-	-
17-Dec-27	80.17	-	-	-	-	-
17-Mar-28	79.42	-	-	-	-	-
16-Jun-28	79.92	-	-	-	-	-
15-Sep-28	79.95	-	-	-	-	-
15-Dec-28	80.45	-	-	-	-	-
15-Jun-29	80.15	-	-	-	-	-
21-Dec-29	80.72	-	-	-	-	-
21-Jun-30	80.43	-	-	-	-	-
20-Dec-30	81.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	78.97	-	-	-	-	-
15-May-26	79.09	-	-	-	-	-
19-Jun-26	79.25	-	-	-	-	-
18-Sep-26	79.28	-	-	-	-	-
18-Dec-26	79.79	-	-	-	-	-
19-Mar-27	79.11	-	-	-	-	-

	Previous Close	60.20		01/04/26
	VISCOFAN Close	60.30		01/04/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	60.35	-	-	-	-	-
15-May-26	60.44	-	-	-	-	-
19-Jun-26	59.81	-	-	-	-	-
18-Sep-26	60.16	-	-	-	-	-
18-Dec-26	59.15	-	-	-	-	-
19-Mar-27	59.54	-	-	-	-	-
18-Jun-27	59.13	-	-	-	-	-
17-Sep-27	59.53	-	-	-	-	-
17-Dec-27	58.52	-	-	-	-	-
17-Mar-28	58.89	-	-	-	-	-
16-Jun-28	58.49	-	-	-	-	-
15-Sep-28	58.86	-	-	-	-	-
15-Dec-28	57.83	-	-	-	-	-
15-Jun-29	57.80	-	-	-	-	-
21-Dec-29	57.17	-	-	-	-	-
21-Jun-30	57.13	-	-	-	-	-
20-Dec-30	56.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	60.35	-	-	-	-	-
15-May-26	60.44	-	-	-	-	-
19-Jun-26	59.81	-	-	-	-	-
18-Sep-26	60.16	-	-	-	-	-
18-Dec-26	59.15	-	-	-	-	-
19-Mar-27	59.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		01/04/26
	BBVA DIV Close	-		01/04/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.9810	-	-	-	-	50
15-Dec-28	0.9880	-	-	-	-	50
21-Dec-29	0.9300	-	-	-	-	100
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		01/04/26
	BBVA DIV25 Close	-		01/04/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.9810	-	-	-	-	-
15-Dec-28	0.9880	-	-	-	-	-
21-Dec-29	0.9300	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		01/04/26
	CAIXABANK DIV Close	-		01/04/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		01/04/26
	CAIXABANK DIV25 Close	-		01/04/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	0.570		01/04/26
	GAS NATURAL DIV Close	0.570		01/04/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.7430	-	-	-	-	-
15-Dec-28	1.6750	-	-	-	-	-
21-Dec-29	1.6810	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		01/04/26
	GAS NATURAL DIV25 Close	-		01/04/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	0.5700	-	-	-	-	-
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.7430	-	-	-	-	-
15-Dec-28	1.6750	-	-	-	-	-
21-Dec-29	1.6810	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		01/04/26
	IBERDROLA DIV Close	0.253		01/04/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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
19-Mar-27	0.2550	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7100	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		01/04/26
	IBERDROLA DIV25 Close	-		01/04/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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	-	-	-	-	-
19-Mar-27	0.2550	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7100	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		01/04/26
	INDITEX DIV Close	-		01/04/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	0.8750	-	-	-	-	-
19-Jun-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		01/04/26
	INDITEX DIV25 Close	-		01/04/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	0.8750	-	-	-	-	-
19-Jun-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		01/04/26
	REPSOL DIV Close	0.500		01/04/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1060	-	-	-	-	-
15-Dec-28	1.1220	-	-	-	-	-
21-Dec-29	1.1200	-	-	-	-	166
20-Dec-30	0.8500	-	-	-	-	85

	Previous Close	-		01/04/26
	REPSOL DIV25 Close	-		01/04/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
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	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1060	-	-	-	-	-
15-Dec-28	1.1220	-	-	-	-	-
21-Dec-29	1.1200	-	-	-	-	-
20-Dec-30	0.8500	-	-	-	-	-

	Previous Close	-		01/04/26
	SANTANDER DIV Close	-		01/04/26

FUTURES SANTANDER DIV

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

	Previous Close	-		01/04/26
	SANTANDER DIV25 Close	-		01/04/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		01/04/26
	TELEFONICA DIV Close	-		01/04/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		01/04/26
	TELEFONICA DIV25 Close	-		01/04/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
17-Apr-26	-	-	-	-	-	-
15-May-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
18-Sep-26	0.1500	-	-	-	-	-
18-Dec-26	0.1500	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
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	-		01/04/26
	MINI IBEX-35 Close	-		01/04/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 17,025	568.00	-	-	-	34.24	0.97	-	1
Apr-26 w0 17,050	544.00	-	-	-	34.09	0.96	-	1
Apr-26 w0 17,075	520.00	-	-	-	33.94	0.95	-	1
Apr-26 w0 17,100	496.00	-	-	-	33.79	0.94	-	1
Apr-26 w0 17,200	403.00	350.00	350.00	350.00	33.20	0.90	1	-
Apr-26 w0 17,250	359.00	-	-	-	32.90	0.87	-	2
Apr-26 w0 17,275	337.00	-	-	-	32.75	0.85	-	2
Apr-26 w0 17,300	316.00	-	-	-	32.60	0.83	-	5
Apr-26 w0 17,500	166.00	-	-	-	31.42	0.62	-	6
Apr-26 w0 17,525	150.00	-	-	-	31.27	0.59	-	8
Apr-26 w0 17,600	109.00	101.00	101.00	101.00	30.86	0.49	1	4
Apr-26 w0 17,700	66.00	-	-	-	30.57	0.35	-	32
Apr-26 w0 17,725	58.00	-	-	-	30.50	0.32	-	63
Apr-26 w0 17,750	50.00	-	-	-	30.43	0.29	-	126
Apr-26 w0 17,775	43.00	-	-	-	30.36	0.26	-	129
Apr-26 w0 17,800	37.00	-	-	-	30.29	0.23	-	288
Apr-26 w0 17,850	27.00	-	-	-	30.15	0.18	-	62
Apr-26 w0 17,950	13.00	-	-	-	29.86	0.10	-	1
Apr-26 w0 18,000	9.00	-	-	-	29.72	0.07	-	3
Apr-26 w0 18,025	7.00	-	-	-	29.65	0.06	-	10
Apr-26 w0 18,100	4.00	-	-	-	29.44	0.03	-	5
Apr-26 w2 17,100	560.00	525.00	525.00	525.00	29.94	0.69	1	-
Apr-26 w2 17,300	422.00	-	-	-	28.80	0.60	-	1
Apr-26 w2 17,600	252.00	-	-	-	27.38	0.45	-	2
Apr-26 w2 17,700	208.00	173.00	173.00	173.00	27.09	0.40	1	1
Apr-26 w2 18,000	107.00	-	-	-	26.21	0.25	-	10
Apr-26 w2 18,200	63.00	-	-	-	25.63	0.17	-	1
Apr-26 w2 18,300	47.00	25.00	25.00	25.00	25.34	0.13	1	3
Apr-26 w2 18,400	34.00	26.00	26.00	25.00	25.05	0.10	2	2
Apr-26 15,000	2,517.00	-	-	-	40.77	0.97	-	1
Apr-26 16,000	1,567.00	1,600.00	1,600.00	1,600.00	35.31	0.89	1	3
Apr-26 16,100	1,476.00	-	-	-	34.76	0.88	-	1
Apr-26 16,200	1,387.00	-	-	-	34.21	0.86	-	4
Apr-26 16,250	1,342.00	-	-	-	33.94	0.86	-	1
Apr-26 16,300	1,298.00	-	-	-	33.67	0.85	-	2
Apr-26 16,350	1,254.00	-	-	-	33.39	0.84	-	1
Apr-26 16,400	1,211.00	-	-	-	33.12	0.83	-	1
Apr-26 16,450	1,168.00	-	-	-	32.85	0.82	-	2
Apr-26 16,500	1,125.00	1,150.00	1,150.00	1,095.00	32.57	0.81	6	3
Apr-26 16,600	1,041.00	-	-	-	32.03	0.79	-	3
Apr-26 16,650	1,000.00	-	-	-	31.75	0.78	-	6
Apr-26 16,700	959.00	-	-	-	31.48	0.77	-	11
Apr-26 16,750	919.00	-	-	-	31.21	0.76	-	1
Apr-26 16,800	879.00	-	-	-	30.93	0.74	-	7
Apr-26 17,000	727.00	700.00	700.00	680.00	29.84	0.69	2	13
Apr-26 17,050	690.00	-	-	-	29.57	0.67	-	2
Apr-26 17,100	655.00	-	-	-	29.29	0.66	-	4
Apr-26 17,200	585.00	-	-	-	28.75	0.62	-	4
Apr-26 17,300	519.00	500.00	500.00	500.00	28.20	0.59	5	14
Apr-26 17,350	488.00	-	-	-	27.93	0.57	-	2
Apr-26 17,400	457.00	-	-	-	27.65	0.55	-	15
Apr-26 17,450	427.00	-	-	-	27.38	0.53	-	1
Apr-26 17,500	399.00	415.00	415.00	371.00	27.11	0.51	4	60
Apr-26 17,600	347.00	323.00	323.00	323.00	26.82	0.47	1	7
Apr-26 17,650	323.00	-	-	-	26.68	0.45	-	15
Apr-26 17,700	300.00	-	-	-	26.54	0.43	-	11
Apr-26 17,750	278.00	-	-	-	26.40	0.41	-	4
Apr-26 17,800	257.00	-	-	-	26.26	0.39	-	10
Apr-26 17,850	237.00	-	-	-	26.11	0.37	-	1
Apr-26 17,900	219.00	-	-	-	25.97	0.35	-	14
Apr-26 17,950	201.00	164.00	172.00	164.00	25.83	0.33	2	4
Apr-26 18,000	184.00	155.00	165.00	152.00	25.69	0.31	4	14
Apr-26 18,100	153.00	150.00	150.00	150.00	25.41	0.27	1	5
Apr-26 18,200	126.00	114.00	114.00	98.00	25.12	0.24	5	10
Apr-26 18,300	102.00	-	-	-	24.84	0.20	-	11
Apr-26 18,400	82.00	-	-	-	24.55	0.17	-	27
Apr-26 18,500	65.00	-	-	-	24.27	0.14	-	106
Apr-26 18,600	51.00	-	-	-	23.99	0.12	-	3
Apr-26 18,700	39.00	31.00	31.00	30.00	23.70	0.10	6	14
Apr-26 18,800	29.00	-	-	-	23.42	0.08	-	4
Apr-26 18,900	22.00	-	-	-	23.13	0.06	-	3
Apr-26 19,000	16.00	-	-	-	22.85	0.05	-	3
Apr-26 19,100	11.00	-	-	-	22.57	0.03	-	1
Apr-26 19,200	8.00	-	-	-	22.28	0.03	-	5
Apr-26 19,300	5.00	-	-	-	22.00	0.02	-	11
Apr-26 19,400	4.00	-	-	-	21.72	0.01	-	1
Apr-26 19,500	2.00	-	-	-	21.43	0.01	-	1
Apr-26 w4 15,950	1,639.00	1,633.00	1,633.00	1,633.00	34.99	0.86	75	-
Apr-26 w4 18,000	238.00	190.00	190.00	190.00	25.34	0.33	1	1
May-26 15,500	2,084.00	-	-	-	33.25	0.86	-	4
May-26 16,000	1,648.00	-	-	-	30.89	0.80	-	2
May-26 16,150	1,522.00	-	-	-	30.18	0.78	-	2
May-26 16,200	1,480.00	-	-	-	29.94	0.77	-	1
May-26 16,400	1,318.00	-	-	-	29.00	0.74	-	100
May-26 16,500	1,238.00	-	-	-	28.53	0.72	-	1
May-26 16,600	1,160.00	-	-	-	28.05	0.71	-	100
May-26 16,750	1,047.00	-	-	-	27.35	0.68	-	1
May-26 16,800	1,010.00	-	-	-	27.11	0.67	-	100
May-26 16,850	973.00	-	-	-	26.87	0.66	-	9
May-26 16,900	937.00	869.00	869.00	869.00	26.64	0.65	1	1
May-26 16,950	901.00	-	-	-	26.40	0.64	-	1
May-26 17,000	866.00	835.00	835.00	835.00	26.16	0.62	1	1
May-26 17,100	797.00	-	-	-	25.69	0.60	-	1
May-26 17,150	764.00	-	-	-	25.46	0.59	-	100
May-26 17,300	667.00	-	-	-	24.75	0.55	-	101
May-26 17,400	605.00	-	-	-	24.28	0.52	-	1
May-26 17,450	576.00	-	-	-	24.08	0.51	-	1
May-26 17,500	549.00	525.00	525.00	525.00	23.95	0.50	1	6
May-26 17,550	523.00	-	-	-	23.82	0.48	-	4
May-26 17,600	498.00	-	-	-	23.69	0.47	-	1
May-26 17,750	426.00	-	-	-	23.31	0.43	-	1
May-26 17,800	403.00	-	-	-	23.18	0.41	-	3
May-26 17,900	361.00	350.00	350.00	350.00	22.92	0.39	1	3
May-26 18,000	321.00	310.00	310.00	282.00	22.67	0.36	101	101
May-26 18,100	283.00	-	-	-	22.41	0.33	-	5
May-26 18,200	249.00	220.00	239.00	220.00	22.15	0.30	3	8
May-26 18,300	218.00	209.00	209.00	209.00	21.90	0.28	1	4
May-26 18,400	189.00	175.00	175.00	175.00	21.64	0.25	1	1
May-26 18,500	163.00	-	-	-	21.39	0.22	-	11
May-26 18,600	139.00	-	-	-	21.13	0.20	-	3
May-26 18,700	118.00	-	-	-	20.87	0.18	-	1
May-26 18,900	82.00	-	-	-	20.36	0.14	-	2
May-26 19,000	68.00	-	-	-	20.11	0.12	-	2
May-26 19,500	22.00	-	-	-	18.82	0.05	-	1
Jun-26 7,400	9,987.00	-	-	-	58.58	1.00	-	3
Jun-26 11,400	6,025.00	-	-	-	44.04	0.98	-	32
Jun-26 12,100	5,340.00	-	-	-	41.50	0.97	-	5
Jun-26 12,200	5,243.00	-	-	-	41.14	0.97	-	9
Jun-26 12,700	4,757.00	-	-	-	39.32	0.96	-	5
Jun-26 13,400	4,085.00	-	-	-	36.78	0.94	-	1
Jun-26 13,500	3,990.00	-	-	-	36.41	0.94	-	1
Jun-26 13,700	3,800.00	-	-	-	35.69	0.93	-	4
Jun-26 14,000	3,518.00	-	-	-	34.60	0.92	-	2
Jun-26 14,500	3,054.00	-	-	-	32.78	0.90	-	2
Jun-26 14,600	2,963.00	-	-	-	32.42	0.89	-	1
Jun-26 14,900	2,691.00	-	-	-	31.33	0.87	-	2
Jun-26 15,000	2,602.00	-	-	-	30.96	0.86	-	1
Jun-26 15,100	2,513.00	-	-	-	30.60	0.85	-	1
Jun-26 15,200	2,425.00	-	-	-	30.24	0.85	-	1
Jun-26 15,300	2,337.00	-	-	-	29.87	0.84	-	3
Jun-26 15,700	1,993.00	-	-	-	28.42	0.80	-	1
Jun-26 15,800	1,910.00	-	-	-	28.06	0.79	-	1
Jun-26 16,000	1,745.00	-	-	-	27.33	0.76	-	3
Jun-26 16,450	1,389.00	-	-	-	25.69	0.70	-	1
Jun-26 16,500	1,351.00	-	-	-	25.51	0.70	-	2
Jun-26 16,700	1,203.00	1,180.00	1,180.00	1,180.00	24.79	0.66	15	1
Jun-26 16,800	1,131.00	-	-	-	24.42	0.64	-	1
Jun-26 17,000	992.00	-	-	-	23.70	0.61	-	2
Jun-26 17,100	925.00	-	-	-	23.33	0.59	-	3
Jun-26 17,200	860.00	-	-	-	22.97	0.57	-	3
Jun-26 17,300	797.00	802.00	802.00	802.00	22.61	0.55	1	2
Jun-26 17,350	766.00	-	-	-	22.42	0.54	-	80
Jun-26 17,400	736.00	-	-	-	22.24	0.53	-	3
Jun-26 17,500	680.00	630.00	630.00	630.00	21.96	0.50	1	6
Jun-26 17,600	627.00	621.00	621.00	621.00	21.72	0.48	1	101
Jun-26 17,700	576.00	-	-	-	21.48	0.46	-	105
Jun-26 17,800	527.00	538.00	538.00	538.00	21.24	0.43	75	2
Jun-26 17,900	481.00	-	-	-	21.00	0.41	-	2
Jun-26 18,000	438.00	-	-	-	20.76	0.39	-	9
Jun-26 18,100	396.00	-	-	-	20.52	0.36	-	6
Jun-26 18,200	357.00	-	-	-	20.28	0.34	-	3
Jun-26 18,300	321.00	324.00	324.00	310.00	20.04	0.32	76	60
Jun-26 18,400	286.00	-	-	-	19.80	0.29	-	5
Jun-26 18,500	254.00	-	-	-	19.55	0.27	-	103
Jun-26 18,600	225.00	-	-	-	19.31	0.25	-	2
Jun-26 18,700	198.00	200.00	200.00	200.00	19.07	0.23	6	103
Jun-26 18,800	173.00	180.00	180.00	180.00	18.83	0.21	1	6
Jun-26 18,900	150.00	-	-	-	18.59	0.19	-	2
Jun-26 19,000	129.00	-	-	-	18.35	0.17	-	6
Jun-26 19,200	94.00	-	-	-	17.87	0.13	-	1
Jun-26 19,300	79.00	-	-	-	17.63	0.12	-	1
Jun-26 19,400	66.00	-	-	-	17.39	0.10	-	17
Jun-26 19,500	54.00	-	-	-	17.14	0.09	-	5
Jun-26 20,000	18.00	-	-	-	15.94	0.04	-	1
Jun-26 20,200	10.00	-	-	-	15.46	0.02	-	1
Sep-26 12,200	5,243.00	-	-	-	34.89	0.94	-	32
Sep-26 15,500	2,330.00	-	-	-	26.10	0.76	-	1
Sep-26 16,500	1,574.00	-	-	-	23.43	0.65	-	1
Sep-26 16,700	1,435.00	-	-	-	22.90	0.63	-	9
Sep-26 17,000	1,235.00	-	-	-	22.10	0.58	-	2
Sep-26 17,300	1,047.00	-	-	-	21.30	0.54	-	6
Sep-26 17,400	988.00	-	-	-	21.04	0.52	-	3
Sep-26 17,500	934.00	-	-	-	20.86	0.51	-	4
Sep-26 17,600	881.00	-	-	-	20.68	0.49	-	3
Sep-26 18,000	686.00	-	-	-	19.96	0.42	-	2
Sep-26 18,100	641.00	-	-	-	19.78	0.41	-	1
Sep-26 18,200	598.00	-	-	-	19.60	0.39	-	4
Sep-26 18,500	480.00	-	-	-	19.06	0.34	-	1
Sep-26 18,600	444.00	422.00	422.00	422.00	18.88	0.32	2	11
Sep-26 18,700	409.00	-	-	-	18.70	0.31	-	2
Sep-26 18,800	376.00	-	-	-	18.52	0.29	-	23
Sep-26 18,900	345.00	-	-	-	18.34	0.27	-	1
Sep-26 19,000	316.00	-	-	-	18.16	0.26	-	7
Sep-26 19,100	288.00	-	-	-	17.98	0.24	-	3
Sep-26 19,400	214.00	-	-	-	17.44	0.20	-	2
Sep-26 20,000	106.00	-	-	-	16.36	0.12	-	1
Sep-26 20,300	70.00	-	-	-	15.82	0.08	-	1
Sep-26 20,400	61.00	-	-	-	15.64	0.08	-	1
Dec-26 8,300	8,939.00	-	-	-	42.42	0.97	-	655
Dec-26 8,600	8,650.00	-	-	-	41.70	0.97	-	1,250
Dec-26 10,500	6,843.00	-	-	-	37.14	0.94	-	30
Dec-26 12,000	5,455.00	-	-	-	33.54	0.91	-	12
Dec-26 12,200	5,274.00	-	-	-	33.06	0.90	-	32
Dec-26 13,000	4,558.00	-	-	-	31.14	0.87	-	1
Dec-26 14,800	3,030.00	-	-	-	26.82	0.78	-	32
Dec-26 15,300	2,633.00	-	-	-	25.62	0.74	-	1
Dec-26 16,000	2,104.00	-	-	-	23.94	0.68	-	10
Dec-26 16,400	1,819.00	-	-	-	22.98	0.64	-	6,000
Dec-26 16,700	1,614.00	-	-	-	22.26	0.61	-	1,500
Dec-26 16,900	1,483.00	-	-	-	21.78	0.58	-	5
Dec-26 17,000	1,419.00	1,368.00	1,368.00	1,368.00	21.54	0.57	5	17
Dec-26 17,100	1,356.00	1,310.00	1,310.00	1,310.00	21.30	0.56	5	5
Dec-26 17,200	1,294.00	-	-	-	21.06	0.55	-	1
Dec-26 17,300	1,233.00	-	-	-	20.82	0.53	-	1
Dec-26 17,400	1,176.00	1,137.00	1,137.00	1,137.00	20.62	0.52	2	2
Dec-26 17,500	1,122.00	-	-	-	20.46	0.51	-	1,001
Dec-26 17,600	1,070.00	-	-	-	20.31	0.49	-	2
Dec-26 17,700	1,018.00	-	-	-	20.15	0.48	-	5,000
Dec-26 17,800	968.00	-	-	-	19.99	0.47	-	88
Dec-26 17,900	920.00	-	-	-	19.84	0.45	-	5,002
Dec-26 18,000	872.00	-	-	-	19.68	0.44	-	9
Dec-26 18,100	827.00	-	-	-	19.53	0.43	-	1
Dec-26 18,500	657.00	-	-	-	18.91	0.37	-	6,044
Dec-26 18,600	618.00	-	-	-	18.75	0.36	-	1
Dec-26 18,900	509.00	-	-	-	18.28	0.31	-	1
Dec-26 19,000	476.00	-	-	-	18.13	0.30	-	2
Dec-26 19,200	413.00	-	-	-	17.82	0.27	-	4
Dec-26 19,400	355.00	-	-	-	17.51	0.25	-	2,000
Dec-26 19,500	328.00	-	-	-	17.35	0.23	-	4
Dec-26 19,600	302.00	-	-	-	17.19	0.22	-	1
Dec-26 19,800	256.00	-	-	-	16.88	0.20	-	1
Dec-26 19,900	234.00	-	-	-	16.73	0.18	-	6
Dec-26 20,000	214.00	-	-	-	16.57	0.17	-	6
Dec-26 20,100	195.00	-	-	-	16.42	0.16	-	1
Dec-26 20,200	177.00	-	-	-	16.26	0.15	-	1
Dec-26 20,500	129.00	-	-	-	15.79	0.12	-	6,043
Dec-26 20,600	116.00	-	-	-	15.64	0.11	-	4
Dec-26 21,000	72.00	-	-	-	15.02	0.08	-	1
Mar-27 12,600	5,011.00	-	-	-	30.95	0.87	-	1
Mar-27 17,000	1,616.00	-	-	-	21.42	0.57	-	1
Mar-27 18,000	1,067.00	-	-	-	19.74	0.46	-	750
Dec-27 14,000	3,829.00	-	-	-	25.33	0.75	-	2
Dec-27 16,200	2,321.00	-	-	-	22.00	0.61	-	32
Dec-27 16,300	2,259.00	-	-	-	21.84	0.60	-	96
Dec-27 16,400	2,198.00	-	-	-	21.69	0.59	-	32
Dec-27 16,500	2,137.00	-	-	-	21.54	0.58	-	32
Dec-28 16,800	2,214.00	-	-	-	21.00	0.54	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 14,400	-	-	-	-	49.81	-	-	1
Apr-26 w0 14,900	-	-	-	-	46.84	-	-	1
Apr-26 w0 15,200	-	-	-	-	45.06	-	-	31
Apr-26 w0 15,300	-	-	-	-	44.47	-	-	65
Apr-26 w0 15,400	-	-	-	-	43.87	-	-	1
Apr-26 w0 15,500	-	-	-	-	43.28	-	-	2
Apr-26 w0 15,600	-	-	-	-	42.69	-	-	10
Apr-26 w0 15,700	-	-	-	-	42.10	-	-	1
Apr-26 w0 15,750	-	-	-	-	41.80	-	-	1
Apr-26 w0 15,800	-	-	-	-	41.50	-	-	1
Apr-26 w0 15,900	-	-	-	-	40.91	-	-	1
Apr-26 w0 16,000	-	-	-	-	40.32	-	-	4
Apr-26 w0 16,050	-	-	-	-	40.02	-	-	1
Apr-26 w0 16,100	-	-	-	-	39.72	-	-	1
Apr-26 w0 16,250	-	-	-	-	38.83	-	-	1
Apr-26 w0 16,350	-	-	-	-	38.24	-	-	1
Apr-26 w0 16,400	-	-	-	-	37.94	-	-	3
Apr-26 w0 16,450	-	-	-	-	37.65	-	-	1
Apr-26 w0 16,475	-	-	-	-	37.50	-	-	1
Apr-26 w0 16,500	-	-	-	-	37.35	-	-	2
Apr-26 w0 16,550	-	-	-	-	37.05	-	-	1
Apr-26 w0 16,600	-	-	-	-	36.76	-	-	5
Apr-26 w0 16,625	-	-	-	-	36.61	-	-	1
Apr-26 w0 16,700	-	-	-	-	36.16	-	-	6
Apr-26 w0 16,800	1.00	-	-	-	35.57	-0.01	-	2
Apr-26 w0 16,825	1.00	-	-	-	35.42	-0.01	-	1
Apr-26 w0 16,850	1.00	-	-	-	35.27	-0.01	-	1
Apr-26 w0 16,950	3.00	9.00	9.00	9.00	34.68	-0.02	2	2
Apr-26 w0 17,000	4.00	-	-	-	34.38	-0.03	-	5
Apr-26 w0 17,075	6.00	-	-	-	33.94	-0.05	-	2
Apr-26 w0 17,100	7.00	12.00	25.00	12.00	33.79	-0.06	3	3
Apr-26 w0 17,125	9.00	10.00	10.00	10.00	33.64	-0.06	1	1
Apr-26 w0 17,150	10.00	13.00	20.00	12.00	33.49	-0.07	3	3
Apr-26 w0 17,175	12.00	22.00	25.00	21.00	33.35	-0.09	6	6
Apr-26 w0 17,200	15.00	21.00	33.00	20.00	33.20	-0.10	3	2
Apr-26 w2 15,000	4.00	-	-	-	41.99	-0.01	-	1
Apr-26 w2 15,400	8.00	-	-	-	39.69	-0.02	-	2
Apr-26 w2 15,500	10.00	-	-	-	39.12	-0.02	-	1
Apr-26 w2 15,650	13.00	-	-	-	38.26	-0.03	-	2
Apr-26 w2 15,900	21.00	-	-	-	36.83	-0.05	-	1
Apr-26 w2 16,000	25.00	28.00	29.00	28.00	36.25	-0.06	2	3
Apr-26 w2 16,200	36.00	-	-	-	35.11	-0.08	-	1
Apr-26 w2 16,400	51.00	-	-	-	33.96	-0.11	-	1
Apr-26 w2 16,500	61.00	-	-	-	33.39	-0.13	-	3
Apr-26 w2 16,600	72.00	-	-	-	32.81	-0.15	-	1
Apr-26 w2 16,900	120.00	120.00	120.00	120.00	31.09	-0.23	1	1
Apr-26 w2 17,500	309.00	336.00	336.00	336.00	27.67	-0.49	1	1
Apr-26 14,200	7.00	-	-	-	45.15	-0.01	-	3
Apr-26 14,400	10.00	-	-	-	44.05	-0.02	-	95
Apr-26 14,500	11.00	-	-	-	43.51	-0.02	-	12
Apr-26 14,600	12.00	-	-	-	42.96	-0.02	-	1
Apr-26 14,700	14.00	-	-	-	42.41	-0.02	-	15
Apr-26 14,800	16.00	-	-	-	41.87	-0.03	-	10
Apr-26 15,000	20.00	-	-	-	40.77	-0.03	-	17
Apr-26 15,100	23.00	-	-	-	40.23	-0.04	-	26
Apr-26 15,200	26.00	29.00	29.00	29.00	39.68	-0.04	1	12
Apr-26 15,400	33.00	-	-	-	38.59	-0.05	-	7
Apr-26 15,500	38.00	46.00	46.00	46.00	38.04	-0.06	1	9
Apr-26 15,600	42.00	-	-	-	37.49	-0.07	-	5
Apr-26 15,700	48.00	50.00	50.00	50.00	36.95	-0.08	2	2
Apr-26 15,800	54.00	65.00	65.00	65.00	36.40	-0.09	2	13
Apr-26 15,850	58.00	-	-	-	36.13	-0.09	-	1
Apr-26 15,900	61.00	-	-	-	35.85	-0.10	-	1
Apr-26 16,000	69.00	61.00	68.00	61.00	35.31	-0.11	2	26
Apr-26 16,050	74.00	-	-	-	35.03	-0.11	-	1
Apr-26 16,100	78.00	-	-	-	34.76	-0.12	-	10
Apr-26 16,150	83.00	69.00	69.00	69.00	34.49	-0.13	1	1
Apr-26 16,200	88.00	-	-	-	34.21	-0.13	-	4
Apr-26 16,250	94.00	-	-	-	33.94	-0.14	-	6
Apr-26 16,300	100.00	87.00	91.00	87.00	33.67	-0.15	2	12
Apr-26 16,400	112.00	110.00	110.00	110.00	33.12	-0.17	10	9
Apr-26 16,450	119.00	-	-	-	32.85	-0.18	-	3
Apr-26 16,500	127.00	110.00	128.00	110.00	32.57	-0.19	5	32
Apr-26 16,550	135.00	-	-	-	32.30	-0.20	-	2
Apr-26 16,600	143.00	-	-	-	32.03	-0.21	-	46
Apr-26 16,650	151.00	-	-	-	31.75	-0.22	-	8
Apr-26 16,700	161.00	-	-	-	31.48	-0.23	-	15
Apr-26 16,750	170.00	-	-	-	31.21	-0.24	-	199
Apr-26 16,800	181.00	185.00	185.00	185.00	30.93	-0.26	1	11
Apr-26 16,850	192.00	195.00	195.00	195.00	30.66	-0.27	2	4
Apr-26 16,900	203.00	190.00	215.00	190.00	30.39	-0.28	3	7
Apr-26 16,950	215.00	191.00	191.00	191.00	30.11	-0.30	2	2
Apr-26 17,000	228.00	220.00	245.00	200.00	29.84	-0.31	12	22
Apr-26 17,050	241.00	-	-	-	29.57	-0.33	-	1
Apr-26 17,100	256.00	285.00	285.00	285.00	29.29	-0.34	5	5
Apr-26 17,150	271.00	277.00	277.00	277.00	29.02	-0.36	3	5
Apr-26 17,200	286.00	-	-	-	28.75	-0.38	-	2,520
Apr-26 17,250	303.00	-	-	-	28.47	-0.39	-	10
Apr-26 17,300	320.00	355.00	355.00	340.00	28.20	-0.41	2	16
Apr-26 17,350	339.00	365.00	365.00	365.00	27.93	-0.43	1	7
Apr-26 17,400	358.00	335.00	405.00	335.00	27.65	-0.45	12	28
Apr-26 17,450	378.00	429.00	429.00	429.00	27.38	-0.47	1	-
Apr-26 17,500	399.00	400.00	450.00	400.00	27.11	-0.49	3	20
Apr-26 17,550	423.00	458.00	485.00	458.00	26.97	-0.51	6	6
Apr-26 17,600	448.00	445.00	445.00	445.00	26.82	-0.53	1	2
Apr-26 17,700	501.00	-	-	-	26.54	-0.57	-	8
Apr-26 17,800	558.00	-	-	-	26.26	-0.61	-	2
Apr-26 17,900	619.00	629.00	629.00	629.00	25.97	-0.65	1	7
Apr-26 17,950	651.00	-	-	-	25.83	-0.67	-	2
Apr-26 18,000	684.00	708.00	708.00	708.00	25.69	-0.69	1	6
Apr-26 18,100	753.00	-	-	-	25.41	-0.73	-	2
Apr-26 18,200	826.00	-	-	-	25.12	-0.76	-	2
Apr-26 18,300	902.00	979.00	979.00	979.00	24.84	-0.80	1	2
Apr-26 18,400	982.00	-	-	-	24.55	-0.83	-	8
Apr-26 18,500	1,065.00	-	-	-	24.27	-0.85	-	2
Apr-26 18,600	1,150.00	-	-	-	23.99	-0.88	-	1
Apr-26 18,800	1,329.00	-	-	-	23.42	-0.92	-	2
Apr-26 w4 16,000	121.00	-	-	-	34.72	-0.15	-	1
Apr-26 w4 16,300	160.00	-	-	-	33.09	-0.19	-	1
Apr-26 w4 16,700	232.00	218.00	218.00	218.00	30.92	-0.27	1	1
May-26 14,100	60.00	-	-	-	39.79	-0.06	-	1
May-26 14,300	69.00	-	-	-	38.85	-0.06	-	1
May-26 14,400	73.00	-	-	-	38.37	-0.07	-	2
May-26 14,500	79.00	-	-	-	37.90	-0.07	-	2
May-26 14,600	84.00	-	-	-	37.43	-0.08	-	1
May-26 14,700	90.00	75.00	75.00	75.00	36.96	-0.08	2	2
May-26 15,300	135.00	115.00	121.00	110.00	34.12	-0.12	5	3
May-26 15,500	154.00	-	-	-	33.18	-0.14	-	456
May-26 15,600	165.00	-	-	-	32.71	-0.15	-	7
May-26 15,700	177.00	154.00	154.00	154.00	32.23	-0.16	1	2
May-26 15,800	189.00	-	-	-	31.76	-0.17	-	1
May-26 15,900	203.00	-	-	-	31.29	-0.18	-	1
May-26 16,000	217.00	225.00	225.00	225.00	30.82	-0.20	1	1
May-26 16,100	233.00	-	-	-	30.35	-0.21	-	7
May-26 16,150	241.00	-	-	-	30.11	-0.22	-	1
May-26 16,200	249.00	-	-	-	29.87	-0.22	-	11
May-26 16,300	267.00	259.00	259.00	259.00	29.40	-0.24	1	-
May-26 16,350	276.00	-	-	-	29.16	-0.25	-	1
May-26 16,400	286.00	-	-	-	28.93	-0.26	-	1
May-26 16,450	296.00	-	-	-	28.69	-0.26	-	1
May-26 16,500	306.00	302.00	302.00	300.00	28.46	-0.27	100	102
May-26 16,550	317.00	280.00	280.00	280.00	28.22	-0.28	75	4
May-26 16,600	328.00	-	-	-	27.98	-0.29	-	4
May-26 16,650	339.00	-	-	-	27.75	-0.30	-	5
May-26 16,700	351.00	-	-	-	27.51	-0.31	-	100
May-26 16,750	364.00	-	-	-	27.28	-0.32	-	11
May-26 16,850	390.00	-	-	-	26.80	-0.34	-	9
May-26 16,900	404.00	-	-	-	26.57	-0.35	-	1
May-26 16,950	418.00	-	-	-	26.33	-0.36	-	1
May-26 17,000	432.00	420.00	435.00	420.00	26.09	-0.37	3	4
May-26 17,100	463.00	-	-	-	25.62	-0.40	-	1
May-26 17,250	514.00	485.00	485.00	485.00	24.91	-0.43	75	-
May-26 17,300	532.00	525.00	525.00	525.00	24.68	-0.45	5	5
May-26 17,500	614.00	-	-	-	23.88	-0.50	-	3
May-26 17,850	796.00	-	-	-	22.98	-0.60	-	2
May-26 17,900	825.00	-	-	-	22.85	-0.61	-	2
May-26 18,000	885.00	875.00	875.00	875.00	22.60	-0.64	1	1
May-26 18,100	947.00	-	-	-	22.34	-0.67	-	1
May-26 18,500	1,226.00	-	-	-	21.32	-0.77	-	1
Jun-26 7,700	1.00	14.00	14.00	14.00	57.23	-	1	1
Jun-26 8,000	1.00	-	-	-	56.14	-	-	300
Jun-26 9,500	5.00	-	-	-	50.69	-	-	350
Jun-26 9,900	7.00	-	-	-	49.23	-0.01	-	1
Jun-26 10,200	9.00	-	-	-	48.14	-0.01	-	1
Jun-26 10,900	14.00	-	-	-	45.60	-0.01	-	1
Jun-26 11,300	19.00	-	-	-	44.15	-0.01	-	32
Jun-26 11,400	20.00	-	-	-	43.78	-0.01	-	32
Jun-26 11,500	21.00	-	-	-	43.42	-0.02	-	32
Jun-26 11,600	23.00	-	-	-	43.06	-0.02	-	32
Jun-26 12,000	30.00	-	-	-	41.60	-0.02	-	2
Jun-26 12,100	32.00	-	-	-	41.24	-0.02	-	1
Jun-26 12,200	34.00	-	-	-	40.88	-0.02	-	1
Jun-26 12,300	36.00	-	-	-	40.51	-0.03	-	2
Jun-26 12,400	38.00	-	-	-	40.15	-0.03	-	1
Jun-26 12,500	40.00	-	-	-	39.79	-0.03	-	1
Jun-26 12,600	43.00	-	-	-	39.42	-0.03	-	1
Jun-26 12,700	46.00	-	-	-	39.06	-0.03	-	1
Jun-26 13,000	55.00	-	-	-	37.97	-0.04	-	8
Jun-26 13,100	58.00	-	-	-	37.61	-0.04	-	2
Jun-26 13,200	62.00	-	-	-	37.24	-0.05	-	1
Jun-26 13,300	66.00	-	-	-	36.88	-0.05	-	1
Jun-26 13,400	70.00	-	-	-	36.52	-0.05	-	3
Jun-26 13,500	74.00	-	-	-	36.15	-0.06	-	6
Jun-26 13,800	88.00	-	-	-	35.06	-0.07	-	9
Jun-26 14,000	99.00	-	-	-	34.34	-0.07	-	16
Jun-26 14,100	105.00	-	-	-	33.97	-0.08	-	3
Jun-26 14,200	112.00	-	-	-	33.61	-0.08	-	3
Jun-26 14,300	118.00	-	-	-	33.25	-0.09	-	6
Jun-26 14,400	125.00	-	-	-	32.88	-0.09	-	5
Jun-26 14,500	133.00	-	-	-	32.52	-0.10	-	7
Jun-26 14,700	149.00	-	-	-	31.79	-0.11	-	7
Jun-26 14,800	158.00	-	-	-	31.43	-0.12	-	2
Jun-26 14,900	167.00	-	-	-	31.07	-0.12	-	22
Jun-26 15,000	177.00	-	-	-	30.70	-0.13	-	124
Jun-26 15,100	187.00	-	-	-	30.34	-0.14	-	4
Jun-26 15,200	199.00	-	-	-	29.98	-0.15	-	2
Jun-26 15,300	210.00	-	-	-	29.61	-0.16	-	1
Jun-26 15,400	223.00	-	-	-	29.25	-0.16	-	1
Jun-26 15,500	236.00	-	-	-	28.89	-0.17	-	47
Jun-26 15,600	249.00	248.00	248.00	248.00	28.52	-0.18	2	38
Jun-26 15,650	257.00	-	-	-	28.34	-0.19	-	1
Jun-26 15,700	264.00	-	-	-	28.16	-0.19	-	4
Jun-26 15,800	280.00	-	-	-	27.80	-0.21	-	1
Jun-26 16,000	314.00	308.00	311.00	308.00	27.07	-0.23	2	122
Jun-26 16,100	332.00	-	-	-	26.71	-0.24	-	4
Jun-26 16,200	352.00	-	-	-	26.34	-0.26	-	6
Jun-26 16,300	372.00	-	-	-	25.98	-0.27	-	3
Jun-26 16,400	394.00	-	-	-	25.62	-0.28	-	2
Jun-26 16,500	417.00	-	-	-	25.25	-0.30	-	1
Jun-26 16,600	442.00	415.00	415.00	400.00	24.89	-0.32	13	4
Jun-26 16,700	468.00	-	-	-	24.53	-0.33	-	1
Jun-26 16,800	495.00	480.00	510.00	480.00	24.16	-0.35	2	3
Jun-26 16,900	524.00	-	-	-	23.80	-0.37	-	8
Jun-26 17,000	555.00	-	-	-	23.44	-0.39	-	152
Jun-26 17,100	587.00	-	-	-	23.07	-0.41	-	5
Jun-26 17,200	622.00	-	-	-	22.71	-0.43	-	1
Jun-26 17,300	659.00	700.00	700.00	700.00	22.35	-0.45	1	4
Jun-26 17,350	677.00	-	-	-	22.16	-0.46	-	80
Jun-26 17,400	697.00	-	-	-	21.98	-0.47	-	2
Jun-26 17,500	740.00	-	-	-	21.70	-0.49	-	2
Jun-26 17,600	786.00	-	-	-	21.46	-0.52	-	207
Jun-26 17,700	835.00	-	-	-	21.22	-0.54	-	1
Jun-26 17,800	886.00	-	-	-	20.98	-0.56	-	1
Jun-26 17,900	940.00	-	-	-	20.74	-0.59	-	1
Jun-26 18,000	996.00	-	-	-	20.50	-0.61	-	2
Jun-26 18,100	1,054.00	-	-	-	20.26	-0.63	-	1
Jun-26 18,300	1,178.00	-	-	-	19.78	-0.68	-	1
Sep-26 13,000	137.00	-	-	-	31.78	-0.07	-	1
Sep-26 13,100	144.00	-	-	-	31.51	-0.08	-	2
Sep-26 13,500	174.00	-	-	-	30.45	-0.09	-	2
Sep-26 13,600	182.00	-	-	-	30.18	-0.10	-	1
Sep-26 13,700	190.00	-	-	-	29.91	-0.10	-	2
Sep-26 13,900	208.00	-	-	-	29.38	-0.11	-	1
Sep-26 14,000	218.00	-	-	-	29.11	-0.12	-	7
Sep-26 14,100	228.00	-	-	-	28.85	-0.12	-	1
Sep-26 14,200	239.00	-	-	-	28.58	-0.13	-	1
Sep-26 14,300	250.00	-	-	-	28.32	-0.13	-	3
Sep-26 14,500	273.00	-	-	-	27.78	-0.15	-	1
Sep-26 14,600	285.00	-	-	-	27.52	-0.15	-	5
Sep-26 15,000	340.00	-	-	-	26.45	-0.18	-	10
Sep-26 15,200	371.00	-	-	-	25.92	-0.20	-	1
Sep-26 15,400	405.00	-	-	-	25.38	-0.21	-	5
Sep-26 15,500	423.00	-	-	-	25.12	-0.22	-	27
Sep-26 15,600	442.00	-	-	-	24.85	-0.23	-	1
Sep-26 15,700	461.00	-	-	-	24.59	-0.24	-	3
Sep-26 15,900	502.00	497.00	497.00	497.00	24.05	-0.26	1	6
Sep-26 16,000	525.00	-	-	-	23.79	-0.27	-	6
Sep-26 16,100	548.00	-	-	-	23.52	-0.29	-	1
Sep-26 16,400	622.00	-	-	-	22.72	-0.32	-	2
Sep-26 16,500	649.00	-	-	-	22.45	-0.33	-	1
Sep-26 16,700	707.00	-	-	-	21.92	-0.36	-	1
Sep-26 17,200	874.00	-	-	-	20.59	-0.44	-	2
Sep-26 17,400	951.00	-	-	-	20.06	-0.47	-	3
Sep-26 17,500	995.00	-	-	-	19.88	-0.49	-	1
Sep-26 17,700	1,089.00	-	-	-	19.52	-0.52	-	2
Sep-26 17,800	1,139.00	-	-	-	19.34	-0.54	-	1
Sep-26 18,000	1,243.00	-	-	-	18.98	-0.57	-	2
Sep-26 18,100	1,298.00	-	-	-	18.80	-0.59	-	2
Sep-26 18,200	1,355.00	-	-	-	18.62	-0.61	-	2
Sep-26 18,300	1,413.00	-	-	-	18.44	-0.63	-	2
Sep-26 18,400	1,473.00	-	-	-	18.26	-0.64	-	1
Sep-26 19,400	2,171.00	-	-	-	16.46	-0.81	-	15
Dec-26 8,600	30.00	-	-	-	40.25	-0.01	-	1,250
Dec-26 10,900	98.00	-	-	-	34.73	-0.04	-	1
Dec-26 11,300	117.00	-	-	-	33.77	-0.05	-	1
Dec-26 11,500	127.00	-	-	-	33.29	-0.05	-	2
Dec-26 12,200	170.00	-	-	-	31.61	-0.07	-	2
Dec-26 12,300	177.00	-	-	-	31.37	-0.08	-	5
Dec-26 12,400	185.00	-	-	-	31.13	-0.08	-	1
Dec-26 12,500	192.00	-	-	-	30.89	-0.08	-	8
Dec-26 12,600	200.00	-	-	-	30.65	-0.09	-	6
Dec-26 12,900	225.00	222.00	222.00	222.00	29.93	-0.10	1	7
Dec-26 13,000	234.00	-	-	-	29.69	-0.10	-	3
Dec-26 13,100	243.00	-	-	-	29.45	-0.10	-	1
Dec-26 13,200	252.00	-	-	-	29.21	-0.11	-	1
Dec-26 13,500	282.00	-	-	-	28.49	-0.12	-	504
Dec-26 14,000	340.00	322.00	322.00	322.00	27.29	-0.15	4	1,008
Dec-26 14,200	366.00	-	-	-	26.81	-0.16	-	3
Dec-26 14,300	379.00	-	-	-	26.57	-0.16	-	1
Dec-26 14,500	408.00	-	-	-	26.09	-0.18	-	1
Dec-26 14,700	438.00	-	-	-	25.61	-0.19	-	1
Dec-26 14,800	454.00	-	-	-	25.37	-0.20	-	1
Dec-26 14,900	471.00	-	-	-	25.13	-0.20	-	1
Dec-26 15,000	488.00	-	-	-	24.89	-0.21	-	2
Dec-26 15,500	582.00	-	-	-	23.69	-0.25	-	1
Dec-26 15,600	603.00	-	-	-	23.45	-0.26	-	32
Dec-26 15,700	625.00	-	-	-	23.21	-0.27	-	2
Dec-26 15,800	647.00	-	-	-	22.97	-0.28	-	1
Dec-26 16,000	694.00	-	-	-	22.49	-0.30	-	1
Dec-26 16,300	771.00	-	-	-	21.77	-0.33	-	10
Dec-26 16,400	798.00	-	-	-	21.53	-0.34	-	6,000
Dec-26 16,500	826.00	-	-	-	21.29	-0.35	-	1
Dec-26 16,600	856.00	-	-	-	21.05	-0.36	-	1
Dec-26 16,700	886.00	-	-	-	20.81	-0.37	-	1,505
Dec-26 16,800	917.00	-	-	-	20.57	-0.39	-	4
Dec-26 16,900	950.00	-	-	-	20.33	-0.40	-	4
Dec-26 17,000	983.00	-	-	-	20.09	-0.41	-	8
Dec-26 17,100	1,018.00	-	-	-	19.85	-0.42	-	5
Dec-26 17,200	1,054.00	-	-	-	19.61	-0.44	-	2
Dec-26 17,300	1,091.00	-	-	-	19.37	-0.45	-	4
Dec-26 17,400	1,132.00	-	-	-	19.17	-0.47	-	6
Dec-26 17,500	1,176.00	-	-	-	19.01	-0.48	-	1,000
Dec-26 17,600	1,223.00	-	-	-	18.86	-0.49	-	1
Dec-26 17,700	1,269.00	-	-	-	18.70	-0.51	-	5,011
Dec-26 17,800	1,318.00	1,348.00	1,348.00	1,348.00	18.54	-0.52	1	5
Dec-26 17,900	1,368.00	-	-	-	18.39	-0.54	-	5,001
Dec-26 18,000	1,420.00	-	-	-	18.23	-0.55	-	4
Dec-26 18,100	1,473.00	-	-	-	18.08	-0.57	-	2
Dec-26 18,200	1,527.00	-	-	-	17.92	-0.58	-	6
Dec-26 18,500	1,700.00	-	-	-	17.46	-0.63	-	1
Dec-26 18,800	1,885.00	-	-	-	16.99	-0.67	-	1
Dec-26 19,100	2,084.00	-	-	-	16.52	-0.72	-	1
Dec-26 19,400	2,297.00	-	-	-	16.06	-0.76	-	1
Dec-26 19,700	2,521.00	-	-	-	15.59	-0.80	-	1
Dec-26 20,000	2,759.00	-	-	-	15.12	-0.84	-	1
Mar-27 13,800	407.00	-	-	-	26.46	-0.15	-	32
Mar-27 16,500	952.00	-	-	-	20.61	-0.35	-	1
Mar-27 17,500	1,298.00	1,395.00	1,395.00	1,362.00	18.53	-0.47	20	20
Mar-27 18,000	1,535.00	-	-	-	17.85	-0.53	-	750
Sep-27 12,100	286.00	-	-	-	25.98	-0.10	-	32
Sep-27 12,200	296.00	-	-	-	25.81	-0.10	-	32
Sep-27 12,300	307.00	-	-	-	25.65	-0.10	-	32
Sep-27 12,400	318.00	-	-	-	25.48	-0.11	-	32
Sep-27 14,200	579.00	-	-	-	22.52	-0.19	-	32
Dec-27 13,400	493.00	-	-	-	22.80	-0.16	-	250
Dec-27 14,700	735.00	-	-	-	20.83	-0.23	-	1
Dec-27 15,400	901.00	-	-	-	19.77	-0.28	-	32
Dec-27 15,700	981.00	-	-	-	19.31	-0.30	-	32
Dec-27 15,800	1,009.00	-	-	-	19.16	-0.31	-	32
Dec-28 16,800	1,702.00	-	-	-	17.02	-0.41	-	1,800

STOCK OPTIONS

	Previous Close	222.80		01/04/26
	ACCIONA Close	229.60		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 210.00	21.96	-	-	-	47.34	0.83	-	1
Apr-26 230.00	8.21	-	-	-	43.16	0.51	-	1
Apr-26 250.00	2.09	-	-	-	43.16	0.19	-	1
May-26 210.00	26.06	-	-	-	45.18	0.75	-	1
May-26 230.00	13.17	-	-	-	41.08	0.53	-	5
May-26 240.00	9.05	-	-	-	41.08	0.41	-	5
Jun-26 135.00	95.49	-	-	-	54.86	0.99	-	1
Jun-26 155.00	76.19	-	-	-	51.23	0.96	-	1
Jun-26 160.00	71.48	-	-	-	50.32	0.95	-	1
Jun-26 195.00	40.55	-	-	-	43.97	0.82	-	5
Sep-26 200.00	39.76	-	-	-	40.00	0.75	-	1
Sep-26 210.00	32.71	-	-	-	38.62	0.69	-	8
Sep-26 220.00	26.51	-	-	-	37.24	0.62	-	5
Dec-26 210.00	36.49	-	-	-	36.53	0.67	-	2
Dec-26 230.00	25.28	-	-	-	34.41	0.55	-	5
Dec-26 260.00	14.53	-	-	-	33.93	0.38	-	2
Mar-27 200.00	45.92	-	-	-	35.79	0.72	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 170.00	0.03	-	-	-	56.02	-	-	5
Apr-26 175.00	0.07	-	-	-	54.95	-0.01	-	1
Apr-26 210.00	2.20	-	-	-	47.48	-0.17	-	2
Jun-26 120.00	0.10	-	-	-	57.03	-	-	1
Sep-26 170.00	4.88	-	-	-	42.33	-0.13	-	1
Dec-26 175.00	7.86	-	-	-	38.73	-0.17	-	2
Dec-26 210.00	17.94	-	-	-	34.97	-0.34	-	2

	Previous Close	21.08		01/04/26
	ACCIONA ENERGIA Close	21.42		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.10	-	-	-	33.07	0.47	-	1
Jun-26 23.00	0.72	-	-	-	32.39	0.36	-	1
Dec-26 24.00	1.40	-	-	-	30.65	0.40	-	3
Dec-26 30.00	0.32	-	-	-	30.09	0.13	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.00	0.05	-	-	-	38.97	-0.06	-	1
Jun-26 19.00	0.50	-	-	-	37.35	-0.22	-	1
Jun-26 21.00	1.21	-	-	-	36.33	-0.41	-	1
Sep-26 20.00	1.30	-	-	-	35.44	-0.33	-	3
Dec-26 18.00	0.89	-	-	-	34.35	-0.22	-	2
Dec-26 19.00	1.22	-	-	-	33.93	-0.27	-	3
Dec-26 21.00	2.03	-	-	-	33.09	-0.40	-	15

	Previous Close	11.96		01/04/26
	ACERINOX Close	12.41		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 12.00	0.69	-	-	-	43.41	0.66	-	4
Apr-26 12.50	0.40	-	-	-	42.01	0.49	-	1
Apr-26 13.00	0.21	-	-	-	41.07	0.31	-	2
Apr-26 13.50	0.09	-	-	-	40.13	0.17	-	11
Apr-26 14.50	0.01	-	-	-	38.25	0.03	-	1
Apr-26 15.00	-	-	-	-	37.31	0.01	-	1
May-26 13.00	0.42	-	-	-	37.67	0.39	-	2
Jun-26 10.00	2.61	-	-	-	42.78	0.89	-	10
Jun-26 11.00	1.79	-	-	-	39.99	0.78	-	10
Jun-26 11.50	1.43	-	-	-	38.59	0.70	-	31
Jun-26 12.00	1.10	-	-	-	37.20	0.62	-	14
Jun-26 12.50	0.82	-	-	-	35.96	0.53	-	40
Jun-26 13.00	0.60	-	-	-	35.46	0.43	-	5
Jun-26 13.50	0.43	-	-	-	34.97	0.34	-	25
Jun-26 14.00	0.30	-	-	-	34.47	0.26	-	16
Jun-26 14.50	0.20	-	-	-	33.97	0.19	-	150
Jun-26 15.00	0.12	-	-	-	33.48	0.13	-	1
Sep-26 9.00	3.59	-	-	-	43.06	0.92	-	1
Sep-26 12.00	1.33	-	-	-	35.73	0.61	-	11
Sep-26 13.00	0.85	-	-	-	34.43	0.46	-	14
Sep-26 13.50	0.68	-	-	-	34.17	0.39	-	152
Sep-26 14.00	0.53	-	-	-	33.92	0.33	-	271
Sep-26 14.50	0.41	-	-	-	33.66	0.27	-	150
Sep-26 15.00	0.32	-	-	-	33.41	0.22	-	3
Sep-26 16.00	0.18	-	-	-	32.90	0.14	-	11
Sep-26 17.00	0.10	-	-	-	32.39	0.09	-	1
Sep-26 18.00	0.05	-	-	-	31.88	0.05	-	1
Dec-26 9.25	3.45	-	-	-	39.15	0.88	-	1
Dec-26 9.75	3.05	-	-	-	38.18	0.83	-	2
Dec-26 10.50	2.49	-	-	-	36.73	0.76	-	1
Dec-26 11.00	2.14	-	-	-	35.77	0.71	-	10
Dec-26 13.00	1.07	-	-	-	32.77	0.48	-	1
Dec-26 13.50	0.90	-	-	-	32.54	0.42	-	20
Dec-26 15.00	0.49	-	-	-	31.86	0.28	-	2
Mar-27 11.00	2.22	-	-	-	34.87	0.70	-	5
Mar-27 13.00	1.17	-	-	-	32.15	0.49	-	1
Mar-27 14.50	0.70	-	-	-	31.38	0.34	-	150
Mar-27 15.50	0.48	-	-	-	30.87	0.26	-	150
Mar-27 16.00	0.40	-	-	-	30.62	0.22	-	150
Mar-27 17.00	0.26	-	-	-	30.11	0.16	-	150
Sep-27 13.50	1.19	-	-	-	30.92	0.46	-	5
Dec-27 11.00	2.43	-	-	-	32.89	0.68	-	10
Dec-27 12.00	1.90	-	-	-	31.57	0.59	-	1
Dec-27 13.00	1.46	-	-	-	30.81	0.51	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 10.50	0.02	-	-	-	45.58	-0.04	-	5
Apr-26 11.00	0.05	-	-	-	44.07	-0.09	-	1
Apr-26 11.50	0.11	-	-	-	42.57	-0.18	-	13
Apr-26 12.00	0.25	-	-	-	41.06	-0.33	-	4
Apr-26 12.50	0.46	-	-	-	39.66	-0.51	-	3
May-26 10.50	0.10	-	-	-	42.05	-0.11	-	2
May-26 11.00	0.17	-	-	-	40.59	-0.17	-	5
May-26 12.00	0.44	-	-	-	37.66	-0.37	-	6
Jun-26 8.50	0.03	-	-	-	45.43	-0.03	-	20
Jun-26 9.25	0.07	-	-	-	43.34	-0.06	-	20
Jun-26 9.50	0.09	-	-	-	42.64	-0.07	-	1
Jun-26 10.00	0.13	-	-	-	41.24	-0.11	-	61
Jun-26 10.50	0.21	-	-	-	39.85	-0.16	-	9
Jun-26 11.50	0.44	-	-	-	37.05	-0.29	-	37
Jun-26 12.00	0.61	-	-	-	35.66	-0.38	-	16
Jun-26 12.50	0.82	-	-	-	34.42	-0.48	-	202
Jun-26 13.00	1.10	-	-	-	33.92	-0.58	-	510
Jun-26 14.00	1.81	-	-	-	32.93	-0.76	-	2
Sep-26 9.00	0.20	-	-	-	40.42	-0.11	-	23
Sep-26 9.50	0.27	-	-	-	39.20	-0.14	-	43
Sep-26 9.75	0.31	-	-	-	38.59	-0.16	-	1
Sep-26 10.00	0.37	-	-	-	37.98	-0.19	-	11
Sep-26 10.50	0.47	-	-	-	36.76	-0.23	-	40
Sep-26 11.00	0.62	-	-	-	35.54	-0.29	-	150
Sep-26 13.00	1.53	-	-	-	31.79	-0.58	-	11
Sep-26 14.00	2.23	-	-	-	31.28	-0.71	-	10
Sep-26 15.00	3.03	-	-	-	30.77	-0.82	-	2
Dec-26 9.50	0.41	-	-	-	37.75	-0.17	-	1
Dec-26 9.75	0.47	-	-	-	37.26	-0.19	-	1
Dec-26 10.00	0.52	-	-	-	36.78	-0.21	-	90
Dec-26 10.50	0.66	-	-	-	35.81	-0.25	-	23
Dec-26 11.00	0.81	-	-	-	34.85	-0.30	-	41
Dec-26 12.00	1.20	-	-	-	32.91	-0.42	-	25
Dec-26 12.50	1.45	-	-	-	32.08	-0.48	-	100
Mar-27 8.00	0.25	-	-	-	37.83	-0.10	-	2
Mar-27 10.00	0.67	-	-	-	34.39	-0.24	-	150
Mar-27 11.50	1.20	-	-	-	31.81	-0.38	-	1
Jun-27 8.75	0.39	-	-	-	33.80	-0.15	-	1
Jun-27 10.00	0.70	-	-	-	31.82	-0.24	-	243
Sep-27 12.00	1.58	-	-	-	26.94	-0.45	-	207
Dec-27 12.00	1.67	-	-	-	26.74	-0.45	-	150
Mar-28 12.00	1.82	-	-	-	26.12	-0.46	-	208

	Previous Close	104.80		01/04/26
	ACS Close	112.20		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 110.00	5.50	-	-	-	45.47	0.60	-	1
Apr-26 115.00	3.04	-	-	-	44.71	0.42	-	2
May-26 115.00	5.24	-	-	-	40.42	0.47	-	5
Jun-26 46.00	66.41	-	-	-	58.30	1.00	-	100
Jun-26 47.00	65.41	-	-	-	57.99	1.00	-	75
Jun-26 48.00	64.42	-	-	-	57.69	1.00	-	25
Jun-26 50.00	62.43	-	-	-	57.07	1.00	-	1
Jun-26 52.00	60.44	-	-	-	56.45	1.00	-	1
Jun-26 54.00	58.45	-	-	-	55.83	1.00	-	25
Jun-26 56.00	56.47	-	-	-	55.21	1.00	-	2
Jun-26 58.00	54.48	-	-	-	54.60	1.00	-	25
Jun-26 64.00	48.55	-	-	-	52.74	0.99	-	25
Jun-26 68.00	44.63	-	-	-	51.51	0.99	-	50
Jun-26 70.00	42.68	-	-	-	50.89	0.98	-	50
Jun-26 72.00	40.75	-	-	-	50.27	0.98	-	6
Jun-26 80.00	33.13	-	-	-	47.80	0.95	-	2
Jun-26 84.00	29.44	-	-	-	46.56	0.93	-	1
Jun-26 90.00	24.12	-	-	-	44.71	0.88	-	3
Jun-26 92.00	22.42	-	-	-	44.09	0.86	-	5
Jun-26 105.00	12.52	-	-	-	40.07	0.68	-	10
Jun-26 120.00	5.08	3.76	3.76	3.76	37.85	0.40	1	1
Jun-26 135.00	1.76	1.81	1.81	1.81	37.85	0.18	1	6
Sep-26 56.00	56.60	-	-	-	50.92	0.99	-	24
Sep-26 58.00	54.64	-	-	-	50.40	0.99	-	1
Sep-26 60.00	52.69	-	-	-	49.88	0.99	-	25
Sep-26 66.00	46.91	-	-	-	48.31	0.98	-	25
Sep-26 80.00	34.02	-	-	-	44.65	0.91	-	2
Sep-26 94.00	22.50	-	-	-	40.99	0.79	-	1
Sep-26 98.00	19.63	-	-	-	39.94	0.74	-	1
Sep-26 105.00	14.96	-	-	-	38.11	0.65	-	5
Sep-26 110.00	11.97	-	-	-	36.81	0.58	-	5
Sep-26 115.00	9.65	-	-	-	36.21	0.51	-	40
Sep-26 120.00	7.72	-	-	-	36.18	0.44	-	15
Sep-26 125.00	6.19	-	-	-	36.15	0.37	-	5
Sep-26 130.00	4.91	-	-	-	36.12	0.31	-	95
Dec-26 56.00	56.77	-	-	-	48.94	0.98	-	2
Dec-26 68.00	45.60	-	-	-	46.06	0.94	-	25
Dec-26 70.00	43.79	-	-	-	45.58	0.93	-	20
Dec-26 86.00	30.51	-	-	-	41.72	0.83	-	2
Dec-26 88.00	28.96	-	-	-	41.24	0.81	-	1
Dec-26 90.00	27.42	-	-	-	40.76	0.80	-	25
Dec-26 92.00	25.97	-	-	-	40.28	0.78	-	25
Dec-26 105.00	17.44	-	-	-	37.15	0.65	-	1
Dec-26 110.00	14.47	-	-	-	35.95	0.59	-	5
Dec-26 115.00	12.21	-	-	-	35.38	0.53	-	87
Dec-26 120.00	10.18	-	-	-	35.30	0.47	-	80
Dec-26 125.00	8.63	-	-	-	35.23	0.42	-	86
Dec-26 130.00	7.12	-	-	-	35.16	0.37	-	20
Mar-27 56.00	56.95	-	-	-	47.00	0.97	-	25
Jun-27 54.00	59.01	-	-	-	45.70	0.97	-	1
Jun-27 96.00	25.96	-	-	-	36.59	0.73	-	25
Jun-27 100.00	23.39	-	-	-	35.73	0.70	-	25
Sep-27 86.00	33.46	-	-	-	38.17	0.80	-	25
Sep-27 105.00	21.28	-	-	-	34.22	0.65	-	25
Dec-27 56.00	57.43	-	-	-	42.77	0.95	-	1
Dec-27 70.00	45.85	-	-	-	40.10	0.89	-	60
Dec-27 94.00	28.81	-	-	-	35.54	0.74	-	25
Dec-27 110.00	19.51	-	-	-	32.50	0.61	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 90.00	0.08	-	-	-	51.99	-0.02	-	1
Apr-26 96.00	0.32	-	-	-	49.92	-0.06	-	1
Apr-26 98.00	0.49	-	-	-	49.23	-0.09	-	1
Apr-26 100.00	0.68	-	-	-	48.54	-0.12	-	3
Apr-26 105.00	1.59	-	-	-	46.82	-0.23	-	7
Apr-26 110.00	3.18	-	-	-	45.10	-0.40	-	1
May-26 96.00	1.41	-	-	-	45.61	-0.14	-	1
May-26 98.00	1.70	-	-	-	44.94	-0.17	-	50
May-26 100.00	2.13	-	-	-	44.27	-0.20	-	10
Jun-26 30.00	-	-	-	-	63.18	-	-	25
Jun-26 31.00	-	-	-	-	62.87	-	-	25
Jun-26 34.00	-	-	-	-	61.94	-	-	10
Jun-26 41.00	-	-	-	-	59.78	-	-	25
Jun-26 42.00	-	-	-	-	59.47	-	-	25
Jun-26 43.00	-	-	-	-	59.16	-	-	25
Jun-26 44.00	-	-	-	-	58.85	-	-	25
Jun-26 45.00	-	-	-	-	58.54	-	-	26
Jun-26 49.00	-	-	-	-	57.31	-	-	50
Jun-26 50.00	0.01	-	-	-	57.00	-	-	51
Jun-26 52.00	0.01	-	-	-	56.38	-	-	50
Jun-26 54.00	0.01	-	-	-	55.76	-	-	50
Jun-26 56.00	0.02	-	-	-	55.14	-	-	51
Jun-26 60.00	0.04	-	-	-	53.91	-	-	50
Jun-26 62.00	0.05	-	-	-	53.29	-0.01	-	25
Jun-26 66.00	0.10	-	-	-	52.05	-0.01	-	30
Jun-26 68.00	0.13	-	-	-	51.44	-0.01	-	1
Jun-26 70.00	0.17	-	-	-	50.82	-0.02	-	1
Jun-26 72.00	0.23	-	-	-	50.20	-0.02	-	6
Jun-26 76.00	0.35	-	-	-	48.96	-0.03	-	5
Jun-26 88.00	1.24	-	-	-	45.26	-0.10	-	15
Jun-26 92.00	1.81	-	-	-	44.02	-0.14	-	5
Jun-26 96.00	2.51	-	-	-	42.79	-0.18	-	1
Jun-26 100.00	3.38	-	-	-	41.55	-0.24	-	3
Sep-26 50.00	0.09	-	-	-	51.18	-0.01	-	25
Sep-26 52.00	0.13	-	-	-	50.66	-0.01	-	50
Sep-26 54.00	0.16	-	-	-	50.14	-0.01	-	50
Sep-26 56.00	0.20	-	-	-	49.61	-0.01	-	51
Sep-26 66.00	0.59	-	-	-	47.00	-0.04	-	25
Sep-26 68.00	0.71	-	-	-	46.48	-0.04	-	25
Sep-26 70.00	0.83	-	-	-	45.95	-0.05	-	25
Sep-26 72.00	0.99	-	-	-	45.43	-0.06	-	1
Sep-26 76.00	1.37	-	-	-	44.38	-0.08	-	42
Sep-26 78.00	1.56	-	-	-	43.86	-0.09	-	52
Sep-26 80.00	1.83	-	-	-	43.34	-0.10	-	26
Sep-26 84.00	2.42	-	-	-	42.29	-0.13	-	25
Sep-26 90.00	3.54	-	-	-	40.72	-0.18	-	25
Sep-26 94.00	4.41	-	-	-	39.68	-0.22	-	5
Sep-26 96.00	4.96	-	-	-	39.16	-0.24	-	10
Sep-26 100.00	6.16	-	-	-	38.11	-0.29	-	25
Sep-26 110.00	9.90	-	-	-	35.50	-0.43	-	1
Dec-26 23.00	-	-	-	-	55.13	-	-	201
Dec-26 24.00	-	-	-	-	54.88	-	-	25
Dec-26 25.00	-	-	-	-	54.64	-	-	25
Dec-26 27.00	0.01	-	-	-	54.16	-	-	25
Dec-26 28.00	0.01	-	-	-	53.92	-	-	75
Dec-26 29.00	0.01	-	-	-	53.68	-	-	75
Dec-26 30.00	0.01	-	-	-	53.44	-	-	17
Dec-26 33.00	0.02	-	-	-	52.72	-	-	6
Dec-26 34.00	0.03	-	-	-	52.48	-	-	25
Dec-26 35.00	0.03	-	-	-	52.24	-	-	200
Dec-26 46.00	0.18	-	-	-	49.59	-0.01	-	25
Dec-26 54.00	0.42	-	-	-	47.67	-0.02	-	25
Dec-26 58.00	0.62	-	-	-	46.70	-0.03	-	25
Dec-26 60.00	0.74	0.60	0.60	0.60	46.22	-0.04	10	85
Dec-26 66.00	1.18	-	-	-	44.78	-0.06	-	1
Dec-26 76.00	2.33	-	-	-	42.37	-0.10	-	5
Dec-26 78.00	2.63	-	-	-	41.89	-0.12	-	5
Dec-26 80.00	2.93	-	-	-	41.41	-0.13	-	5
Dec-26 82.00	3.23	-	-	-	40.93	-0.14	-	5
Dec-26 84.00	3.65	-	-	-	40.45	-0.16	-	5
Dec-26 86.00	4.08	-	-	-	39.96	-0.17	-	5
Dec-26 88.00	4.52	-	-	-	39.48	-0.19	-	45
Dec-26 90.00	4.95	-	-	-	39.00	-0.20	-	45
Dec-26 94.00	6.01	-	-	-	38.04	-0.24	-	45
Dec-26 96.00	6.61	-	-	-	37.56	-0.26	-	80
Dec-26 98.00	7.20	-	-	-	37.08	-0.28	-	10
Dec-26 100.00	7.80	-	-	-	36.60	-0.30	-	1
Dec-26 105.00	9.66	-	-	-	35.39	-0.36	-	3
Mar-27 88.00	5.44	-	-	-	37.49	-0.20	-	1
Mar-27 92.00	6.51	-	-	-	36.56	-0.23	-	1
Jun-27 22.00	0.01	-	-	-	50.28	-	-	360
Jun-27 24.00	0.02	-	-	-	49.85	-	-	85
Jun-27 28.00	0.04	-	-	-	48.98	-	-	2
Jun-27 33.00	0.09	-	-	-	47.90	-	-	2
Sep-27 78.00	4.73	-	-	-	36.90	-0.15	-	25
Sep-27 92.00	8.22	-	-	-	33.99	-0.25	-	25
Dec-27 50.00	1.05	-	-	-	41.14	-0.04	-	15
Dec-27 78.00	5.19	-	-	-	35.81	-0.16	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	61.71	-	-	-	50.39	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	-	-	-	48.96	-0.03	-	25
Jun-26 78.00	0.46	-	-	-	48.35	-0.04	-	25

	Previous Close	25.52		01/04/26
	AENA Close	26.00		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 26.00	0.59	-	-	-	26.59	0.52	-	30
Apr-26 27.00	0.21	-	-	-	25.71	0.26	-	2
Apr-26 28.00	0.05	-	-	-	24.82	0.08	-	29
May-26 26.00	0.67	-	-	-	24.68	0.51	-	25
May-26 27.00	0.28	-	-	-	23.80	0.27	-	10
Jun-26 23.00	3.08	-	-	-	28.78	0.94	-	3
Jun-26 24.00	2.19	-	-	-	27.38	0.84	-	20
Jun-26 25.00	1.42	-	-	-	25.99	0.68	-	23
Jun-26 26.00	0.83	0.89	0.89	0.89	24.59	0.48	1	-
Jun-26 27.00	0.44	-	-	-	23.67	0.29	-	31
Jun-26 28.00	0.21	-	-	-	22.74	0.16	-	7
Sep-26 23.00	3.25	-	-	-	28.11	0.82	-	5
Sep-26 25.00	1.86	-	-	-	25.83	0.58	-	25
Sep-26 28.00	0.63	0.56	0.56	0.56	23.05	0.28	1	1
Dec-26 26.00	1.72	-	-	-	23.70	0.49	-	2
Dec-26 27.00	1.31	-	-	-	23.11	0.41	-	70
Dec-26 29.00	0.68	-	-	-	21.93	0.26	-	6
Jun-27 25.00	2.55	-	-	-	23.23	0.58	-	2
Dec-27 23.00	4.08	-	-	-	24.87	0.69	-	16
Dec-27 25.00	2.94	-	-	-	23.59	0.58	-	25
Dec-27 28.00	1.65	-	-	-	22.16	0.40	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 23.00	0.01	-	-	-	28.95	-0.02	-	1
Apr-26 24.00	0.05	-	-	-	27.33	-0.07	-	3
Apr-26 25.00	0.19	-	-	-	25.70	-0.22	-	110
Apr-26 26.00	0.51	-	-	-	24.07	-0.48	-	1
May-26 24.00	0.46	-	-	-	25.04	-0.31	-	25
Jun-26 19.00	0.03	-	-	-	29.66	-0.02	-	1
Jun-26 19.50	0.04	-	-	-	28.96	-0.03	-	8
Jun-26 20.00	0.05	-	-	-	28.26	-0.04	-	6
Jun-26 21.00	0.11	-	-	-	26.87	-0.07	-	1
Jun-26 22.00	0.20	-	-	-	25.47	-0.13	-	10
Jun-26 23.00	0.36	-	-	-	24.07	-0.21	-	19
Jun-26 24.00	0.61	-	-	-	22.67	-0.33	-	12
Sep-26 18.50	0.12	-	-	-	29.29	-0.05	-	2
Sep-26 19.00	0.15	-	-	-	28.72	-0.06	-	1
Sep-26 20.00	0.23	-	-	-	27.58	-0.09	-	4
Sep-26 21.00	0.35	-	-	-	26.44	-0.14	-	7
Sep-26 22.00	0.52	-	-	-	25.29	-0.20	-	500
Sep-26 23.00	0.74	-	-	-	24.15	-0.27	-	11
Dec-26 19.50	0.32	-	-	-	27.00	-0.11	-	2
Dec-26 22.00	0.73	-	-	-	24.66	-0.22	-	200
Dec-26 25.00	1.71	-	-	-	21.86	-0.45	-	4
Dec-26 26.00	2.19	-	-	-	20.92	-0.54	-	3
Mar-27 18.00	0.22	-	-	-	25.86	-0.07	-	1
Jun-27 27.00	3.49	-	-	-	17.77	-0.67	-	25

	Previous Close	12.16		01/04/26
	ALMIRALL Close	12.30		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.51	-	-	-	28.43	0.47	-	13

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.24	-	-	-	30.36	-0.28	-	3
Jun-26 10.50	0.12	-	-	-	29.66	-0.13	-	1
Jun-26 12.00	0.58	-	-	-	29.42	-0.44	-	1

	Previous Close	48.68		01/04/26
	AMADEUS Close	49.31		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 48.00	2.37	-	-	-	39.31	0.65	-	2
Apr-26 49.00	1.77	-	-	-	38.22	0.55	-	25
Apr-26 52.00	0.61	-	-	-	37.26	0.27	-	83
Apr-26 56.00	0.08	-	-	-	36.34	0.05	-	5
Apr-26 58.00	0.02	-	-	-	35.88	0.02	-	1
Apr-26 60.00	0.01	-	-	-	35.42	-	-	1
Apr-26 64.00	-	-	-	-	34.50	-	-	617
May-26 56.00	0.47	-	-	-	33.96	0.16	-	50
May-26 58.00	0.24	-	-	-	33.46	0.09	-	50
May-26 60.00	0.11	-	-	-	32.96	0.05	-	6
May-26 66.00	0.01	-	-	-	31.46	-	-	5
Jun-26 36.00	13.79	-	-	-	48.07	0.94	-	2
Jun-26 37.00	12.88	-	-	-	47.04	0.92	-	2
Jun-26 38.00	11.97	-	-	-	46.01	0.91	-	4
Jun-26 39.00	11.06	-	-	-	44.98	0.89	-	2
Jun-26 40.00	10.20	-	-	-	43.96	0.87	-	2
Jun-26 42.00	8.49	-	-	-	41.90	0.83	-	2
Jun-26 47.00	4.69	-	-	-	36.76	0.65	-	4
Jun-26 50.00	2.95	-	-	-	34.26	0.51	-	2
Jun-26 52.00	2.12	-	-	-	33.88	0.41	-	2
Jun-26 56.00	0.99	-	-	-	33.12	0.24	-	4
Jun-26 58.00	0.65	-	-	-	32.75	0.17	-	11
Jun-26 60.00	0.41	-	-	-	32.37	0.12	-	13
Jun-26 62.00	0.24	-	-	-	31.99	0.08	-	11
Jun-26 68.00	0.04	-	-	-	30.85	0.02	-	3
Jun-26 74.00	-	-	-	-	29.72	-	-	25
Jun-26 76.00	-	-	-	-	29.34	-	-	25
Jun-26 78.00	-	-	-	-	28.96	-	-	25
Jun-26 80.00	-	-	-	-	28.58	-	-	33
Jun-26 82.00	-	-	-	-	28.20	-	-	50
Jun-26 84.00	-	-	-	-	27.82	-	-	1
Jun-26 86.00	-	-	-	-	27.45	-	-	5
Jun-26 88.00	-	-	-	-	27.07	-	-	25
Jun-26 90.00	-	-	-	-	26.69	-	-	25
Sep-26 38.00	12.38	12.75	12.75	12.75	42.40	0.87	1	3
Sep-26 40.00	10.75	-	-	-	41.04	0.83	-	1
Sep-26 50.00	4.14	-	-	-	34.59	0.52	-	1
Sep-26 52.00	3.27	-	-	-	34.11	0.45	-	750
Sep-26 54.00	2.58	-	-	-	33.64	0.38	-	3
Sep-26 56.00	1.99	-	-	-	33.17	0.32	-	25
Sep-26 60.00	1.13	1.00	1.00	1.00	32.22	0.21	1	1
Sep-26 64.00	0.59	-	-	-	31.27	0.12	-	1
Sep-26 66.00	0.41	-	-	-	30.80	0.09	-	5
Sep-26 70.00	0.19	-	-	-	29.85	0.05	-	5
Sep-26 72.00	0.11	-	-	-	29.38	0.03	-	25
Sep-26 74.00	0.08	-	-	-	28.91	0.02	-	25
Sep-26 84.00	-	-	-	-	26.54	-	-	24
Dec-26 38.00	13.00	-	-	-	40.85	0.83	-	4
Dec-26 39.00	12.22	-	-	-	40.31	0.81	-	5
Dec-26 45.00	8.07	-	-	-	37.02	0.67	-	6
Dec-26 49.00	5.76	-	-	-	34.83	0.56	-	1
Dec-26 50.00	5.30	-	-	-	34.53	0.54	-	10
Dec-26 52.00	4.44	-	-	-	34.17	0.48	-	500
Dec-26 54.00	3.74	-	-	-	33.80	0.43	-	14
Dec-26 56.00	3.08	-	-	-	33.44	0.37	-	26
Dec-26 58.00	2.53	-	-	-	33.07	0.33	-	25
Dec-26 60.00	2.06	-	-	-	32.71	0.28	-	501
Dec-26 62.00	1.65	-	-	-	32.34	0.24	-	25
Dec-26 64.00	1.32	-	-	-	31.98	0.20	-	27
Dec-26 66.00	1.02	-	-	-	31.61	0.17	-	51
Dec-26 68.00	0.81	-	-	-	31.25	0.14	-	25
Dec-26 72.00	0.47	-	-	-	30.52	0.09	-	25
Dec-26 90.00	0.02	-	-	-	27.23	0.01	-	3
Mar-27 52.00	5.00	-	-	-	33.01	0.49	-	25
Mar-27 54.00	4.29	-	-	-	32.66	0.45	-	1
Mar-27 56.00	3.62	-	-	-	32.30	0.40	-	60
Mar-27 60.00	2.55	-	-	-	31.60	0.31	-	25
Mar-27 66.00	1.40	-	-	-	30.55	0.20	-	1
Jun-27 40.00	12.33	-	-	-	36.89	0.76	-	1
Jun-27 52.00	5.65	-	-	-	32.32	0.51	-	25
Jun-27 58.00	3.61	-	-	-	31.39	0.38	-	25
Jun-27 62.00	2.66	-	-	-	30.77	0.30	-	50
Jun-27 66.00	1.89	-	-	-	30.15	0.24	-	25
Jun-27 68.00	1.56	-	-	-	29.83	0.20	-	25
Sep-27 49.00	7.21	-	-	-	32.37	0.58	-	5
Dec-27 56.00	5.00	-	-	-	30.63	0.44	-	17
Dec-27 60.00	3.82	-	-	-	29.99	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 40.00	0.04	-	-	-	49.93	-0.02	-	1
Apr-26 43.00	0.16	-	-	-	46.64	-0.07	-	10
Apr-26 44.00	0.25	-	-	-	45.55	-0.11	-	12
Apr-26 45.00	0.38	-	-	-	44.45	-0.15	-	7
Apr-26 46.00	0.56	-	-	-	43.35	-0.21	-	5
Apr-26 47.00	0.78	-	-	-	42.26	-0.28	-	15
Apr-26 48.00	1.09	-	-	-	41.16	-0.36	-	15
Apr-26 49.00	1.49	-	-	-	40.07	-0.45	-	7
Apr-26 50.00	2.01	-	-	-	39.57	-0.55	-	20
Apr-26 52.00	3.32	-	-	-	39.11	-0.73	-	5
Apr-26 54.00	4.94	-	-	-	38.65	-0.86	-	1
Apr-26 56.00	6.77	-	-	-	38.19	-0.94	-	3
May-26 40.00	0.31	-	-	-	45.75	-0.08	-	5
May-26 42.00	0.51	-	-	-	43.56	-0.13	-	4
May-26 44.00	0.81	-	-	-	41.37	-0.19	-	11
May-26 45.00	1.01	-	-	-	40.27	-0.23	-	2
May-26 46.00	1.24	-	-	-	39.17	-0.28	-	4
May-26 47.00	1.53	-	-	-	38.08	-0.33	-	11
May-26 48.00	1.87	-	-	-	36.98	-0.39	-	2
May-26 49.00	2.26	-	-	-	35.89	-0.45	-	2
May-26 50.00	2.76	-	-	-	35.38	-0.51	-	1
May-26 52.00	3.98	-	-	-	34.88	-0.64	-	25
May-26 54.00	5.42	-	-	-	34.38	-0.76	-	10
Jun-26 39.00	0.57	-	-	-	44.71	-0.11	-	10
Jun-26 40.00	0.70	-	-	-	43.69	-0.13	-	5
Jun-26 42.00	0.98	0.86	0.86	0.86	41.63	-0.17	3	5
Jun-26 43.00	1.17	-	-	-	40.60	-0.20	-	1
Jun-26 44.00	1.37	-	-	-	39.58	-0.23	-	1,506
Jun-26 45.00	1.61	-	-	-	38.55	-0.27	-	8
Jun-26 46.00	1.88	-	-	-	37.52	-0.31	-	40
Jun-26 47.00	2.16	-	-	-	36.49	-0.35	-	2
Jun-26 48.00	2.54	-	-	-	35.47	-0.40	-	8
Jun-26 49.00	2.91	-	-	-	34.44	-0.44	-	1
Jun-26 50.00	3.41	-	-	-	33.99	-0.50	-	79
Jun-26 52.00	4.58	-	-	-	33.61	-0.60	-	79
Jun-26 54.00	5.93	-	-	-	33.23	-0.69	-	26
Jun-26 56.00	7.46	-	-	-	32.85	-0.78	-	95
Jun-26 58.00	9.14	-	-	-	32.48	-0.84	-	50
Jun-26 60.00	10.92	-	-	-	32.10	-0.90	-	102
Jun-26 62.00	12.78	-	-	-	31.72	-0.94	-	75
Jun-26 64.00	14.71	-	-	-	31.34	-0.98	-	28
Jun-26 70.00	20.69	-	-	-	30.20	-1.00	-	2
Jun-26 74.00	24.69	-	-	-	29.45	-1.00	-	6
Jun-26 80.00	30.69	-	-	-	28.31	-1.00	-	25
Sep-26 38.00	1.21	-	-	-	41.00	-0.15	-	2
Sep-26 40.00	1.63	-	-	-	39.64	-0.19	-	1
Sep-26 41.00	1.84	-	-	-	38.97	-0.22	-	2
Sep-26 43.00	2.38	-	-	-	37.62	-0.27	-	15
Sep-26 45.00	2.96	-	-	-	36.26	-0.33	-	227
Sep-26 46.00	3.35	-	-	-	35.59	-0.36	-	1,801
Sep-26 47.00	3.74	-	-	-	34.91	-0.39	-	3,184
Sep-26 49.00	4.59	-	-	-	33.56	-0.47	-	4
Sep-26 50.00	5.12	-	-	-	33.19	-0.50	-	2
Sep-26 52.00	6.28	-	-	-	32.71	-0.58	-	4
Sep-26 54.00	7.60	-	-	-	32.24	-0.64	-	3
Sep-26 56.00	9.04	-	-	-	31.77	-0.71	-	1
Sep-26 60.00	12.22	-	-	-	30.82	-0.82	-	3
Sep-26 64.00	15.72	-	-	-	29.87	-0.90	-	50
Sep-26 66.00	17.58	-	-	-	29.40	-0.93	-	26
Sep-26 68.00	19.46	19.08	19.08	19.08	28.93	-0.95	25	50
Sep-26 70.00	21.39	21.00	21.00	21.00	28.45	-0.97	25	50
Sep-26 72.00	23.33	-	-	-	27.98	-0.98	-	5
Sep-26 74.00	25.30	-	-	-	27.51	-0.99	-	5
Sep-26 88.00	39.18	38.73	38.73	38.73	24.20	-1.00	1	1
Dec-26 38.00	1.85	-	-	-	39.52	-0.18	-	20
Dec-26 39.00	2.07	-	-	-	38.98	-0.20	-	162
Dec-26 40.00	2.28	-	-	-	38.43	-0.22	-	16
Dec-26 43.00	3.17	-	-	-	36.79	-0.28	-	63
Dec-26 44.00	3.47	-	-	-	36.24	-0.31	-	12
Dec-26 45.00	3.84	-	-	-	35.69	-0.33	-	30
Dec-26 46.00	4.23	-	-	-	35.14	-0.36	-	29
Dec-26 47.00	4.63	-	-	-	34.59	-0.39	-	100
Dec-26 48.00	5.02	-	-	-	34.05	-0.42	-	509
Dec-26 49.00	5.49	-	-	-	33.50	-0.45	-	1
Dec-26 50.00	6.03	-	-	-	33.20	-0.48	-	107
Dec-26 52.00	7.15	-	-	-	32.84	-0.54	-	536
Dec-26 54.00	8.45	-	-	-	32.47	-0.59	-	29
Dec-26 56.00	9.79	-	-	-	32.11	-0.65	-	5
Dec-26 58.00	11.28	-	-	-	31.74	-0.70	-	1
Dec-26 60.00	12.81	-	-	-	31.38	-0.75	-	2
Dec-26 62.00	14.45	-	-	-	31.01	-0.80	-	2
Dec-26 68.00	19.71	-	-	-	29.92	-0.90	-	1
Mar-27 45.00	4.41	-	-	-	33.60	-0.34	-	3
Mar-27 47.00	5.19	-	-	-	32.62	-0.39	-	1
Mar-27 49.00	6.09	-	-	-	31.65	-0.45	-	1
Mar-27 50.00	6.62	-	-	-	31.38	-0.47	-	1
Mar-27 52.00	7.72	-	-	-	31.03	-0.53	-	2
Mar-27 54.00	9.01	-	-	-	30.68	-0.58	-	1
Mar-27 62.00	14.80	-	-	-	29.27	-0.76	-	1
Mar-27 72.00	23.54	-	-	-	27.51	-0.92	-	1
Jun-27 39.00	2.79	-	-	-	35.05	-0.22	-	10
Jun-27 44.00	4.37	-	-	-	32.82	-0.32	-	2
Jun-27 46.00	5.14	-	-	-	31.93	-0.37	-	1
Jun-27 49.00	6.44	-	-	-	30.59	-0.44	-	1
Jun-27 50.00	6.97	-	-	-	30.34	-0.46	-	24
Sep-27 52.00	8.72	-	-	-	29.02	-0.52	-	1
Sep-27 54.00	9.99	-	-	-	28.68	-0.56	-	1
Dec-27 46.00	5.95	-	-	-	30.00	-0.38	-	50
Dec-27 47.00	6.38	-	-	-	29.61	-0.40	-	25
Dec-27 48.00	6.85	-	-	-	29.21	-0.42	-	51
Dec-27 50.00	7.85	-	-	-	28.59	-0.47	-	6
Dec-27 52.00	8.95	-	-	-	28.26	-0.51	-	3
Mar-28 49.00	7.63	-	-	-	28.06	-0.44	-	1
Jun-28 48.00	7.41	-	-	-	28.01	-0.41	-	2
Jun-28 60.00	14.76	-	-	-	26.21	-0.65	-	3
Jun-28 62.00	16.21	-	-	-	25.95	-0.69	-	3
Jun-28 70.00	22.51	-	-	-	24.92	-0.81	-	3

	Previous Close	43.84		01/04/26
	ARCELORMITTAL Close	46.67		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 37.00	9.87	-	-	-	71.46	0.95	-	1
Apr-26 46.00	2.90	-	-	-	64.78	0.57	-	5
Apr-26 47.00	2.38	-	-	-	64.01	0.51	-	8
Apr-26 48.00	1.93	-	-	-	63.19	0.45	-	175
Apr-26 49.00	1.53	-	-	-	62.37	0.38	-	50
Apr-26 50.00	1.19	0.87	0.87	0.87	61.54	0.32	2	6
Apr-26 52.00	0.67	0.55	0.55	0.55	59.90	0.21	2	3
Apr-26 54.00	0.36	-	-	-	58.26	0.13	-	2
Apr-26 60.00	0.03	-	-	-	53.33	0.01	-	10
Apr-26 64.00	-	-	-	-	50.05	-	-	2
Jun-26 24.00	22.78	-	-	-	70.03	0.99	-	1
Jun-26 27.00	19.89	-	-	-	67.91	0.97	-	1
Jun-26 30.00	17.08	-	-	-	65.79	0.95	-	3
Jun-26 32.00	15.29	-	-	-	64.37	0.92	-	5
Jun-26 35.00	12.71	-	-	-	62.25	0.87	-	5
Jun-26 39.00	9.56	-	-	-	59.42	0.79	-	1
Jun-26 44.00	6.22	-	-	-	55.89	0.64	-	1
Jun-26 46.00	5.08	-	-	-	54.47	0.58	-	1
Jun-26 47.00	4.58	-	-	-	53.99	0.54	-	5
Jun-26 48.00	4.18	-	-	-	53.95	0.51	-	2
Jun-26 50.00	3.37	-	-	-	53.88	0.44	-	1
Jun-26 54.00	2.20	-	-	-	53.74	0.33	-	25
Jun-26 56.00	1.79	-	-	-	53.67	0.28	-	1
Sep-26 21.00	25.91	-	-	-	66.07	0.98	-	3
Sep-26 25.00	22.21	-	-	-	63.70	0.95	-	1
Sep-26 50.00	5.11	-	-	-	49.66	0.49	-	5
Dec-26 45.00	8.76	-	-	-	50.07	0.63	-	10
Dec-26 50.00	6.61	-	-	-	49.12	0.53	-	1
Dec-29 30.00	21.37	-	-	-	38.39	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 39.00	0.29	-	-	-	66.99	-0.09	-	1
Apr-26 44.00	1.30	-	-	-	63.27	-0.30	-	5
Apr-26 46.00	2.08	-	-	-	61.79	-0.43	-	1
Apr-26 47.00	2.55	-	-	-	61.02	-0.49	-	2
Apr-26 48.00	3.10	-	-	-	60.20	-0.56	-	11
Apr-26 49.00	3.72	-	-	-	59.38	-0.63	-	2
May-26 35.00	0.46	-	-	-	65.24	-0.08	-	1
May-26 40.00	1.30	-	-	-	61.56	-0.21	-	1
May-26 41.00	1.53	-	-	-	60.82	-0.24	-	1
May-26 44.00	2.50	-	-	-	58.61	-0.35	-	2
May-26 49.00	4.96	-	-	-	55.57	-0.56	-	6
Jun-26 22.00	0.03	-	-	-	69.98	-0.01	-	5
Jun-26 28.00	0.22	-	-	-	65.74	-0.03	-	4
Jun-26 30.00	0.34	-	-	-	64.33	-0.05	-	5
Jun-26 33.00	0.64	-	-	-	62.21	-0.09	-	4
Jun-26 34.00	0.77	-	-	-	61.50	-0.10	-	1
Jun-26 43.00	2.95	-	-	-	55.14	-0.33	-	3
Jun-26 50.00	6.49	-	-	-	52.42	-0.56	-	10
Sep-26 24.00	0.37	-	-	-	63.05	-0.04	-	1
Sep-26 37.00	2.51	-	-	-	55.34	-0.21	-	5
Sep-26 38.00	2.80	-	-	-	54.75	-0.23	-	5
Dec-26 34.00	2.60	-	-	-	54.66	-0.18	-	10
Dec-26 39.00	4.14	-	-	-	52.12	-0.26	-	1
Dec-26 46.00	6.98	-	-	-	48.57	-0.40	-	1
Dec-26 54.00	11.98	-	-	-	48.02	-0.56	-	4
Dec-27 24.00	1.10	-	-	-	45.03	-0.07	-	1
Dec-30 44.00	9.97	-	-	-	34.76	-0.31	-	1

	Previous Close	4.80		01/04/26
	ATRESMEDIA Close	4.92		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.93	-	-	-	24.78	1.00	-	1
Jun-26 5.00	0.17	-	-	-	23.95	0.47	-	150
Jun-26 6.25	-	-	-	-	21.23	0.01	-	10
Sep-26 5.50	0.10	-	-	-	25.02	0.23	-	6
Dec-26 5.25	0.25	-	-	-	27.79	0.39	-	1
Dec-26 5.50	0.18	-	-	-	27.25	0.30	-	12
Dec-26 5.75	0.12	-	-	-	26.71	0.23	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	0.13	-	-	-	9.94	-0.62	-	100
Jun-26 5.25	0.52	-	-	-	9.17	-0.99	-	50
Sep-26 4.80	0.17	-	-	-	10.68	-0.56	-	4
Sep-26 4.90	0.23	-	-	-	10.65	-0.68	-	1
Dec-26 4.50	0.16	-	-	-	13.64	-0.40	-	2
Dec-26 6.00	1.37	-	-	-	11.12	-1.00	-	20

	Previous Close	3.04		01/04/26
	B.SABADELL Close	3.13		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.10	0.11	-	-	-	37.39	0.56	-	1
Apr-26 3.30	0.04	-	-	-	36.88	0.26	-	170
Apr-26 3.40	0.02	-	-	-	36.62	0.15	-	1
May-26 2.70	0.46	-	-	-	38.69	0.88	-	25
May-26 3.10	0.18	-	-	-	37.71	0.56	-	10
May-26 3.50	0.05	-	-	-	36.69	0.21	-	50
Jun-26 2.70	0.50	-	-	-	39.34	0.82	-	100
Jun-26 3.10	0.24	-	-	-	38.23	0.56	-	25
Jun-26 3.20	0.20	-	-	-	37.92	0.49	-	23
Jun-26 3.30	0.15	-	-	-	37.59	0.42	-	6
Jun-26 3.40	0.12	-	-	-	37.26	0.36	-	42
Jun-26 3.60	0.07	-	-	-	36.60	0.24	-	17
Jun-26 3.70	0.05	-	-	-	36.27	0.19	-	6
Jun-26 3.80	0.04	-	-	-	35.94	0.15	-	5
Sep-26 2.50	0.71	-	-	-	37.95	0.86	-	116
Sep-26 2.80	0.49	-	-	-	37.21	0.73	-	10
Sep-26 3.00	0.37	-	-	-	36.72	0.63	-	25
Sep-26 3.10	0.32	-	-	-	36.48	0.58	-	20
Sep-26 3.20	0.27	-	-	-	36.16	0.52	-	30
Sep-26 3.40	0.19	-	-	-	35.48	0.42	-	1
Sep-26 3.50	0.16	-	-	-	35.14	0.37	-	29
Sep-26 3.80	0.09	-	-	-	34.11	0.23	-	10
Sep-26 3.90	0.07	-	-	-	33.77	0.20	-	8
Sep-26 4.00	0.05	-	-	-	33.43	0.16	-	8
Dec-26 3.00	0.43	-	-	-	36.34	0.62	-	4
Dec-26 3.20	0.34	-	-	-	35.80	0.53	-	30
Dec-26 3.30	0.29	-	-	-	35.47	0.49	-	4
Dec-26 3.40	0.26	-	-	-	35.14	0.45	-	15
Dec-26 3.50	0.22	-	-	-	34.81	0.40	-	2
Dec-26 3.60	0.19	-	-	-	34.48	0.36	-	5
Dec-26 4.20	0.07	-	-	-	32.49	0.17	-	1
Mar-27 4.00	0.13	-	-	-	32.99	0.26	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 2.80	-	-	-	-	31.56	-0.04	-	2
Apr-26 3.00	0.03	-	-	-	31.07	-0.25	-	2
Apr-26 3.10	0.07	-	-	-	30.83	-0.43	-	7
Apr-26 3.20	0.12	-	-	-	30.57	-0.62	-	3
Jun-26 2.50	0.01	-	-	-	30.44	-0.05	-	1
Jun-26 2.60	0.02	-	-	-	30.16	-0.08	-	1
Jun-26 2.70	0.03	-	-	-	29.88	-0.13	-	5
Jun-26 2.80	0.05	-	-	-	29.61	-0.19	-	24
Jun-26 2.90	0.07	-	-	-	29.33	-0.26	-	1
Jun-26 3.00	0.11	-	-	-	29.05	-0.34	-	13
Jun-26 3.20	0.20	-	-	-	28.46	-0.53	-	10
Jun-26 3.30	0.26	-	-	-	28.13	-0.63	-	200
Jun-26 3.40	0.33	-	-	-	27.80	-0.72	-	306
Jun-26 3.70	0.58	-	-	-	26.81	-0.91	-	20
Jun-26 4.40	1.27	-	-	-	24.49	-1.00	-	7
Sep-26 2.60	0.05	-	-	-	27.39	-0.16	-	5,249
Sep-26 2.90	0.14	-	-	-	26.66	-0.33	-	1
Sep-26 3.10	0.23	-	-	-	26.17	-0.47	-	11
Sep-26 3.70	0.65	-	-	-	24.15	-0.85	-	5
Dec-26 2.90	0.18	-	-	-	26.67	-0.34	-	411
Dec-26 3.00	0.22	-	-	-	26.44	-0.40	-	10
Dec-26 3.10	0.27	-	-	-	26.20	-0.46	-	2
Dec-26 3.20	0.33	-	-	-	25.90	-0.52	-	3
Dec-26 3.60	0.59	-	-	-	24.58	-0.74	-	40
Dec-27 3.20	0.53	-	-	-	25.99	-0.53	-	1,538
Dec-27 3.30	0.59	-	-	-	25.72	-0.56	-	3,026
Mar-28 3.00	0.48	-	-	-	27.76	-0.45	-	830

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.80	-	-	-	37.74	0.82	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.18	-	-	-	26.67	-0.33	-	10

	Previous Close	13.38		01/04/26
	BANKINTER Close	13.83		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	0.92	-	-	-	31.39	0.84	-	1
Apr-26 13.50	0.55	-	-	-	30.17	0.66	-	1
Apr-26 14.00	0.27	-	-	-	29.32	0.44	-	51
Jun-26 12.00	2.06	-	-	-	32.39	0.85	-	10
Jun-26 13.50	0.95	-	-	-	28.92	0.61	-	5
Sep-26 13.50	1.24	-	-	-	28.99	0.59	-	23
Sep-26 14.00	0.98	-	-	-	28.23	0.51	-	12
Sep-26 14.50	0.77	-	-	-	28.06	0.44	-	1
Sep-26 15.00	0.60	-	-	-	27.90	0.37	-	3
Sep-26 16.00	0.35	-	-	-	27.56	0.25	-	5
Dec-26 13.50	1.46	1.35	1.35	1.35	29.06	0.59	10	11
Dec-26 14.00	1.21	-	-	-	28.40	0.53	-	2
Dec-26 15.00	0.82	-	-	-	28.08	0.41	-	10
Dec-26 15.50	0.67	-	-	-	27.93	0.36	-	10
Dec-26 16.00	0.53	-	-	-	27.77	0.30	-	50
Jun-27 16.00	0.75	-	-	-	26.34	0.34	-	25
Dec-27 14.50	1.38	-	-	-	26.41	0.49	-	3
Dec-27 15.50	1.05	-	-	-	26.15	0.41	-	1
Dec-27 17.00	0.68	-	-	-	25.75	0.30	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 12.00	0.01	-	-	-	34.55	-0.02	-	3
Apr-26 13.00	0.09	-	-	-	32.12	-0.17	-	5
Apr-26 13.50	0.21	-	-	-	30.90	-0.34	-	2
Apr-26 14.00	0.44	-	-	-	30.05	-0.56	-	10
May-26 13.00	0.25	-	-	-	31.56	-0.26	-	25
Jun-26 7.75	-	-	-	-	42.24	-	-	2
Jun-26 10.50	0.04	-	-	-	35.87	-0.04	-	19
Jun-26 11.00	0.07	-	-	-	34.72	-0.06	-	20
Jun-26 12.00	0.18	-	-	-	32.40	-0.15	-	1
Jun-26 13.50	0.56	-	-	-	28.93	-0.39	-	10
Jun-26 14.00	0.79	-	-	-	28.11	-0.50	-	3
Jun-26 14.50	1.09	-	-	-	27.94	-0.61	-	1
Sep-26 6.50	-	-	-	-	42.63	-	-	31
Sep-26 7.00	0.01	-	-	-	41.57	-0.01	-	1
Sep-26 10.50	0.16	-	-	-	34.14	-0.10	-	3
Sep-26 11.00	0.23	-	-	-	33.08	-0.13	-	3
Sep-26 11.50	0.31	-	-	-	32.02	-0.17	-	4
Sep-26 12.50	0.55	-	-	-	29.90	-0.28	-	2
Sep-26 13.00	0.70	-	-	-	28.84	-0.35	-	20
Sep-26 14.00	1.13	-	-	-	27.02	-0.50	-	10
Dec-26 7.25	0.03	-	-	-	38.39	-0.02	-	1
Dec-26 11.00	0.40	-	-	-	31.43	-0.18	-	1
Dec-26 12.50	0.79	-	-	-	28.65	-0.32	-	108
Dec-26 13.00	0.98	-	-	-	27.72	-0.38	-	20
Dec-26 13.50	1.18	-	-	-	26.79	-0.45	-	3,350
Dec-26 14.00	1.43	-	-	-	26.13	-0.51	-	19
Dec-26 16.00	2.80	-	-	-	25.50	-0.75	-	25
Jun-27 11.00	0.53	-	-	-	27.84	-0.20	-	222
Jun-27 12.50	0.98	-	-	-	25.74	-0.34	-	3
Dec-27 10.50	0.60	-	-	-	26.87	-0.20	-	1,000
Dec-27 11.00	0.74	-	-	-	26.28	-0.24	-	200
Dec-27 15.00	2.57	-	-	-	22.63	-0.61	-	25
Mar-28 13.00	1.61	-	-	-	24.81	-0.41	-	194
Mar-28 14.00	2.10	-	-	-	23.92	-0.50	-	175

	Previous Close	18.25		01/04/26
	BBVA Close	18.87		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 18.00	0.88	-	-	-	56.11	0.95	-	30
Apr-26 w0 18.50	0.45	-	-	-	54.15	0.76	-	40
Apr-26 w0 19.00	0.15	-	-	-	52.55	0.41	-	30
Apr-26 w0 20.00	-	-	-	-	51.42	0.02	-	10
Apr-26 w2 18.50	0.66	-	-	-	44.13	0.64	-	10
Apr-26 17.50	1.48	-	-	-	48.14	0.85	-	107
Apr-26 18.00	1.07	-	-	-	46.22	0.75	-	25
Apr-26 18.50	0.72	-	-	-	44.31	0.61	-	621
Apr-26 19.00	0.45	0.43	0.43	0.43	42.81	0.46	150	35
Apr-26 19.50	0.27	-	-	-	42.51	0.31	-	43
Apr-26 20.00	0.15	-	-	-	42.21	0.19	-	45
Apr-26 21.00	0.04	-	-	-	41.61	0.06	-	151
Apr-26 22.00	0.01	-	-	-	41.01	0.02	-	13
Apr-26 24.00	-	-	-	-	39.81	-	-	150
May-26 17.00	2.05	-	-	-	47.87	0.80	-	300
May-26 17.50	1.65	-	-	-	46.07	0.72	-	450
May-26 18.00	1.32	-	-	-	44.27	0.62	-	150
May-26 18.50	1.01	-	-	-	42.46	0.53	-	152
May-26 20.00	0.45	-	-	-	40.79	0.29	-	31
May-26 21.00	0.25	-	-	-	40.49	0.19	-	30
Jun-26 3.20	15.67	-	-	-	90.74	1.00	-	100
Jun-26 11.50	7.37	-	-	-	62.59	1.00	-	2,750
Jun-26 12.00	6.87	-	-	-	60.89	1.00	-	450
Jun-26 12.50	6.37	-	-	-	59.19	1.00	-	350
Jun-26 13.00	5.87	-	-	-	57.50	1.00	-	340
Jun-26 13.50	5.38	-	-	-	55.80	1.00	-	40
Jun-26 14.00	4.88	-	-	-	54.11	0.99	-	8,000
Jun-26 14.50	4.39	-	-	-	52.41	0.97	-	650
Jun-26 15.00	3.92	-	-	-	50.72	0.94	-	151
Jun-26 15.50	3.47	-	-	-	49.02	0.89	-	2
Jun-26 16.00	3.02	-	-	-	47.32	0.84	-	7,500
Jun-26 16.50	2.62	-	-	-	45.63	0.78	-	100
Jun-26 17.00	2.23	-	-	-	43.93	0.71	-	560
Jun-26 17.50	1.88	-	-	-	42.24	0.65	-	402
Jun-26 18.00	1.56	-	-	-	40.54	0.58	-	595
Jun-26 18.50	1.26	-	-	-	38.84	0.52	-	189
Jun-26 19.00	1.01	-	-	-	37.56	0.46	-	1,587
Jun-26 19.50	0.83	0.79	0.79	0.79	37.43	0.40	100	132
Jun-26 20.00	0.67	-	-	-	37.31	0.34	-	2,539
Jun-26 21.00	0.42	-	-	-	37.06	0.24	-	2,610
Jun-26 22.00	0.26	-	-	-	36.82	0.17	-	233
Jun-26 23.00	0.15	-	-	-	36.57	0.11	-	603
Jun-26 24.00	0.09	-	-	-	36.32	0.07	-	11
Jun-26 26.00	0.02	-	-	-	35.83	0.02	-	11
Jun-26 27.00	0.01	-	-	-	35.58	0.01	-	20
Jun-26 28.00	0.01	-	-	-	35.33	0.01	-	35
Sep-26 10.50	8.37	-	-	-	56.62	1.00	-	30
Sep-26 11.00	7.87	-	-	-	55.34	1.00	-	50
Sep-26 11.50	7.37	-	-	-	54.06	1.00	-	75
Sep-26 12.50	6.40	-	-	-	51.50	0.98	-	200
Sep-26 13.00	5.92	-	-	-	50.22	0.95	-	75
Sep-26 13.50	5.45	-	-	-	48.93	0.92	-	150
Sep-26 14.00	5.02	-	-	-	47.65	0.88	-	75
Sep-26 14.50	4.60	-	-	-	46.37	0.84	-	75
Sep-26 15.00	4.19	-	-	-	45.09	0.80	-	152
Sep-26 15.50	3.80	-	-	-	43.81	0.77	-	150
Sep-26 16.00	3.44	-	-	-	42.53	0.74	-	300
Sep-26 16.50	3.07	-	-	-	41.25	0.70	-	300
Sep-26 17.00	2.72	-	-	-	39.97	0.67	-	1,950
Sep-26 17.50	2.40	-	-	-	38.69	0.63	-	5,000
Sep-26 18.50	1.79	-	-	-	36.13	0.55	-	151
Sep-26 19.00	1.54	-	-	-	35.14	0.50	-	4,290
Sep-26 19.50	1.32	-	-	-	34.97	0.46	-	250
Sep-26 20.00	1.16	-	-	-	34.80	0.41	-	150
Sep-26 21.00	0.84	-	-	-	34.47	0.33	-	4,001
Sep-26 22.00	0.61	-	-	-	34.13	0.26	-	510
Sep-26 23.00	0.44	-	-	-	33.79	0.20	-	150
Sep-26 26.00	0.14	-	-	-	32.79	0.08	-	10
Dec-26 10.50	8.37	-	-	-	54.14	1.00	-	4
Dec-26 11.00	7.87	-	-	-	53.02	1.00	-	50
Dec-26 11.50	7.37	-	-	-	51.89	1.00	-	1
Dec-26 12.00	6.90	-	-	-	50.77	0.97	-	175
Dec-26 12.50	6.45	-	-	-	49.65	0.93	-	26
Dec-26 13.00	6.00	-	-	-	48.53	0.88	-	25
Dec-26 16.00	3.69	-	-	-	41.80	0.72	-	4,000
Dec-26 16.50	3.35	-	-	-	40.68	0.69	-	50
Dec-26 17.00	3.03	-	-	-	39.56	0.66	-	4,300
Dec-26 17.50	2.71	-	-	-	38.43	0.63	-	650
Dec-26 18.00	2.39	-	-	-	37.31	0.59	-	158
Dec-26 18.50	2.12	-	-	-	36.19	0.55	-	8
Dec-26 19.00	1.86	-	-	-	35.31	0.52	-	2,508
Dec-26 19.50	1.65	-	-	-	35.14	0.48	-	30
Dec-26 20.00	1.48	-	-	-	34.96	0.44	-	184
Dec-26 21.00	1.15	-	-	-	34.61	0.37	-	525
Dec-26 22.00	0.90	-	-	-	34.25	0.31	-	20
Dec-26 23.00	0.68	-	-	-	33.90	0.25	-	211
Dec-26 24.00	0.52	-	-	-	33.55	0.21	-	8
Dec-26 26.00	0.29	-	-	-	32.84	0.13	-	10
Dec-26 27.00	0.21	-	-	-	32.49	0.10	-	150
Mar-27 11.50	7.37	-	-	-	47.84	0.90	-	150
Mar-27 12.00	6.90	-	-	-	46.94	0.89	-	25
Mar-27 13.00	6.11	-	-	-	45.14	0.85	-	1
Mar-27 15.50	4.26	-	-	-	40.63	0.74	-	5
Mar-27 16.00	3.90	3.94	3.94	3.94	39.73	0.71	5	1,005
Mar-27 16.50	3.60	-	-	-	38.83	0.68	-	250
Mar-27 17.50	2.98	-	-	-	37.03	0.62	-	40
Mar-27 18.00	2.68	-	-	-	36.13	0.59	-	100
Mar-27 20.00	1.77	-	-	-	34.10	0.46	-	7
Jun-27 11.50	7.37	-	-	-	46.36	0.91	-	25
Jun-27 12.00	6.89	-	-	-	45.59	0.89	-	150
Jun-27 12.50	6.48	-	-	-	44.82	0.87	-	25
Jun-27 13.00	6.09	-	-	-	44.05	0.85	-	1
Jun-27 15.00	4.64	-	-	-	40.98	0.76	-	5
Jun-27 17.00	3.37	-	-	-	37.90	0.65	-	6,000
Jun-27 20.00	1.92	-	-	-	34.59	0.47	-	150
Jun-27 22.00	1.31	-	-	-	33.81	0.36	-	3,150
Sep-27 11.50	7.37	-	-	-	44.92	0.90	-	150
Sep-27 12.00	6.95	-	-	-	44.23	0.88	-	150
Dec-27 10.00	8.87	-	-	-	46.87	0.94	-	7,556
Dec-27 11.00	7.87	-	-	-	45.51	0.91	-	150
Dec-27 11.50	7.38	-	-	-	44.83	0.89	-	26
Dec-27 13.50	5.88	-	-	-	42.11	0.82	-	150
Dec-27 15.00	4.87	-	-	-	40.07	0.75	-	75
Dec-27 16.00	4.26	-	-	-	38.71	0.70	-	6,000
Dec-27 17.00	3.65	-	-	-	37.35	0.65	-	150
Dec-27 17.50	3.40	-	-	-	36.67	0.62	-	100
Dec-27 18.00	3.14	-	-	-	35.99	0.60	-	1
Dec-27 20.00	2.28	-	-	-	34.31	0.49	-	150
Dec-27 25.00	0.98	-	-	-	32.10	0.27	-	4,000
Mar-28 17.00	3.82	-	-	-	37.01	0.65	-	600
Mar-28 17.50	3.57	-	-	-	36.36	0.62	-	300
Mar-28 18.00	3.32	-	-	-	35.71	0.60	-	300
Mar-28 25.00	1.13	-	-	-	31.86	0.29	-	1
Jun-28 10.00	8.87	-	-	-	45.49	0.94	-	1
Jun-28 17.00	3.87	-	-	-	37.33	0.65	-	750
Jun-28 17.50	3.62	-	-	-	36.75	0.63	-	600
Jun-28 18.00	3.37	-	-	-	36.16	0.60	-	575
Jun-28 20.00	2.55	-	-	-	34.61	0.51	-	125
Jun-28 21.00	2.21	-	-	-	34.13	0.46	-	150
Jun-28 22.00	1.91	-	-	-	33.66	0.42	-	150
Jun-28 23.00	1.66	-	-	-	33.18	0.38	-	150
Jun-28 24.00	1.42	-	-	-	32.70	0.34	-	300
Dec-29 15.00	5.25	-	-	-	39.06	0.74	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 15.50	-	-	-	-	65.70	-	-	10
Apr-26 w0 16.00	-	-	-	-	63.73	-	-	10
Apr-26 w0 16.50	-	-	-	-	61.77	-	-	16
Apr-26 w0 17.00	-	-	-	-	59.81	-	-	10
Apr-26 w0 17.50	-	-	-	-	57.85	-0.01	-	10
Apr-26 w0 18.00	0.01	-	-	-	55.89	-0.05	-	10
Apr-26 w0 19.00	0.28	0.30	0.30	0.30	52.33	-0.59	10	10
Apr-26 w2 14.00	-	-	-	-	61.41	-	-	10
Apr-26 w2 18.00	0.40	0.32	0.32	0.32	45.80	-0.40	10	10
Apr-26 13.00	-	-	-	-	62.45	-	-	3
Apr-26 14.00	0.01	-	-	-	58.62	-0.01	-	10
Apr-26 14.50	0.02	-	-	-	56.70	-0.02	-	20
Apr-26 15.00	0.03	-	-	-	54.78	-0.04	-	25
Apr-26 15.50	0.06	-	-	-	52.87	-0.06	-	5,085
Apr-26 16.00	0.09	-	-	-	50.95	-0.10	-	13,060
Apr-26 16.50	0.15	-	-	-	49.03	-0.15	-	12
Apr-26 17.00	0.24	-	-	-	47.12	-0.22	-	28
Apr-26 17.50	0.36	0.33	0.34	0.33	45.20	-0.31	8	165
Apr-26 18.00	0.53	-	-	-	43.28	-0.41	-	175
Apr-26 18.50	0.76	-	-	-	41.37	-0.54	-	151
Apr-26 19.00	1.05	0.96	0.96	0.96	39.87	-0.66	1	463
Apr-26 19.50	1.42	-	-	-	39.57	-0.77	-	450
Apr-26 20.00	1.83	1.72	1.72	1.72	39.27	-0.86	150	1,050
Apr-26 21.00	2.75	-	-	-	38.67	-0.96	-	1,650
Apr-26 22.00	3.73	-	-	-	38.07	-0.99	-	2
May-26 13.50	0.09	-	-	-	56.98	-0.05	-	20
May-26 14.00	0.11	-	-	-	55.18	-0.07	-	11
May-26 15.00	0.20	-	-	-	51.58	-0.11	-	51
May-26 15.50	0.26	-	-	-	49.77	-0.15	-	2
May-26 16.00	0.34	-	-	-	47.97	-0.19	-	31
May-26 16.50	0.44	0.40	0.40	0.40	46.17	-0.23	1	-
May-26 17.00	0.56	-	-	-	44.37	-0.29	-	4
May-26 17.50	0.70	0.66	0.66	0.66	42.57	-0.35	2	155
May-26 18.00	0.89	-	-	-	40.77	-0.43	-	153
May-26 18.50	1.10	-	-	-	38.96	-0.50	-	451
May-26 19.00	1.36	-	-	-	37.59	-0.59	-	600
May-26 19.50	1.69	1.63	1.63	1.63	37.44	-0.66	150	600
May-26 20.00	2.06	-	-	-	37.29	-0.73	-	600
Jun-26 5.25	-	-	-	-	80.78	-	-	1
Jun-26 7.00	-	-	-	-	74.85	-	-	23,800
Jun-26 7.25	-	-	-	-	74.00	-	-	155
Jun-26 7.50	0.01	-	-	-	73.15	-	-	14,802
Jun-26 7.75	0.01	-	-	-	72.30	-	-	3,050
Jun-26 8.00	0.01	-	-	-	71.46	-	-	4,593
Jun-26 8.50	0.01	-	-	-	69.76	-0.01	-	25
Jun-26 8.75	0.01	-	-	-	68.91	-0.01	-	175
Jun-26 9.00	0.02	-	-	-	68.07	-0.01	-	2,760
Jun-26 9.25	0.02	-	-	-	67.22	-0.01	-	272
Jun-26 9.50	0.02	-	-	-	66.37	-0.01	-	585
Jun-26 9.75	0.03	-	-	-	65.52	-0.01	-	1,159
Jun-26 10.00	0.03	-	-	-	64.67	-0.01	-	5,764
Jun-26 10.50	0.05	-	-	-	62.98	-0.02	-	3,735
Jun-26 11.00	0.06	-	-	-	61.28	-0.03	-	993
Jun-26 11.50	0.08	-	-	-	59.59	-0.03	-	2,750
Jun-26 12.00	0.10	-	-	-	57.89	-0.04	-	549
Jun-26 12.50	0.12	-	-	-	56.19	-0.05	-	815
Jun-26 13.00	0.16	-	-	-	54.50	-0.07	-	577
Jun-26 13.50	0.20	-	-	-	52.80	-0.09	-	440
Jun-26 14.00	0.24	-	-	-	51.11	-0.10	-	91
Jun-26 14.50	0.31	-	-	-	49.41	-0.13	-	100
Jun-26 15.00	0.37	-	-	-	47.72	-0.15	-	3,642
Jun-26 15.50	0.45	-	-	-	46.02	-0.19	-	2,808
Jun-26 16.00	0.54	-	-	-	44.32	-0.22	-	128
Jun-26 16.50	0.65	0.60	0.60	0.60	42.63	-0.26	10	316
Jun-26 17.00	0.78	-	-	-	40.93	-0.31	-	10,534
Jun-26 17.50	0.93	-	-	-	39.24	-0.36	-	103
Jun-26 18.00	1.11	-	-	-	37.54	-0.42	-	195
Jun-26 18.50	1.31	-	-	-	35.84	-0.49	-	150
Jun-26 19.00	1.56	-	-	-	34.56	-0.56	-	310
Jun-26 19.50	1.88	1.84	1.84	1.84	34.43	-0.62	150	300
Jun-26 20.00	2.22	-	-	-	34.31	-0.68	-	3
Jun-26 21.00	3.00	-	-	-	34.06	-0.79	-	336
Jun-26 22.00	3.86	-	-	-	33.82	-0.87	-	753
Jun-26 23.00	4.78	-	-	-	33.57	-0.93	-	1,950
Sep-26 6.75	0.02	-	-	-	64.01	-0.01	-	1
Sep-26 8.25	0.05	-	-	-	60.17	-0.02	-	5
Sep-26 9.00	0.07	-	-	-	58.25	-0.02	-	674
Sep-26 9.25	0.08	-	-	-	57.61	-0.03	-	368
Sep-26 9.50	0.09	-	-	-	56.97	-0.03	-	25
Sep-26 9.75	0.10	-	-	-	56.33	-0.03	-	200
Sep-26 10.00	0.12	-	-	-	55.69	-0.04	-	40,150
Sep-26 10.50	0.15	-	-	-	54.41	-0.04	-	300
Sep-26 11.00	0.18	-	-	-	53.13	-0.05	-	350
Sep-26 11.50	0.22	-	-	-	51.85	-0.07	-	1
Sep-26 12.00	0.26	-	-	-	50.57	-0.08	-	1
Sep-26 12.50	0.31	-	-	-	49.29	-0.09	-	52
Sep-26 13.00	0.37	-	-	-	48.01	-0.11	-	130
Sep-26 13.50	0.44	-	-	-	46.72	-0.13	-	2
Sep-26 14.00	0.50	-	-	-	45.44	-0.15	-	55
Sep-26 14.50	0.60	-	-	-	44.16	-0.17	-	6
Sep-26 15.00	0.69	0.61	0.61	0.61	42.88	-0.20	10	553
Sep-26 15.50	0.79	-	-	-	41.60	-0.23	-	6
Sep-26 16.00	0.92	-	-	-	40.32	-0.26	-	89
Sep-26 17.00	1.18	-	-	-	37.76	-0.33	-	4,955
Sep-26 17.50	1.36	-	-	-	36.48	-0.37	-	152
Sep-26 18.00	1.53	-	-	-	35.20	-0.42	-	85
Sep-26 18.50	1.74	-	-	-	33.92	-0.46	-	4
Sep-26 19.00	1.98	-	-	-	32.93	-0.51	-	1
Sep-26 19.50	2.27	-	-	-	32.76	-0.56	-	23
Sep-26 20.00	2.60	-	-	-	32.59	-0.61	-	2
Sep-26 21.00	3.31	-	-	-	32.26	-0.70	-	450
Sep-26 22.00	4.08	-	-	-	31.92	-0.78	-	150
Sep-26 23.00	4.93	-	-	-	31.58	-0.84	-	450
Sep-26 26.00	7.73	-	-	-	30.58	-0.98	-	50
Dec-26 5.75	0.02	-	-	-	61.14	-0.01	-	150
Dec-26 6.00	0.03	-	-	-	60.58	-0.01	-	10,150
Dec-26 6.25	0.03	-	-	-	60.02	-0.01	-	150
Dec-26 6.50	0.04	-	-	-	59.46	-0.01	-	13,250
Dec-26 6.75	0.05	-	-	-	58.90	-0.01	-	450
Dec-26 7.00	0.06	-	-	-	58.34	-0.01	-	300
Dec-26 7.25	0.06	-	-	-	57.78	-0.02	-	600
Dec-26 7.50	0.07	-	-	-	57.22	-0.02	-	450
Dec-26 7.75	0.08	-	-	-	56.66	-0.02	-	451
Dec-26 8.00	0.09	-	-	-	56.10	-0.02	-	18,450
Dec-26 8.25	0.11	-	-	-	55.54	-0.03	-	15
Dec-26 8.50	0.12	-	-	-	54.97	-0.03	-	25,000
Dec-26 8.75	0.14	-	-	-	54.41	-0.03	-	311
Dec-26 9.00	0.15	-	-	-	53.85	-0.04	-	14,933
Dec-26 9.25	0.17	-	-	-	53.29	-0.04	-	75
Dec-26 9.50	0.18	-	-	-	52.73	-0.05	-	76
Dec-26 9.75	0.21	-	-	-	52.17	-0.05	-	200
Dec-26 10.00	0.23	-	-	-	51.61	-0.06	-	226
Dec-26 10.50	0.28	-	-	-	50.49	-0.07	-	300
Dec-26 11.00	0.32	-	-	-	49.37	-0.08	-	481
Dec-26 11.50	0.38	-	-	-	48.24	-0.09	-	1
Dec-26 12.00	0.45	-	-	-	47.12	-0.11	-	160
Dec-26 12.50	0.52	-	-	-	46.00	-0.12	-	250
Dec-26 13.00	0.59	0.53	0.53	0.53	44.88	-0.14	36	42,051
Dec-26 13.50	0.69	-	-	-	43.76	-0.16	-	400
Dec-26 14.00	0.79	-	-	-	42.64	-0.18	-	661
Dec-26 14.50	0.88	-	-	-	41.51	-0.21	-	300
Dec-26 15.00	1.00	-	-	-	40.39	-0.23	-	3,762
Dec-26 15.50	1.14	-	-	-	39.27	-0.26	-	25
Dec-26 16.00	1.27	-	-	-	38.15	-0.29	-	75
Dec-26 16.50	1.41	-	-	-	37.03	-0.32	-	220
Dec-26 17.00	1.59	-	-	-	35.91	-0.36	-	4,232
Dec-26 17.50	1.76	-	-	-	34.78	-0.39	-	30
Dec-26 18.00	1.95	-	-	-	33.66	-0.43	-	15,168
Dec-26 18.50	2.17	2.25	2.25	2.25	32.54	-0.47	2	2
Dec-26 19.00	2.41	2.55	2.55	2.55	31.66	-0.52	1	2,506
Dec-26 20.00	3.04	-	-	-	31.31	-0.59	-	180
Dec-26 21.00	3.73	-	-	-	30.96	-0.67	-	150
Dec-26 22.00	4.48	-	-	-	30.60	-0.73	-	150
Dec-26 23.00	5.29	-	-	-	30.25	-0.79	-	600
Mar-27 8.50	0.15	-	-	-	49.95	-0.04	-	25
Mar-27 8.75	0.17	-	-	-	49.50	-0.04	-	25
Mar-27 9.00	0.18	-	-	-	49.05	-0.04	-	25
Mar-27 9.25	0.21	-	-	-	48.60	-0.05	-	25
Mar-27 9.50	0.23	-	-	-	48.15	-0.05	-	30
Mar-27 9.75	0.26	-	-	-	47.70	-0.06	-	25
Mar-27 10.50	0.33	-	-	-	46.35	-0.07	-	175
Mar-27 11.00	0.39	-	-	-	45.45	-0.09	-	175
Mar-27 11.50	0.47	-	-	-	44.55	-0.10	-	32,000
Mar-27 12.50	0.61	-	-	-	42.75	-0.13	-	10
Mar-27 16.50	1.61	-	-	-	35.54	-0.32	-	350
Mar-27 17.00	1.79	-	-	-	34.64	-0.36	-	150
Mar-27 17.50	1.97	-	-	-	33.74	-0.39	-	150
Mar-27 20.00	3.25	-	-	-	30.81	-0.57	-	151
Jun-27 4.30	0.01	-	-	-	53.11	-	-	1
Jun-27 4.50	0.01	-	-	-	52.80	-	-	1
Jun-27 4.90	0.02	-	-	-	52.19	-0.01	-	150
Jun-27 5.00	0.02	-	-	-	52.04	-0.01	-	300
Jun-27 5.25	0.03	-	-	-	51.65	-0.01	-	298
Jun-27 7.00	0.09	-	-	-	48.96	-0.02	-	2
Jun-27 8.00	0.16	-	-	-	47.43	-0.04	-	1
Jun-27 8.25	0.18	-	-	-	47.04	-0.04	-	7
Jun-27 9.00	0.25	-	-	-	45.89	-0.05	-	7,000
Jun-27 9.75	0.33	-	-	-	44.74	-0.07	-	175
Jun-27 10.00	0.36	-	-	-	44.35	-0.08	-	10,000
Jun-27 11.00	0.51	-	-	-	42.81	-0.10	-	75
Jun-27 12.50	0.79	-	-	-	40.51	-0.16	-	197
Jun-27 13.00	0.89	-	-	-	39.74	-0.18	-	956
Jun-27 13.50	1.00	-	-	-	38.97	-0.20	-	150
Jun-27 14.00	1.14	-	-	-	38.20	-0.22	-	3
Jun-27 14.50	1.28	-	-	-	37.44	-0.24	-	400
Jun-27 15.00	1.42	-	-	-	36.67	-0.27	-	400
Jun-27 16.50	1.94	-	-	-	34.36	-0.35	-	150
Jun-27 17.00	2.12	-	-	-	33.59	-0.38	-	150
Jun-27 17.50	2.33	-	-	-	32.83	-0.41	-	150
Jun-27 18.00	2.56	-	-	-	32.06	-0.45	-	150
Jun-27 19.00	3.04	-	-	-	30.67	-0.52	-	150
Jun-27 23.00	5.85	-	-	-	29.11	-0.75	-	150
Sep-27 7.75	0.17	-	-	-	45.96	-0.04	-	10
Sep-27 16.00	1.91	-	-	-	34.45	-0.32	-	304
Sep-27 16.50	2.09	-	-	-	33.75	-0.35	-	10
Sep-27 17.00	2.28	-	-	-	33.05	-0.38	-	379
Sep-27 17.50	2.49	-	-	-	32.35	-0.41	-	150
Sep-27 18.00	2.72	-	-	-	31.65	-0.44	-	150
Dec-27 4.40	0.03	-	-	-	49.94	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	49.26	-0.01	-	150
Dec-27 5.00	0.05	-	-	-	49.13	-0.01	-	150
Dec-27 6.50	0.14	-	-	-	47.09	-0.03	-	10
Dec-27 7.00	0.17	-	-	-	46.41	-0.03	-	150
Dec-27 7.25	0.19	-	-	-	46.07	-0.04	-	150
Dec-27 7.75	0.25	-	-	-	45.39	-0.05	-	1
Dec-27 8.25	0.30	-	-	-	44.71	-0.06	-	150
Dec-27 8.50	0.33	-	-	-	44.37	-0.06	-	6,150
Dec-27 8.75	0.35	-	-	-	44.03	-0.07	-	1
Dec-27 9.00	0.39	-	-	-	43.69	-0.07	-	7,650
Dec-27 9.25	0.43	-	-	-	43.34	-0.08	-	150
Dec-27 9.50	0.47	-	-	-	43.00	-0.08	-	250
Dec-27 9.75	0.51	-	-	-	42.66	-0.09	-	150
Dec-27 10.00	0.55	-	-	-	42.32	-0.10	-	407
Dec-27 10.50	0.63	-	-	-	41.64	-0.11	-	300
Dec-27 11.00	0.73	-	-	-	40.96	-0.12	-	304
Dec-27 12.00	0.95	-	-	-	39.60	-0.16	-	3,300
Dec-27 12.50	1.06	-	-	-	38.92	-0.18	-	300
Dec-27 13.00	1.19	-	-	-	38.24	-0.19	-	300
Dec-27 13.50	1.33	-	-	-	37.56	-0.22	-	150
Dec-27 14.00	1.48	-	-	-	36.88	-0.24	-	150
Dec-27 16.00	2.15	-	-	-	34.16	-0.33	-	15,000
Dec-27 16.50	2.33	-	-	-	33.48	-0.36	-	174
Dec-27 17.00	2.52	-	-	-	32.80	-0.38	-	150
Dec-27 17.50	2.76	-	-	-	32.12	-0.41	-	292
Dec-27 18.00	2.98	-	-	-	31.44	-0.44	-	150
Dec-27 20.00	4.09	-	-	-	29.76	-0.55	-	150
Dec-27 21.00	4.72	-	-	-	29.32	-0.61	-	150
Dec-27 22.00	5.44	-	-	-	28.88	-0.66	-	10,301
Dec-27 23.00	6.16	-	-	-	28.44	-0.71	-	300
Dec-27 25.00	7.73	-	-	-	27.55	-0.79	-	1
Mar-28 15.00	1.90	-	-	-	34.95	-0.28	-	150
Mar-28 15.50	2.09	-	-	-	34.30	-0.31	-	150
Mar-28 18.00	3.11	-	-	-	31.03	-0.43	-	25
Mar-28 20.00	4.20	-	-	-	29.39	-0.54	-	150
Mar-28 21.00	4.84	-	-	-	28.95	-0.60	-	150
Mar-28 22.00	5.53	-	-	-	28.51	-0.64	-	150
Mar-28 23.00	6.26	-	-	-	28.07	-0.69	-	150
Jun-28 19.00	3.87	-	-	-	29.07	-0.51	-	150
Jun-28 20.00	4.48	-	-	-	28.59	-0.56	-	300
Jun-28 21.00	5.12	-	-	-	28.11	-0.61	-	750
Jun-28 22.00	5.82	-	-	-	27.64	-0.65	-	1,350
Jun-28 23.00	6.53	-	-	-	27.16	-0.70	-	1,500
Dec-28 12.50	1.40	-	-	-	34.43	-0.20	-	1,500
Dec-28 16.00	2.64	-	-	-	31.16	-0.35	-	17
Dec-28 20.00	4.71	-	-	-	27.91	-0.55	-	90
Dec-29 20.00	5.26	-	-	-	27.59	-0.54	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 18.00	0.88	-	-	-	56.11	0.95	-	1
Apr-26 w0 18.50	0.45	-	-	-	54.15	0.76	-	20
Apr-26 16.50	1.96	-	-	-	51.97	0.84	-	10
Apr-26 17.00	1.55	-	-	-	50.06	0.77	-	30
Apr-26 17.50	1.18	-	-	-	48.14	0.69	-	15
Apr-26 18.00	0.86	-	-	-	46.22	0.58	-	5
Apr-26 18.00	0.86	-	-	-	46.22	0.58	-	10
Apr-26 18.50	0.58	-	-	-	44.31	0.47	-	12
Apr-26 19.00	0.37	-	-	-	42.81	0.35	-	6,271
Apr-26 19.00	0.37	0.40	0.40	0.40	42.81	0.35	5	36
Apr-26 19.50	0.23	0.24	0.24	0.20	42.51	0.25	18	30
Apr-26 19.50	0.23	-	-	-	42.51	0.25	-	144
Apr-26 20.00	0.14	-	-	-	42.21	0.17	-	12,522
May-26 17.00	1.94	-	-	-	47.87	0.70	-	20
May-26 17.50	1.60	-	-	-	46.07	0.64	-	3
May-26 18.00	1.28	-	-	-	44.27	0.57	-	30
May-26 19.00	0.76	-	-	-	41.09	0.43	-	10
May-26 19.50	0.59	-	-	-	40.94	0.36	-	25
May-26 19.50	0.59	-	-	-	40.94	0.36	-	10
May-26 20.00	0.45	-	-	-	40.79	0.29	-	15
Jun-26 17.00	2.21	-	-	-	43.93	0.68	-	10
Jun-26 19.00	1.01	-	-	-	37.56	0.45	-	10
Jun-26 20.00	0.67	-	-	-	37.31	0.34	-	10
Jun-26 20.00	0.67	-	-	-	37.31	0.34	-	2
Jun-26 21.00	0.42	-	-	-	37.06	0.24	-	2
Jun-26 22.00	0.26	-	-	-	36.82	0.17	-	4
Jun-26 24.00	0.09	-	-	-	36.32	0.07	-	30
Jun-26 25.00	0.05	-	-	-	36.07	0.04	-	2
Jun-26 26.00	0.03	-	-	-	35.83	0.02	-	8
Jun-26 27.00	0.01	-	-	-	35.58	0.01	-	16
Jun-26 28.00	0.01	-	-	-	35.33	0.01	-	20
Sep-26 12.00	6.70	-	-	-	52.78	0.91	-	10
Sep-26 17.50	2.39	-	-	-	38.69	0.62	-	10
Sep-26 19.00	1.53	-	-	-	35.14	0.50	-	1
Sep-26 19.00	1.53	-	-	-	35.14	0.50	-	10
Sep-26 20.00	1.15	-	-	-	34.80	0.41	-	10
Sep-26 21.00	0.85	-	-	-	34.47	0.33	-	10
Sep-26 22.00	0.61	-	-	-	34.13	0.26	-	160
Dec-26 17.00	2.95	-	-	-	39.56	0.63	-	10
Dec-26 19.00	1.82	-	-	-	35.31	0.49	-	10
Dec-26 19.50	1.62	-	-	-	35.14	0.46	-	10
Dec-26 21.00	1.14	-	-	-	34.61	0.36	-	10
Dec-26 22.00	0.89	-	-	-	34.25	0.30	-	10
Dec-26 24.00	0.52	-	-	-	33.55	0.20	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 16.00	0.09	-	-	-	50.95	-0.10	-	5
Apr-26 16.50	0.15	-	-	-	49.03	-0.15	-	5
Apr-26 16.50	0.15	-	-	-	49.03	-0.15	-	30
Apr-26 17.00	0.24	-	-	-	47.12	-0.22	-	11
Apr-26 17.00	0.24	-	-	-	47.12	-0.22	-	50
Apr-26 17.50	0.36	0.32	0.32	0.32	45.20	-0.31	50	11
Apr-26 17.50	0.36	-	-	-	45.20	-0.31	-	10
Apr-26 18.00	0.53	0.47	0.51	0.47	43.28	-0.41	2	15
Apr-26 18.50	0.75	-	-	-	41.37	-0.54	-	10
Apr-26 19.00	1.04	-	-	-	39.87	-0.66	-	35
Apr-26 19.50	1.41	-	-	-	39.57	-0.77	-	25
Apr-26 20.00	1.82	-	-	-	39.27	-0.85	-	51
Apr-26 21.00	2.74	-	-	-	38.67	-0.95	-	55
Apr-26 22.00	3.72	-	-	-	38.07	-0.99	-	12
May-26 16.50	0.44	-	-	-	46.17	-0.23	-	20
May-26 17.00	0.56	-	-	-	44.37	-0.29	-	20
May-26 18.00	0.88	-	-	-	40.77	-0.42	-	20
May-26 19.00	1.35	-	-	-	37.59	-0.58	-	15
May-26 20.00	2.05	-	-	-	37.29	-0.73	-	10
May-26 21.00	2.87	-	-	-	36.99	-0.84	-	5
Jun-26 12.00	0.10	-	-	-	57.89	-0.04	-	20
Jun-26 16.00	0.54	-	-	-	44.32	-0.22	-	20
Jun-26 19.00	1.55	-	-	-	34.56	-0.55	-	1
Jun-26 19.50	1.87	-	-	-	34.43	-0.61	-	2
Sep-26 9.50	0.09	-	-	-	56.97	-0.03	-	600
Sep-26 10.50	0.15	-	-	-	54.41	-0.04	-	700
Sep-26 16.00	0.90	-	-	-	40.32	-0.25	-	10
Sep-26 17.00	1.18	-	-	-	37.76	-0.32	-	20
Sep-26 19.00	1.95	-	-	-	32.93	-0.50	-	10
Sep-26 20.00	2.57	-	-	-	32.59	-0.59	-	10
Dec-26 7.25	0.06	-	-	-	57.78	-0.02	-	150
Dec-26 8.50	0.12	-	-	-	54.97	-0.03	-	150
Dec-26 8.75	0.14	-	-	-	54.41	-0.03	-	150
Dec-26 9.00	0.15	-	-	-	53.85	-0.04	-	150
Dec-26 10.00	0.23	-	-	-	51.61	-0.06	-	40
Dec-26 17.00	1.56	-	-	-	35.91	-0.35	-	23
Dec-26 23.00	5.23	-	-	-	30.25	-0.77	-	1

	Previous Close	10.17		01/04/26
	CAIXABANK Close	10.49		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 10.00	0.54	-	-	-	38.07	0.81	-	1
Apr-26 10.50	0.21	-	-	-	35.99	0.48	-	3
Apr-26 11.00	0.07	-	-	-	35.72	0.18	-	3
Apr-26 11.50	0.02	-	-	-	35.45	0.05	-	33
Apr-26 12.50	-	-	-	-	34.91	-	-	1
May-26 10.50	0.34	-	-	-	34.03	0.43	-	21
May-26 11.00	0.19	-	-	-	33.76	0.27	-	1
Jun-26 7.50	2.99	-	-	-	44.13	1.00	-	1
Jun-26 9.25	1.29	-	-	-	37.18	0.85	-	5
Jun-26 10.00	0.75	-	-	-	34.20	0.58	-	45
Jun-26 10.50	0.48	-	-	-	32.26	0.45	-	50
Jun-26 11.00	0.31	-	-	-	31.91	0.33	-	28
Jun-26 11.50	0.18	-	-	-	31.56	0.23	-	11
Sep-26 7.00	3.49	-	-	-	43.24	1.00	-	1
Sep-26 9.00	1.69	-	-	-	36.12	0.74	-	1
Sep-26 10.50	0.76	-	-	-	30.82	0.50	-	4
Sep-26 11.00	0.56	-	-	-	30.42	0.41	-	2
Sep-26 11.50	0.40	-	-	-	30.02	0.33	-	11
Sep-26 12.00	0.28	-	-	-	29.63	0.25	-	10
Dec-26 7.00	3.49	-	-	-	42.99	1.00	-	7,500
Dec-26 9.25	1.69	-	-	-	35.26	0.70	-	1
Dec-26 10.50	0.94	-	-	-	31.01	0.52	-	1,040
Dec-26 11.00	0.74	-	-	-	30.59	0.44	-	2
Dec-26 11.50	0.56	-	-	-	30.18	0.37	-	11
Dec-26 12.50	0.32	-	-	-	29.35	0.24	-	450
Mar-27 9.50	1.68	-	-	-	33.83	0.66	-	1
Mar-27 10.50	1.11	-	-	-	30.78	0.53	-	14
Jun-27 9.75	1.56	-	-	-	32.85	0.63	-	150
Jun-27 10.00	1.42	-	-	-	32.14	0.60	-	150
Jun-27 10.50	1.16	-	-	-	30.76	0.53	-	150
Jun-27 11.00	0.96	-	-	-	30.36	0.47	-	150
Dec-27 10.50	1.36	-	-	-	31.13	0.54	-	20
Dec-27 11.00	1.17	-	-	-	30.75	0.49	-	1
Dec-27 11.50	1.00	-	-	-	30.37	0.44	-	1
Dec-27 12.50	0.72	-	-	-	29.60	0.35	-	10
Jun-28 10.00	1.76	-	-	-	32.62	0.60	-	150
Jun-28 10.50	1.51	-	-	-	31.58	0.55	-	300
Jun-28 11.00	1.33	-	-	-	31.25	0.51	-	150
Jun-28 11.50	1.16	-	-	-	30.91	0.47	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 8.75	0.02	-	-	-	42.55	-0.04	-	2
Apr-26 9.00	0.03	-	-	-	41.49	-0.07	-	1
Apr-26 9.25	0.06	-	-	-	40.42	-0.12	-	5
Apr-26 9.50	0.10	-	-	-	39.36	-0.20	-	10
Apr-26 9.75	0.16	-	-	-	38.29	-0.29	-	2
Apr-26 10.00	0.24	0.17	0.17	0.17	37.23	-0.40	6	120
Apr-26 10.50	0.51	0.42	0.42	0.42	35.15	-0.66	2	73
May-26 9.00	0.13	-	-	-	39.34	-0.17	-	1
May-26 9.25	0.18	-	-	-	38.28	-0.22	-	1
May-26 9.75	0.32	-	-	-	36.17	-0.34	-	6
Jun-26 3.20	-	-	-	-	60.41	-	-	25
Jun-26 3.40	-	-	-	-	59.62	-	-	25
Jun-26 4.90	-	-	-	-	53.65	-	-	27
Jun-26 5.50	-	-	-	-	51.27	-	-	42,005
Jun-26 6.00	0.01	-	-	-	49.28	-0.01	-	20,000
Jun-26 6.75	0.02	-	-	-	46.30	-0.02	-	5
Jun-26 7.00	0.03	-	-	-	45.31	-0.03	-	2
Jun-26 8.00	0.09	-	-	-	41.34	-0.09	-	20
Jun-26 8.25	0.11	-	-	-	40.34	-0.11	-	252
Jun-26 8.50	0.15	-	-	-	39.35	-0.14	-	222
Jun-26 9.00	0.24	-	-	-	37.36	-0.21	-	1
Jun-26 10.00	0.54	0.56	0.56	0.56	33.39	-0.42	6	18
Jun-26 10.50	0.77	-	-	-	31.45	-0.55	-	1
Jun-26 11.00	1.10	-	-	-	31.10	-0.68	-	10
Sep-26 5.50	0.03	-	-	-	48.94	-0.02	-	102,800
Sep-26 7.75	0.21	-	-	-	40.93	-0.13	-	3
Sep-26 8.00	0.24	-	-	-	40.04	-0.15	-	174
Sep-26 10.50	1.02	-	-	-	31.18	-0.51	-	3
Sep-26 11.00	1.32	-	-	-	30.78	-0.60	-	8
Sep-26 11.50	1.66	-	-	-	30.38	-0.69	-	1
Dec-26 5.25	0.06	-	-	-	47.85	-0.03	-	75
Dec-26 6.75	0.19	-	-	-	42.70	-0.10	-	40,000
Dec-26 7.25	0.26	-	-	-	40.99	-0.13	-	1
Dec-26 8.00	0.40	-	-	-	38.41	-0.19	-	100
Dec-26 8.25	0.44	-	-	-	37.55	-0.21	-	100
Dec-26 8.50	0.51	-	-	-	36.70	-0.23	-	102
Dec-26 9.00	0.64	-	-	-	34.98	-0.29	-	1
Dec-26 10.00	0.99	-	-	-	31.55	-0.43	-	51
Dec-26 10.50	1.22	-	-	-	29.87	-0.51	-	1,003
Dec-26 11.50	1.85	-	-	-	29.04	-0.65	-	1
Mar-27 6.00	0.15	-	-	-	42.42	-0.07	-	19,000
Mar-27 8.75	0.66	-	-	-	33.94	-0.27	-	350
Mar-27 10.00	1.07	-	-	-	30.09	-0.42	-	251
Jun-27 10.00	1.26	-	-	-	28.91	-0.45	-	4,000
Jun-27 10.50	1.49	-	-	-	27.53	-0.51	-	150
Dec-27 3.50	0.04	-	-	-	43.55	-0.02	-	1
Dec-27 4.20	0.08	-	-	-	41.79	-0.03	-	1
Dec-27 5.50	0.21	-	-	-	38.53	-0.08	-	160
Dec-27 5.75	0.25	-	-	-	37.90	-0.09	-	1
Dec-27 6.00	0.28	-	-	-	37.27	-0.10	-	150
Dec-27 8.00	0.71	-	-	-	32.25	-0.24	-	150
Dec-27 8.25	0.77	-	-	-	31.62	-0.26	-	225
Dec-27 8.50	0.84	-	-	-	31.00	-0.28	-	150
Dec-27 8.75	0.93	-	-	-	30.37	-0.31	-	150
Dec-27 9.00	1.02	-	-	-	29.74	-0.33	-	150
Dec-27 9.25	1.10	-	-	-	29.11	-0.36	-	150
Dec-27 9.50	1.19	-	-	-	28.48	-0.38	-	150
Dec-27 9.75	1.30	-	-	-	27.86	-0.41	-	150
Dec-27 10.00	1.41	-	-	-	27.23	-0.44	-	150
Jun-28 8.50	1.01	-	-	-	29.83	-0.30	-	150
Jun-28 9.00	1.19	-	-	-	28.76	-0.35	-	150
Jun-28 9.25	1.28	-	-	-	28.23	-0.37	-	150
Jun-28 9.50	1.39	-	-	-	27.70	-0.40	-	300
Jun-28 9.75	1.50	-	-	-	27.17	-0.42	-	150
Jun-28 10.00	1.61	-	-	-	26.63	-0.45	-	150
Dec-28 4.50	0.17	-	-	-	36.66	-0.06	-	15,000
Dec-28 8.75	1.24	-	-	-	29.23	-0.33	-	450
Dec-28 11.50	2.63	-	-	-	25.59	-0.58	-	400
Dec-29 5.00	0.34	-	-	-	33.81	-0.09	-	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	1.84	-	-	-	40.16	0.85	-	25
Jun-26 8.75	1.64	-	-	-	39.16	0.82	-	100
Jun-26 11.00	0.31	-	-	-	31.91	0.33	-	1

	Previous Close	27.73		01/04/26
	CELLNEX Close	28.04		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	3.25	-	-	-	49.91	0.88	-	30
Apr-26 26.00	2.43	-	-	-	48.60	0.79	-	20
Apr-26 27.00	1.71	-	-	-	47.29	0.67	-	12
Apr-26 29.00	0.69	-	-	-	45.47	0.38	-	708
Apr-26 30.00	0.39	-	-	-	45.00	0.26	-	28
Apr-26 31.00	0.21	-	-	-	44.52	0.15	-	10
Apr-26 34.00	0.02	-	-	-	43.10	0.02	-	10
Apr-26 35.00	0.01	-	-	-	42.62	0.01	-	1
May-26 27.00	2.22	-	-	-	41.95	0.64	-	1
May-26 29.00	1.19	-	-	-	40.14	0.44	-	1
May-26 31.00	0.57	0.40	0.40	0.40	39.19	0.26	1	1
May-26 32.00	0.37	-	-	-	38.72	0.19	-	1
May-26 34.00	0.13	-	-	-	37.77	0.08	-	1,085
May-26 35.00	0.07	-	-	-	37.29	0.05	-	1,185
Jun-26 20.00	8.26	-	-	-	46.63	0.95	-	1
Jun-26 24.00	4.73	-	-	-	41.54	0.82	-	1
Jun-26 26.00	3.23	-	-	-	38.99	0.70	-	18
Jun-26 27.00	2.57	-	-	-	37.72	0.63	-	33
Jun-26 28.00	1.98	-	-	-	36.45	0.55	-	17
Jun-26 29.00	1.53	-	-	-	36.01	0.46	-	2
Jun-26 30.00	1.15	-	-	-	35.61	0.38	-	27
Jun-26 31.00	0.84	-	-	-	35.20	0.31	-	18
Jun-26 32.00	0.60	-	-	-	34.80	0.24	-	100
Jun-26 33.00	0.42	-	-	-	34.40	0.18	-	28
Jun-26 34.00	0.28	-	-	-	33.99	0.13	-	3
Jun-26 36.00	0.12	-	-	-	33.18	0.07	-	25
Jun-26 46.00	-	-	-	-	29.14	-	-	25
Sep-26 26.00	3.63	-	-	-	34.27	0.68	-	15
Sep-26 27.00	3.02	-	-	-	33.18	0.62	-	15
Sep-26 28.00	2.44	-	-	-	32.08	0.55	-	45
Sep-26 29.00	1.99	-	-	-	31.81	0.48	-	25
Sep-26 30.00	1.61	-	-	-	31.57	0.42	-	62
Sep-26 31.00	1.28	-	-	-	31.34	0.36	-	10
Sep-26 32.00	1.02	-	-	-	31.10	0.30	-	55
Sep-26 33.00	0.78	-	-	-	30.86	0.25	-	25
Sep-26 34.00	0.61	-	-	-	30.62	0.21	-	41
Sep-26 35.00	0.46	-	-	-	30.39	0.16	-	25
Sep-26 36.00	0.35	-	-	-	30.15	0.13	-	25
Sep-26 37.00	0.25	-	-	-	29.91	0.10	-	25
Sep-26 38.00	0.19	-	-	-	29.67	0.08	-	25
Sep-26 39.00	0.13	-	-	-	29.43	0.06	-	25
Sep-26 40.00	0.10	-	-	-	29.20	0.05	-	25
Dec-26 18.00	10.41	-	-	-	40.83	0.94	-	2
Dec-26 24.00	5.50	-	-	-	34.83	0.76	-	11
Dec-26 25.00	4.79	-	-	-	33.84	0.71	-	2
Dec-26 26.00	4.14	-	-	-	32.84	0.66	-	2
Dec-26 27.00	3.53	3.37	3.37	3.37	31.84	0.61	3	-
Dec-26 28.00	2.96	-	-	-	30.84	0.56	-	98
Dec-26 29.00	2.52	-	-	-	30.55	0.51	-	60
Dec-26 30.00	2.10	-	-	-	30.29	0.45	-	147
Dec-26 31.00	1.77	-	-	-	30.03	0.40	-	110
Dec-26 32.00	1.44	-	-	-	29.76	0.35	-	217
Dec-26 33.00	1.21	-	-	-	29.50	0.31	-	120
Dec-26 34.00	0.97	-	-	-	29.24	0.26	-	190
Dec-26 35.00	0.79	-	-	-	28.98	0.22	-	115
Dec-26 36.00	0.63	-	-	-	28.72	0.19	-	85
Dec-26 37.00	0.49	-	-	-	28.46	0.16	-	85
Dec-26 38.00	0.39	-	-	-	28.20	0.13	-	25
Dec-26 39.00	0.29	-	-	-	27.93	0.10	-	25
Dec-26 40.00	0.23	-	-	-	27.67	0.08	-	125
Dec-26 42.00	0.13	-	-	-	27.15	0.05	-	25
Dec-26 44.00	0.07	-	-	-	26.63	0.03	-	25
Dec-26 45.00	0.05	-	-	-	26.36	0.02	-	25
Dec-26 46.00	0.03	-	-	-	26.10	0.02	-	25
Mar-27 20.00	8.75	-	-	-	37.15	0.88	-	5
Mar-27 26.00	4.44	-	-	-	32.16	0.66	-	1
Mar-27 27.00	3.84	-	-	-	31.33	0.61	-	25
Mar-27 29.00	2.85	-	-	-	30.15	0.52	-	1
Mar-27 30.00	2.43	-	-	-	29.83	0.47	-	300
Mar-27 31.00	2.09	-	-	-	29.51	0.42	-	75
Mar-27 32.00	1.75	-	-	-	29.19	0.38	-	20
Mar-27 33.00	1.48	-	-	-	28.87	0.33	-	1
Mar-27 34.00	1.23	-	-	-	28.55	0.29	-	25
Mar-27 35.00	1.01	-	-	-	28.23	0.25	-	25
Jun-27 25.00	5.28	-	-	-	32.36	0.70	-	3
Jun-27 28.00	3.58	-	-	-	30.22	0.57	-	100
Jun-27 29.00	3.12	-	-	-	29.89	0.53	-	100
Jun-27 30.00	2.72	-	-	-	29.58	0.48	-	125
Jun-27 31.00	2.36	-	-	-	29.28	0.44	-	150
Jun-27 32.00	2.02	-	-	-	28.97	0.40	-	100
Jun-27 33.00	1.74	-	-	-	28.66	0.36	-	100
Jun-27 34.00	1.48	-	-	-	28.35	0.32	-	175
Jun-27 35.00	1.24	-	-	-	28.04	0.28	-	150
Jun-27 36.00	1.05	-	-	-	27.73	0.25	-	125
Jun-27 37.00	0.87	-	-	-	27.42	0.22	-	125
Jun-27 38.00	0.71	-	-	-	27.11	0.19	-	75
Jun-27 39.00	0.59	-	-	-	26.80	0.16	-	75
Jun-27 40.00	0.48	-	-	-	26.49	0.14	-	50
Jun-27 41.00	0.38	-	-	-	26.18	0.11	-	50
Jun-27 42.00	0.31	-	-	-	25.88	0.10	-	50
Jun-27 43.00	0.24	-	-	-	25.57	0.08	-	50
Jun-27 44.00	0.19	-	-	-	25.26	0.06	-	50
Jun-27 45.00	0.15	-	-	-	24.95	0.05	-	50
Jun-27 46.00	0.11	-	-	-	24.64	0.04	-	50
Jun-27 49.00	0.05	-	-	-	23.71	0.02	-	50
Jun-27 50.00	0.03	-	-	-	23.40	0.01	-	411
Sep-27 34.00	1.76	-	-	-	28.09	0.34	-	20
Sep-27 35.00	1.50	-	-	-	27.75	0.31	-	100
Sep-27 36.00	1.27	-	-	-	27.42	0.27	-	25
Sep-27 37.00	1.09	-	-	-	27.09	0.24	-	50
Sep-27 41.00	0.52	-	-	-	25.76	0.14	-	50
Dec-27 25.00	5.86	-	-	-	31.88	0.69	-	25
Dec-27 26.00	5.29	-	-	-	31.34	0.65	-	2
Dec-27 27.00	4.74	-	-	-	30.79	0.62	-	2,500
Dec-27 28.00	4.27	-	-	-	30.24	0.58	-	7
Dec-27 29.00	3.83	-	-	-	29.92	0.54	-	1
Dec-27 30.00	3.39	-	-	-	29.61	0.51	-	100
Dec-27 31.00	3.06	-	-	-	29.31	0.47	-	75
Dec-27 32.00	2.72	-	-	-	29.00	0.44	-	51
Dec-27 33.00	2.38	-	-	-	28.69	0.40	-	25
Dec-27 34.00	2.11	-	-	-	28.38	0.37	-	74
Dec-27 35.00	1.86	-	-	-	28.07	0.34	-	25
Dec-27 38.00	1.21	-	-	-	27.14	0.25	-	520
Dec-27 40.00	0.87	-	-	-	26.52	0.20	-	48
Dec-27 44.00	0.44	-	-	-	25.29	0.11	-	25
Mar-28 26.00	5.48	-	-	-	31.45	0.66	-	3
Mar-28 29.00	4.07	-	-	-	30.22	0.55	-	11
Dec-29 40.00	2.55	-	-	-	28.95	0.35	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 21.00	0.01	-	-	-	56.46	-0.01	-	12
Apr-26 23.00	0.04	-	-	-	53.84	-0.03	-	31
Apr-26 24.00	0.10	-	-	-	52.53	-0.07	-	56
Apr-26 25.00	0.21	-	-	-	51.23	-0.13	-	38
Apr-26 26.00	0.39	-	-	-	49.92	-0.22	-	2
Apr-26 27.00	0.68	-	-	-	48.61	-0.33	-	46
Apr-26 28.00	1.08	-	-	-	47.30	-0.47	-	36
Apr-26 29.00	1.65	-	-	-	46.79	-0.61	-	20
May-26 23.00	0.25	-	-	-	48.54	-0.10	-	11
May-26 24.00	0.39	-	-	-	47.24	-0.15	-	3
May-26 26.00	0.84	-	-	-	44.65	-0.28	-	1
Jun-26 19.00	0.09	-	-	-	48.98	-0.03	-	10
Jun-26 22.00	0.31	-	-	-	45.16	-0.10	-	1
Jun-26 23.00	0.45	-	-	-	43.89	-0.14	-	2,138
Jun-26 24.00	0.62	-	-	-	42.62	-0.18	-	3,810
Jun-26 25.00	0.84	0.70	0.70	0.70	41.35	-0.24	1	96
Jun-26 26.00	1.13	-	-	-	40.07	-0.30	-	202
Jun-26 27.00	1.47	-	-	-	38.80	-0.38	-	133
Jun-26 28.00	1.88	-	-	-	37.53	-0.45	-	8
Jun-26 29.00	2.43	-	-	-	37.09	-0.54	-	1
Jun-26 30.00	3.05	-	-	-	36.69	-0.62	-	15
Jun-26 31.00	3.73	-	-	-	36.28	-0.69	-	82
Jun-26 32.00	4.50	-	-	-	35.88	-0.76	-	157
Jun-26 33.00	5.31	-	-	-	35.48	-0.82	-	1
Sep-26 20.00	0.36	-	-	-	40.72	-0.09	-	1
Sep-26 21.00	0.50	-	-	-	39.63	-0.12	-	10
Sep-26 22.00	0.64	-	-	-	38.54	-0.15	-	45
Sep-26 23.00	0.84	-	-	-	37.44	-0.19	-	13
Sep-26 24.00	1.05	-	-	-	36.35	-0.23	-	225
Sep-26 25.00	1.34	-	-	-	35.25	-0.28	-	65
Sep-26 26.00	1.65	-	-	-	34.16	-0.34	-	57
Sep-26 27.00	2.04	-	-	-	33.07	-0.40	-	50
Sep-26 28.00	2.47	-	-	-	31.97	-0.46	-	61
Sep-26 29.00	3.03	-	-	-	31.70	-0.53	-	28
Sep-26 30.00	3.65	-	-	-	31.46	-0.59	-	2
Dec-26 18.00	0.32	-	-	-	39.59	-0.07	-	2,000
Dec-26 20.00	0.55	-	-	-	37.59	-0.11	-	20
Dec-26 21.00	0.69	-	-	-	36.59	-0.14	-	225
Dec-26 22.00	0.88	-	-	-	35.59	-0.17	-	154
Dec-26 23.00	1.09	-	-	-	34.59	-0.20	-	1,429
Dec-26 24.00	1.34	-	-	-	33.59	-0.25	-	2,476
Dec-26 25.00	1.62	-	-	-	32.60	-0.29	-	51
Dec-26 26.00	1.95	-	-	-	31.60	-0.34	-	76
Dec-26 27.00	2.33	-	-	-	30.60	-0.39	-	53
Dec-26 29.00	3.30	-	-	-	29.31	-0.51	-	1
Dec-26 30.00	3.89	-	-	-	29.05	-0.57	-	1
Dec-26 32.00	5.24	-	-	-	28.52	-0.68	-	50
Dec-26 33.00	6.00	-	-	-	28.26	-0.73	-	25
Dec-26 34.00	6.78	-	-	-	28.00	-0.77	-	50
Dec-26 36.00	8.47	-	-	-	27.48	-0.85	-	25
Dec-26 38.00	10.27	-	-	-	26.96	-0.91	-	25
Dec-26 39.00	11.20	-	-	-	26.69	-0.93	-	50
Dec-26 40.00	12.15	-	-	-	26.43	-0.95	-	50
Mar-27 20.00	0.70	-	-	-	34.85	-0.13	-	1
Mar-27 24.00	1.61	-	-	-	31.52	-0.26	-	2
Mar-27 30.00	4.23	-	-	-	27.53	-0.56	-	10
Mar-27 31.00	4.87	-	-	-	27.21	-0.61	-	2
Mar-27 36.00	8.63	-	-	-	25.61	-0.82	-	25
Mar-27 37.00	9.49	-	-	-	25.28	-0.85	-	25
Mar-27 38.00	10.37	-	-	-	24.96	-0.88	-	25
Jun-27 22.00	1.25	-	-	-	31.56	-0.20	-	1
Jun-27 24.00	1.82	-	-	-	30.13	-0.28	-	50
Jun-27 26.00	2.53	-	-	-	28.71	-0.36	-	1,500
Jun-27 30.00	4.52	-	-	-	26.64	-0.55	-	25
Jun-27 31.00	5.15	-	-	-	26.34	-0.60	-	75
Jun-27 32.00	5.80	-	-	-	26.03	-0.64	-	50
Jun-27 33.00	6.52	-	-	-	25.72	-0.68	-	50
Jun-27 34.00	7.24	-	-	-	25.41	-0.73	-	100
Jun-27 35.00	8.03	-	-	-	25.10	-0.76	-	100
Jun-27 36.00	8.82	-	-	-	24.79	-0.80	-	125
Jun-27 37.00	9.64	-	-	-	24.48	-0.83	-	100
Jun-27 38.00	10.50	-	-	-	24.17	-0.86	-	100
Jun-27 39.00	11.36	-	-	-	23.86	-0.89	-	75
Jun-27 40.00	12.27	-	-	-	23.55	-0.91	-	100
Jun-27 41.00	13.19	-	-	-	23.24	-0.93	-	2
Sep-27 21.00	1.16	-	-	-	31.12	-0.18	-	1
Sep-27 36.00	8.91	-	-	-	24.03	-0.78	-	25
Sep-27 37.00	9.70	-	-	-	23.70	-0.81	-	25
Dec-27 21.00	1.27	-	-	-	30.38	-0.18	-	1
Dec-27 30.00	4.88	-	-	-	25.92	-0.53	-	75
Dec-27 31.00	5.50	-	-	-	25.62	-0.57	-	50
Dec-27 32.00	6.13	-	-	-	25.31	-0.61	-	26
Dec-27 33.00	6.82	-	-	-	25.00	-0.65	-	25
Dec-27 34.00	7.53	-	-	-	24.69	-0.69	-	25
Mar-28 21.00	1.43	-	-	-	29.86	-0.19	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 27.00	1.71	-	-	-	47.29	0.67	-	20
Apr-26 28.00	1.12	-	-	-	45.98	0.53	-	1,300
Apr-26 30.00	0.39	-	-	-	45.00	0.26	-	1
Jun-26 28.00	1.99	-	-	-	36.45	0.55	-	110
Jun-26 30.00	1.15	-	-	-	35.61	0.38	-	60
Jun-26 33.00	0.42	-	-	-	34.40	0.18	-	25
Jun-26 34.00	0.28	-	-	-	33.99	0.13	-	945
Jun-26 35.00	0.19	-	-	-	33.59	0.10	-	875
Sep-26 28.00	2.41	-	-	-	32.08	0.54	-	25
Sep-26 31.00	1.28	-	-	-	31.34	0.35	-	25
Sep-26 32.00	1.01	-	-	-	31.10	0.30	-	25
Sep-26 33.00	0.79	-	-	-	30.86	0.25	-	25
Dec-26 28.00	2.95	-	-	-	30.84	0.55	-	50
Dec-26 29.00	2.51	-	-	-	30.55	0.50	-	2
Dec-26 32.00	1.46	-	-	-	29.76	0.35	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	0.62	-	-	-	42.62	-0.18	-	1
Jun-26 30.00	3.03	-	-	-	36.69	-0.61	-	70
Sep-26 24.00	1.06	-	-	-	36.35	-0.23	-	1
Sep-26 25.00	1.32	-	-	-	35.25	-0.28	-	10

	Previous Close	26.85		01/04/26
	CIE AUTOMOTIVE Close	28.00		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	3.03	3.10	3.10	3.10	23.88	0.99	1	-
Apr-26 30.00	0.04	-	-	-	21.81	0.07	-	3
Apr-26 31.00	0.01	-	-	-	21.52	0.01	-	7
Jun-26 25.00	3.25	-	-	-	20.77	0.90	-	2
Jun-26 27.00	1.68	-	-	-	19.96	0.69	-	25
Sep-26 28.00	1.39	-	-	-	18.76	0.53	-	1
Sep-26 29.00	0.95	-	-	-	18.57	0.41	-	1
Sep-26 31.00	0.40	-	-	-	18.19	0.21	-	11
Sep-26 33.00	0.14	-	-	-	17.81	0.09	-	1
Dec-26 31.00	0.72	-	-	-	18.45	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	0.38	-	-	-	20.85	-0.29	-	2
Jun-26 26.00	0.30	-	-	-	20.39	-0.19	-	1
Jun-26 28.00	0.97	-	-	-	19.58	-0.47	-	10
Jun-26 29.00	1.54	-	-	-	19.32	-0.63	-	42
Jun-26 30.00	2.25	-	-	-	19.06	-0.77	-	10

	Previous Close	5.09		01/04/26
	COLONIAL Close	5.16		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.32	-	-	-	25.44	0.65	-	57
Jun-26 5.25	0.18	-	-	-	24.33	0.47	-	20
Jun-26 6.00	0.01	-	-	-	20.98	0.06	-	20
Sep-26 5.25	0.25	-	-	-	26.36	0.47	-	45
Dec-26 4.00	1.18	-	-	-	28.06	0.97	-	25
Dec-26 4.60	0.67	-	-	-	26.97	0.78	-	65
Dec-26 5.25	0.30	-	-	-	25.79	0.46	-	5
Dec-26 5.50	0.21	-	-	-	25.32	0.35	-	4
Dec-26 9.50	-	0.15	0.15	0.15	17.82	-	1	1
Mar-27 4.00	1.19	-	-	-	26.48	0.96	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 4.80	0.01	-	-	-	21.56	-0.05	-	4
Apr-26 4.90	0.01	-	-	-	21.13	-0.12	-	2
Apr-26 5.00	0.03	-	-	-	20.70	-0.23	-	3
Apr-26 5.25	0.14	-	-	-	19.57	-0.66	-	6
May-26 4.80	0.03	-	-	-	20.61	-0.15	-	2
May-26 4.90	0.05	-	-	-	20.19	-0.22	-	8
May-26 5.00	0.07	-	-	-	19.77	-0.31	-	6
Jun-26 4.60	0.05	-	-	-	16.80	-0.23	-	3
Jun-26 4.70	0.08	-	-	-	16.35	-0.32	-	12
Jun-26 4.80	0.12	-	-	-	15.90	-0.42	-	2
Jun-26 4.90	0.16	-	-	-	15.46	-0.53	-	11
Jun-26 5.00	0.22	-	-	-	15.01	-0.65	-	272
Jun-26 5.25	0.41	-	-	-	13.90	-0.88	-	5
Jun-26 5.50	0.64	-	-	-	12.78	-0.98	-	50
Jun-26 5.75	0.89	-	-	-	11.67	-1.00	-	75
Jun-26 6.00	1.14	-	-	-	10.55	-1.00	-	5
Sep-26 4.70	0.21	-	-	-	22.05	-0.38	-	1
Sep-26 4.80	0.25	-	-	-	21.80	-0.43	-	10
Sep-26 5.00	0.35	-	-	-	21.29	-0.55	-	116
Sep-26 5.50	0.70	-	-	-	20.03	-0.81	-	9
Dec-26 4.00	0.07	0.18	0.18	0.18	23.31	-0.13	1	1
Dec-26 4.30	0.13	-	-	-	22.77	-0.22	-	2,000
Dec-26 4.80	0.31	-	-	-	21.86	-0.42	-	2
Dec-26 4.90	0.35	-	-	-	21.68	-0.47	-	2
Dec-26 5.00	0.41	-	-	-	21.50	-0.52	-	10
Dec-26 5.25	0.56	-	-	-	21.04	-0.63	-	952
Dec-26 5.50	0.74	-	-	-	20.57	-0.74	-	100
Mar-27 4.90	0.39	-	-	-	21.22	-0.46	-	1
Mar-27 5.00	0.44	-	-	-	21.08	-0.50	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.22	-	-	-	15.01	-0.64	-	1

	Previous Close	18.80		01/04/26
	EBRO FOODS Close	18.68		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.32	-	-	-	17.50	0.33	-	2
Sep-26 19.00	0.73	-	-	-	17.34	0.47	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	0.01	-	-	-	17.97	-0.04	-	3
Apr-26 18.00	0.05	-	-	-	17.57	-0.15	-	1
Jun-26 16.00	0.02	-	-	-	18.82	-0.03	-	1
Jun-26 16.50	0.05	-	-	-	18.48	-0.06	-	3
Jun-26 18.00	0.30	-	-	-	17.46	-0.30	-	3
Dec-26 18.50	1.07	-	-	-	17.09	-0.48	-	2

	Previous Close	17.14		01/04/26
	ENAGAS Close	16.92		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	3.43	-	-	-	29.21	1.00	-	3
Apr-26 14.00	2.93	-	-	-	28.22	1.00	-	3
Apr-26 14.50	2.43	-	-	-	27.23	1.00	-	20
Apr-26 15.00	1.94	-	-	-	26.23	0.99	-	30
Apr-26 15.50	1.45	1.70	1.70	1.70	25.24	0.96	2	11
Apr-26 16.00	0.99	1.21	1.21	1.21	24.24	0.87	2	5
Apr-26 17.00	0.29	-	-	-	22.33	0.48	-	1
Apr-26 17.50	0.11	-	-	-	21.80	0.24	-	28
Apr-26 18.00	0.03	-	-	-	21.28	0.09	-	5
May-26 14.00	2.97	-	-	-	27.40	0.98	-	2
May-26 15.00	2.01	-	-	-	25.43	0.92	-	4
May-26 16.00	1.15	1.34	1.34	1.34	23.46	0.77	1	1
May-26 17.00	0.49	-	-	-	21.57	0.50	-	3
Jun-26 9.50	7.46	-	-	-	36.04	1.00	-	10
Jun-26 12.00	4.98	-	-	-	31.26	0.99	-	31
Jun-26 13.00	4.00	-	-	-	29.35	0.98	-	10
Jun-26 13.50	3.51	-	-	-	28.40	0.97	-	36
Jun-26 14.00	3.04	-	-	-	27.44	0.94	-	55
Jun-26 14.50	2.58	-	-	-	26.48	0.91	-	42
Jun-26 15.00	2.13	-	-	-	25.53	0.87	-	100
Jun-26 15.50	1.71	-	-	-	24.57	0.80	-	1,470
Jun-26 16.00	1.33	1.48	1.48	1.48	23.62	0.73	1	-
Jun-26 17.00	0.69	-	-	-	21.77	0.52	-	2
Jun-26 17.50	0.46	-	-	-	21.17	0.40	-	12
Jun-26 18.00	0.29	-	-	-	20.58	0.29	-	2
Jun-26 18.50	0.17	0.22	0.22	0.22	19.99	0.19	1	3
Sep-26 10.00	6.97	-	-	-	34.14	1.00	-	20
Sep-26 11.50	5.49	-	-	-	31.66	0.99	-	15
Sep-26 12.50	4.51	-	-	-	30.00	0.98	-	10
Sep-26 13.50	3.56	-	-	-	28.35	0.94	-	10
Sep-26 14.00	3.10	-	-	-	27.52	0.91	-	1
Sep-26 14.50	2.66	-	-	-	26.69	0.87	-	14
Sep-26 15.00	2.23	-	-	-	25.87	0.82	-	1
Sep-26 15.50	1.84	-	-	-	25.04	0.76	-	3
Sep-26 16.00	1.48	-	-	-	24.21	0.69	-	91
Sep-26 17.50	0.64	-	-	-	22.00	0.42	-	1
Sep-26 18.00	0.46	-	-	-	21.41	0.33	-	5
Dec-26 13.50	3.62	-	-	-	27.58	0.91	-	146
Dec-26 14.00	3.18	-	-	-	26.89	0.87	-	160
Dec-26 14.50	2.76	-	-	-	26.20	0.83	-	1
Dec-26 15.00	2.38	-	-	-	25.51	0.77	-	6
Dec-26 15.50	2.01	-	-	-	24.82	0.71	-	25
Dec-26 16.00	1.68	-	-	-	24.13	0.65	-	412
Dec-26 17.00	1.11	-	-	-	22.78	0.51	-	5
Dec-26 18.00	0.69	-	-	-	21.84	0.37	-	1
Dec-26 19.00	0.40	-	-	-	20.89	0.25	-	2
Dec-26 19.50	0.30	-	-	-	20.42	0.20	-	23
Dec-26 20.00	0.21	-	-	-	19.95	0.15	-	1
Mar-27 15.50	2.01	-	-	-	23.50	0.70	-	301
Mar-27 16.00	1.69	-	-	-	22.99	0.64	-	2
Mar-27 17.00	1.15	-	-	-	22.00	0.50	-	1
Mar-27 17.50	0.95	-	-	-	21.67	0.44	-	8
Mar-27 18.00	0.76	-	-	-	21.35	0.38	-	1
Mar-27 19.50	0.37	-	-	-	20.37	0.22	-	10
Mar-27 20.00	0.28	0.31	0.31	0.31	20.05	0.18	100	99
Dec-28 16.00	1.63	-	-	-	17.59	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	-	-	-	-	30.12	-	-	2
Apr-26 14.00	-	-	-	-	28.13	-	-	6
Apr-26 14.50	-	-	-	-	27.14	-	-	21
Apr-26 15.00	-	-	-	-	26.14	-0.01	-	11
Apr-26 16.50	0.15	-	-	-	23.16	-0.29	-	1
Apr-26 17.00	0.35	0.25	0.25	0.25	22.24	-0.53	1	1
Apr-26 17.50	0.68	-	-	-	21.71	-0.76	-	20
Apr-26 18.00	1.10	0.70	0.70	0.70	21.19	-0.92	1	-
May-26 14.50	0.03	-	-	-	26.76	-0.04	-	10
May-26 15.00	0.06	-	-	-	25.77	-0.08	-	1
Jun-26 10.00	-	-	-	-	34.36	-	-	20,000
Jun-26 11.50	-	-	-	-	31.50	-	-	1
Jun-26 12.00	-	-	-	-	30.54	-0.01	-	61
Jun-26 12.50	0.01	-	-	-	29.59	-0.01	-	1,511
Jun-26 13.00	0.02	-	-	-	28.63	-0.02	-	284
Jun-26 13.50	0.03	-	-	-	27.68	-0.03	-	387
Jun-26 14.00	0.05	-	-	-	26.72	-0.05	-	330
Jun-26 14.50	0.08	-	-	-	25.76	-0.08	-	186
Jun-26 15.00	0.13	-	-	-	24.81	-0.13	-	36
Sep-26 12.00	0.06	-	-	-	28.60	-0.04	-	6
Sep-26 12.50	0.09	-	-	-	27.77	-0.06	-	12
Sep-26 13.00	0.13	-	-	-	26.95	-0.08	-	226
Sep-26 13.50	0.18	-	-	-	26.12	-0.11	-	30
Sep-26 14.00	0.24	-	-	-	25.29	-0.15	-	44
Sep-26 15.00	0.44	-	-	-	23.64	-0.26	-	2
Sep-26 15.50	0.58	-	-	-	22.81	-0.32	-	5
Sep-26 16.00	0.76	-	-	-	21.98	-0.40	-	7
Sep-26 17.50	1.52	-	-	-	19.77	-0.66	-	3
Dec-26 12.00	0.13	-	-	-	27.58	-0.07	-	150
Dec-26 12.50	0.17	-	-	-	26.90	-0.09	-	2
Dec-26 13.00	0.23	-	-	-	26.21	-0.12	-	227
Dec-26 13.50	0.29	-	-	-	25.52	-0.15	-	51
Dec-26 14.00	0.38	-	-	-	24.83	-0.18	-	27
Dec-26 14.50	0.48	-	-	-	24.14	-0.23	-	1
Dec-26 15.00	0.62	-	-	-	23.45	-0.28	-	3
Mar-27 12.00	0.15	-	-	-	23.98	-0.08	-	1
Mar-27 14.00	0.46	-	-	-	21.93	-0.21	-	183
Mar-27 15.00	0.73	-	-	-	20.91	-0.31	-	4
Mar-27 16.00	1.11	-	-	-	19.88	-0.43	-	400
Sep-27 13.50	0.44	-	-	-	18.74	-0.20	-	1
Dec-27 11.00	0.09	-	-	-	18.85	-0.05	-	4,100
Mar-28 14.50	0.80	-	-	-	15.89	-0.33	-	173

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 15.00	1.94	-	-	-	26.23	0.99	-	1
Jun-26 16.00	1.33	-	-	-	23.62	0.72	-	5
Sep-26 12.50	4.07	-	-	-	30.00	0.92	-	25
Sep-26 13.50	3.19	-	-	-	28.35	0.86	-	6
Sep-26 14.00	2.77	-	-	-	27.52	0.82	-	6
Sep-26 17.50	0.59	0.53	0.53	0.53	22.00	0.37	1	1
Sep-26 18.00	0.43	-	-	-	21.41	0.30	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.01	-	-	-	29.59	-0.01	-	25
Jun-26 13.50	0.03	-	-	-	27.68	-0.03	-	29
Jun-26 14.50	0.08	-	-	-	25.76	-0.08	-	8
Jun-26 15.00	0.13	-	-	-	24.81	-0.13	-	50
Sep-26 11.00	0.03	-	-	-	30.26	-0.02	-	1
Sep-26 12.50	0.09	-	-	-	27.77	-0.06	-	60
Sep-26 14.00	0.24	-	-	-	25.29	-0.15	-	25
Dec-26 13.00	0.22	-	-	-	26.21	-0.11	-	25
Dec-26 13.50	0.29	-	-	-	25.52	-0.14	-	50
Dec-26 14.00	0.38	-	-	-	24.83	-0.18	-	25

	Previous Close	2.29		01/04/26
	ENCE Close	2.33		01/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	0.04	-	-	-	27.20	-0.22	-	10
Jun-26 2.30	0.12	-	-	-	27.05	-0.48	-	5

	Previous Close	36.08		01/04/26
	ENDESA Close	36.88		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 33.00	3.94	-	-	-	30.55	0.96	-	5
Apr-26 34.00	3.01	-	-	-	29.71	0.91	-	1
Apr-26 36.00	1.39	-	-	-	28.03	0.67	-	1
May-26 37.00	1.33	-	-	-	26.20	0.51	-	12
Jun-26 23.00	13.99	-	-	-	37.52	1.00	-	23
Jun-26 25.00	12.01	-	-	-	35.67	0.99	-	3
Jun-26 27.00	10.04	-	-	-	33.83	0.98	-	10
Jun-26 28.00	9.07	-	-	-	32.91	0.97	-	25
Jun-26 29.00	8.11	-	-	-	31.98	0.96	-	25
Jun-26 30.00	7.17	-	-	-	31.06	0.94	-	25
Jun-26 31.00	6.25	-	-	-	30.14	0.91	-	35
Jun-26 32.00	5.37	-	-	-	29.22	0.87	-	11
Jun-26 33.00	4.51	-	-	-	28.30	0.83	-	3
Jun-26 34.00	3.71	-	-	-	27.38	0.77	-	5
Jun-26 38.00	1.27	-	-	-	24.54	0.43	-	7
Sep-26 27.00	10.15	-	-	-	33.38	0.96	-	80
Sep-26 30.00	7.36	-	-	-	30.67	0.90	-	10
Sep-26 33.00	4.86	-	-	-	27.96	0.78	-	163
Sep-26 34.00	4.08	-	-	-	27.05	0.73	-	134
Sep-26 35.00	3.40	-	-	-	26.15	0.67	-	5
Sep-26 36.00	2.74	-	-	-	25.25	0.60	-	1,001
Dec-26 24.00	13.09	-	-	-	34.59	0.98	-	4
Dec-26 25.00	12.13	-	-	-	33.76	0.97	-	5
Dec-26 35.00	3.84	-	-	-	25.44	0.64	-	2
Dec-26 36.00	3.21	-	-	-	24.61	0.58	-	10
Dec-26 37.00	2.68	-	-	-	23.86	0.52	-	4
Dec-26 38.00	2.23	-	-	-	23.68	0.46	-	4
Dec-26 40.00	1.52	-	-	-	23.32	0.35	-	1
Dec-26 42.00	1.01	-	-	-	22.95	0.26	-	1
Mar-27 34.00	4.79	-	-	-	26.02	0.67	-	150
Mar-27 44.00	0.87	-	-	-	22.18	0.22	-	1
Jun-27 25.00	12.28	-	-	-	33.21	0.94	-	5
Jun-27 27.00	10.51	-	-	-	31.60	0.89	-	2
Jun-27 32.00	6.52	-	-	-	27.58	0.74	-	294
Jun-27 33.00	5.83	5.93	5.93	5.93	26.77	0.70	10	296
Jun-27 37.00	3.40	-	-	-	23.63	0.53	-	1
Jun-27 41.00	1.91	-	-	-	22.83	0.36	-	2
Dec-27 25.00	12.28	-	-	-	31.92	0.93	-	1
Dec-27 29.00	8.99	-	-	-	29.24	0.82	-	1
Dec-27 31.00	7.49	-	-	-	27.90	0.75	-	1
Dec-27 34.00	5.53	-	-	-	25.90	0.65	-	1
Dec-27 40.00	2.72	-	-	-	23.41	0.42	-	26
Mar-28 40.00	2.86	-	-	-	23.27	0.43	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 27.00	-	-	-	-	38.12	-	-	1
Apr-26 28.00	-	-	-	-	37.28	-	-	5
Apr-26 29.00	-	-	-	-	36.44	-	-	4
Apr-26 30.00	-	-	-	-	35.60	-	-	11
Apr-26 31.00	0.01	-	-	-	34.76	-0.01	-	5
Apr-26 32.00	0.02	-	-	-	33.92	-0.02	-	3
Apr-26 33.00	0.06	-	-	-	33.08	-0.05	-	5
Apr-26 34.00	0.13	-	-	-	32.24	-0.11	-	155
Apr-26 35.00	0.28	-	-	-	31.40	-0.20	-	3
May-26 34.00	0.47	-	-	-	30.59	-0.20	-	150
Jun-26 23.00	0.01	-	-	-	38.68	-	-	4
Jun-26 24.00	0.01	-	-	-	37.75	-0.01	-	4
Jun-26 27.00	0.05	-	-	-	34.99	-0.02	-	10
Jun-26 29.00	0.12	-	-	-	33.14	-0.05	-	161
Jun-26 31.00	0.27	-	-	-	31.30	-0.10	-	1
Jun-26 32.00	0.39	-	-	-	30.38	-0.14	-	147
Jun-26 34.00	0.75	-	-	-	28.54	-0.24	-	25
Sep-26 25.00	0.16	-	-	-	33.54	-0.04	-	4
Sep-26 27.00	0.28	-	-	-	31.73	-0.07	-	445
Sep-26 28.00	0.36	-	-	-	30.83	-0.09	-	19
Sep-26 29.00	0.48	-	-	-	29.92	-0.12	-	148
Sep-26 30.00	0.61	-	-	-	29.02	-0.15	-	147
Sep-26 31.00	0.78	-	-	-	28.11	-0.19	-	146
Sep-26 35.00	1.86	-	-	-	24.50	-0.40	-	25
Sep-26 36.00	2.25	-	-	-	23.60	-0.46	-	50
Sep-26 37.00	2.73	-	-	-	22.78	-0.54	-	30
Sep-26 38.00	3.34	-	-	-	22.57	-0.61	-	5
Sep-26 41.00	5.52	-	-	-	21.94	-0.79	-	5
Sep-26 43.00	7.22	-	-	-	21.53	-0.88	-	5
Dec-26 19.00	0.06	-	-	-	37.38	-0.01	-	15
Dec-26 28.00	0.63	-	-	-	29.89	-0.12	-	25
Dec-26 30.00	0.95	-	-	-	28.23	-0.18	-	10
Dec-26 32.00	1.36	-	-	-	26.57	-0.25	-	10
Dec-26 33.00	1.63	-	-	-	25.74	-0.29	-	25
Dec-26 34.00	1.92	-	-	-	24.90	-0.34	-	2
Jun-27 15.50	0.07	-	-	-	38.08	-0.01	-	5
Jun-27 22.00	0.38	-	-	-	32.85	-0.06	-	10
Jun-27 34.00	2.53	-	-	-	23.20	-0.36	-	18
Dec-27 17.50	0.23	-	-	-	33.64	-0.03	-	1
Dec-27 27.00	1.34	-	-	-	27.29	-0.17	-	1
Dec-27 34.00	3.24	-	-	-	22.61	-0.39	-	5
Mar-28 22.00	0.68	-	-	-	29.42	-0.09	-	150
Mar-28 24.00	0.93	-	-	-	28.25	-0.12	-	150
Mar-28 26.00	1.30	-	-	-	27.07	-0.16	-	150
Mar-28 27.00	1.48	-	-	-	26.48	-0.18	-	150
Mar-28 28.00	1.71	-	-	-	25.90	-0.21	-	150
Jun-28 25.00	1.18	-	-	-	26.90	-0.14	-	150
Jun-28 26.00	1.37	-	-	-	26.37	-0.16	-	150
Jun-28 27.00	1.56	-	-	-	25.85	-0.18	-	293
Jun-28 29.00	2.07	-	-	-	24.80	-0.24	-	143
Jun-28 30.00	2.32	-	-	-	24.28	-0.26	-	143
Jun-28 31.00	2.63	-	-	-	23.75	-0.29	-	142
Jun-28 32.00	2.97	-	-	-	23.23	-0.32	-	142
Jun-28 33.00	3.31	-	-	-	22.70	-0.36	-	142
Dec-28 31.00	3.08	-	-	-	22.95	-0.31	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	18.99	-	-	-	42.42	0.99	-	25
Sep-26 34.00	3.79	-	-	-	27.05	0.66	-	25
Sep-26 34.00	3.79	-	-	-	27.05	0.66	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	39.60	-	-	1
Sep-26 24.00	0.12	-	-	-	34.44	-0.03	-	25
Sep-26 25.00	0.16	-	-	-	33.54	-0.04	-	25
Sep-26 26.00	0.21	-	-	-	32.63	-0.06	-	25
Sep-26 26.00	0.21	-	-	-	32.63	-0.06	-	25
Sep-26 34.00	1.49	-	-	-	25.40	-0.33	-	25
Sep-26 35.00	1.83	-	-	-	24.50	-0.39	-	25
Sep-26 35.00	1.83	-	-	-	24.50	-0.39	-	50
Sep-26 36.00	2.22	-	-	-	23.60	-0.45	-	25
Sep-26 37.00	2.69	-	-	-	22.78	-0.52	-	50
Dec-26 32.00	1.34	-	-	-	26.57	-0.24	-	8

	Previous Close	10.52		01/04/26
	FCC Close	10.70		01/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	0.18	-	-	-	23.78	-0.24	-	1
Jun-26 11.00	0.58	-	-	-	21.63	-0.58	-	1
Jun-26 11.50	0.91	-	-	-	20.23	-0.76	-	1
Sep-26 11.00	1.00	-	-	-	15.17	-0.78	-	13
Sep-26 18.00	7.89	-	-	-	0.02	-0.99	-	1
Mar-27 9.50	0.48	-	-	-	21.04	-0.32	-	257
Mar-27 10.00	0.68	-	-	-	20.49	-0.42	-	250
Mar-27 10.50	0.94	-	-	-	19.95	-0.53	-	482
Mar-27 11.00	1.23	-	-	-	19.20	-0.64	-	224
Jun-27 12.00	2.06	-	-	-	19.83	-0.78	-	417
Sep-27 11.00	1.84	-	-	-	22.60	-0.63	-	226

	Previous Close	55.42		01/04/26
	FERROVIAL Close	57.66		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 54.00	4.14	-	-	-	35.79	0.82	-	25
Apr-26 56.00	2.64	-	-	-	34.36	0.67	-	15
Apr-26 58.00	1.47	-	-	-	33.12	0.49	-	1
Apr-26 60.00	0.72	0.44	0.44	0.43	32.82	0.30	2	10
Apr-26 62.00	0.31	-	-	-	32.52	0.16	-	15
Apr-26 66.00	0.03	-	-	-	31.92	0.02	-	1
Apr-26 68.00	0.01	-	-	-	31.62	0.01	-	2
Apr-26 70.00	-	-	-	-	31.32	-	-	1
May-26 50.00	8.18	7.83	7.83	7.83	35.69	0.89	2	2
May-26 58.00	2.34	-	-	-	30.24	0.51	-	1
Jun-26 50.00	8.52	-	-	-	33.35	0.85	-	5
Jun-26 52.00	6.90	-	-	-	32.14	0.79	-	3,000
Jun-26 56.00	4.07	-	-	-	29.74	0.62	-	1
Jun-26 58.00	2.94	-	-	-	28.70	0.51	-	1,500
Jun-26 60.00	2.09	-	-	-	28.44	0.41	-	2,000
Jun-26 62.00	1.43	-	-	-	28.19	0.31	-	5
Jun-26 64.00	0.95	-	-	-	27.93	0.23	-	24
Jun-26 66.00	0.61	-	-	-	27.68	0.16	-	2,075
Sep-26 50.00	9.49	-	-	-	30.44	0.79	-	25
Sep-26 52.00	7.99	-	-	-	29.52	0.74	-	4
Sep-26 54.00	6.59	-	-	-	28.59	0.68	-	25
Sep-26 56.00	5.35	-	-	-	27.67	0.61	-	58
Sep-26 58.00	4.22	-	-	-	26.85	0.54	-	55
Sep-26 60.00	3.33	-	-	-	26.59	0.46	-	101
Sep-26 62.00	2.60	-	-	-	26.32	0.39	-	79
Sep-26 64.00	1.97	-	-	-	26.06	0.32	-	2
Sep-26 66.00	1.47	-	-	-	25.79	0.26	-	25
Dec-26 47.00	12.51	-	-	-	30.64	0.83	-	1
Dec-26 50.00	10.19	-	-	-	29.40	0.77	-	5
Dec-26 52.00	8.76	-	-	-	28.58	0.72	-	1
Dec-26 56.00	6.20	-	-	-	26.94	0.61	-	65
Dec-26 58.00	5.10	-	-	-	26.22	0.55	-	25
Dec-26 60.00	4.19	-	-	-	25.99	0.49	-	25
Mar-27 58.00	5.96	-	-	-	25.90	0.56	-	25
Mar-27 60.00	5.07	-	-	-	25.67	0.51	-	25
Mar-27 62.00	4.26	-	-	-	25.44	0.45	-	25
Sep-27 44.00	16.35	-	-	-	29.63	0.84	-	25
Sep-27 50.00	12.11	-	-	-	28.04	0.74	-	25
Sep-27 52.00	10.79	-	-	-	27.51	0.70	-	25
Sep-27 56.00	8.46	-	-	-	26.44	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 48.00	0.03	-	-	-	41.35	-0.02	-	25
Apr-26 52.00	0.21	-	-	-	38.49	-0.09	-	1
Apr-26 54.00	0.47	-	-	-	37.05	-0.19	-	3
Apr-26 56.00	0.99	1.10	1.10	1.10	35.62	-0.33	20	30
Apr-26 58.00	1.83	2.01	2.01	2.01	34.38	-0.51	2	3
May-26 48.00	0.23	-	-	-	37.34	-0.07	-	1
May-26 50.00	0.41	-	-	-	35.93	-0.11	-	1
May-26 56.00	1.71	-	-	-	31.70	-0.37	-	10
Jun-26 35.00	0.02	-	-	-	42.34	-	-	1
Jun-26 36.00	0.02	-	-	-	41.74	-0.01	-	1
Jun-26 37.00	0.03	-	-	-	41.14	-0.01	-	1
Jun-26 46.00	0.35	-	-	-	35.73	-0.08	-	6,350
Jun-26 47.00	0.44	-	-	-	35.13	-0.09	-	26
Jun-26 48.00	0.54	-	-	-	34.53	-0.11	-	4,030
Jun-26 50.00	0.82	-	-	-	33.33	-0.16	-	5
Jun-26 52.00	1.21	-	-	-	32.12	-0.22	-	50
Jun-26 54.00	1.73	1.68	1.68	1.68	30.92	-0.30	25	6,000
Jun-26 58.00	3.29	-	-	-	28.68	-0.49	-	1,710
Jun-26 60.00	4.44	-	-	-	28.42	-0.60	-	2
Jun-26 62.00	5.79	5.86	5.86	5.86	28.17	-0.69	25	50
Jun-26 64.00	7.31	7.40	7.40	7.40	27.91	-0.78	25	50
Sep-26 36.00	0.12	-	-	-	36.17	-0.02	-	25
Sep-26 42.00	0.40	-	-	-	33.39	-0.06	-	25
Sep-26 45.00	0.68	-	-	-	32.01	-0.10	-	25
Sep-26 48.00	1.09	-	-	-	30.62	-0.16	-	25
Sep-26 49.00	1.30	-	-	-	30.16	-0.18	-	5
Sep-26 52.00	1.98	-	-	-	28.77	-0.26	-	3,000
Sep-26 54.00	2.56	-	-	-	27.84	-0.32	-	5
Sep-26 58.00	4.16	-	-	-	26.10	-0.47	-	20
Sep-26 64.00	7.94	-	-	-	25.31	-0.70	-	25
Dec-26 44.00	1.04	-	-	-	31.17	-0.12	-	1
Dec-26 49.00	1.94	-	-	-	29.11	-0.21	-	25
Dec-26 50.00	2.18	-	-	-	28.70	-0.24	-	25
Dec-26 54.00	3.39	-	-	-	27.06	-0.34	-	26
Dec-26 56.00	4.14	-	-	-	26.24	-0.40	-	25
Mar-27 39.00	0.67	-	-	-	31.38	-0.07	-	100
Mar-27 45.00	1.50	-	-	-	29.44	-0.15	-	25
Mar-27 46.00	1.71	-	-	-	29.11	-0.17	-	25
Mar-27 47.00	1.92	-	-	-	28.79	-0.19	-	25
Mar-27 48.00	2.13	-	-	-	28.47	-0.21	-	25
Mar-27 49.00	2.37	-	-	-	28.14	-0.23	-	75
Mar-27 50.00	2.66	-	-	-	27.82	-0.25	-	150
Mar-27 54.00	3.95	-	-	-	26.52	-0.34	-	24
Mar-27 56.00	4.73	-	-	-	25.88	-0.40	-	25
Mar-27 58.00	5.64	-	-	-	25.30	-0.45	-	25
Jun-27 60.00	7.25	-	-	-	25.08	-0.50	-	5
Sep-27 44.00	1.98	-	-	-	28.85	-0.16	-	1
Sep-27 47.00	2.64	-	-	-	28.05	-0.21	-	25
Sep-27 48.00	2.94	-	-	-	27.79	-0.23	-	50
Dec-27 35.00	0.79	-	-	-	30.51	-0.07	-	1
Dec-27 45.00	2.48	-	-	-	28.14	-0.18	-	25
Dec-27 54.00	5.35	-	-	-	26.01	-0.34	-	500
Jun-28 47.00	3.53	-	-	-	26.92	-0.22	-	25
Jun-28 48.00	3.83	-	-	-	26.73	-0.24	-	25
Jun-28 49.00	4.13	-	-	-	26.54	-0.25	-	25
Jun-28 50.00	4.44	-	-	-	26.35	-0.27	-	25
Jun-28 52.00	5.20	-	-	-	25.97	-0.31	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 60.00	0.73	0.30	0.30	0.30	32.82	0.30	2	20

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.20	-	-	-	32.12	-0.22	-	40
Jun-26 54.00	1.71	-	-	-	30.92	-0.30	-	15
Jun-26 60.00	4.41	-	-	-	28.42	-0.59	-	40
Sep-26 54.00	2.54	-	-	-	27.84	-0.32	-	15
Sep-26 60.00	5.20	-	-	-	25.84	-0.54	-	20
Sep-26 62.00	6.43	-	-	-	25.57	-0.61	-	115
Sep-26 64.00	7.81	-	-	-	25.31	-0.68	-	45
Dec-26 49.00	1.93	-	-	-	29.11	-0.21	-	25
Dec-26 50.00	2.16	-	-	-	28.70	-0.23	-	25
Mar-27 40.00	0.76	-	-	-	31.06	-0.08	-	300

	Previous Close	19.77		01/04/26
	FLUIDRA Close	20.42		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.00	1.57	-	-	-	36.22	0.84	-	1
May-26 22.00	0.45	0.40	0.40	0.40	35.33	0.30	3	3
Jun-26 27.00	0.02	-	-	-	27.90	0.02	-	5
Sep-26 29.00	0.09	-	-	-	30.66	0.05	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	0.03	-	-	-	37.01	-0.05	-	1
Apr-26 18.50	0.07	-	-	-	36.46	-0.09	-	1
Apr-26 22.00	1.69	-	-	-	34.36	-0.84	-	1
May-26 17.50	0.15	-	-	-	38.54	-0.11	-	1
May-26 18.00	0.23	-	-	-	38.00	-0.15	-	1
May-26 20.00	0.80	0.99	0.99	0.99	35.81	-0.40	3	3
Jun-26 17.00	0.23	-	-	-	37.23	-0.12	-	1
Jun-26 18.00	0.42	-	-	-	36.23	-0.20	-	1
Jun-26 19.00	0.69	-	-	-	35.23	-0.29	-	1
Jun-26 20.00	1.06	-	-	-	34.24	-0.41	-	1
Jun-26 22.00	2.17	-	-	-	32.22	-0.66	-	15
Jun-26 23.00	2.89	-	-	-	31.21	-0.77	-	6
Sep-26 28.00	7.82	-	-	-	29.50	-0.94	-	11
Dec-26 18.00	1.22	-	-	-	32.98	-0.30	-	600
Dec-26 21.00	2.58	-	-	-	30.86	-0.51	-	7
Dec-26 27.00	7.13	-	-	-	29.68	-0.85	-	11

	Previous Close	8.96		01/04/26
	GRIFOLS Close	9.27		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.49	-	-	-	43.47	0.65	-	156
Apr-26 9.25	0.34	-	-	-	42.39	0.53	-	2
Apr-26 9.50	0.23	-	-	-	42.04	0.41	-	1
Apr-26 9.75	0.15	-	-	-	41.76	0.30	-	10
Apr-26 10.50	0.03	-	-	-	40.93	0.08	-	10
Apr-26 11.50	-	-	-	-	39.81	0.01	-	11
Apr-26 12.00	-	-	-	-	39.26	-	-	25
Apr-26 13.50	-	-	-	-	37.58	-	-	7
May-26 9.50	0.46	-	-	-	42.72	0.47	-	10
May-26 10.00	0.28	-	-	-	42.17	0.34	-	36
May-26 11.00	0.08	-	-	-	41.05	0.13	-	5
Jun-26 8.00	1.57	-	-	-	48.05	0.79	-	17
Jun-26 9.00	0.89	-	-	-	43.88	0.60	-	10
Jun-26 9.25	0.74	-	-	-	42.83	0.55	-	2
Jun-26 9.50	0.63	-	-	-	42.54	0.49	-	35
Jun-26 9.75	0.52	-	-	-	42.32	0.44	-	10
Jun-26 10.00	0.44	-	-	-	42.09	0.39	-	66
Jun-26 10.50	0.30	-	-	-	41.64	0.29	-	98
Jun-26 11.00	0.19	-	-	-	41.19	0.21	-	55
Jun-26 12.00	0.07	-	-	-	40.30	0.10	-	120
Jun-26 12.50	0.04	-	-	-	39.85	0.06	-	51
Jun-26 13.00	0.02	-	-	-	39.40	0.04	-	15
Jun-26 14.50	-	-	-	-	38.05	0.01	-	21
Jun-26 15.00	-	-	-	-	37.60	-	-	36
Sep-26 9.00	1.20	-	-	-	45.08	0.60	-	52
Sep-26 9.50	0.96	-	-	-	44.03	0.52	-	40
Sep-26 9.75	0.86	-	-	-	43.94	0.48	-	2
Sep-26 10.00	0.77	-	-	-	43.85	0.45	-	99
Sep-26 10.50	0.62	-	-	-	43.67	0.38	-	44
Sep-26 11.50	0.38	-	-	-	43.31	0.27	-	3
Sep-26 12.00	0.30	-	-	-	43.13	0.22	-	112
Sep-26 12.50	0.23	-	-	-	42.95	0.18	-	25
Dec-26 8.50	1.74	-	-	-	46.56	0.66	-	3
Dec-26 9.00	1.45	-	-	-	44.85	0.60	-	2
Dec-26 9.50	1.22	-	-	-	43.90	0.54	-	112
Dec-26 9.75	1.13	-	-	-	43.86	0.51	-	3
Dec-26 10.00	1.03	-	-	-	43.83	0.48	-	84
Dec-26 10.50	0.88	-	-	-	43.75	0.43	-	28
Dec-26 11.00	0.74	-	-	-	43.68	0.38	-	1
Dec-26 11.50	0.63	-	-	-	43.61	0.34	-	20
Dec-26 12.00	0.53	-	-	-	43.54	0.30	-	14
Dec-26 12.50	0.44	-	-	-	43.47	0.26	-	99
Dec-26 13.00	0.37	-	-	-	43.39	0.23	-	999
Dec-26 13.50	0.31	-	-	-	43.32	0.19	-	1,187
Dec-26 14.00	0.25	-	-	-	43.25	0.17	-	25
Dec-26 14.50	0.21	-	-	-	43.18	0.15	-	25
Dec-26 15.00	0.17	-	-	-	43.11	0.12	-	26
Dec-26 15.50	0.15	-	-	-	43.03	0.11	-	5
Dec-26 17.00	0.08	-	-	-	42.82	0.06	-	25
Dec-26 17.50	0.07	-	-	-	42.75	0.06	-	25
Mar-27 6.25	3.41	-	-	-	51.20	0.85	-	3
Mar-27 7.00	2.86	-	-	-	48.96	0.80	-	3
Mar-27 7.50	2.53	-	-	-	47.47	0.75	-	41
Mar-27 9.00	1.62	-	-	-	43.00	0.61	-	12
Mar-27 9.25	1.50	-	-	-	42.25	0.58	-	10
Mar-27 10.50	1.06	-	-	-	42.10	0.46	-	14
Mar-27 13.00	0.51	-	-	-	41.92	0.27	-	200
Mar-27 14.00	0.38	-	-	-	41.85	0.21	-	15
Jun-27 9.00	1.72	-	-	-	41.58	0.62	-	2
Jun-27 9.25	1.60	-	-	-	40.91	0.59	-	3
Jun-27 12.50	0.68	-	-	-	40.74	0.33	-	250
Jun-27 16.00	0.27	-	-	-	40.62	0.16	-	850
Dec-27 8.75	1.99	-	-	-	40.45	0.64	-	15
Dec-27 11.00	1.19	-	-	-	39.21	0.46	-	1
Dec-27 11.50	1.06	-	-	-	39.19	0.42	-	5
Dec-28 15.50	0.61	-	-	-	35.46	0.26	-	3
Dec-28 16.50	0.50	-	-	-	35.35	0.23	-	2
Dec-28 17.50	0.43	-	-	-	35.24	0.20	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 7.75	0.02	-	-	-	50.21	-0.04	-	350
Apr-26 8.00	0.03	-	-	-	49.13	-0.07	-	15
Apr-26 8.25	0.05	-	-	-	48.04	-0.11	-	48
Apr-26 8.50	0.09	-	-	-	46.95	-0.17	-	1,227
Apr-26 8.75	0.14	0.18	0.25	0.18	45.86	-0.26	26	56
Apr-26 9.00	0.22	-	-	-	44.77	-0.36	-	417
Apr-26 9.25	0.33	-	-	-	43.69	-0.47	-	318
Apr-26 9.50	0.46	-	-	-	43.34	-0.59	-	44
Apr-26 9.75	0.63	-	-	-	43.06	-0.70	-	23
Apr-26 10.00	0.82	-	-	-	42.79	-0.79	-	29
Apr-26 10.50	1.26	1.36	1.36	1.36	42.23	-0.92	1	29
Apr-26 11.50	2.23	-	-	-	41.11	-1.00	-	5
May-26 7.25	0.06	-	-	-	53.08	-0.08	-	12
May-26 7.50	0.09	-	-	-	51.99	-0.10	-	6
May-26 7.75	0.12	-	-	-	50.90	-0.13	-	1
May-26 8.00	0.16	-	-	-	49.82	-0.17	-	85
May-26 8.25	0.21	-	-	-	48.73	-0.22	-	307
May-26 8.50	0.28	-	-	-	47.64	-0.27	-	10
May-26 8.75	0.35	-	-	-	46.55	-0.33	-	16
May-26 9.00	0.45	-	-	-	45.46	-0.39	-	89
May-26 9.25	0.55	0.62	0.62	0.62	44.38	-0.46	10	284
May-26 9.50	0.69	-	-	-	44.03	-0.53	-	23
May-26 9.75	0.84	-	-	-	43.75	-0.60	-	10
May-26 10.00	1.01	-	-	-	43.48	-0.66	-	21
May-26 10.50	1.38	-	-	-	42.92	-0.78	-	5
May-26 11.00	1.80	-	-	-	42.36	-0.86	-	16
Jun-26 5.75	0.03	-	-	-	57.45	-0.03	-	40
Jun-26 6.25	0.06	-	-	-	55.37	-0.05	-	5
Jun-26 6.75	0.10	-	-	-	53.28	-0.08	-	2
Jun-26 7.00	0.12	0.19	0.19	0.17	52.24	-0.10	2	2
Jun-26 7.50	0.20	-	-	-	50.15	-0.16	-	1
Jun-26 8.00	0.31	-	-	-	48.07	-0.23	-	43
Jun-26 8.25	0.37	-	-	-	47.02	-0.27	-	370
Jun-26 8.50	0.45	-	-	-	45.98	-0.31	-	63
Jun-26 8.75	0.54	-	-	-	44.94	-0.36	-	48
Jun-26 9.00	0.64	-	-	-	43.90	-0.41	-	37
Jun-26 9.25	0.75	-	-	-	42.85	-0.47	-	322
Jun-26 9.50	0.89	-	-	-	42.56	-0.52	-	133
Jun-26 9.75	1.03	-	-	-	42.34	-0.57	-	277
Jun-26 10.00	1.20	-	-	-	42.11	-0.62	-	105
Jun-26 10.50	1.56	1.56	1.56	1.56	41.66	-0.71	1	826
Jun-26 11.00	1.96	-	-	-	41.21	-0.79	-	432
Jun-26 11.50	2.39	-	-	-	40.77	-0.86	-	21
Jun-26 12.00	2.84	-	-	-	40.32	-0.91	-	52
Jun-26 12.50	3.31	-	-	-	39.87	-0.94	-	15
Jun-26 14.00	4.77	-	-	-	38.52	-0.99	-	4
Jun-26 17.00	7.75	-	-	-	35.82	-1.00	-	5
Jun-26 20.00	10.74	-	-	-	34.52	-1.00	-	1
Jun-26 21.00	11.73	-	-	-	34.52	-1.00	-	9
Sep-26 7.75	0.50	-	-	-	45.77	-0.25	-	1
Sep-26 8.00	0.58	-	-	-	44.87	-0.28	-	20
Sep-26 8.25	0.65	-	-	-	43.97	-0.31	-	5
Sep-26 8.50	0.75	-	-	-	43.07	-0.35	-	60
Sep-26 8.75	0.85	-	-	-	42.17	-0.39	-	6
Sep-26 9.00	0.95	-	-	-	41.27	-0.43	-	30
Sep-26 9.25	1.07	-	-	-	40.37	-0.47	-	37
Sep-26 9.50	1.22	1.20	1.20	1.20	40.22	-0.50	10	31
Sep-26 9.75	1.36	-	-	-	40.13	-0.54	-	5
Sep-26 10.00	1.53	-	-	-	40.04	-0.58	-	16
Sep-26 10.50	1.88	-	-	-	39.86	-0.65	-	110
Sep-26 11.00	2.26	-	-	-	39.68	-0.71	-	73
Sep-26 11.50	2.66	-	-	-	39.50	-0.77	-	31
Sep-26 12.00	3.08	-	-	-	39.32	-0.81	-	22
Sep-26 16.00	6.85	-	-	-	37.88	-0.98	-	4
Dec-26 6.00	0.30	-	-	-	53.01	-0.12	-	25
Dec-26 6.25	0.35	-	-	-	52.16	-0.14	-	5
Dec-26 7.25	0.58	-	-	-	48.74	-0.22	-	28
Dec-26 7.50	0.66	-	-	-	47.89	-0.24	-	28
Dec-26 7.75	0.74	-	-	-	47.03	-0.27	-	26
Dec-26 8.00	0.82	-	-	-	46.18	-0.29	-	61
Dec-26 8.25	0.91	-	-	-	45.32	-0.32	-	1
Dec-26 8.50	1.01	-	-	-	44.47	-0.35	-	754
Dec-26 8.75	1.11	-	-	-	43.62	-0.38	-	2
Dec-26 9.00	1.21	-	-	-	42.76	-0.41	-	29
Dec-26 9.25	1.33	-	-	-	41.91	-0.44	-	70
Dec-26 9.50	1.48	-	-	-	41.81	-0.47	-	95
Dec-26 9.75	1.63	-	-	-	41.77	-0.50	-	10
Dec-26 10.00	1.78	1.75	1.75	1.75	41.74	-0.53	5	2,004
Dec-26 11.00	2.48	-	-	-	41.59	-0.64	-	280
Dec-26 11.50	2.88	-	-	-	41.52	-0.69	-	7
Dec-26 12.00	3.27	-	-	-	41.45	-0.73	-	1
Dec-26 12.50	3.69	-	-	-	41.38	-0.77	-	1
Mar-27 6.25	0.47	-	-	-	50.99	-0.15	-	50
Mar-27 6.50	0.53	-	-	-	50.25	-0.17	-	17
Mar-27 7.00	0.66	-	-	-	48.75	-0.21	-	13
Mar-27 7.25	0.74	-	-	-	48.01	-0.23	-	26
Mar-27 7.50	0.82	-	-	-	47.26	-0.25	-	64
Mar-27 7.75	0.89	-	-	-	46.52	-0.27	-	31
Mar-27 8.00	0.98	-	-	-	45.77	-0.30	-	27
Mar-27 8.50	1.18	-	-	-	44.28	-0.35	-	10
Mar-27 10.00	1.97	-	-	-	41.93	-0.50	-	2
Mar-27 10.50	2.31	-	-	-	41.89	-0.55	-	2
Mar-27 16.00	6.95	-	-	-	41.50	-0.90	-	3
Jun-27 6.00	0.50	-	-	-	50.03	-0.15	-	20
Jun-27 12.00	3.55	-	-	-	41.23	-0.65	-	206
Jun-27 12.50	3.95	-	-	-	41.21	-0.69	-	397
Jun-27 13.00	4.35	-	-	-	41.20	-0.72	-	195
Dec-27 8.25	1.47	-	-	-	42.78	-0.33	-	1
Dec-27 8.75	1.68	-	-	-	41.65	-0.37	-	3
Dec-27 10.50	2.73	-	-	-	40.43	-0.51	-	242
Dec-27 11.00	3.08	-	-	-	40.41	-0.54	-	228
Dec-27 11.50	3.43	-	-	-	40.39	-0.58	-	30
Jun-28 6.00	0.76	-	-	-	45.69	-0.17	-	25
Jun-28 8.25	1.60	-	-	-	41.24	-0.32	-	2
Dec-28 6.50	1.02	-	-	-	42.60	-0.21	-	25
Dec-28 7.00	1.20	-	-	-	41.70	-0.24	-	1
Dec-28 8.00	1.62	-	-	-	39.90	-0.31	-	4
Jun-29 8.50	1.89	-	-	-	37.55	-0.34	-	2
Dec-29 8.50	2.00	-	-	-	36.43	-0.34	-	3
Dec-30 10.00	2.95	-	-	-	34.11	-0.42	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.12	-	-	-	40.75	0.14	-	55
Dec-26 11.50	0.62	-	-	-	43.61	0.33	-	65
Dec-26 15.00	0.18	-	-	-	43.11	0.12	-	15
Jun-27 11.50	0.87	-	-	-	40.78	0.38	-	50
Dec-27 11.50	1.06	-	-	-	39.19	0.41	-	30
Jun-28 11.50	1.19	-	-	-	37.60	0.42	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	0.22	-	-	-	44.77	-0.36	-	10
Apr-26 10.00	0.82	-	-	-	42.79	-0.78	-	10
May-26 9.75	0.84	-	-	-	43.75	-0.59	-	20
Jun-26 8.50	0.45	-	-	-	45.98	-0.31	-	10
Jun-26 9.00	0.63	-	-	-	43.90	-0.41	-	10
Sep-26 9.00	0.95	-	-	-	41.27	-0.42	-	10

	Previous Close	4.02		01/04/26
	IAG Close	4.25		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.80	0.48	-	-	-	47.95	0.88	-	1
Apr-26 3.90	0.39	-	-	-	47.35	0.82	-	1
Apr-26 4.00	0.32	-	-	-	46.75	0.75	-	10
Apr-26 4.10	0.25	-	-	-	46.16	0.66	-	10
Apr-26 4.20	0.19	-	-	-	45.56	0.57	-	20
Apr-26 4.30	0.14	-	-	-	45.22	0.47	-	32
Apr-26 4.40	0.10	-	-	-	45.11	0.38	-	11
Apr-26 4.50	0.07	-	-	-	45.00	0.29	-	20
Apr-26 4.80	0.02	-	-	-	44.67	0.11	-	10
Apr-26 5.00	0.01	-	-	-	44.45	0.04	-	5
Apr-26 5.25	-	-	-	-	44.18	0.01	-	34
Apr-26 5.50	-	-	-	-	43.90	-	-	27
May-26 3.00	1.26	-	-	-	51.95	0.98	-	10
May-26 4.20	0.29	-	-	-	44.79	0.57	-	4
May-26 4.40	0.20	-	-	-	44.33	0.45	-	11
May-26 4.50	0.17	0.15	0.15	0.15	44.21	0.39	20	20
May-26 4.60	0.13	-	-	-	44.09	0.33	-	2
May-26 4.80	0.09	-	-	-	43.86	0.24	-	5
May-26 5.00	0.05	-	-	-	43.62	0.16	-	9
Jun-26 3.00	1.29	-	-	-	50.91	0.95	-	1
Jun-26 3.80	0.63	-	-	-	46.95	0.74	-	4
Jun-26 4.00	0.50	-	-	-	45.96	0.66	-	2
Jun-26 4.10	0.44	-	-	-	45.47	0.62	-	8
Jun-26 4.20	0.39	-	-	-	44.97	0.57	-	2
Jun-26 4.30	0.34	-	-	-	44.67	0.53	-	4
Jun-26 4.40	0.30	-	-	-	44.52	0.48	-	41
Jun-26 4.50	0.25	0.27	0.27	0.27	44.38	0.44	10	170
Jun-26 4.60	0.22	-	-	-	44.24	0.40	-	13
Jun-26 4.70	0.19	-	-	-	44.10	0.36	-	11
Jun-26 4.80	0.16	0.15	0.15	0.15	43.96	0.32	9	55
Jun-26 5.00	0.12	-	-	-	43.68	0.25	-	12
Jun-26 5.25	0.08	-	-	-	43.32	0.18	-	22
Jun-26 5.50	0.05	-	-	-	42.97	0.12	-	25
Jun-26 5.75	0.03	-	-	-	42.62	0.08	-	20
Sep-26 2.60	1.68	-	-	-	49.13	0.96	-	10
Sep-26 3.00	1.33	-	-	-	47.78	0.90	-	1
Sep-26 3.80	0.74	-	-	-	45.08	0.70	-	10
Sep-26 4.00	0.63	-	-	-	44.40	0.64	-	6
Sep-26 4.20	0.52	-	-	-	43.73	0.57	-	16
Sep-26 4.40	0.43	-	-	-	43.32	0.51	-	6
Sep-26 4.50	0.39	-	-	-	43.15	0.48	-	14
Sep-26 4.60	0.35	-	-	-	42.99	0.45	-	50
Sep-26 4.70	0.32	-	-	-	42.82	0.42	-	1
Sep-26 4.80	0.29	-	-	-	42.66	0.39	-	3
Sep-26 4.90	0.26	-	-	-	42.49	0.36	-	10
Sep-26 5.00	0.23	-	-	-	42.33	0.34	-	30
Sep-26 5.25	0.18	-	-	-	41.92	0.27	-	61
Sep-26 5.50	0.13	-	-	-	41.50	0.22	-	50
Sep-26 5.75	0.10	-	-	-	41.09	0.17	-	57
Sep-26 6.00	0.07	-	-	-	40.68	0.13	-	30
Dec-26 2.40	1.88	1.93	1.93	1.93	47.21	0.96	9	9
Dec-26 2.90	1.45	-	-	-	45.80	0.89	-	1
Dec-26 3.00	1.37	-	-	-	45.51	0.88	-	1
Dec-26 3.50	1.01	-	-	-	44.10	0.77	-	1
Dec-26 4.00	0.71	-	-	-	42.69	0.64	-	2
Dec-26 4.20	0.61	-	-	-	42.12	0.59	-	20
Dec-26 4.30	0.56	-	-	-	41.89	0.56	-	1
Dec-26 4.40	0.52	-	-	-	41.70	0.53	-	3
Dec-26 4.50	0.48	-	-	-	41.51	0.51	-	6
Dec-26 4.80	0.38	-	-	-	40.95	0.43	-	2
Dec-26 5.00	0.31	-	-	-	40.57	0.38	-	1,001
Dec-26 5.25	0.25	-	-	-	40.10	0.32	-	10
Dec-26 5.50	0.19	-	-	-	39.63	0.27	-	1,405
Dec-26 5.75	0.15	-	-	-	39.16	0.22	-	4
Dec-26 6.00	0.12	-	-	-	38.69	0.18	-	1
Mar-27 4.00	0.78	-	-	-	41.29	0.64	-	3
Mar-27 4.10	0.72	-	-	-	41.04	0.61	-	1
Mar-27 4.20	0.68	-	-	-	40.79	0.59	-	6
Mar-27 4.30	0.64	-	-	-	40.56	0.57	-	5
Mar-27 4.60	0.51	-	-	-	39.95	0.50	-	1
Mar-27 4.70	0.48	-	-	-	39.75	0.47	-	3
Mar-27 4.80	0.45	-	-	-	39.54	0.45	-	2
Mar-27 5.00	0.38	-	-	-	39.13	0.41	-	3
Jun-27 2.00	2.26	-	-	-	43.40	0.99	-	2
Jun-27 2.20	2.08	-	-	-	42.96	0.97	-	25
Jun-27 2.30	1.99	-	-	-	42.74	0.96	-	25
Jun-27 2.40	1.90	-	-	-	42.52	0.94	-	25
Jun-27 3.00	1.43	-	-	-	41.20	0.84	-	5
Jun-27 4.00	0.82	-	-	-	39.00	0.64	-	3
Jun-27 4.10	0.77	-	-	-	38.78	0.62	-	2
Jun-27 4.40	0.64	-	-	-	38.22	0.55	-	3
Jun-27 4.90	0.46	-	-	-	37.43	0.45	-	3
Jun-27 5.00	0.43	-	-	-	37.28	0.43	-	2
Dec-27 2.00	2.26	-	-	-	41.36	0.99	-	25
Dec-27 2.10	2.17	-	-	-	41.16	0.98	-	25
Dec-27 2.20	2.08	-	-	-	40.97	0.96	-	25
Dec-27 2.30	1.99	-	-	-	40.77	0.95	-	25
Dec-27 2.40	1.91	-	-	-	40.57	0.93	-	25
Dec-27 3.70	1.03	-	-	-	38.02	0.71	-	1
Mar-28 6.00	0.32	-	-	-	35.21	0.32	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.60	0.01	-	-	-	48.96	-0.05	-	3
Apr-26 3.80	0.03	-	-	-	47.77	-0.12	-	20
Apr-26 4.00	0.07	-	-	-	46.57	-0.25	-	36
Apr-26 4.10	0.10	-	-	-	45.98	-0.34	-	3
Apr-26 4.20	0.14	-	-	-	45.38	-0.43	-	6
Apr-26 4.80	0.57	-	-	-	44.49	-0.90	-	10
May-26 4.00	0.16	-	-	-	46.18	-0.32	-	7
Jun-26 2.40	-	-	-	-	52.56	-0.01	-	3
Jun-26 2.70	0.01	-	-	-	51.08	-0.02	-	10
Jun-26 2.80	0.01	-	-	-	50.58	-0.03	-	50
Jun-26 2.90	0.02	-	-	-	50.09	-0.04	-	5
Jun-26 3.00	0.02	-	-	-	49.60	-0.05	-	50
Jun-26 3.20	0.04	-	-	-	48.61	-0.08	-	40
Jun-26 3.30	0.05	-	-	-	48.11	-0.10	-	40
Jun-26 3.40	0.07	-	-	-	47.62	-0.13	-	70
Jun-26 3.50	0.09	-	-	-	47.12	-0.16	-	63
Jun-26 3.60	0.11	-	-	-	46.63	-0.19	-	70
Jun-26 3.80	0.16	-	-	-	45.64	-0.26	-	25
Jun-26 4.00	0.23	-	-	-	44.65	-0.34	-	34
Jun-26 4.10	0.27	-	-	-	44.16	-0.39	-	125
Jun-26 4.20	0.31	-	-	-	43.66	-0.43	-	4
Jun-26 4.30	0.36	-	-	-	43.36	-0.48	-	4
Jun-26 4.40	0.42	-	-	-	43.21	-0.52	-	15
Jun-26 4.50	0.48	-	-	-	43.07	-0.57	-	9
Jun-26 4.60	0.55	-	-	-	42.93	-0.61	-	6
Jun-26 4.70	0.62	-	-	-	42.79	-0.65	-	21
Jun-26 4.80	0.69	-	-	-	42.65	-0.69	-	31
Jun-26 4.90	0.77	-	-	-	42.51	-0.73	-	28
Jun-26 5.00	0.84	-	-	-	42.37	-0.77	-	77
Jun-26 5.25	1.06	-	-	-	42.01	-0.84	-	2
Jun-26 5.75	1.51	-	-	-	41.31	-0.94	-	1
Jun-26 6.00	1.76	-	-	-	40.95	-0.97	-	4
Sep-26 2.20	0.01	-	-	-	48.99	-0.02	-	3
Sep-26 2.50	0.02	-	-	-	47.98	-0.04	-	65
Sep-26 3.20	0.11	-	-	-	45.61	-0.15	-	50
Sep-26 3.30	0.14	-	-	-	45.28	-0.17	-	15
Sep-26 3.50	0.19	-	-	-	44.60	-0.22	-	18
Sep-26 3.90	0.33	-	-	-	43.25	-0.34	-	5
Sep-26 4.00	0.37	-	-	-	42.91	-0.37	-	81
Sep-26 4.20	0.46	-	-	-	42.24	-0.43	-	2
Sep-26 4.40	0.58	-	-	-	41.83	-0.50	-	14
Sep-26 4.50	0.64	-	-	-	41.66	-0.53	-	70
Sep-26 4.70	0.77	-	-	-	41.33	-0.59	-	2
Sep-26 4.80	0.84	-	-	-	41.17	-0.62	-	73
Sep-26 4.90	0.90	-	-	-	41.00	-0.65	-	10
Sep-26 5.00	0.98	-	-	-	40.84	-0.68	-	101
Sep-26 6.25	2.05	-	-	-	38.78	-0.92	-	10
Dec-26 2.60	0.06	-	-	-	44.99	-0.07	-	4
Dec-26 2.80	0.09	-	-	-	44.43	-0.10	-	20
Dec-26 2.90	0.11	-	-	-	44.15	-0.12	-	20
Dec-26 3.30	0.20	-	-	-	43.02	-0.20	-	20
Dec-26 3.50	0.27	-	-	-	42.45	-0.25	-	25
Dec-26 3.70	0.34	-	-	-	41.89	-0.30	-	4
Dec-26 3.80	0.38	-	-	-	41.60	-0.32	-	150
Dec-26 3.90	0.42	-	-	-	41.32	-0.35	-	2
Dec-26 4.00	0.47	-	-	-	41.04	-0.38	-	817
Dec-26 4.10	0.51	-	-	-	40.76	-0.40	-	12
Dec-26 4.20	0.56	-	-	-	40.47	-0.43	-	55
Dec-26 4.30	0.62	-	-	-	40.24	-0.46	-	7
Dec-26 4.40	0.68	-	-	-	40.05	-0.49	-	2
Dec-26 4.50	0.73	-	-	-	39.86	-0.51	-	74
Dec-26 4.60	0.80	-	-	-	39.68	-0.54	-	6
Dec-26 4.80	0.93	-	-	-	39.30	-0.59	-	2
Dec-26 5.00	1.06	-	-	-	38.92	-0.64	-	7
Mar-27 3.20	0.22	-	-	-	41.86	-0.19	-	40
Mar-27 3.50	0.32	-	-	-	41.11	-0.25	-	17
Mar-27 3.70	0.39	-	-	-	40.60	-0.30	-	20
Mar-27 4.00	0.53	-	-	-	39.85	-0.37	-	3
Mar-27 4.10	0.57	-	-	-	39.60	-0.40	-	101
Mar-27 4.40	0.74	-	-	-	38.92	-0.47	-	20
Mar-27 4.60	0.85	-	-	-	38.51	-0.52	-	200
Mar-27 4.70	0.92	-	-	-	38.31	-0.54	-	3
Mar-27 4.80	0.99	-	-	-	38.10	-0.57	-	2
Mar-27 5.00	1.12	-	-	-	37.69	-0.61	-	3
Jun-27 3.50	0.35	-	-	-	39.32	-0.26	-	30
Jun-27 4.00	0.56	-	-	-	38.22	-0.37	-	3
Jun-27 4.10	0.61	-	-	-	38.00	-0.39	-	2
Jun-27 4.40	0.77	-	-	-	37.44	-0.46	-	3
Jun-27 5.00	1.16	-	-	-	36.50	-0.59	-	2
Dec-27 3.20	0.34	-	-	-	38.96	-0.22	-	15,000
Dec-27 3.50	0.44	-	-	-	38.38	-0.27	-	20
Dec-27 4.00	0.67	-	-	-	37.39	-0.37	-	1
Dec-27 4.60	1.01	-	-	-	36.52	-0.49	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.39	-	-	-	44.97	0.57	-	1
Dec-29 3.40	1.42	-	-	-	42.11	0.67	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.57	-	-	-	41.83	-0.49	-	8

	Previous Close	19.75		01/04/26
	IBERDROLA Close	20.07		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.50	1.62	-	-	-	26.36	0.94	-	150
Apr-26 19.00	1.17	-	-	-	25.58	0.86	-	30,002
Apr-26 19.50	0.77	-	-	-	24.80	0.72	-	1
Apr-26 20.00	0.45	0.45	0.45	0.45	24.02	0.54	1	15,109
Apr-26 21.00	0.11	-	-	-	23.80	0.19	-	1
Apr-26 22.00	0.01	-	-	-	23.69	0.04	-	1
May-26 19.00	1.36	-	-	-	24.15	0.76	-	55,000
May-26 19.50	1.00	1.07	1.07	1.07	23.37	0.66	5	5
May-26 20.00	0.69	-	-	-	22.59	0.55	-	5
May-26 21.00	0.29	0.27	0.27	0.27	22.36	0.30	150	151
Jun-26 15.00	5.15	-	-	-	28.80	0.99	-	1
Jun-26 15.50	4.66	-	-	-	28.07	0.98	-	5
Jun-26 16.50	3.70	-	-	-	26.63	0.95	-	1,017
Jun-26 17.00	3.23	-	-	-	25.91	0.93	-	21,403
Jun-26 17.50	2.77	-	-	-	25.18	0.90	-	1,536
Jun-26 18.00	2.34	-	-	-	24.46	0.85	-	20,020
Jun-26 18.50	1.92	-	-	-	23.74	0.80	-	2,103
Jun-26 19.00	1.54	-	-	-	23.02	0.73	-	30,342
Jun-26 19.50	1.19	-	-	-	22.29	0.65	-	153
Jun-26 20.00	0.89	-	-	-	21.57	0.55	-	84
Jun-26 21.00	0.47	0.43	0.43	0.43	21.41	0.36	150	1,700
Jun-26 22.00	0.22	-	-	-	21.34	0.20	-	2,500
Sep-26 14.50	5.67	-	-	-	27.83	0.99	-	51
Sep-26 15.00	5.18	-	-	-	27.17	0.98	-	25
Sep-26 15.50	4.70	-	-	-	26.52	0.97	-	28
Sep-26 16.50	3.76	-	-	-	25.20	0.92	-	2
Sep-26 17.00	3.31	-	-	-	24.55	0.90	-	15
Sep-26 17.50	2.88	-	-	-	23.89	0.86	-	1
Sep-26 18.00	2.46	-	-	-	23.24	0.81	-	93
Sep-26 19.00	1.71	-	-	-	21.92	0.69	-	17
Sep-26 19.50	1.38	-	-	-	21.27	0.62	-	30,000
Sep-26 20.00	1.09	-	-	-	20.61	0.54	-	9
Sep-26 21.00	0.67	-	-	-	20.44	0.39	-	25
Sep-26 22.00	0.39	-	-	-	20.36	0.26	-	180
Dec-26 14.00	6.18	-	-	-	27.82	0.98	-	25
Dec-26 14.50	5.70	-	-	-	27.21	0.97	-	2
Dec-26 15.00	5.22	-	-	-	26.61	0.95	-	8,029
Dec-26 15.50	4.76	-	-	-	26.00	0.93	-	175
Dec-26 16.00	4.31	-	-	-	25.39	0.91	-	21,677
Dec-26 16.50	3.86	-	-	-	24.79	0.88	-	300
Dec-26 17.00	3.45	-	-	-	24.18	0.84	-	10,500
Dec-26 17.50	3.03	-	-	-	23.58	0.80	-	2
Dec-26 18.00	2.66	-	-	-	22.97	0.76	-	19,504
Dec-26 18.50	2.29	-	-	-	22.36	0.71	-	32
Dec-26 19.00	1.96	-	-	-	21.76	0.65	-	99
Dec-26 19.50	1.64	-	-	-	21.15	0.60	-	10,182
Dec-26 20.00	1.36	-	-	-	20.54	0.54	-	6,628
Dec-26 21.00	0.94	-	-	-	20.32	0.42	-	3
Dec-26 22.00	0.63	-	-	-	20.17	0.32	-	10
Dec-26 24.00	0.25	-	-	-	19.87	0.16	-	1
Mar-27 12.00	8.15	-	-	-	28.90	1.00	-	5
Mar-27 16.00	4.36	-	-	-	24.65	0.89	-	10
Mar-27 17.00	3.52	-	-	-	23.58	0.82	-	57
Mar-27 18.00	2.77	-	-	-	22.52	0.74	-	17
Mar-27 20.00	1.52	-	-	-	20.39	0.54	-	10
Mar-27 26.00	0.15	-	-	-	19.24	0.09	-	1
Jun-27 16.00	4.44	-	-	-	24.15	0.86	-	50
Jun-27 17.00	3.64	-	-	-	23.21	0.79	-	100
Jun-27 17.50	3.27	-	-	-	22.73	0.75	-	100
Jun-27 18.50	2.59	-	-	-	21.79	0.67	-	7
Jun-27 19.00	2.28	-	-	-	21.31	0.63	-	5,500
Jun-27 19.50	1.98	-	-	-	20.84	0.59	-	7
Jun-27 21.00	1.30	-	-	-	20.13	0.45	-	1,005
Sep-27 16.50	4.05	-	-	-	23.33	0.82	-	10,100
Sep-27 17.00	3.68	-	-	-	22.91	0.78	-	100
Sep-27 17.50	3.30	-	-	-	22.49	0.75	-	100
Dec-27 10.00	10.13	-	-	-	28.33	1.00	-	30
Dec-27 13.00	7.17	-	-	-	25.94	0.98	-	66,405
Dec-27 14.00	6.23	-	-	-	25.14	0.95	-	5
Dec-27 14.50	5.77	-	-	-	24.74	0.93	-	20,000
Dec-27 15.00	5.34	-	-	-	24.34	0.90	-	6
Dec-27 16.00	4.52	-	-	-	23.54	0.84	-	26
Dec-27 16.50	4.14	-	-	-	23.15	0.80	-	25
Dec-27 17.00	3.78	-	-	-	22.75	0.77	-	7,530
Dec-27 17.50	3.42	-	-	-	22.35	0.74	-	25
Dec-27 18.00	3.10	-	-	-	21.95	0.70	-	10,000
Dec-27 18.50	2.78	-	-	-	21.55	0.66	-	251
Dec-27 19.00	2.48	-	-	-	21.15	0.63	-	156
Dec-27 19.50	2.21	-	-	-	20.75	0.59	-	150
Dec-27 20.00	1.95	-	-	-	20.36	0.55	-	13,110
Dec-27 21.00	1.54	-	-	-	20.16	0.47	-	10
Dec-27 22.00	1.19	-	-	-	20.01	0.39	-	5,000
Dec-27 23.00	0.93	-	-	-	19.86	0.33	-	5
Dec-27 24.00	0.70	-	-	-	19.71	0.27	-	9
Dec-27 25.00	0.53	-	-	-	19.56	0.21	-	2
Mar-28 19.00	2.56	-	-	-	21.07	0.62	-	1
Mar-28 20.00	2.03	-	-	-	20.32	0.55	-	110
Mar-28 21.00	1.63	-	-	-	20.15	0.47	-	5
Dec-28 16.00	4.67	-	-	-	22.89	0.80	-	5,000
Dec-28 18.00	3.35	-	-	-	21.57	0.68	-	500
Dec-28 18.50	3.07	-	-	-	21.23	0.65	-	25
Dec-28 19.00	2.80	-	-	-	20.90	0.62	-	1
Dec-28 24.00	1.06	-	-	-	19.86	0.32	-	5
Dec-29 15.00	5.50	-	-	-	23.31	0.85	-	1
Dec-29 18.00	3.56	-	-	-	21.42	0.67	-	6,000
Dec-29 19.00	3.03	-	-	-	20.79	0.62	-	25
Dec-30 18.00	3.87	-	-	-	22.50	0.67	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.00	-	-	-	-	29.02	-	-	40
Apr-26 17.50	-	-	-	-	28.24	-0.01	-	1
Apr-26 18.00	0.01	-	-	-	27.46	-0.03	-	18
Apr-26 18.50	0.03	-	-	-	26.68	-0.07	-	23
Apr-26 19.00	0.09	-	-	-	25.90	-0.15	-	30,028
Apr-26 19.50	0.19	0.15	0.15	0.15	25.12	-0.28	1	4,006
Apr-26 20.00	0.37	0.29	0.29	0.29	24.34	-0.46	1	15,010
Apr-26 21.00	1.03	-	-	-	24.12	-0.81	-	1
May-26 17.00	0.03	-	-	-	27.64	-0.04	-	2
May-26 18.00	0.09	-	-	-	26.08	-0.10	-	3
May-26 18.50	0.16	0.11	0.11	0.11	25.30	-0.16	1	4
May-26 19.00	0.25	0.20	0.20	0.20	24.52	-0.24	10	55,016
Jun-26 10.00	-	-	-	-	36.19	-	-	25
Jun-26 12.00	-	-	-	-	33.30	-	-	3
Jun-26 13.00	-	-	-	-	31.86	-	-	7,251
Jun-26 13.50	-	-	-	-	31.13	-	-	305
Jun-26 14.00	-	-	-	-	30.41	-	-	1,000
Jun-26 14.50	0.01	-	-	-	29.69	-0.01	-	172
Jun-26 15.00	0.01	-	-	-	28.97	-0.01	-	13,150
Jun-26 15.50	0.02	-	-	-	28.24	-0.02	-	109
Jun-26 16.00	0.03	-	-	-	27.52	-0.03	-	20,004
Jun-26 16.50	0.05	-	-	-	26.80	-0.05	-	6,287
Jun-26 17.00	0.08	-	-	-	26.08	-0.07	-	8,011
Jun-26 17.50	0.13	-	-	-	25.35	-0.10	-	102,013
Jun-26 18.00	0.19	-	-	-	24.63	-0.15	-	27,011
Jun-26 18.50	0.28	-	-	-	23.91	-0.21	-	66,499
Jun-26 19.00	0.39	-	-	-	23.19	-0.28	-	10,002
Jun-26 19.50	0.54	-	-	-	22.46	-0.36	-	8,000
Jun-26 20.00	0.74	-	-	-	21.74	-0.45	-	1
Jun-26 21.00	1.33	-	-	-	21.58	-0.65	-	1
Sep-26 9.75	-	-	-	-	33.37	-	-	25
Sep-26 13.00	0.02	-	-	-	29.11	-0.01	-	153
Sep-26 13.50	0.03	-	-	-	28.45	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	27.79	-0.03	-	135
Sep-26 14.50	0.06	-	-	-	27.14	-0.04	-	135
Sep-26 15.00	0.08	-	-	-	26.48	-0.05	-	51
Sep-26 15.50	0.12	-	-	-	25.83	-0.07	-	12
Sep-26 16.00	0.16	-	-	-	25.17	-0.09	-	1
Sep-26 16.50	0.21	-	-	-	24.51	-0.12	-	63
Sep-26 17.00	0.28	-	-	-	23.86	-0.15	-	5,020
Sep-26 17.50	0.37	-	-	-	23.20	-0.20	-	12
Sep-26 18.00	0.47	-	-	-	22.55	-0.24	-	540
Sep-26 18.50	0.61	-	-	-	21.89	-0.30	-	30,001
Sep-26 19.00	0.77	-	-	-	21.23	-0.36	-	23,001
Sep-26 19.50	0.95	-	-	-	20.58	-0.43	-	1
Sep-26 20.00	1.18	-	-	-	19.92	-0.51	-	2
Dec-26 9.00	-	-	-	-	32.68	-	-	2,000
Dec-26 9.50	-	-	-	-	32.08	-	-	2
Dec-26 9.75	-	-	-	-	31.77	-	-	25
Dec-26 10.50	0.01	-	-	-	30.86	-	-	502
Dec-26 11.00	0.01	-	-	-	30.26	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	29.65	-0.01	-	26
Dec-26 12.00	0.03	-	-	-	29.04	-0.01	-	10,150
Dec-26 13.00	0.05	-	-	-	27.83	-0.03	-	21
Dec-26 13.50	0.07	-	-	-	27.23	-0.04	-	10,000
Dec-26 14.00	0.09	-	-	-	26.62	-0.05	-	15,010
Dec-26 14.50	0.12	-	-	-	26.01	-0.06	-	24
Dec-26 15.00	0.16	-	-	-	25.41	-0.08	-	1
Dec-26 15.50	0.20	-	-	-	24.80	-0.10	-	30
Dec-26 16.00	0.27	-	-	-	24.19	-0.12	-	34,293
Dec-26 16.50	0.33	-	-	-	23.59	-0.15	-	260
Dec-26 17.00	0.42	-	-	-	22.98	-0.18	-	67,054
Dec-26 17.50	0.51	-	-	-	22.38	-0.22	-	10,002
Dec-26 18.00	0.64	-	-	-	21.77	-0.26	-	83,665
Dec-26 18.50	0.77	-	-	-	21.16	-0.31	-	5,005
Dec-26 19.50	1.12	-	-	-	19.95	-0.43	-	25
Dec-26 20.00	1.35	-	-	-	19.34	-0.49	-	9,003
Dec-26 21.00	1.94	-	-	-	19.12	-0.62	-	1
Mar-27 10.50	0.02	-	-	-	28.90	-0.01	-	1
Mar-27 14.00	0.15	-	-	-	25.18	-0.06	-	1
Mar-27 15.00	0.24	-	-	-	24.12	-0.10	-	1
Mar-27 18.50	0.96	-	-	-	20.40	-0.33	-	1
Mar-27 19.00	1.14	-	-	-	19.87	-0.38	-	3
Mar-27 22.00	2.83	-	-	-	18.38	-0.70	-	10
Jun-27 15.00	0.32	-	-	-	23.87	-0.11	-	10
Jun-27 16.00	0.47	-	-	-	22.92	-0.16	-	1,000
Jun-27 17.00	0.67	-	-	-	21.98	-0.22	-	5,500
Jun-27 18.00	0.94	-	-	-	21.03	-0.30	-	4
Jun-27 19.00	1.28	-	-	-	20.08	-0.38	-	9
Jun-27 19.50	1.48	-	-	-	19.61	-0.43	-	50
Jun-27 20.00	1.71	-	-	-	19.14	-0.48	-	13
Sep-27 16.00	0.61	-	-	-	22.46	-0.19	-	35,000
Sep-27 16.50	0.73	-	-	-	22.03	-0.22	-	200
Sep-27 17.00	0.86	-	-	-	21.61	-0.25	-	100
Sep-27 17.50	0.99	-	-	-	21.19	-0.29	-	200
Sep-27 18.00	1.16	-	-	-	20.76	-0.32	-	5,300
Sep-27 19.00	1.52	-	-	-	19.92	-0.41	-	50
Sep-27 19.50	1.75	-	-	-	19.49	-0.45	-	50
Dec-27 9.50	0.03	-	-	-	26.93	-0.01	-	2,000
Dec-27 10.00	0.04	-	-	-	26.53	-0.02	-	5
Dec-27 11.50	0.10	-	-	-	25.33	-0.04	-	1,800
Dec-27 12.00	0.13	-	-	-	24.93	-0.05	-	30,000
Dec-27 13.00	0.21	-	-	-	24.14	-0.07	-	35,000
Dec-27 14.00	0.32	-	-	-	23.34	-0.10	-	10,000
Dec-27 14.50	0.39	-	-	-	22.94	-0.12	-	20,000
Dec-27 16.00	0.65	-	-	-	21.74	-0.19	-	25,000
Dec-27 16.50	0.78	-	-	-	21.35	-0.22	-	2
Dec-27 17.00	0.91	-	-	-	20.95	-0.25	-	2,750
Dec-27 17.50	1.04	-	-	-	20.55	-0.29	-	350
Dec-27 18.00	1.21	-	-	-	20.15	-0.32	-	400
Dec-27 18.50	1.39	-	-	-	19.75	-0.36	-	175
Dec-27 19.00	1.58	-	-	-	19.35	-0.40	-	1,800
Dec-27 19.50	1.80	-	-	-	18.95	-0.45	-	25
Dec-27 20.00	2.03	-	-	-	18.56	-0.49	-	12
Mar-28 18.00	1.31	-	-	-	19.65	-0.33	-	200
Dec-28 15.00	0.67	-	-	-	20.46	-0.18	-	5,000
Dec-29 19.00	2.21	-	-	-	17.15	-0.43	-	2
Dec-30 14.50	0.98	-	-	-	19.68	-0.20	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 19.50	0.77	-	-	-	24.80	0.72	-	3,660
Apr-26 20.00	0.45	-	-	-	24.02	0.54	-	7,320
Jun-26 13.50	6.63	-	-	-	30.96	0.99	-	152
Jun-26 14.00	6.14	-	-	-	30.24	0.99	-	302
Jun-26 14.50	5.64	-	-	-	29.52	0.99	-	502
Dec-26 17.00	3.38	-	-	-	24.18	0.80	-	1
Dec-26 18.50	2.27	-	-	-	22.36	0.68	-	200
Dec-26 19.00	1.94	-	-	-	21.76	0.63	-	50
Dec-26 22.00	0.63	-	-	-	20.17	0.31	-	1
Mar-27 17.50	3.04	-	-	-	23.05	0.73	-	1
Dec-27 12.00	7.61	-	-	-	26.73	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	-	-	-	-	28.24	-0.01	-	3
Apr-26 19.00	0.09	-	-	-	25.90	-0.15	-	1
Apr-26 19.00	0.09	-	-	-	25.90	-0.15	-	10
Apr-26 19.50	0.19	-	-	-	25.12	-0.28	-	1
Jun-26 15.50	0.02	-	-	-	28.24	-0.02	-	20
Jun-26 17.00	0.08	-	-	-	26.08	-0.07	-	2
Jun-26 19.50	0.54	-	-	-	22.46	-0.35	-	500
Jun-26 21.00	1.31	-	-	-	21.58	-0.64	-	2
Sep-26 13.00	0.02	-	-	-	29.11	-0.01	-	500
Sep-26 15.00	0.08	-	-	-	26.48	-0.05	-	800
Sep-26 18.50	0.60	-	-	-	21.89	-0.29	-	25
Dec-26 15.00	0.16	-	-	-	25.41	-0.08	-	600
Dec-26 16.00	0.26	-	-	-	24.19	-0.12	-	1
Dec-26 19.00	0.92	-	-	-	20.56	-0.35	-	21
Dec-27 12.00	0.13	-	-	-	24.93	-0.04	-	2,000

	Previous Close	49.24		01/04/26
	INDITEX Close	51.36		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 50.31	1.95	-	-	-	31.29	0.64	-	9
Apr-26 52.25	0.91	-	-	-	29.66	0.41	-	6
Apr-26 54.17	0.34	-	-	-	28.80	0.20	-	15
Apr-26 56.11	0.09	-	-	-	27.93	0.07	-	10
Apr-26 59.99	-	-	-	-	26.20	-	-	150
Apr-26 61.92	-	-	-	-	25.33	-	-	5
Apr-26 w4 50.31	2.18	-	-	-	30.54	0.63	-	1
May-26 58.05	0.13	-	-	-	25.30	0.07	-	150
May-26 61.92	0.01	-	-	-	23.77	0.01	-	1
Jun-26 32.90	18.51	-	-	-	46.51	1.00	-	121
Jun-26 33.87	17.55	-	-	-	45.59	1.00	-	25
Jun-26 39.67	11.85	-	-	-	40.10	0.96	-	30
Jun-26 41.60	10.01	-	-	-	38.27	0.94	-	25
Jun-26 42.57	9.13	-	-	-	37.35	0.91	-	25
Jun-26 43.54	8.24	-	-	-	36.43	0.89	-	26
Jun-26 46.44	5.79	-	-	-	33.68	0.78	-	25
Jun-26 50.31	3.07	-	-	-	30.01	0.57	-	103
Jun-26 52.00	2.18	-	-	-	28.78	0.46	-	3
Jun-26 52.25	2.06	-	-	-	28.69	0.45	-	257
Jun-26 54.17	1.35	-	-	-	27.98	0.33	-	153
Jun-26 56.11	0.82	-	-	-	27.26	0.23	-	58
Jun-26 58.05	0.46	-	-	-	26.55	0.15	-	82
Jun-26 59.99	0.24	-	-	-	25.83	0.09	-	300
Jun-26 61.92	0.12	-	-	-	25.11	0.05	-	25
Jun-26 63.85	0.05	-	-	-	24.40	0.02	-	32
Jun-26 67.72	0.01	-	-	-	22.97	-	-	1
Sep-26 40.63	11.30	-	-	-	34.46	0.88	-	25
Sep-26 41.60	10.45	-	-	-	33.79	0.86	-	50
Sep-26 43.54	8.88	-	-	-	32.44	0.80	-	50
Sep-26 44.49	8.11	-	-	-	31.78	0.78	-	25
Sep-26 45.47	7.39	-	-	-	31.10	0.74	-	75
Sep-26 46.44	6.70	-	-	-	30.43	0.71	-	50
Sep-26 47.41	5.99	-	-	-	29.75	0.68	-	50
Sep-26 48.38	5.36	-	-	-	29.08	0.64	-	25
Sep-26 50.31	4.16	-	-	-	27.74	0.57	-	25
Sep-26 52.25	3.18	-	-	-	26.81	0.48	-	102
Sep-26 54.17	2.42	-	-	-	26.39	0.40	-	281
Sep-26 56.11	1.76	-	-	-	25.96	0.33	-	171
Sep-26 58.05	1.27	-	-	-	25.53	0.26	-	16
Sep-26 59.99	0.89	0.63	0.63	0.63	25.11	0.20	10	150
Sep-26 61.92	0.59	-	-	-	24.68	0.14	-	25
Dec-26 29.99	21.44	-	-	-	39.26	0.99	-	2
Dec-26 30.96	20.49	-	-	-	38.70	0.99	-	2
Dec-26 35.80	15.92	-	-	-	35.91	0.93	-	3
Dec-26 38.70	13.38	-	-	-	34.23	0.88	-	1
Dec-26 39.67	12.57	-	-	-	33.67	0.86	-	52
Dec-26 40.63	11.81	-	-	-	33.12	0.84	-	25
Dec-26 44.49	8.84	-	-	-	30.89	0.75	-	120
Dec-26 46.44	7.44	-	-	-	29.76	0.70	-	26
Dec-26 47.41	6.81	-	-	-	29.20	0.67	-	25
Dec-26 48.38	6.21	-	-	-	28.64	0.64	-	100
Dec-26 50.31	5.02	-	-	-	27.53	0.57	-	50
Dec-26 52.25	4.06	-	-	-	26.75	0.51	-	26
Dec-26 54.17	3.25	-	-	-	26.37	0.44	-	60
Dec-26 56.11	2.57	-	-	-	26.00	0.38	-	50
Dec-26 58.05	2.01	-	-	-	25.62	0.32	-	630
Dec-26 59.99	1.51	-	-	-	25.24	0.26	-	104
Dec-26 61.92	1.15	-	-	-	24.86	0.21	-	250
Dec-26 63.85	0.83	-	-	-	24.49	0.16	-	150
Dec-26 65.78	0.61	-	-	-	24.11	0.13	-	6
Dec-26 67.72	0.42	0.32	0.32	0.32	23.73	0.10	10	15
Dec-26 69.66	0.29	-	-	-	23.36	0.07	-	1
Dec-26 71.60	0.19	-	-	-	22.98	0.05	-	1
Mar-27 40.63	12.46	-	-	-	32.76	0.81	-	1
Mar-27 52.25	4.91	-	-	-	26.69	0.53	-	100
Mar-27 63.85	1.40	-	-	-	24.73	0.22	-	300
Mar-27 65.78	1.06	-	-	-	24.41	0.18	-	300
Mar-27 67.72	0.83	-	-	-	24.08	0.15	-	75
Jun-27 32.90	19.01	-	-	-	36.33	0.92	-	1
Jun-27 38.70	14.27	-	-	-	33.50	0.84	-	150
Jun-27 45.47	9.36	-	-	-	30.21	0.71	-	25
Jun-27 46.44	8.75	-	-	-	29.73	0.69	-	5
Jun-27 50.31	6.42	-	-	-	27.85	0.59	-	25
Jun-27 58.05	3.22	-	-	-	26.17	0.38	-	150
Jun-27 59.99	2.71	-	-	-	25.83	0.34	-	155
Jun-27 61.92	2.20	-	-	-	25.49	0.29	-	100
Jun-27 69.66	0.90	-	-	-	24.13	0.15	-	100
Jun-27 71.60	0.67	-	-	-	23.79	0.12	-	25
Jun-27 73.53	0.53	-	-	-	23.46	0.10	-	50
Sep-27 59.99	3.22	-	-	-	25.78	0.36	-	25
Sep-27 63.85	2.23	-	-	-	25.15	0.28	-	25
Sep-27 69.66	1.24	-	-	-	24.21	0.18	-	1
Sep-27 71.60	1.01	-	-	-	23.90	0.15	-	25
Dec-27 37.73	15.62	-	-	-	33.19	0.83	-	25
Dec-27 38.70	14.89	-	-	-	32.77	0.82	-	1
Dec-27 39.67	14.21	-	-	-	32.34	0.80	-	1
Dec-27 43.54	11.51	-	-	-	30.66	0.73	-	50
Dec-27 45.47	10.30	-	-	-	29.82	0.70	-	25
Dec-27 47.41	9.12	-	-	-	28.98	0.66	-	25
Dec-27 52.25	6.52	-	-	-	27.13	0.55	-	25
Dec-27 54.17	5.67	-	-	-	26.84	0.51	-	25
Dec-27 59.99	3.71	-	-	-	25.97	0.38	-	25
Dec-27 61.92	3.22	-	-	-	25.68	0.34	-	175
Dec-27 63.85	2.73	-	-	-	25.40	0.31	-	200
Mar-28 33.30	19.39	-	-	-	35.16	0.88	-	1
Mar-28 52.89	6.87	-	-	-	27.19	0.55	-	50
Mar-28 54.86	6.03	-	-	-	26.90	0.51	-	75
Mar-28 56.81	5.37	-	-	-	26.61	0.47	-	75
Mar-28 58.77	4.70	-	-	-	26.31	0.43	-	50
Mar-28 60.73	4.07	-	-	-	26.02	0.39	-	25
Mar-28 64.65	3.07	-	-	-	25.44	0.32	-	25
Mar-28 66.60	2.61	-	-	-	25.15	0.29	-	25
Mar-28 68.56	2.26	-	-	-	24.85	0.26	-	25
Mar-28 70.53	1.91	-	-	-	24.56	0.23	-	25
Mar-28 72.49	1.58	-	-	-	24.27	0.20	-	25
Jun-28 42.12	13.11	-	-	-	30.99	0.75	-	25
Jun-28 43.10	12.49	-	-	-	30.59	0.74	-	25
Jun-28 56.81	5.63	-	-	-	26.56	0.48	-	25
Jun-28 58.77	4.96	-	-	-	26.31	0.44	-	50
Jun-28 66.60	2.88	-	-	-	25.29	0.30	-	50
Jun-28 68.56	2.53	-	-	-	25.04	0.27	-	25
Jun-28 70.53	2.18	-	-	-	24.78	0.24	-	25
Jun-28 72.49	1.83	-	-	-	24.53	0.22	-	25
Dec-28 67.24	3.49	-	-	-	25.33	0.33	-	490
Dec-29 43.51	13.43	-	-	-	28.16	0.72	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 40.63	0.01	-	-	-	44.34	-	-	4
Apr-26 42.57	0.02	-	-	-	42.07	-0.01	-	5
Apr-26 43.54	0.04	-	-	-	40.93	-0.02	-	2
Apr-26 44.49	0.07	-	-	-	39.81	-0.04	-	2
Apr-26 45.47	0.11	-	-	-	38.66	-0.06	-	1
Apr-26 46.44	0.18	-	-	-	37.52	-0.09	-	2
Apr-26 47.41	0.29	-	-	-	36.38	-0.14	-	2
Apr-26 48.38	0.43	-	-	-	35.24	-0.20	-	3
Apr-26 50.31	0.93	-	-	-	32.97	-0.37	-	463
Apr-26 52.25	1.83	-	-	-	31.34	-0.59	-	21
Apr-26 56.11	4.84	-	-	-	29.61	-0.92	-	1
Apr-26 58.05	6.70	-	-	-	28.74	-0.99	-	1
Apr-26 61.92	10.56	-	-	-	27.01	-1.00	-	2
May-26 41.60	0.16	-	-	-	36.68	-0.06	-	10
May-26 43.54	0.29	-	-	-	34.62	-0.10	-	1
May-26 44.49	0.39	-	-	-	33.62	-0.12	-	1
May-26 45.47	0.51	-	-	-	32.58	-0.16	-	1
May-26 46.44	0.67	-	-	-	31.55	-0.20	-	1
May-26 48.38	1.12	-	-	-	29.50	-0.31	-	150
May-26 50.31	1.79	-	-	-	27.46	-0.46	-	106
May-26 52.25	2.81	-	-	-	26.00	-0.62	-	1
May-26 58.05	7.55	-	-	-	23.70	-0.95	-	150
Jun-26 26.12	0.01	-	-	-	50.85	-	-	1
Jun-26 27.09	0.01	-	-	-	49.93	-	-	1
Jun-26 31.93	0.04	-	-	-	45.34	-0.01	-	1
Jun-26 32.90	0.06	-	-	-	44.42	-0.01	-	25
Jun-26 33.87	0.07	-	-	-	43.50	-0.02	-	33
Jun-26 36.76	0.15	-	-	-	40.76	-0.04	-	2
Jun-26 37.73	0.20	-	-	-	39.85	-0.05	-	25
Jun-26 38.70	0.24	-	-	-	38.93	-0.06	-	11
Jun-26 39.67	0.30	-	-	-	38.01	-0.07	-	245
Jun-26 40.63	0.38	-	-	-	37.10	-0.09	-	151
Jun-26 41.60	0.46	-	-	-	36.18	-0.10	-	150
Jun-26 42.57	0.57	-	-	-	35.26	-0.13	-	170
Jun-26 43.54	0.69	0.62	0.62	0.62	34.34	-0.15	1	152
Jun-26 44.49	0.84	-	-	-	33.44	-0.18	-	2,053
Jun-26 45.47	1.02	-	-	-	32.51	-0.22	-	200
Jun-26 46.44	1.21	-	-	-	31.59	-0.25	-	57
Jun-26 47.41	1.47	-	-	-	30.67	-0.30	-	58
Jun-26 48.38	1.74	2.02	2.02	2.02	29.75	-0.34	5	351
Jun-26 50.31	2.44	-	-	-	27.92	-0.45	-	53
Jun-26 52.00	3.27	-	-	-	26.69	-0.56	-	2
Jun-26 52.25	3.40	-	-	-	26.60	-0.58	-	2,029
Jun-26 54.17	4.64	-	-	-	25.89	-0.70	-	27
Jun-26 58.05	7.75	-	-	-	24.46	-0.88	-	150
Jun-26 59.99	9.53	-	-	-	23.74	-0.94	-	150
Jun-26 61.92	11.37	-	-	-	23.02	-0.98	-	150
Jun-26 63.85	13.27	-	-	-	22.31	-0.99	-	150
Sep-26 35.80	0.37	-	-	-	36.43	-0.06	-	1
Sep-26 36.76	0.45	-	-	-	35.76	-0.07	-	27
Sep-26 38.70	0.61	-	-	-	34.41	-0.10	-	26
Sep-26 39.67	0.74	-	-	-	33.74	-0.12	-	26
Sep-26 40.63	0.86	-	-	-	33.07	-0.13	-	28
Sep-26 41.60	0.98	-	-	-	32.40	-0.15	-	200
Sep-26 42.57	1.16	-	-	-	31.72	-0.18	-	300
Sep-26 43.54	1.34	-	-	-	31.05	-0.20	-	25
Sep-26 44.49	1.52	-	-	-	30.39	-0.23	-	51
Sep-26 45.47	1.76	-	-	-	29.71	-0.26	-	54
Sep-26 46.44	2.02	-	-	-	29.04	-0.29	-	75
Sep-26 47.41	2.28	-	-	-	28.36	-0.32	-	25
Sep-26 48.38	2.60	-	-	-	27.69	-0.36	-	75
Sep-26 50.31	3.31	-	-	-	26.35	-0.44	-	200
Sep-26 52.00	4.14	-	-	-	25.48	-0.52	-	1,500
Sep-26 52.25	4.27	-	-	-	25.42	-0.53	-	25
Sep-26 54.17	5.44	-	-	-	25.00	-0.62	-	29
Dec-26 32.90	0.40	-	-	-	35.65	-0.05	-	26
Dec-26 33.87	0.48	-	-	-	35.09	-0.06	-	21
Dec-26 34.83	0.56	-	-	-	34.54	-0.07	-	25
Dec-26 35.80	0.64	-	-	-	33.98	-0.09	-	25
Dec-26 36.76	0.75	-	-	-	33.42	-0.10	-	26
Dec-26 37.73	0.87	-	-	-	32.86	-0.11	-	150
Dec-26 38.70	1.00	-	-	-	32.30	-0.13	-	160
Dec-26 39.67	1.13	-	-	-	31.74	-0.14	-	10
Dec-26 40.63	1.30	-	-	-	31.19	-0.16	-	2
Dec-26 41.60	1.48	-	-	-	30.63	-0.18	-	76
Dec-26 42.57	1.67	-	-	-	30.07	-0.20	-	150
Dec-26 43.54	1.86	-	-	-	29.51	-0.23	-	75
Dec-26 44.49	2.12	-	-	-	28.96	-0.25	-	50
Dec-26 45.47	2.38	-	-	-	28.39	-0.28	-	25
Dec-26 46.44	2.64	-	-	-	27.83	-0.31	-	29
Dec-26 47.41	2.95	-	-	-	27.27	-0.34	-	2,398
Dec-26 48.38	3.30	-	-	-	26.71	-0.37	-	76
Dec-26 50.31	4.02	-	-	-	25.60	-0.44	-	50
Dec-26 52.25	4.98	-	-	-	24.82	-0.51	-	25
Dec-26 54.17	6.10	-	-	-	24.44	-0.58	-	27
Dec-26 56.11	7.34	-	-	-	24.07	-0.65	-	35
Dec-26 59.99	10.23	-	-	-	23.31	-0.78	-	176
Mar-27 33.87	0.71	-	-	-	34.16	-0.08	-	50
Mar-27 34.83	0.82	-	-	-	33.63	-0.09	-	50
Mar-27 35.80	0.95	-	-	-	33.09	-0.10	-	75
Mar-27 36.76	1.07	-	-	-	32.56	-0.12	-	75
Mar-27 37.73	1.19	-	-	-	32.03	-0.13	-	25
Mar-27 38.70	1.34	-	-	-	31.49	-0.14	-	25
Mar-27 39.67	1.52	-	-	-	30.96	-0.16	-	51
Mar-27 40.63	1.70	-	-	-	30.43	-0.18	-	78
Mar-27 41.60	1.89	-	-	-	29.89	-0.20	-	1
Mar-27 44.49	2.58	-	-	-	28.30	-0.26	-	8
Mar-27 50.31	4.49	-	-	-	25.09	-0.43	-	1
Jun-27 26.12	0.29	-	-	-	36.56	-0.03	-	1
Jun-27 30.96	0.64	-	-	-	34.20	-0.07	-	150
Jun-27 33.87	0.96	-	-	-	32.78	-0.10	-	200
Jun-27 34.83	1.09	-	-	-	32.32	-0.11	-	180
Jun-27 36.76	1.35	-	-	-	31.38	-0.13	-	25
Jun-27 38.70	1.72	-	-	-	30.43	-0.17	-	150
Jun-27 39.67	1.91	-	-	-	29.96	-0.18	-	101
Jun-27 41.60	2.32	-	-	-	29.02	-0.22	-	177
Jun-27 42.57	2.58	-	-	-	28.55	-0.24	-	150
Jun-27 43.54	2.84	-	-	-	28.08	-0.26	-	150
Jun-27 44.49	3.09	-	-	-	27.61	-0.28	-	50
Jun-27 46.44	3.71	-	-	-	26.66	-0.33	-	25
Jun-27 47.41	4.05	-	-	-	26.19	-0.36	-	150
Jun-27 48.38	4.39	-	-	-	25.72	-0.38	-	150
Jun-27 50.31	5.18	-	-	-	24.78	-0.44	-	3
Jun-27 52.25	6.10	-	-	-	24.11	-0.50	-	150
Jun-27 56.11	8.41	-	-	-	23.44	-0.61	-	25
Jun-27 65.78	15.70	-	-	-	21.74	-0.85	-	1
Sep-27 43.54	3.16	-	-	-	27.61	-0.27	-	25
Sep-27 44.49	3.41	-	-	-	27.18	-0.29	-	25
Sep-27 45.47	3.72	-	-	-	26.72	-0.31	-	25
Sep-27 46.44	4.06	-	-	-	26.28	-0.33	-	25
Dec-27 21.29	0.20	-	-	-	36.95	-0.02	-	2
Dec-27 33.87	1.36	-	-	-	31.48	-0.11	-	100
Dec-27 36.76	1.87	-	-	-	30.22	-0.15	-	25
Dec-27 37.73	2.06	-	-	-	29.80	-0.17	-	25
Dec-27 43.54	3.46	-	-	-	27.27	-0.27	-	10
Dec-27 45.47	4.07	-	-	-	26.43	-0.31	-	1,100
Dec-27 46.44	4.40	-	-	-	26.01	-0.33	-	150
Dec-27 47.41	4.74	-	-	-	25.59	-0.35	-	326
Dec-27 48.38	5.07	-	-	-	25.17	-0.38	-	175
Dec-27 50.31	5.88	-	-	-	24.33	-0.43	-	350
Dec-27 52.25	6.79	-	-	-	23.74	-0.48	-	375
Dec-27 54.17	7.87	-	-	-	23.45	-0.53	-	450
Dec-27 56.11	9.06	-	-	-	23.16	-0.58	-	450
Jun-28 43.10	3.99	-	-	-	27.00	-0.27	-	25
Jun-28 44.08	4.33	-	-	-	26.61	-0.29	-	25
Jun-28 45.06	4.66	-	-	-	26.22	-0.31	-	25
Jun-28 47.99	5.65	-	-	-	25.04	-0.37	-	25
Dec-28 51.42	7.68	8.24	8.24	8.24	23.74	-0.44	25	25
Dec-29 43.51	5.52	-	-	-	25.97	-0.28	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 48.38	3.43	-	-	-	31.10	0.68	-	1
May-26 54.17	0.67	-	-	-	26.84	0.25	-	3
May-26 58.05	0.12	-	-	-	25.30	0.07	-	3
Jun-26 41.60	9.63	-	-	-	38.27	0.88	-	2
Jun-26 49.44	3.55	-	-	-	30.84	0.60	-	5
Jun-26 52.25	2.05	-	-	-	28.69	0.44	-	30
Jun-26 59.33	0.31	-	-	-	26.07	0.11	-	5
Jun-26 59.99	0.25	-	-	-	25.83	0.09	-	35
Jun-26 61.30	0.15	-	-	-	25.34	0.06	-	5
Sep-26 49.44	4.68	-	-	-	28.34	0.60	-	5
Sep-26 54.17	2.40	-	-	-	26.39	0.40	-	1
Sep-26 57.35	1.43	-	-	-	25.69	0.28	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 52.25	1.83	-	-	-	31.34	-0.58	-	2
Jun-26 43.54	0.69	-	-	-	34.34	-0.15	-	5
Jun-26 50.31	2.43	-	-	-	27.92	-0.45	-	4
Sep-26 41.60	0.99	-	-	-	32.40	-0.15	-	150
Sep-26 42.57	1.14	-	-	-	31.72	-0.17	-	150
Dec-26 46.44	2.62	-	-	-	27.83	-0.30	-	1
Mar-27 54.17	6.37	-	-	-	24.04	-0.53	-	12

	Previous Close	47.24		01/04/26
	INDRA Close	48.72		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 47.00	3.47	2.30	2.30	2.30	62.13	0.64	4	4
Apr-26 48.00	2.91	-	-	-	61.62	0.57	-	1
Apr-26 49.00	2.39	-	-	-	61.15	0.51	-	1
Apr-26 52.00	1.24	1.05	1.33	0.75	60.00	0.33	16	7
Apr-26 54.00	0.74	0.80	0.80	0.80	59.24	0.22	1	7
Apr-26 56.00	0.41	0.30	0.30	0.30	58.47	0.14	1	2
Apr-26 58.00	0.22	-	-	-	57.70	0.08	-	1
Apr-26 60.00	0.11	-	-	-	56.94	0.05	-	76
Apr-26 66.00	0.01	-	-	-	54.64	-	-	1
May-26 50.00	3.50	3.89	3.89	3.89	58.81	0.50	1	3
May-26 52.00	2.69	1.40	2.39	1.40	58.23	0.42	2	1
May-26 56.00	1.53	-	-	-	57.05	0.28	-	1
May-26 62.00	0.56	-	-	-	55.28	0.13	-	5
Jun-26 23.00	25.84	-	-	-	65.55	1.00	-	82
Jun-26 35.00	14.55	-	-	-	60.71	0.91	-	29
Jun-26 35.50	14.12	-	-	-	60.51	0.90	-	3
Jun-26 37.00	12.88	-	-	-	59.90	0.87	-	7
Jun-26 38.00	12.06	-	-	-	59.50	0.85	-	5
Jun-26 42.00	9.07	-	-	-	57.88	0.76	-	8
Jun-26 44.00	7.78	-	-	-	57.08	0.70	-	16
Jun-26 47.00	6.02	-	-	-	55.86	0.61	-	80
Jun-26 50.00	4.56	-	-	-	55.03	0.52	-	2
Jun-26 56.00	2.48	-	-	-	54.37	0.34	-	11
Jun-26 58.00	2.03	-	-	-	54.15	0.29	-	27
Jun-26 60.00	1.60	-	-	-	53.94	0.25	-	1
Jun-26 66.00	0.79	-	-	-	53.28	0.14	-	1
Jun-26 72.00	0.37	-	-	-	52.62	0.07	-	5
Sep-26 18.00	30.84	-	-	-	60.13	1.00	-	1
Sep-26 26.00	23.12	-	-	-	57.77	0.97	-	1
Sep-26 37.00	13.91	-	-	-	54.54	0.83	-	28
Sep-26 39.00	12.45	-	-	-	53.95	0.79	-	1
Sep-26 50.00	6.27	-	-	-	50.65	0.54	-	105
Sep-26 52.00	5.41	-	-	-	49.97	0.50	-	5
Sep-26 60.00	2.80	-	-	-	47.23	0.32	-	5
Sep-26 64.00	1.89	-	-	-	45.86	0.24	-	2
Sep-26 68.00	1.23	-	-	-	44.49	0.18	-	5
Sep-26 70.00	0.99	-	-	-	43.81	0.15	-	2
Dec-26 30.00	20.15	-	-	-	53.92	0.91	-	25
Dec-26 31.00	19.36	-	-	-	53.66	0.89	-	25
Dec-26 32.00	18.56	-	-	-	53.40	0.88	-	25
Dec-26 35.00	16.34	-	-	-	52.62	0.84	-	25
Dec-26 45.00	10.11	9.43	9.43	9.43	50.02	0.66	20	21
Dec-26 47.00	9.07	-	-	-	49.50	0.63	-	4
Dec-26 48.00	8.55	-	-	-	49.24	0.61	-	4
Dec-26 50.00	7.71	-	-	-	48.94	0.57	-	5
Dec-26 54.00	6.17	-	-	-	48.62	0.49	-	130
Dec-26 56.00	5.55	-	-	-	48.45	0.46	-	50
Dec-26 58.00	4.98	-	-	-	48.29	0.42	-	82
Dec-26 60.00	4.40	-	-	-	48.12	0.39	-	439
Dec-26 62.00	3.91	-	-	-	47.96	0.36	-	30
Dec-26 64.00	3.51	-	-	-	47.80	0.33	-	8
Dec-26 66.00	3.11	-	-	-	47.63	0.30	-	85
Mar-27 62.00	5.04	-	-	-	46.98	0.40	-	21
Mar-27 70.00	3.47	-	-	-	46.81	0.30	-	4
Jun-27 41.00	14.00	-	-	-	47.42	0.74	-	6
Jun-27 70.00	3.64	-	-	-	42.56	0.31	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 38.00	0.09	-	-	-	66.20	-0.03	-	2
Apr-26 39.00	0.14	-	-	-	65.69	-0.05	-	6
Apr-26 40.00	0.20	-	-	-	65.18	-0.06	-	5
Apr-26 41.00	0.30	-	-	-	64.68	-0.09	-	8
Apr-26 42.00	0.41	-	-	-	64.17	-0.12	-	8
Apr-26 43.00	0.58	-	-	-	63.67	-0.16	-	43
Apr-26 44.00	0.78	-	-	-	63.16	-0.20	-	48
Apr-26 45.00	1.03	-	-	-	62.65	-0.25	-	6
Apr-26 46.00	1.34	1.96	1.96	1.96	62.15	-0.31	2	139
Apr-26 47.00	1.69	-	-	-	61.64	-0.36	-	1
Apr-26 48.00	2.13	-	-	-	61.13	-0.43	-	6
Apr-26 49.00	2.61	2.18	2.18	2.18	60.66	-0.49	1	2
Apr-26 50.00	3.18	-	-	-	60.28	-0.55	-	4
Apr-26 52.00	4.46	3.90	3.90	3.90	59.51	-0.68	2	11
Apr-26 54.00	5.97	-	-	-	58.75	-0.78	-	10
Apr-26 56.00	7.65	8.26	8.26	8.26	57.98	-0.86	25	210
May-26 35.00	0.29	-	-	-	64.94	-0.06	-	5
May-26 37.00	0.49	-	-	-	63.99	-0.09	-	6
May-26 39.00	0.77	-	-	-	63.05	-0.13	-	2
May-26 40.00	0.94	-	-	-	62.58	-0.15	-	3
May-26 41.00	1.15	-	-	-	62.10	-0.18	-	1
May-26 44.00	1.98	-	-	-	60.69	-0.28	-	1
May-26 45.00	2.32	-	-	-	60.22	-0.31	-	4
May-26 48.00	3.57	-	-	-	58.80	-0.43	-	4
May-26 49.00	4.05	-	-	-	58.38	-0.47	-	1
May-26 50.00	4.62	-	-	-	58.08	-0.51	-	11
May-26 54.00	7.16	-	-	-	56.91	-0.66	-	1
Jun-26 20.00	-	-	-	-	65.96	-	-	1
Jun-26 26.00	0.06	-	-	-	63.54	-0.01	-	25
Jun-26 27.00	0.08	-	-	-	63.14	-0.01	-	43
Jun-26 30.00	0.20	-	-	-	61.93	-0.03	-	26
Jun-26 31.00	0.27	-	-	-	61.52	-0.04	-	11
Jun-26 32.00	0.34	-	-	-	61.12	-0.05	-	1
Jun-26 34.00	0.54	-	-	-	60.31	-0.08	-	4
Jun-26 35.00	0.65	-	-	-	59.91	-0.09	-	13
Jun-26 40.50	1.72	-	-	-	57.69	-0.20	-	2
Jun-26 41.00	1.85	-	-	-	57.49	-0.21	-	1
Jun-26 42.50	2.28	2.70	2.70	2.70	56.88	-0.25	1	3
Jun-26 44.00	2.81	-	-	-	56.28	-0.30	-	20
Jun-26 45.00	3.15	-	-	-	55.87	-0.33	-	20
Jun-26 48.00	4.48	-	-	-	54.66	-0.42	-	1,006
Jun-26 49.00	4.98	-	-	-	54.34	-0.45	-	1
Jun-26 50.00	5.56	-	-	-	54.23	-0.48	-	1
Jun-26 54.00	8.09	-	-	-	53.79	-0.61	-	55
Jun-26 56.00	9.48	-	-	-	53.57	-0.67	-	13
Jun-26 58.00	11.04	-	-	-	53.35	-0.71	-	2
Sep-26 24.00	0.20	-	-	-	58.50	-0.02	-	4
Sep-26 26.00	0.33	-	-	-	57.91	-0.04	-	4
Sep-26 30.00	0.74	-	-	-	56.74	-0.07	-	45
Sep-26 31.00	0.86	-	-	-	56.44	-0.08	-	50
Sep-26 37.00	2.11	-	-	-	54.68	-0.18	-	10
Sep-26 41.00	3.33	-	-	-	53.50	-0.25	-	20
Sep-26 42.00	3.69	-	-	-	53.21	-0.28	-	6
Sep-26 43.00	4.05	-	-	-	52.91	-0.30	-	3
Sep-26 45.00	4.91	-	-	-	52.32	-0.34	-	1
Sep-26 46.00	5.38	-	-	-	52.03	-0.37	-	750
Sep-26 48.00	6.30	-	-	-	51.44	-0.41	-	10
Sep-26 50.00	7.40	-	-	-	50.79	-0.46	-	24
Sep-26 52.00	8.53	-	-	-	50.11	-0.51	-	71
Sep-26 56.00	11.06	-	-	-	48.74	-0.60	-	2
Dec-26 28.00	0.92	-	-	-	54.79	-0.07	-	1
Dec-26 30.00	1.26	-	-	-	54.27	-0.10	-	6
Dec-26 32.00	1.64	-	-	-	53.75	-0.12	-	10
Dec-26 35.00	2.39	-	-	-	52.97	-0.16	-	1
Dec-26 40.00	3.97	-	-	-	51.67	-0.25	-	1
Dec-26 42.00	4.71	-	-	-	51.15	-0.28	-	11
Dec-26 46.00	6.51	-	-	-	50.11	-0.36	-	2
Dec-26 47.00	6.98	-	-	-	49.85	-0.38	-	2
Dec-26 50.00	8.59	-	-	-	49.29	-0.44	-	6
Dec-26 52.00	9.80	-	-	-	49.13	-0.48	-	76
Dec-26 54.00	11.02	-	-	-	48.97	-0.51	-	50
Dec-26 60.00	15.22	-	-	-	48.47	-0.62	-	50
Dec-26 70.00	23.20	-	-	-	47.65	-0.76	-	1
Mar-27 42.00	5.43	-	-	-	49.33	-0.28	-	2
Mar-27 49.00	8.75	-	-	-	47.43	-0.41	-	20
Mar-27 50.00	9.37	9.00	9.00	9.00	47.41	-0.42	2	12
Mar-27 60.00	16.05	15.40	15.40	15.40	47.21	-0.58	1	1
Dec-27 44.00	7.51	-	-	-	43.20	-0.31	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 60.00	0.11	-	-	-	56.94	0.05	-	50
Jun-26 52.00	3.75	-	-	-	54.81	0.45	-	5
Jun-26 56.00	2.50	-	-	-	54.37	0.34	-	6
Jun-26 58.00	2.01	-	-	-	54.15	0.29	-	5
Jun-26 60.00	1.61	-	-	-	53.94	0.25	-	90
Jun-26 68.00	0.61	-	-	-	53.06	0.11	-	5
Dec-26 60.00	4.41	-	-	-	48.12	0.38	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	1.58	-	-	-	57.89	-0.19	-	90

	Previous Close	80.75		01/04/26
	LABORAT. ROVI Close	82.35		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 80.00	3.70	-	-	-	33.33	0.68	-	2
Apr-26 84.00	1.56	-	-	-	32.54	0.40	-	1
May-26 78.00	6.56	-	-	-	34.57	0.70	-	10
May-26 80.00	5.25	-	-	-	34.02	0.63	-	5
May-26 84.00	3.19	-	-	-	33.25	0.46	-	5
May-26 86.00	2.41	-	-	-	33.11	0.38	-	9
Jun-26 70.00	13.61	-	-	-	34.36	0.87	-	108
Jun-26 82.00	5.15	-	-	-	31.30	0.55	-	1
Sep-26 78.00	9.38	-	-	-	32.15	0.65	-	750
Sep-26 96.00	2.50	-	-	-	30.65	0.26	-	15
Dec-26 80.00	9.97	-	-	-	31.42	0.60	-	15
Dec-26 82.00	8.89	-	-	-	31.02	0.57	-	15
Dec-26 84.00	8.03	-	-	-	30.89	0.53	-	15
Dec-26 86.00	7.19	-	-	-	30.82	0.49	-	15
Dec-26 88.00	6.38	-	-	-	30.74	0.46	-	14
Dec-26 90.00	5.75	-	-	-	30.67	0.42	-	14
Dec-26 92.00	5.12	-	-	-	30.60	0.39	-	5
Dec-26 96.00	4.01	-	-	-	30.45	0.33	-	5
Dec-26 100.00	3.11	-	-	-	30.31	0.27	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 76.00	0.40	-	-	-	35.13	-0.13	-	5
Apr-26 80.00	1.32	-	-	-	34.00	-0.33	-	5
Jun-26 50.00	0.01	-	-	-	39.66	-	-	1
Jun-26 54.00	0.04	-	-	-	38.64	-0.01	-	1
Jun-26 56.00	0.06	-	-	-	38.13	-0.01	-	1
Jun-26 76.00	2.25	-	-	-	33.03	-0.27	-	400
Jun-26 80.00	3.64	-	-	-	32.01	-0.39	-	16
Sep-26 48.00	0.11	-	-	-	37.79	-0.01	-	1
Sep-26 64.00	1.24	-	-	-	34.09	-0.12	-	2
Sep-26 70.00	2.37	-	-	-	32.71	-0.21	-	1,500
Sep-26 72.00	2.84	-	-	-	32.25	-0.24	-	20
Sep-26 76.00	4.10	-	-	-	31.33	-0.32	-	400
Dec-26 66.00	2.46	-	-	-	33.02	-0.17	-	10
Dec-26 68.00	2.92	-	-	-	32.63	-0.20	-	65
Dec-26 76.00	5.36	-	-	-	31.04	-0.33	-	400

	Previous Close	3.81		01/04/26
	MAPFRE Close	3.90		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.70	0.23	-	-	-	28.96	0.82	-	8
Apr-26 3.80	0.16	-	-	-	28.66	0.69	-	52
Apr-26 4.10	0.03	-	-	-	27.95	0.21	-	3
May-26 3.90	0.16	-	-	-	27.66	0.53	-	5
Jun-26 2.60	1.31	-	-	-	28.44	1.00	-	1
Jun-26 3.50	0.44	-	-	-	26.06	0.87	-	5
Jun-26 3.60	0.36	-	-	-	25.79	0.80	-	15
Jun-26 3.70	0.29	-	-	-	25.53	0.72	-	5
Jun-26 3.80	0.22	-	-	-	25.27	0.63	-	244
Jun-26 3.90	0.17	-	-	-	25.00	0.53	-	1
Jun-26 4.00	0.12	-	-	-	24.77	0.43	-	24
Jun-26 4.10	0.09	-	-	-	24.54	0.34	-	40
Jun-26 4.20	0.06	-	-	-	24.31	0.25	-	4
Jun-26 4.40	0.02	-	-	-	23.85	0.13	-	33
Jun-26 4.50	0.01	-	-	-	23.62	0.08	-	10
Jun-26 4.60	0.01	-	-	-	23.39	0.05	-	2
Sep-26 3.80	0.27	-	-	-	23.53	0.59	-	3
Sep-26 3.90	0.22	-	-	-	23.41	0.51	-	10
Sep-26 4.10	0.14	-	-	-	23.11	0.37	-	10
Sep-26 4.20	0.11	-	-	-	22.96	0.31	-	783
Sep-26 4.30	0.09	-	-	-	22.80	0.26	-	7
Sep-26 4.40	0.07	-	-	-	22.65	0.21	-	3
Sep-26 4.50	0.05	-	-	-	22.49	0.17	-	13
Sep-26 4.70	0.03	-	-	-	22.19	0.10	-	15
Dec-26 3.90	0.28	-	-	-	24.34	0.52	-	20
Dec-26 4.10	0.20	-	-	-	24.09	0.41	-	35
Dec-26 4.40	0.11	-	-	-	23.70	0.27	-	1
Dec-26 4.50	0.09	-	-	-	23.58	0.24	-	11
Mar-27 4.00	0.29	-	-	-	24.72	0.48	-	1
Jun-27 4.20	0.25	-	-	-	24.90	0.41	-	7
Jun-27 5.00	0.08	-	-	-	24.08	0.17	-	1
Dec-27 5.00	0.13	-	-	-	24.97	0.23	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.70	0.01	-	-	-	23.43	-0.13	-	15
Apr-26 3.80	0.03	-	-	-	23.13	-0.28	-	1
May-26 3.50	0.01	-	-	-	23.33	-0.08	-	10
Jun-26 2.00	-	-	-	-	24.79	-	-	3
Jun-26 3.00	-	-	-	-	22.14	-0.01	-	15
Jun-26 3.50	0.04	-	-	-	20.82	-0.18	-	5
Jun-26 3.60	0.06	-	-	-	20.55	-0.26	-	5
Jun-26 3.70	0.09	-	-	-	20.29	-0.36	-	30
Jun-26 3.80	0.14	-	-	-	20.03	-0.47	-	1
Jun-26 4.00	0.26	-	-	-	19.53	-0.69	-	106
Jun-26 4.90	1.09	-	-	-	17.45	-1.00	-	5
Sep-26 1.70	-	-	-	-	23.49	-	-	20
Sep-26 3.30	0.04	-	-	-	21.71	-0.14	-	2
Sep-26 3.60	0.12	-	-	-	21.38	-0.31	-	5
Sep-26 3.70	0.16	-	-	-	21.27	-0.38	-	65
Sep-26 3.80	0.21	-	-	-	21.16	-0.46	-	30
Sep-26 3.90	0.26	-	-	-	21.04	-0.53	-	1
Sep-26 5.00	1.19	-	-	-	19.36	-0.99	-	9
Dec-26 3.60	0.19	-	-	-	21.66	-0.36	-	3
Dec-26 3.70	0.23	-	-	-	21.60	-0.42	-	116
Dec-26 3.80	0.29	-	-	-	21.55	-0.48	-	20
Dec-26 4.00	0.40	-	-	-	21.38	-0.59	-	3
Dec-26 4.20	0.54	-	-	-	21.12	-0.69	-	5
Dec-26 4.50	0.77	-	-	-	20.74	-0.82	-	20
Mar-27 3.50	0.19	-	-	-	22.03	-0.32	-	4
Dec-27 3.60	0.38	-	-	-	22.69	-0.42	-	10

	Previous Close	9.57		01/04/26
	MELIA HOTELS Close	9.92		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.25	0.70	-	-	-	24.82	0.92	-	1
May-26 9.00	1.00	-	-	-	25.58	0.88	-	22
Jun-26 7.00	2.95	-	-	-	27.62	1.00	-	5
Jun-26 8.00	1.97	-	-	-	26.71	0.97	-	10
Jun-26 8.50	1.51	-	-	-	26.26	0.91	-	3
Jun-26 9.00	1.09	-	-	-	25.80	0.82	-	7
Jun-26 9.75	0.58	-	-	-	25.12	0.60	-	22
Sep-26 7.75	2.26	-	-	-	28.82	0.94	-	5
Sep-26 8.00	2.03	-	-	-	28.60	0.91	-	2,000
Sep-26 8.50	1.61	-	-	-	28.16	0.84	-	10
Dec-26 10.00	0.84	-	-	-	26.61	0.53	-	20
Mar-27 7.75	2.42	-	-	-	28.60	0.85	-	10
Mar-27 8.75	1.71	-	-	-	27.93	0.73	-	5
Jun-27 7.50	2.71	-	-	-	28.78	0.86	-	5
Jun-27 7.75	2.53	-	-	-	28.64	0.84	-	5
Sep-27 7.25	2.94	-	-	-	28.95	0.88	-	5
Dec-27 7.00	3.19	-	-	-	29.09	0.88	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 7.75	-	-	-	-	26.07	-	-	1
Apr-26 9.25	0.02	-	-	-	24.81	-0.08	-	2
May-26 9.00	0.06	-	-	-	25.45	-0.12	-	20
Jun-26 8.00	0.02	-	-	-	26.08	-0.03	-	6
Jun-26 8.75	0.08	-	-	-	25.40	-0.13	-	1
Dec-26 8.25	0.22	-	-	-	25.55	-0.17	-	36
Dec-26 9.00	0.43	-	-	-	24.92	-0.29	-	29

	Previous Close	13.92		01/04/26
	MERLIN Close	14.53		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 14.00	0.74	-	-	-	34.76	0.71	-	25
May-26 14.50	0.64	-	-	-	32.83	0.53	-	1
May-26 15.00	0.42	-	-	-	32.66	0.40	-	6
Jun-26 11.00	3.56	-	-	-	37.56	0.98	-	4
Jun-26 13.50	1.38	-	-	-	32.91	0.72	-	25
Jun-26 14.00	1.06	-	-	-	31.98	0.62	-	5,000
Jun-26 14.50	0.78	-	-	-	31.06	0.52	-	7
Sep-26 16.00	0.56	-	-	-	28.75	0.34	-	24,000
Dec-26 16.50	0.62	-	-	-	27.60	0.33	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	0.08	-	-	-	33.62	-0.14	-	4
May-26 12.50	0.11	-	-	-	34.72	-0.12	-	20
Jun-26 8.75	-	-	-	-	40.24	-	-	1
Jun-26 11.00	0.05	-	-	-	36.06	-0.05	-	514
Jun-26 12.00	0.14	-	-	-	34.20	-0.11	-	37
Jun-26 13.00	0.32	-	-	-	32.34	-0.23	-	1
Jun-26 14.00	0.65	-	-	-	30.48	-0.41	-	2
Jun-26 14.50	0.88	-	-	-	29.56	-0.51	-	70
Sep-26 10.00	0.08	-	-	-	35.36	-0.05	-	1
Sep-26 11.00	0.17	-	-	-	33.76	-0.10	-	1
Sep-26 12.00	0.33	-	-	-	32.15	-0.17	-	2
Dec-26 11.00	0.29	-	-	-	31.60	-0.13	-	1,050
Dec-27 12.50	0.97	-	-	-	24.86	-0.29	-	5,000

	Previous Close	25.90		01/04/26
	NATURGY Close	25.94		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.00	1.15	-	-	-	24.74	0.77	-	1
Apr-26 26.00	0.49	-	-	-	23.43	0.50	-	2,028
Apr-26 27.00	0.15	-	-	-	22.87	0.21	-	5
Apr-26 28.00	0.03	-	-	-	22.32	0.06	-	2
May-26 26.00	0.81	-	-	-	22.53	0.52	-	11
May-26 27.00	0.41	-	-	-	21.97	0.32	-	1
May-26 28.00	0.17	-	-	-	21.42	0.17	-	145
Jun-26 24.00	2.48	-	-	-	25.39	0.77	-	2
Jun-26 25.00	1.74	-	-	-	24.09	0.66	-	290
Jun-26 26.00	1.13	-	-	-	22.83	0.53	-	83
Jun-26 27.00	0.69	-	-	-	22.19	0.39	-	751
Jun-26 28.00	0.38	-	-	-	21.55	0.25	-	34
Jun-26 29.00	0.18	-	-	-	20.90	0.15	-	2
Jun-26 31.00	0.03	-	-	-	19.62	0.03	-	10
Jun-26 32.00	0.01	-	-	-	18.98	0.01	-	1
Sep-26 22.00	4.42	-	-	-	27.72	0.86	-	1
Sep-26 26.00	1.56	-	-	-	23.38	0.54	-	13
Sep-26 27.00	1.10	-	-	-	22.75	0.43	-	1,003
Sep-26 28.00	0.74	-	-	-	22.12	0.33	-	13
Sep-26 29.00	0.47	-	-	-	21.49	0.23	-	50
Dec-26 23.00	3.73	-	-	-	26.25	0.78	-	19
Dec-26 25.00	2.36	-	-	-	24.40	0.62	-	373
Dec-26 26.00	1.79	-	-	-	23.50	0.53	-	10
Dec-26 27.00	1.35	1.36	1.36	1.36	22.97	0.44	1	11
Dec-26 28.00	0.98	-	-	-	22.44	0.35	-	13
Dec-26 29.00	0.68	-	-	-	21.92	0.27	-	495
Dec-26 30.00	0.47	-	-	-	21.39	0.21	-	173
Jun-27 25.00	2.69	-	-	-	24.10	0.60	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 23.00	0.01	-	-	-	27.95	-0.02	-	7
Apr-26 24.00	0.05	-	-	-	26.59	-0.07	-	2,036
Apr-26 25.00	0.19	0.15	0.15	0.15	25.23	-0.23	1	50
Apr-26 26.00	0.54	-	-	-	23.92	-0.50	-	137
Apr-26 27.00	1.20	-	-	-	23.36	-0.79	-	10
May-26 22.00	0.04	-	-	-	28.13	-0.04	-	4
May-26 23.00	0.10	-	-	-	26.76	-0.09	-	5
May-26 24.00	0.22	-	-	-	25.40	-0.17	-	17
May-26 25.00	0.45	-	-	-	24.04	-0.31	-	9
May-26 27.00	1.42	1.28	1.28	1.28	22.17	-0.68	1	21
Jun-26 18.50	0.01	-	-	-	31.63	-0.01	-	1
Jun-26 21.00	0.07	-	-	-	28.38	-0.05	-	50
Jun-26 22.00	0.13	-	-	-	27.08	-0.08	-	16
Jun-26 23.00	0.23	-	-	-	25.79	-0.14	-	31
Jun-26 24.00	0.40	-	-	-	24.49	-0.22	-	36
Jun-26 25.00	0.66	-	-	-	23.19	-0.33	-	95
Jun-26 26.00	1.04	-	-	-	21.93	-0.48	-	43
Jun-26 27.00	1.61	-	-	-	21.29	-0.63	-	29
Sep-26 18.00	0.07	-	-	-	29.62	-0.03	-	10
Sep-26 19.00	0.12	-	-	-	28.53	-0.05	-	25
Sep-26 19.50	0.15	-	-	-	27.98	-0.06	-	25
Sep-26 20.00	0.19	-	-	-	27.44	-0.08	-	26
Sep-26 21.00	0.29	-	-	-	26.35	-0.12	-	28
Sep-26 22.00	0.43	-	-	-	25.25	-0.17	-	27
Sep-26 23.00	0.62	-	-	-	24.16	-0.23	-	32
Sep-26 24.00	0.89	-	-	-	23.07	-0.32	-	18
Sep-26 25.00	1.24	-	-	-	21.98	-0.41	-	5
Sep-26 27.00	2.27	-	-	-	20.28	-0.63	-	6
Dec-26 18.00	0.18	-	-	-	27.86	-0.06	-	2
Dec-26 19.50	0.32	-	-	-	26.47	-0.11	-	5
Dec-26 20.00	0.38	-	-	-	26.01	-0.13	-	14
Dec-26 22.00	0.73	-	-	-	24.16	-0.23	-	2
Dec-26 23.00	1.00	-	-	-	23.23	-0.29	-	13
Dec-26 24.00	1.33	-	-	-	22.30	-0.37	-	2,142
Dec-26 25.00	1.72	-	-	-	21.38	-0.45	-	121
Dec-26 26.00	2.20	-	-	-	20.48	-0.55	-	76
Mar-27 24.00	1.50	-	-	-	21.54	-0.37	-	1
Mar-27 26.00	2.37	-	-	-	19.96	-0.53	-	190
Sep-27 26.00	3.12	-	-	-	19.44	-0.56	-	95
Dec-27 26.00	3.49	-	-	-	19.37	-0.57	-	97

	Previous Close	0.42		01/04/26
	OBRASCON HUARTE Close	0.43		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.09	-	-	-	43.18	0.87	-	14
Sep-26 0.25	0.18	-	-	-	43.76	0.98	-	25
Sep-26 0.35	0.10	-	-	-	43.37	0.81	-	169

	Previous Close	87.40		01/04/26
	PHARMA MAR Close	90.20		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 90.00	5.78	-	-	-	74.74	0.54	-	3
Apr-26 94.00	4.01	-	-	-	73.60	0.43	-	4
Apr-26 100.00	2.16	-	-	-	71.96	0.28	-	2
May-26 105.00	4.11	-	-	-	71.76	0.32	-	2
Jun-26 64.00	29.45	-	-	-	83.27	0.86	-	1
Jun-26 68.00	26.39	-	-	-	81.49	0.83	-	1
Jun-26 70.00	24.90	-	-	-	80.61	0.81	-	1
Jun-26 72.00	23.40	-	-	-	79.72	0.79	-	1
Jun-26 76.00	20.67	-	-	-	77.95	0.75	-	1
Jun-26 80.00	18.03	-	-	-	76.17	0.70	-	3
Jun-26 96.00	9.77	-	-	-	70.75	0.50	-	60
Jun-26 100.00	8.23	-	-	-	70.13	0.45	-	1
Jun-26 115.00	4.22	-	-	-	67.80	0.28	-	5
Jun-26 120.00	3.28	2.99	2.99	2.99	67.02	0.23	1	5
Jun-26 130.00	1.92	-	-	-	65.47	0.15	-	1
Sep-26 78.00	23.00	-	-	-	72.27	0.71	-	1
Sep-26 92.00	15.70	-	-	-	67.62	0.58	-	4
Sep-26 120.00	7.30	-	-	-	65.45	0.34	-	2
Dec-26 76.00	26.42	-	-	-	67.01	0.72	-	1
Dec-26 110.00	12.51	-	-	-	62.17	0.46	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 62.00	0.13	-	-	-	90.74	-0.02	-	1
Apr-26 64.00	0.19	-	-	-	89.74	-0.03	-	1
Apr-26 68.00	0.39	-	-	-	87.75	-0.05	-	1
Apr-26 74.00	0.96	-	-	-	84.75	-0.11	-	2
Apr-26 86.00	3.91	-	-	-	78.77	-0.35	-	4
May-26 66.00	1.76	2.22	2.26	2.22	85.87	-0.12	5	5
May-26 84.00	6.44	-	-	-	76.96	-0.34	-	2
Jun-26 35.00	0.16	-	-	-	97.22	-0.01	-	4
Jun-26 43.00	0.47	-	-	-	93.67	-0.03	-	8
Jun-26 45.00	0.62	-	-	-	92.78	-0.03	-	1
Jun-26 49.00	0.91	-	-	-	91.01	-0.05	-	2
Jun-26 62.00	2.71	-	-	-	85.25	-0.13	-	1
Jun-26 64.00	3.06	-	-	-	84.36	-0.14	-	6
Jun-26 66.00	3.52	-	-	-	83.47	-0.16	-	4
Jun-26 74.00	5.61	-	-	-	79.92	-0.23	-	1
Jun-26 76.00	6.29	-	-	-	79.04	-0.26	-	4
Jun-26 78.00	6.97	-	-	-	78.15	-0.28	-	1
Sep-26 52.00	3.30	-	-	-	82.21	-0.10	-	1
Sep-26 54.00	3.68	-	-	-	81.47	-0.12	-	1
Sep-26 66.00	6.77	-	-	-	77.03	-0.20	-	3
Sep-26 74.00	9.59	-	-	-	74.08	-0.26	-	2
Sep-26 78.00	11.05	-	-	-	72.60	-0.30	-	1
Sep-26 80.00	11.95	-	-	-	71.86	-0.31	-	1
Sep-26 88.00	15.50	-	-	-	68.90	-0.39	-	3
Sep-26 92.00	17.69	-	-	-	67.95	-0.43	-	1
Dec-26 48.00	3.48	-	-	-	75.60	-0.10	-	1
Dec-26 60.00	6.53	-	-	-	72.01	-0.16	-	2
Dec-26 62.00	7.08	-	-	-	71.41	-0.18	-	1

	Previous Close	16.89		01/04/26
	PUIG Close	17.33		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 15.00	2.39	-	-	-	45.17	0.94	-	5
Apr-26 15.50	1.93	-	-	-	44.79	0.89	-	5
Apr-26 16.00	1.51	-	-	-	44.42	0.82	-	10
Apr-26 16.50	1.14	-	-	-	44.04	0.72	-	5
Apr-26 17.00	0.82	-	-	-	43.67	0.60	-	10
Apr-26 17.50	0.56	-	-	-	43.35	0.48	-	5
Apr-26 18.00	0.37	-	-	-	43.16	0.36	-	8
May-26 15.00	2.58	-	-	-	43.04	0.85	-	5
May-26 16.00	1.81	-	-	-	42.33	0.74	-	5
May-26 18.00	0.73	-	-	-	41.11	0.43	-	2
May-26 18.50	0.56	-	-	-	40.91	0.36	-	10
Jun-26 11.00	6.38	-	-	-	41.92	1.00	-	4
Jun-26 13.00	4.43	-	-	-	40.84	0.96	-	17
Jun-26 14.00	3.52	-	-	-	40.30	0.91	-	14
Jun-26 15.00	2.69	-	-	-	39.76	0.83	-	1
Jun-26 16.00	1.96	-	-	-	39.23	0.72	-	10
Jun-26 16.50	1.65	-	-	-	38.96	0.65	-	8
Jun-26 17.00	1.36	-	-	-	38.69	0.59	-	5
Jun-26 17.50	1.12	-	-	-	38.44	0.52	-	112
Jun-26 18.50	0.72	-	-	-	38.04	0.39	-	10
Sep-26 11.00	6.39	-	-	-	40.89	0.99	-	1
Sep-26 14.50	3.33	-	-	-	39.41	0.80	-	3
Sep-26 16.00	2.36	-	-	-	38.77	0.66	-	5
Sep-26 19.00	1.05	-	-	-	37.57	0.39	-	1
Sep-26 21.00	0.55	-	-	-	36.80	0.24	-	19
Dec-26 15.00	3.19	-	-	-	35.50	0.73	-	1
Dec-26 16.50	2.33	-	-	-	35.04	0.61	-	2
Dec-26 17.00	2.08	-	-	-	34.88	0.57	-	10
Dec-26 19.00	1.32	-	-	-	34.49	0.42	-	1
Dec-26 19.50	1.16	-	-	-	34.40	0.39	-	20
Jun-27 15.50	3.14	-	-	-	31.12	0.70	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.00	-	-	-	-	44.37	-	-	8
Apr-26 13.50	-	-	-	-	43.99	-	-	10
Apr-26 14.00	-	-	-	-	43.62	-0.01	-	5
Apr-26 14.50	0.01	-	-	-	43.24	-0.02	-	8
Apr-26 15.00	0.03	-	-	-	42.87	-0.05	-	2
Apr-26 15.50	0.07	-	-	-	42.49	-0.10	-	8
Apr-26 16.00	0.15	-	-	-	42.12	-0.17	-	21
Apr-26 16.50	0.26	-	-	-	41.74	-0.27	-	15
Apr-26 17.00	0.44	-	-	-	41.37	-0.39	-	20
Apr-26 17.50	0.69	-	-	-	41.05	-0.52	-	7
Apr-26 18.00	0.99	-	-	-	40.86	-0.65	-	5
May-26 12.00	-	-	-	-	42.94	-0.01	-	1
May-26 13.00	0.02	-	-	-	42.23	-0.02	-	28
May-26 14.50	0.11	-	-	-	41.16	-0.09	-	1
May-26 16.00	0.40	-	-	-	40.10	-0.26	-	6
May-26 16.50	0.57	-	-	-	39.74	-0.33	-	2
May-26 17.00	0.77	-	-	-	39.38	-0.41	-	12
May-26 18.00	1.30	-	-	-	38.88	-0.58	-	1
Jun-26 11.50	0.02	-	-	-	39.57	-0.01	-	4
Jun-26 12.00	0.03	-	-	-	39.30	-0.02	-	2,168
Jun-26 13.00	0.08	-	-	-	38.76	-0.06	-	28
Jun-26 13.50	0.13	-	-	-	38.49	-0.09	-	526
Jun-26 14.00	0.20	-	-	-	38.22	-0.12	-	7
Jun-26 14.50	0.28	-	-	-	37.95	-0.16	-	140
Jun-26 15.00	0.40	-	-	-	37.68	-0.21	-	484
Jun-26 15.50	0.54	-	-	-	37.42	-0.27	-	14
Jun-26 16.00	0.71	-	-	-	37.15	-0.33	-	106
Jun-26 16.50	0.93	-	-	-	36.88	-0.40	-	1
Jun-26 17.00	1.16	-	-	-	36.61	-0.47	-	7
Sep-26 12.00	0.17	-	-	-	39.28	-0.07	-	5
Sep-26 12.50	0.23	-	-	-	39.06	-0.10	-	13
Sep-26 13.00	0.32	-	-	-	38.85	-0.12	-	21
Sep-26 13.50	0.40	-	-	-	38.64	-0.15	-	8
Sep-26 14.00	0.53	-	-	-	38.43	-0.19	-	10
Sep-26 14.50	0.66	-	-	-	38.22	-0.23	-	1
Sep-26 16.00	1.21	-	-	-	37.58	-0.35	-	236
Sep-26 16.50	1.44	-	-	-	37.37	-0.40	-	3
Dec-26 11.00	0.13	-	-	-	36.12	-0.05	-	2
Dec-26 12.00	0.25	-	-	-	35.81	-0.09	-	2
Dec-26 12.50	0.33	-	-	-	35.66	-0.12	-	5
Dec-26 13.00	0.42	-	-	-	35.50	-0.14	-	2
Dec-26 13.50	0.54	-	-	-	35.35	-0.17	-	4
Dec-26 14.00	0.67	-	-	-	35.19	-0.20	-	3
Dec-26 14.50	0.82	-	-	-	35.04	-0.24	-	10
Dec-26 15.00	1.00	-	-	-	34.89	-0.28	-	16
Dec-26 15.50	1.18	-	-	-	34.73	-0.31	-	5
Dec-26 16.00	1.40	-	-	-	34.58	-0.35	-	29
Dec-26 16.50	1.63	-	-	-	34.43	-0.39	-	17
Dec-26 17.00	1.88	-	-	-	34.27	-0.43	-	6
Dec-26 21.00	4.59	-	-	-	33.53	-0.73	-	6
Dec-26 32.00	14.94	-	-	-	31.63	-1.00	-	1
Mar-27 16.00	1.54	-	-	-	32.58	-0.35	-	15
Mar-27 16.50	1.77	-	-	-	32.46	-0.39	-	10
Jun-27 16.00	1.73	-	-	-	30.81	-0.37	-	311
Jun-27 21.00	4.91	-	-	-	30.48	-0.68	-	20
Dec-27 15.00	1.44	-	-	-	28.82	-0.30	-	4
Dec-27 15.50	1.66	-	-	-	28.76	-0.33	-	162
Dec-27 16.00	1.89	-	-	-	28.69	-0.36	-	156
Dec-27 16.50	2.13	-	-	-	28.62	-0.40	-	151

	Previous Close	14.56		01/04/26
	REDEIA Close	14.69		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 14.00	0.75	-	-	-	21.98	0.86	-	1
Apr-26 14.50	0.38	-	-	-	21.62	0.63	-	1
Apr-26 15.00	0.14	-	-	-	21.28	0.34	-	1
Apr-26 16.00	0.01	-	-	-	20.65	0.03	-	11
May-26 15.00	0.29	-	-	-	20.27	0.41	-	1
Jun-26 14.00	1.02	-	-	-	21.00	0.72	-	1
Jun-26 14.50	0.70	-	-	-	20.50	0.59	-	1
Jun-26 15.00	0.44	-	-	-	20.02	0.45	-	30
Jun-26 15.50	0.26	-	-	-	19.56	0.31	-	180
Jun-26 16.00	0.14	-	-	-	19.09	0.19	-	1,389
Jun-26 16.50	0.06	-	-	-	18.63	0.11	-	66
Jun-26 17.00	0.03	-	-	-	18.16	0.05	-	1
Jun-26 17.50	0.01	-	-	-	17.70	0.02	-	2
Jun-26 18.00	-	-	-	-	17.23	0.01	-	10
Jun-26 18.50	-	-	-	-	16.77	-	-	1
Jun-26 19.00	-	-	-	-	16.30	-	-	10
Jun-26 20.00	-	-	-	-	15.37	-	-	10
Sep-26 14.00	1.12	-	-	-	21.69	0.69	-	4
Sep-26 15.00	0.57	-	-	-	20.55	0.46	-	3
Sep-26 15.50	0.37	-	-	-	20.01	0.34	-	15
Sep-26 16.50	0.14	-	-	-	18.92	0.16	-	1
Sep-26 17.00	0.07	-	-	-	18.37	0.10	-	35
Sep-26 17.50	0.04	-	-	-	17.83	0.05	-	1
Sep-26 18.50	0.01	-	-	-	16.74	0.01	-	1
Dec-26 12.00	2.81	-	-	-	23.00	0.94	-	20
Dec-26 15.00	0.72	-	-	-	20.21	0.45	-	20
Dec-26 15.50	0.52	-	-	-	19.75	0.36	-	17
Dec-26 16.00	0.37	-	-	-	19.28	0.28	-	113
Dec-26 17.00	0.17	-	-	-	18.35	0.15	-	25
Dec-26 17.50	0.10	-	-	-	17.89	0.11	-	26
Dec-26 18.00	0.06	-	-	-	17.42	0.07	-	2
Mar-27 15.50	0.60	-	-	-	19.28	0.37	-	3
Mar-27 17.00	0.22	-	-	-	17.92	0.18	-	6
Mar-27 17.50	0.15	-	-	-	17.47	0.13	-	10
Jun-27 16.00	0.58	-	-	-	18.98	0.33	-	1
Dec-27 14.50	1.23	-	-	-	20.12	0.53	-	278
Dec-27 18.00	0.20	-	-	-	16.86	0.15	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 13.50	0.01	-	-	-	21.68	-0.03	-	6
Apr-26 14.00	0.05	-	-	-	21.32	-0.13	-	11
Apr-26 14.50	0.17	-	-	-	20.96	-0.37	-	52
Apr-26 15.00	0.43	-	-	-	20.62	-0.67	-	3
Apr-26 15.50	0.83	-	-	-	20.31	-0.89	-	4
May-26 13.50	0.06	-	-	-	20.78	-0.11	-	1
May-26 14.00	0.15	-	-	-	20.43	-0.23	-	5
May-26 14.50	0.31	-	-	-	20.07	-0.40	-	83
May-26 15.00	0.56	-	-	-	19.74	-0.60	-	4
Jun-26 13.00	0.07	-	-	-	21.51	-0.10	-	1
Jun-26 13.50	0.14	-	-	-	21.01	-0.17	-	1,378
Jun-26 14.00	0.26	-	-	-	20.51	-0.28	-	78
Jun-26 14.50	0.43	-	-	-	20.01	-0.41	-	114
Jun-26 15.00	0.68	-	-	-	19.53	-0.56	-	56
Jun-26 15.50	1.00	-	-	-	19.07	-0.71	-	103
Jun-26 16.00	1.39	-	-	-	18.60	-0.83	-	75
Jun-26 16.50	1.83	-	-	-	18.14	-0.93	-	11
Sep-26 12.50	0.19	-	-	-	21.10	-0.17	-	11
Sep-26 13.00	0.30	-	-	-	20.53	-0.24	-	8
Sep-26 13.50	0.45	-	-	-	19.95	-0.33	-	49
Sep-26 14.00	0.64	-	-	-	19.37	-0.43	-	32
Sep-26 14.50	0.88	-	-	-	18.79	-0.54	-	12
Sep-26 15.00	1.18	-	-	-	18.23	-0.65	-	9
Sep-26 15.50	1.54	-	-	-	17.69	-0.76	-	3
Sep-26 16.00	1.93	-	-	-	17.14	-0.85	-	33
Sep-26 16.50	2.37	-	-	-	16.60	-0.91	-	1
Sep-26 19.00	4.80	-	-	-	13.88	-1.00	-	1
Dec-26 12.50	0.29	-	-	-	20.62	-0.20	-	10
Dec-26 13.00	0.42	-	-	-	20.15	-0.26	-	5
Dec-26 13.50	0.57	-	-	-	19.69	-0.34	-	98
Dec-26 14.00	0.77	-	-	-	19.22	-0.43	-	102
Dec-26 14.50	1.02	-	-	-	18.76	-0.52	-	92
Dec-26 15.00	1.30	-	-	-	18.29	-0.61	-	17
Dec-26 15.50	1.63	-	-	-	17.83	-0.70	-	3
Dec-26 16.00	2.00	-	-	-	17.36	-0.79	-	32
Dec-26 17.00	2.86	-	-	-	16.43	-0.92	-	1
Dec-26 18.00	3.81	-	-	-	15.50	-0.98	-	1
Mar-27 13.50	0.69	-	-	-	18.49	-0.36	-	14
Mar-27 14.50	1.15	-	-	-	17.72	-0.52	-	5
Mar-27 15.00	1.43	-	-	-	17.29	-0.60	-	1
Mar-27 15.50	1.75	-	-	-	16.83	-0.68	-	3
Mar-27 17.00	2.92	-	-	-	15.47	-0.88	-	3
Jun-27 14.50	1.21	-	-	-	17.37	-0.51	-	5
Jun-27 15.00	1.49	-	-	-	16.94	-0.59	-	1
Jun-27 15.50	1.80	-	-	-	16.45	-0.67	-	13
Dec-27 14.00	1.30	-	-	-	17.08	-0.49	-	20
Dec-27 15.00	1.87	-	-	-	16.39	-0.63	-	10
Dec-27 19.00	5.13	-	-	-	12.58	-0.98	-	6
Dec-28 13.00	1.27	-	-	-	17.29	-0.42	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.50	0.91	-	-	-	19.41	-0.76	-	2
Sep-26 13.50	0.44	-	-	-	19.95	-0.32	-	2
Sep-26 14.00	0.63	-	-	-	19.37	-0.42	-	1
Sep-26 15.00	1.16	-	-	-	18.23	-0.63	-	1
Sep-26 18.00	3.73	-	-	-	14.96	-0.98	-	13
Dec-26 13.50	0.56	-	-	-	19.69	-0.32	-	4

	Previous Close	24.65		01/04/26
	REPSOL Close	23.36		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 23.00	0.46	-	-	-	48.35	0.73	-	10
Apr-26 w0 24.00	0.04	-	-	-	47.38	0.14	-	10
Apr-26 w0 25.00	-	-	-	-	47.05	-	-	4
Apr-26 w2 24.00	0.39	-	-	-	43.80	0.36	-	10
Apr-26 w2 26.00	0.04	-	-	-	43.09	0.06	-	20
Apr-26 17.00	6.38	-	-	-	53.84	1.00	-	4
Apr-26 17.50	5.88	-	-	-	52.87	1.00	-	156
Apr-26 18.00	5.38	-	-	-	51.90	0.99	-	27
Apr-26 18.50	4.89	-	-	-	50.93	0.99	-	1
Apr-26 19.00	4.40	-	-	-	49.96	0.98	-	3
Apr-26 19.50	3.91	-	-	-	48.99	0.97	-	150
Apr-26 20.00	3.44	-	-	-	48.02	0.94	-	150
Apr-26 21.00	2.52	-	-	-	46.08	0.88	-	2
Apr-26 22.00	1.71	-	-	-	44.14	0.76	-	151
Apr-26 23.00	1.03	-	-	-	42.20	0.59	-	142
Apr-26 24.00	0.55	0.52	0.52	0.52	41.28	0.40	6	87
Apr-26 25.00	0.26	0.37	0.37	0.37	40.94	0.23	50	194
Apr-26 26.00	0.11	-	-	-	40.60	0.12	-	11
Apr-26 27.00	0.04	-	-	-	40.25	0.05	-	3
Apr-26 28.00	0.01	-	-	-	39.91	0.02	-	1
Apr-26 29.00	-	-	-	-	39.57	-	-	2
May-26 17.00	6.45	-	-	-	50.20	0.97	-	150
May-26 17.50	5.96	-	-	-	49.28	0.96	-	13
May-26 18.50	5.02	-	-	-	47.46	0.94	-	6
May-26 20.00	3.69	-	-	-	44.72	0.86	-	1
May-26 21.00	2.87	-	-	-	42.89	0.79	-	1
May-26 22.00	2.13	2.27	2.27	2.27	41.06	0.69	1	4
May-26 23.00	1.49	1.60	1.86	1.60	39.24	0.58	2	91
May-26 24.00	1.00	-	-	-	38.35	0.45	-	31
May-26 25.00	0.64	0.80	0.80	0.80	37.99	0.33	20	20
May-26 26.00	0.39	-	-	-	37.64	0.23	-	403
May-26 27.00	0.22	-	-	-	37.28	0.15	-	40
Jun-26 9.00	14.40	-	-	-	59.08	1.00	-	1
Jun-26 11.00	12.41	-	-	-	55.86	1.00	-	1
Jun-26 12.00	11.42	-	-	-	54.25	1.00	-	10
Jun-26 13.00	10.43	10.93	10.93	10.93	52.63	0.99	169	-
Jun-26 14.00	9.44	-	-	-	51.02	0.99	-	3,126
Jun-26 14.50	8.95	-	-	-	50.22	0.99	-	30
Jun-26 15.00	8.47	-	-	-	49.41	0.98	-	76
Jun-26 15.50	7.99	-	-	-	48.60	0.97	-	135
Jun-26 16.00	7.50	-	-	-	47.80	0.97	-	350
Jun-26 16.50	7.03	-	-	-	46.99	0.96	-	110
Jun-26 17.00	6.56	-	-	-	46.19	0.95	-	35
Jun-26 17.50	6.10	-	-	-	45.38	0.93	-	269
Jun-26 18.00	5.65	-	-	-	44.57	0.92	-	500
Jun-26 18.50	5.19	-	-	-	43.77	0.90	-	62
Jun-26 19.00	4.77	-	-	-	42.96	0.87	-	100
Jun-26 19.50	4.34	4.67	4.69	4.67	42.15	0.85	631	632
Jun-26 20.00	3.93	-	-	-	41.35	0.82	-	15
Jun-26 21.00	3.14	-	-	-	39.74	0.76	-	68
Jun-26 22.00	2.44	-	-	-	38.12	0.67	-	309
Jun-26 23.00	1.82	-	-	-	36.51	0.58	-	2,037
Jun-26 24.00	1.32	-	-	-	35.56	0.48	-	1,372
Jun-26 25.00	0.93	-	-	-	34.99	0.38	-	186
Jun-26 26.00	0.63	-	-	-	34.42	0.29	-	52
Jun-26 27.00	0.41	0.45	0.45	0.45	33.85	0.21	4	6
Jun-26 28.00	0.25	-	-	-	33.28	0.14	-	150
Sep-26 14.00	9.47	-	-	-	43.73	0.99	-	51
Sep-26 14.50	8.99	-	-	-	43.21	0.98	-	11
Sep-26 15.00	8.51	-	-	-	42.69	0.97	-	374
Sep-26 15.50	8.03	-	-	-	42.17	0.96	-	50
Sep-26 16.00	7.57	-	-	-	41.65	0.95	-	50
Sep-26 16.50	7.10	-	-	-	41.13	0.94	-	279
Sep-26 17.00	6.65	-	-	-	40.61	0.93	-	312
Sep-26 17.50	6.21	-	-	-	40.08	0.91	-	8
Sep-26 18.00	5.77	-	-	-	39.56	0.89	-	316
Sep-26 18.50	5.35	-	-	-	39.04	0.87	-	401
Sep-26 19.00	4.95	-	-	-	38.52	0.84	-	21
Sep-26 19.50	4.55	-	-	-	38.00	0.82	-	1
Sep-26 20.00	4.16	3.90	3.90	3.90	37.48	0.79	1	32
Sep-26 21.00	3.45	-	-	-	36.44	0.72	-	4
Sep-26 22.00	2.81	-	-	-	35.40	0.65	-	6,020
Sep-26 23.00	2.22	-	-	-	34.36	0.57	-	17
Sep-26 24.00	1.75	-	-	-	33.68	0.49	-	57
Sep-26 25.00	1.36	-	-	-	33.21	0.42	-	22
Sep-26 26.00	1.02	-	-	-	32.74	0.34	-	24
Sep-26 27.00	0.77	-	-	-	32.27	0.28	-	56
Sep-26 28.00	0.57	-	-	-	31.80	0.22	-	38
Sep-26 30.00	0.28	-	-	-	30.85	0.13	-	1
Sep-26 31.00	0.19	-	-	-	30.38	0.09	-	1
Dec-26 10.00	13.42	-	-	-	42.16	1.00	-	14
Dec-26 12.00	11.44	-	-	-	40.65	1.00	-	152
Dec-26 13.00	10.46	-	-	-	39.90	0.99	-	60
Dec-26 13.50	9.97	-	-	-	39.52	0.99	-	100
Dec-26 14.00	9.49	-	-	-	39.14	0.98	-	19,223
Dec-26 14.50	9.01	-	-	-	38.76	0.97	-	1
Dec-26 15.00	8.54	-	-	-	38.38	0.96	-	10
Dec-26 15.50	8.08	-	-	-	38.00	0.95	-	3,071
Dec-26 16.00	7.62	-	-	-	37.63	0.94	-	2,038
Dec-26 16.50	7.18	-	-	-	37.25	0.92	-	1
Dec-26 17.00	6.75	-	-	-	36.87	0.90	-	76
Dec-26 17.50	6.31	-	-	-	36.49	0.88	-	50
Dec-26 18.00	5.91	-	-	-	36.11	0.86	-	127
Dec-26 18.50	5.52	-	-	-	35.74	0.84	-	368
Dec-26 19.00	5.13	-	-	-	35.36	0.81	-	7
Dec-26 19.50	4.76	-	-	-	34.98	0.79	-	101
Dec-26 20.00	4.41	-	-	-	34.60	0.76	-	64
Dec-26 21.00	3.73	-	-	-	33.84	0.70	-	8
Dec-26 22.00	3.15	-	-	-	33.09	0.63	-	4,042
Dec-26 23.00	2.59	-	-	-	32.33	0.57	-	2
Dec-26 24.00	2.14	-	-	-	31.90	0.51	-	3,495
Dec-26 25.00	1.76	-	-	-	31.66	0.44	-	27
Dec-26 26.00	1.43	-	-	-	31.42	0.38	-	1,013
Dec-26 28.00	0.92	-	-	-	30.93	0.28	-	3
Dec-26 29.00	0.73	-	-	-	30.69	0.23	-	1
Dec-26 30.00	0.57	0.62	0.62	0.62	30.45	0.19	1	11
Mar-27 13.00	10.47	-	-	-	40.72	0.99	-	22
Mar-27 13.50	9.99	-	-	-	40.28	0.98	-	25
Mar-27 14.00	9.51	-	-	-	39.85	0.97	-	350
Mar-27 14.50	9.04	-	-	-	39.41	0.96	-	5
Mar-27 15.00	8.59	-	-	-	38.98	0.95	-	8
Mar-27 15.50	8.14	-	-	-	38.54	0.93	-	9
Mar-27 16.00	7.69	-	-	-	38.11	0.92	-	1
Mar-27 16.50	7.27	-	-	-	37.67	0.90	-	25
Mar-27 17.50	6.45	-	-	-	36.80	0.86	-	2
Mar-27 18.00	6.05	-	-	-	36.37	0.84	-	65
Mar-27 18.50	5.67	-	-	-	35.93	0.82	-	5
Mar-27 19.00	5.31	-	-	-	35.50	0.79	-	10
Mar-27 19.50	4.95	-	-	-	35.06	0.77	-	10
Mar-27 22.00	3.36	-	-	-	32.88	0.63	-	14
Mar-27 23.00	2.83	-	-	-	32.01	0.57	-	3,000
Mar-27 24.00	2.37	-	-	-	31.54	0.51	-	1
Mar-27 25.00	1.99	-	-	-	31.28	0.46	-	1
Mar-27 26.00	1.66	-	-	-	31.02	0.40	-	10
Mar-27 29.00	0.91	-	-	-	30.25	0.26	-	2,000
Jun-27 11.00	12.43	-	-	-	41.70	1.00	-	1
Jun-27 11.50	11.94	-	-	-	41.25	1.00	-	5
Jun-27 12.50	10.96	-	-	-	40.35	0.99	-	50
Jun-27 13.00	10.48	-	-	-	39.90	0.98	-	72
Jun-27 13.50	10.01	-	-	-	39.45	0.97	-	27
Jun-27 14.00	9.53	-	-	-	39.00	0.96	-	25
Jun-27 14.50	9.09	-	-	-	38.55	0.95	-	5,050
Jun-27 15.00	8.64	-	-	-	38.11	0.93	-	110
Jun-27 15.50	8.19	-	-	-	37.66	0.92	-	50
Jun-27 16.00	7.77	-	-	-	37.21	0.90	-	2
Jun-27 16.50	7.36	-	-	-	36.76	0.88	-	30
Jun-27 17.00	6.96	-	-	-	36.31	0.86	-	1,019
Jun-27 17.50	6.55	-	-	-	35.86	0.84	-	26
Jun-27 19.50	5.11	-	-	-	34.06	0.75	-	1
Sep-27 12.50	10.95	-	-	-	40.11	0.99	-	50
Sep-27 13.00	10.48	-	-	-	39.66	0.98	-	50
Sep-27 15.50	8.21	-	-	-	37.42	0.91	-	1
Sep-27 18.00	6.24	-	-	-	35.17	0.81	-	3,000
Sep-27 18.50	5.87	-	-	-	34.72	0.79	-	3,000
Sep-27 20.00	4.86	-	-	-	33.37	0.72	-	2,000
Sep-27 21.00	4.24	-	-	-	32.47	0.67	-	6
Sep-27 22.00	3.66	-	-	-	31.57	0.63	-	5
Sep-27 24.00	2.68	-	-	-	30.21	0.52	-	2
Dec-27 11.00	12.43	-	-	-	41.04	1.00	-	2
Dec-27 12.00	11.45	-	-	-	40.16	0.99	-	4
Dec-27 12.50	10.96	-	-	-	39.72	0.99	-	50
Dec-27 13.00	10.50	-	-	-	39.28	0.98	-	30
Dec-27 13.50	10.03	-	-	-	38.83	0.96	-	5
Dec-27 14.00	9.57	-	-	-	38.39	0.95	-	5,150
Dec-27 14.50	9.13	-	-	-	37.95	0.94	-	2,100
Dec-27 15.00	8.70	-	-	-	37.51	0.92	-	150
Dec-27 15.50	8.28	-	-	-	37.06	0.90	-	2
Dec-27 16.00	7.87	-	-	-	36.62	0.88	-	3
Dec-27 16.50	7.47	-	-	-	36.18	0.86	-	1,528
Dec-27 17.00	7.09	-	-	-	35.74	0.84	-	24
Dec-27 17.50	6.72	-	-	-	35.29	0.82	-	2
Dec-27 19.50	5.34	-	-	-	33.52	0.74	-	5
Dec-27 20.00	5.04	-	-	-	33.08	0.71	-	10,000
Dec-27 24.00	2.91	-	-	-	30.01	0.53	-	5,000
Mar-28 16.50	7.46	-	-	-	35.66	0.86	-	1
Mar-28 18.00	6.37	-	-	-	34.39	0.80	-	1
Mar-28 19.00	5.70	-	-	-	33.55	0.76	-	5
Mar-28 24.00	2.98	-	-	-	29.80	0.53	-	5
Mar-28 27.00	2.04	-	-	-	29.41	0.41	-	5
Jun-28 20.00	5.28	-	-	-	33.00	0.71	-	10
Jun-28 22.00	4.17	-	-	-	31.46	0.62	-	4
Jun-28 31.00	1.45	-	-	-	29.65	0.30	-	5
Jun-28 32.00	1.31	-	-	-	29.55	0.28	-	5
Dec-28 16.00	7.99	-	-	-	35.84	0.86	-	2,000
Dec-28 17.00	7.29	-	-	-	35.18	0.82	-	15,000
Dec-28 24.00	3.55	-	-	-	30.98	0.55	-	1,500
Dec-29 10.00	13.42	-	-	-	37.65	1.00	-	200
Dec-29 11.50	11.93	-	-	-	36.92	1.00	-	1
Dec-29 12.00	11.43	-	-	-	36.68	1.00	-	1
Dec-29 12.50	10.94	-	-	-	36.44	1.00	-	803
Dec-29 17.00	7.30	-	-	-	34.26	0.81	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 23.00	0.09	-	-	-	45.99	-0.26	-	10
Apr-26 13.50	-	-	-	-	57.34	-	-	1
Apr-26 14.00	-	-	-	-	56.37	-	-	5
Apr-26 15.00	-	-	-	-	54.43	-	-	1
Apr-26 15.50	-	-	-	-	53.46	-	-	1
Apr-26 16.00	-	-	-	-	52.49	-	-	2
Apr-26 17.50	-	-	-	-	49.58	-	-	2
Apr-26 18.00	-	-	-	-	48.61	-	-	3
Apr-26 18.50	0.01	-	-	-	47.64	-0.01	-	205
Apr-26 19.00	0.01	-	-	-	46.67	-0.01	-	3
Apr-26 19.50	0.02	-	-	-	45.70	-0.03	-	5
Apr-26 20.00	0.04	-	-	-	44.73	-0.04	-	13
Apr-26 21.00	0.11	-	-	-	42.79	-0.11	-	16
Apr-26 22.00	0.28	-	-	-	40.85	-0.23	-	3,050
Apr-26 23.00	0.59	-	-	-	38.91	-0.41	-	85
Apr-26 24.00	1.11	-	-	-	37.99	-0.61	-	12
Apr-26 25.00	1.83	-	-	-	37.65	-0.79	-	6
May-26 15.00	0.01	-	-	-	50.88	-	-	5
May-26 17.00	0.03	-	-	-	47.23	-0.02	-	13
May-26 18.00	0.07	-	-	-	45.40	-0.04	-	1
May-26 19.00	0.12	-	-	-	43.57	-0.07	-	11
May-26 20.00	0.23	-	-	-	41.75	-0.12	-	1
May-26 21.00	0.39	-	-	-	39.92	-0.20	-	3
May-26 22.00	0.63	-	-	-	38.09	-0.30	-	6
May-26 23.00	0.98	0.80	0.80	0.80	36.27	-0.42	1	2
May-26 24.00	1.49	-	-	-	35.38	-0.56	-	2
May-26 25.00	2.14	-	-	-	35.02	-0.69	-	1
May-26 27.00	3.77	-	-	-	34.31	-0.88	-	1
Jun-26 8.25	-	-	-	-	58.26	-	-	25
Jun-26 9.25	-	-	-	-	56.65	-	-	20
Jun-26 9.75	-	-	-	-	55.85	-	-	2
Jun-26 10.00	-	-	-	-	55.44	-	-	5,610
Jun-26 10.50	-	-	-	-	54.64	-	-	3,072
Jun-26 11.00	-	-	-	-	53.83	-	-	8,958
Jun-26 11.50	-	-	-	-	53.02	-	-	16
Jun-26 12.00	-	-	-	-	52.22	-	-	15,286
Jun-26 12.50	0.01	-	-	-	51.41	-	-	399
Jun-26 13.00	0.01	-	-	-	50.60	-	-	322
Jun-26 13.50	0.01	-	-	-	49.80	-0.01	-	2
Jun-26 14.00	0.02	-	-	-	48.99	-0.01	-	128
Jun-26 14.50	0.02	-	-	-	48.19	-0.01	-	163
Jun-26 15.00	0.03	-	-	-	47.38	-0.02	-	336
Jun-26 15.50	0.05	-	-	-	46.57	-0.02	-	129
Jun-26 16.00	0.06	-	-	-	45.77	-0.03	-	138
Jun-26 16.50	0.08	-	-	-	44.96	-0.04	-	309
Jun-26 17.00	0.11	-	-	-	44.16	-0.05	-	308
Jun-26 17.50	0.13	-	-	-	43.35	-0.06	-	110
Jun-26 18.00	0.18	-	-	-	42.54	-0.08	-	104
Jun-26 19.00	0.28	-	-	-	40.93	-0.12	-	50
Jun-26 19.50	0.35	-	-	-	40.12	-0.14	-	450
Jun-26 20.00	0.42	0.37	0.37	0.37	39.32	-0.17	10	10,020
Jun-26 21.00	0.63	0.48	0.48	0.48	37.71	-0.24	20	26
Jun-26 22.00	0.91	-	-	-	36.09	-0.32	-	3
Jun-26 23.00	1.28	-	-	-	34.48	-0.42	-	2,020
Jun-26 24.00	1.78	-	-	-	33.53	-0.53	-	16
Jun-26 31.00	7.64	-	-	-	29.54	-1.00	-	1
Sep-26 6.75	-	-	-	-	48.37	-	-	2
Sep-26 10.50	0.01	-	-	-	44.47	-	-	9
Sep-26 11.00	0.01	-	-	-	43.95	-	-	30
Sep-26 11.50	0.01	-	-	-	43.42	-0.01	-	51
Sep-26 12.00	0.02	-	-	-	42.90	-0.01	-	295
Sep-26 12.50	0.03	-	-	-	42.38	-0.01	-	80
Sep-26 13.00	0.04	-	-	-	41.86	-0.02	-	119
Sep-26 13.50	0.06	-	-	-	41.34	-0.02	-	13
Sep-26 14.00	0.07	-	-	-	40.82	-0.03	-	143
Sep-26 14.50	0.10	-	-	-	40.30	-0.03	-	277
Sep-26 15.00	0.13	-	-	-	39.78	-0.04	-	35
Sep-26 15.50	0.15	-	-	-	39.26	-0.05	-	6
Sep-26 16.00	0.20	-	-	-	38.74	-0.07	-	11
Sep-26 16.50	0.25	-	-	-	38.22	-0.08	-	200
Sep-26 17.00	0.29	-	-	-	37.70	-0.09	-	403
Sep-26 17.50	0.37	-	-	-	37.17	-0.11	-	1,200
Sep-26 18.00	0.44	0.37	0.37	0.37	36.65	-0.13	5	33
Sep-26 18.50	0.52	-	-	-	36.13	-0.16	-	4
Sep-26 19.00	0.63	-	-	-	35.61	-0.18	-	15
Sep-26 19.50	0.74	-	-	-	35.09	-0.21	-	100
Sep-26 20.00	0.85	-	-	-	34.57	-0.24	-	3
Sep-26 21.00	1.16	-	-	-	33.53	-0.30	-	25
Sep-26 24.00	2.49	-	-	-	30.77	-0.54	-	1
Dec-26 8.00	-	-	-	-	41.85	-	-	9,500
Dec-26 8.75	-	-	-	-	41.28	-	-	1
Dec-26 9.00	-	-	-	-	41.09	-	-	13,015
Dec-26 9.50	0.01	-	-	-	40.71	-	-	750
Dec-26 10.00	0.01	-	-	-	40.33	-	-	34,000
Dec-26 10.50	0.02	-	-	-	39.96	-0.01	-	1,000
Dec-26 11.00	0.02	-	-	-	39.58	-0.01	-	15,621
Dec-26 11.50	0.03	-	-	-	39.20	-0.01	-	3,187
Dec-26 12.00	0.04	-	-	-	38.82	-0.01	-	15,760
Dec-26 12.50	0.06	-	-	-	38.44	-0.02	-	163
Dec-26 13.00	0.08	-	-	-	38.07	-0.02	-	12,000
Dec-26 13.50	0.10	-	-	-	37.69	-0.03	-	1
Dec-26 14.00	0.13	-	-	-	37.31	-0.04	-	11,025
Dec-26 14.50	0.16	-	-	-	36.93	-0.05	-	224
Dec-26 15.00	0.21	-	-	-	36.55	-0.06	-	4,184
Dec-26 15.50	0.26	-	-	-	36.17	-0.07	-	4,024
Dec-26 16.00	0.31	-	-	-	35.80	-0.08	-	2,152
Dec-26 16.50	0.38	-	-	-	35.42	-0.10	-	11
Dec-26 17.00	0.45	-	-	-	35.04	-0.12	-	102
Dec-26 18.00	0.62	-	-	-	34.28	-0.16	-	25
Dec-26 19.00	0.85	-	-	-	33.53	-0.20	-	4,000
Dec-26 19.50	0.97	-	-	-	33.15	-0.23	-	6
Dec-26 20.00	1.13	-	-	-	32.77	-0.25	-	6
Dec-26 21.00	1.44	-	-	-	32.01	-0.31	-	150
Dec-26 22.00	1.85	-	-	-	31.26	-0.38	-	15
Dec-26 23.00	2.28	-	-	-	30.50	-0.44	-	10
Dec-26 24.00	2.83	2.70	2.70	2.70	30.07	-0.51	10	10
Dec-26 25.00	3.45	-	-	-	29.83	-0.58	-	15
Dec-26 28.00	5.63	5.60	5.60	5.47	29.10	-0.76	40	20
Mar-27 7.25	-	-	-	-	42.76	-	-	4
Mar-27 8.00	0.01	-	-	-	42.11	-	-	1
Mar-27 10.00	0.04	-	-	-	40.37	-0.01	-	245
Mar-27 11.50	0.09	-	-	-	39.06	-0.02	-	216
Mar-27 12.00	0.12	-	-	-	38.63	-0.03	-	210
Mar-27 12.50	0.15	-	-	-	38.19	-0.04	-	401
Mar-27 13.50	0.22	-	-	-	37.32	-0.05	-	4
Mar-27 14.00	0.27	-	-	-	36.89	-0.06	-	55
Mar-27 14.50	0.32	-	-	-	36.45	-0.08	-	100
Mar-27 15.00	0.37	-	-	-	36.02	-0.09	-	50
Mar-27 15.50	0.45	-	-	-	35.58	-0.10	-	27
Mar-27 16.00	0.52	0.45	0.45	0.45	35.15	-0.12	100	100
Mar-27 16.50	0.60	-	-	-	34.71	-0.13	-	25
Mar-27 17.00	0.69	-	-	-	34.28	-0.15	-	75
Mar-27 21.00	1.82	-	-	-	30.79	-0.34	-	200
Mar-27 22.00	2.22	-	-	-	29.92	-0.40	-	1
Mar-27 24.00	3.22	-	-	-	28.58	-0.52	-	1
Mar-27 28.00	6.00	-	-	-	27.55	-0.74	-	4
Jun-27 8.00	0.02	-	-	-	41.33	-0.01	-	25,000
Jun-27 9.50	0.05	-	-	-	39.98	-0.01	-	40
Jun-27 10.00	0.07	-	-	-	39.53	-0.02	-	10
Jun-27 10.50	0.09	-	-	-	39.08	-0.02	-	2
Jun-27 11.50	0.14	-	-	-	38.18	-0.03	-	80
Jun-27 12.00	0.17	-	-	-	37.73	-0.04	-	210
Jun-27 12.50	0.20	-	-	-	37.28	-0.05	-	200
Jun-27 13.00	0.25	-	-	-	36.83	-0.05	-	5,010
Jun-27 13.50	0.30	-	-	-	36.38	-0.06	-	183
Jun-27 14.00	0.35	-	-	-	35.93	-0.07	-	38
Jun-27 16.00	0.63	-	-	-	34.14	-0.13	-	25
Jun-27 20.00	1.60	-	-	-	30.54	-0.29	-	2
Jun-27 21.00	1.97	-	-	-	29.64	-0.34	-	2
Sep-27 10.50	0.14	-	-	-	38.45	-0.03	-	100
Sep-27 11.00	0.17	-	-	-	38.00	-0.04	-	101
Sep-27 11.50	0.21	-	-	-	37.55	-0.04	-	100
Sep-27 12.00	0.26	-	-	-	37.10	-0.05	-	104
Sep-27 14.00	0.49	-	-	-	35.30	-0.09	-	25
Sep-27 14.50	0.56	-	-	-	34.85	-0.11	-	270
Sep-27 15.50	0.72	-	-	-	33.96	-0.13	-	159
Sep-27 18.00	1.30	-	-	-	31.71	-0.22	-	1,000
Dec-27 7.75	0.04	-	-	-	39.56	-0.01	-	234
Dec-27 8.00	0.05	-	-	-	39.34	-0.01	-	23,000
Dec-27 8.50	0.07	-	-	-	38.90	-0.01	-	8,000
Dec-27 9.00	0.09	-	-	-	38.45	-0.02	-	7,000
Dec-27 9.75	0.12	-	-	-	37.79	-0.03	-	62
Dec-27 10.00	0.14	-	-	-	37.57	-0.03	-	11,028
Dec-27 10.50	0.17	-	-	-	37.13	-0.03	-	12,938
Dec-27 11.00	0.20	-	-	-	36.68	-0.04	-	27,620
Dec-27 12.00	0.30	-	-	-	35.80	-0.06	-	1
Dec-27 12.50	0.35	-	-	-	35.36	-0.06	-	25
Dec-27 13.00	0.40	-	-	-	34.92	-0.07	-	256
Dec-27 14.00	0.54	-	-	-	34.03	-0.10	-	15,000
Dec-27 14.50	0.62	-	-	-	33.59	-0.11	-	7
Dec-27 15.00	0.69	-	-	-	33.15	-0.12	-	7,001
Dec-27 16.00	0.90	-	-	-	32.26	-0.15	-	30,000
Dec-27 16.50	1.00	-	-	-	31.82	-0.17	-	1,525
Dec-27 17.00	1.10	-	-	-	31.38	-0.19	-	25
Dec-27 18.00	1.37	-	-	-	30.49	-0.22	-	101
Dec-27 20.00	1.98	-	-	-	28.72	-0.31	-	2
Dec-27 21.00	2.35	-	-	-	27.84	-0.36	-	50
Dec-27 22.00	2.75	-	-	-	26.95	-0.41	-	20
Dec-27 24.00	3.74	-	-	-	25.65	-0.52	-	10
Mar-28 12.00	0.34	-	-	-	34.27	-0.06	-	1,000
Mar-28 18.00	1.50	-	-	-	29.22	-0.24	-	1
Jun-28 19.50	2.13	-	-	-	28.09	-0.30	-	1
Dec-28 9.00	0.19	-	-	-	34.98	-0.03	-	40,500
Dec-28 10.00	0.28	-	-	-	34.32	-0.05	-	10,000
Dec-28 11.50	0.46	-	-	-	33.33	-0.07	-	1,000
Dec-28 15.00	1.12	-	-	-	31.04	-0.16	-	28,500
Dec-28 16.00	1.38	-	-	-	30.38	-0.19	-	15,000
Dec-28 18.00	1.97	-	-	-	29.07	-0.26	-	1,000
Dec-28 24.00	4.65	-	-	-	25.52	-0.51	-	1,500
Jun-29 11.00	0.50	-	-	-	32.70	-0.07	-	140
Dec-29 7.75	0.17	-	-	-	33.26	-0.03	-	30,000
Dec-29 8.00	0.19	-	-	-	33.14	-0.03	-	17,000
Dec-29 11.00	0.58	-	-	-	31.69	-0.08	-	20,000
Dec-29 11.50	0.66	-	-	-	31.44	-0.09	-	17,000
Dec-29 12.50	0.88	-	-	-	30.96	-0.12	-	800
Dec-29 24.00	5.39	-	-	-	25.68	-0.50	-	20
Dec-30 14.00	1.50	-	-	-	29.36	-0.17	-	3,000
Dec-30 18.50	3.08	-	-	-	27.62	-0.30	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 25.00	-	-	-	-	47.05	-	-	10
Apr-26 16.00	7.37	-	-	-	55.78	1.00	-	5
Apr-26 17.00	6.38	-	-	-	53.84	1.00	-	15
Apr-26 17.50	5.88	-	-	-	52.87	1.00	-	10
Apr-26 18.00	5.38	-	-	-	51.90	0.99	-	35
Apr-26 18.50	4.89	-	-	-	50.93	0.99	-	10
Apr-26 19.00	4.40	-	-	-	49.96	0.98	-	5
Apr-26 20.00	3.44	-	-	-	48.02	0.94	-	20
Apr-26 21.00	2.52	-	-	-	46.08	0.87	-	5
Apr-26 22.00	1.70	-	-	-	44.14	0.76	-	10
Apr-26 23.00	1.03	-	-	-	42.20	0.59	-	20
Apr-26 23.00	1.03	0.95	0.95	0.95	42.20	0.59	1	15
Apr-26 24.00	0.55	-	-	-	41.28	0.40	-	5
Apr-26 24.00	0.55	-	-	-	41.28	0.40	-	11
Apr-26 25.00	0.26	-	-	-	40.94	0.23	-	10
Apr-26 27.00	0.04	-	-	-	40.25	0.05	-	13
Apr-26 28.00	0.01	0.10	0.10	0.10	39.91	0.02	1	1
May-26 18.00	5.49	-	-	-	48.37	0.95	-	10
May-26 23.00	1.48	-	-	-	39.24	0.58	-	5
May-26 24.00	0.99	-	-	-	38.35	0.45	-	12
May-26 26.00	0.39	-	-	-	37.64	0.23	-	150
Jun-26 14.00	9.45	-	-	-	51.02	0.98	-	1
Jun-26 14.50	8.96	-	-	-	50.22	0.98	-	1
Jun-26 15.00	8.47	-	-	-	49.41	0.98	-	1
Jun-26 16.00	7.51	-	-	-	47.80	0.96	-	3
Jun-26 18.00	5.65	-	-	-	44.57	0.91	-	5
Jun-26 19.00	4.76	-	-	-	42.96	0.87	-	10
Jun-26 20.00	3.93	-	-	-	41.35	0.82	-	10
Jun-26 21.00	3.15	-	-	-	39.74	0.75	-	10
Jun-26 23.00	1.82	-	-	-	36.51	0.58	-	3
Jun-26 25.00	0.93	-	-	-	34.99	0.38	-	31
Jun-26 26.00	0.63	-	-	-	34.42	0.29	-	25
Jun-26 28.00	0.25	-	-	-	33.28	0.14	-	24
Sep-26 14.00	9.06	-	-	-	43.73	0.95	-	1
Sep-26 14.50	8.60	-	-	-	43.21	0.95	-	1
Sep-26 18.00	5.54	-	-	-	39.56	0.84	-	10
Sep-26 22.00	2.72	-	-	-	35.40	0.62	-	32
Sep-26 23.00	2.17	-	-	-	34.36	0.54	-	10
Sep-26 24.00	1.71	-	-	-	33.68	0.47	-	1
Dec-26 14.50	8.76	-	-	-	38.76	0.93	-	1
Dec-26 15.00	8.31	-	-	-	38.38	0.92	-	33
Dec-26 17.00	6.61	-	-	-	36.87	0.86	-	7
Dec-26 18.00	5.82	-	-	-	36.11	0.82	-	27
Dec-26 18.50	5.44	-	-	-	35.74	0.80	-	6
Dec-26 25.00	1.75	-	-	-	31.66	0.44	-	27
Dec-27 12.00	10.68	-	-	-	40.16	0.89	-	15,000
Dec-27 16.00	7.58	-	-	-	36.62	0.80	-	7
Dec-28 15.25	8.05	-	-	-	36.33	0.77	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	-	-	-	-	48.61	-	-	5
Apr-26 19.50	0.02	-	-	-	45.70	-0.03	-	20
Apr-26 20.00	0.04	-	-	-	44.73	-0.04	-	5
Apr-26 22.00	0.28	-	-	-	40.85	-0.23	-	15
Apr-26 23.00	0.58	0.47	0.47	0.35	38.91	-0.40	15	30
Apr-26 24.00	1.11	-	-	-	37.99	-0.61	-	10
Apr-26 24.00	1.11	-	-	-	37.99	-0.61	-	10
Apr-26 25.00	1.83	-	-	-	37.65	-0.79	-	2
May-26 22.00	0.63	-	-	-	38.09	-0.30	-	10
May-26 23.00	0.97	0.84	0.84	0.70	36.27	-0.42	10	15
Jun-26 12.00	-	-	-	-	52.22	-	-	13
Jun-26 13.00	0.01	-	-	-	50.60	-	-	20
Jun-26 14.00	0.02	-	-	-	48.99	-0.01	-	1
Jun-26 15.00	0.03	-	-	-	47.38	-0.02	-	1
Jun-26 16.50	0.08	-	-	-	44.96	-0.04	-	10
Jun-26 17.00	0.11	-	-	-	44.16	-0.05	-	2
Sep-26 11.00	0.01	-	-	-	43.95	-	-	1,200
Sep-26 16.00	0.20	-	-	-	38.74	-0.07	-	10
Dec-26 11.00	0.02	-	-	-	39.58	-0.01	-	1
Dec-26 13.50	0.10	-	-	-	37.69	-0.03	-	150
Dec-26 14.50	0.17	-	-	-	36.93	-0.05	-	150
Dec-26 15.00	0.21	-	-	-	36.55	-0.06	-	1
Dec-26 15.50	0.25	-	-	-	36.17	-0.07	-	450
Dec-26 16.00	0.31	-	-	-	35.80	-0.08	-	33
Dec-26 17.00	0.44	-	-	-	35.04	-0.11	-	4
Dec-26 18.00	0.62	-	-	-	34.28	-0.15	-	1
Dec-26 20.00	1.11	-	-	-	32.77	-0.25	-	15
Mar-27 11.50	0.09	-	-	-	39.06	-0.02	-	1
Dec-28 15.25	1.16	-	-	-	30.87	-0.15	-	750

	Previous Close	4.20		01/04/26
	SACYR Close	4.46		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.27	-	-	-	25.21	1.00	-	10
Jun-26 3.70	0.78	-	-	-	25.02	0.95	-	10
Jun-26 3.80	0.69	-	-	-	24.99	0.93	-	10
Jun-26 4.60	0.15	-	-	-	24.53	0.43	-	7
Sep-26 3.50	1.01	-	-	-	25.98	0.94	-	10
Sep-26 4.00	0.60	-	-	-	25.79	0.78	-	20
Dec-26 3.70	0.87	-	-	-	26.83	0.85	-	10
Dec-26 3.90	0.72	-	-	-	26.76	0.78	-	25
Dec-26 4.00	0.65	-	-	-	26.72	0.74	-	5
Dec-26 4.20	0.53	-	-	-	26.65	0.66	-	20
Dec-26 4.30	0.48	-	-	-	26.61	0.62	-	43
Dec-26 4.50	0.38	-	-	-	26.49	0.54	-	10
Dec-26 4.70	0.29	-	-	-	26.19	0.45	-	10
Dec-26 4.80	0.26	-	-	-	26.04	0.42	-	10
Mar-27 4.80	0.29	-	-	-	25.17	0.43	-	20,000
Jun-27 3.90	0.77	-	-	-	25.05	0.75	-	25
Dec-27 4.00	0.75	-	-	-	24.20	0.70	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.90	-	-	-	-	26.72	-0.01	-	70
Jun-26 3.60	0.01	-	-	-	26.10	-0.03	-	10
Jun-26 3.80	0.02	-	-	-	26.03	-0.08	-	102
Sep-26 3.60	0.05	-	-	-	26.36	-0.11	-	20
Dec-26 3.80	0.14	-	-	-	26.96	-0.21	-	5
Jun-27 3.40	0.10	-	-	-	25.30	-0.14	-	20

	Previous Close	9.49		01/04/26
	SANTANDER Close	9.99		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 9.00	0.99	0.96	0.96	0.68	58.25	1.00	3	-
Apr-26 w0 9.75	0.27	-	-	-	54.27	0.81	-	15
Apr-26 w0 10.00	0.11	-	-	-	53.01	0.49	-	21
Apr-26 w0 11.00	-	-	-	-	52.98	-	-	200
Apr-26 w2 9.00	1.03	0.99	0.99	0.99	54.13	0.90	1	2
Apr-26 w2 9.50	0.62	-	-	-	51.51	0.75	-	10
Apr-26 w2 10.00	0.30	-	-	-	48.96	0.51	-	10
Apr-26 6.50	3.49	-	-	-	64.77	1.00	-	7
Apr-26 7.50	2.50	-	-	-	59.76	0.99	-	10
Apr-26 8.00	2.01	2.03	2.03	2.01	57.26	0.97	50	45
Apr-26 9.25	0.89	-	-	-	51.00	0.78	-	150
Apr-26 9.50	0.70	-	-	-	49.75	0.70	-	410
Apr-26 9.75	0.54	-	-	-	48.50	0.62	-	152
Apr-26 10.00	0.39	0.35	0.35	0.35	47.31	0.52	16	84
Apr-26 10.50	0.20	0.17	0.17	0.17	47.22	0.33	1	173
Apr-26 11.00	0.09	-	-	-	47.14	0.18	-	32
Apr-26 11.50	0.04	-	-	-	47.06	0.08	-	4
Apr-26 12.00	0.01	-	-	-	46.97	0.04	-	30
May-26 8.50	1.62	-	-	-	50.22	0.86	-	1
May-26 9.50	0.85	-	-	-	45.51	0.66	-	1
May-26 9.75	0.70	-	-	-	44.34	0.59	-	5
May-26 10.00	0.56	-	-	-	43.22	0.52	-	386
May-26 10.50	0.36	-	-	-	43.13	0.39	-	114
May-26 11.50	0.13	-	-	-	42.97	0.18	-	5
Jun-26 3.10	6.89	-	-	-	68.66	1.00	-	1
Jun-26 4.80	5.19	-	-	-	61.51	1.00	-	25
Jun-26 5.00	5.00	-	-	-	60.67	1.00	-	125
Jun-26 5.50	4.50	-	-	-	58.57	1.00	-	3,767
Jun-26 6.00	4.00	-	-	-	56.47	0.99	-	5
Jun-26 6.25	3.75	-	-	-	55.42	0.99	-	3,735
Jun-26 6.50	3.51	-	-	-	54.36	0.98	-	260
Jun-26 6.75	3.27	-	-	-	53.31	0.98	-	10,000
Jun-26 7.00	3.02	-	-	-	52.26	0.97	-	91
Jun-26 7.25	2.79	-	-	-	51.21	0.95	-	81
Jun-26 7.50	2.56	-	-	-	50.16	0.93	-	38
Jun-26 7.75	2.33	-	-	-	49.11	0.91	-	20
Jun-26 8.00	2.11	-	-	-	48.06	0.88	-	22,548
Jun-26 8.25	1.90	-	-	-	47.00	0.85	-	20
Jun-26 8.50	1.70	-	-	-	45.95	0.81	-	19
Jun-26 8.75	1.50	-	-	-	44.90	0.78	-	53
Jun-26 9.00	1.32	-	-	-	43.85	0.73	-	360
Jun-26 9.25	1.14	-	-	-	42.80	0.68	-	3,223
Jun-26 9.50	0.98	-	-	-	41.75	0.63	-	189
Jun-26 9.75	0.83	-	-	-	40.70	0.58	-	194
Jun-26 10.00	0.69	0.63	0.63	0.63	39.70	0.52	5	152
Jun-26 10.50	0.49	-	-	-	39.55	0.41	-	13,421
Jun-26 11.00	0.34	-	-	-	39.40	0.32	-	37
Jun-26 11.50	0.23	-	-	-	39.25	0.23	-	361
Jun-26 12.00	0.15	-	-	-	39.10	0.17	-	561
Jun-26 12.50	0.10	-	-	-	38.95	0.12	-	30
Jun-26 13.00	0.06	-	-	-	38.79	0.08	-	5
Jun-26 13.50	0.04	-	-	-	38.64	0.05	-	7
Sep-26 4.50	5.49	-	-	-	54.90	1.00	-	20
Sep-26 4.60	5.39	-	-	-	54.57	1.00	-	25
Sep-26 4.70	5.30	-	-	-	54.24	1.00	-	50
Sep-26 4.80	5.20	-	-	-	53.92	1.00	-	25
Sep-26 4.90	5.10	-	-	-	53.59	1.00	-	25
Sep-26 5.00	5.00	-	-	-	53.26	1.00	-	25
Sep-26 5.75	4.27	-	-	-	50.81	0.98	-	1
Sep-26 6.00	4.03	-	-	-	49.99	0.97	-	2
Sep-26 6.25	3.79	-	-	-	49.17	0.95	-	5
Sep-26 6.50	3.56	-	-	-	48.36	0.94	-	16
Sep-26 7.00	3.12	-	-	-	46.72	0.90	-	4
Sep-26 7.75	2.49	-	-	-	44.27	0.84	-	30
Sep-26 8.00	2.30	-	-	-	43.45	0.81	-	100
Sep-26 8.50	1.92	-	-	-	41.81	0.76	-	458
Sep-26 8.75	1.75	-	-	-	41.00	0.73	-	3,200
Sep-26 9.00	1.58	-	-	-	40.18	0.69	-	21
Sep-26 9.25	1.42	-	-	-	39.36	0.66	-	61
Sep-26 9.50	1.27	-	-	-	38.54	0.62	-	4
Sep-26 9.75	1.12	-	-	-	37.73	0.58	-	5,030
Sep-26 10.00	0.98	-	-	-	36.94	0.55	-	117
Sep-26 10.50	0.77	-	-	-	36.62	0.47	-	5
Sep-26 11.00	0.60	-	-	-	36.31	0.39	-	8
Sep-26 11.50	0.46	-	-	-	35.99	0.32	-	5
Sep-26 12.00	0.34	-	-	-	35.67	0.26	-	54
Dec-26 3.00	6.99	-	-	-	56.81	1.00	-	1
Dec-26 4.00	5.99	-	-	-	53.90	1.00	-	100
Dec-26 4.40	5.60	-	-	-	52.74	1.00	-	50
Dec-26 4.50	5.50	-	-	-	52.45	1.00	-	1
Dec-26 4.60	5.40	-	-	-	52.16	1.00	-	82
Dec-26 4.70	5.30	-	-	-	51.87	1.00	-	50
Dec-26 4.80	5.20	-	-	-	51.58	0.99	-	15,050
Dec-26 4.90	5.10	-	-	-	51.29	0.99	-	50
Dec-26 5.00	5.01	-	-	-	51.00	0.99	-	10,029
Dec-26 5.25	4.76	-	-	-	50.28	0.98	-	25
Dec-26 5.75	4.30	-	-	-	48.82	0.95	-	6
Dec-26 6.00	4.07	-	-	-	48.10	0.94	-	7
Dec-26 6.50	3.64	-	-	-	46.65	0.91	-	5
Dec-26 7.50	2.82	-	-	-	43.74	0.84	-	11
Dec-26 7.75	2.63	-	-	-	43.02	0.82	-	2
Dec-26 8.00	2.44	-	-	-	42.29	0.79	-	10,026
Dec-26 8.25	2.26	-	-	-	41.56	0.77	-	230
Dec-26 8.50	2.09	-	-	-	40.84	0.74	-	100
Dec-26 8.75	1.91	-	-	-	40.11	0.72	-	4
Dec-26 9.00	1.75	-	-	-	39.39	0.69	-	284
Dec-26 9.25	1.60	-	-	-	38.66	0.66	-	2
Dec-26 9.50	1.45	-	-	-	37.93	0.62	-	14
Dec-26 9.75	1.30	-	-	-	37.21	0.59	-	10
Dec-26 10.00	1.17	-	-	-	36.51	0.56	-	127
Dec-26 10.50	0.96	-	-	-	36.14	0.49	-	87
Dec-26 11.00	0.79	-	-	-	35.78	0.43	-	76
Dec-26 11.50	0.62	-	-	-	35.41	0.37	-	135
Dec-26 12.00	0.50	-	-	-	35.04	0.31	-	14
Dec-26 12.50	0.39	-	-	-	34.67	0.26	-	252
Dec-26 13.00	0.31	-	-	-	34.31	0.22	-	2,750
Dec-26 14.00	0.18	-	-	-	33.57	0.14	-	10
Dec-26 14.50	0.13	-	-	-	33.21	0.11	-	100
Mar-27 4.00	5.99	-	-	-	51.14	1.00	-	10
Mar-27 4.50	5.50	-	-	-	49.83	0.99	-	25
Mar-27 4.60	5.40	-	-	-	49.57	0.99	-	25
Mar-27 4.70	5.31	-	-	-	49.31	0.99	-	25
Mar-27 4.80	5.21	-	-	-	49.05	0.98	-	50
Mar-27 4.90	5.11	-	-	-	48.79	0.98	-	50
Mar-27 5.00	5.02	-	-	-	48.53	0.98	-	50
Mar-27 5.25	4.79	-	-	-	47.88	0.96	-	25
Mar-27 6.00	4.12	-	-	-	45.93	0.92	-	25
Mar-27 6.25	3.91	-	-	-	45.28	0.91	-	25
Mar-27 7.50	2.92	-	-	-	42.02	0.82	-	1
Mar-27 8.00	2.56	-	-	-	40.72	0.78	-	2
Mar-27 9.25	1.76	-	-	-	37.47	0.65	-	60
Mar-27 9.50	1.61	-	-	-	36.82	0.62	-	37
Mar-27 12.00	0.64	-	-	-	34.00	0.35	-	10
Jun-27 6.00	4.15	-	-	-	44.61	0.91	-	25
Jun-27 6.25	3.94	-	-	-	44.02	0.90	-	25
Jun-27 6.50	3.74	-	-	-	43.42	0.88	-	25
Jun-27 6.75	3.55	-	-	-	42.83	0.87	-	25
Jun-27 7.00	3.35	-	-	-	42.24	0.85	-	25
Jun-27 7.25	3.16	-	-	-	41.65	0.83	-	25
Jun-27 7.50	2.98	-	-	-	41.05	0.81	-	10
Jun-27 9.00	2.00	-	-	-	37.50	0.68	-	6,000
Jun-27 9.75	1.57	-	-	-	35.72	0.60	-	1
Jun-27 10.00	1.45	-	-	-	35.15	0.57	-	5,000
Jun-27 11.00	1.06	-	-	-	34.45	0.47	-	4
Jun-27 12.50	0.63	-	-	-	33.40	0.33	-	5
Sep-27 9.00	2.13	-	-	-	37.02	0.68	-	150
Dec-27 2.30	7.69	-	-	-	50.75	1.00	-	65
Dec-27 4.20	5.79	-	-	-	46.76	1.00	-	7,000
Dec-27 4.30	5.70	-	-	-	46.55	1.00	-	1
Dec-27 4.90	5.13	-	-	-	45.29	0.97	-	4
Dec-27 5.00	5.04	-	-	-	45.08	0.96	-	2
Dec-27 5.25	4.82	-	-	-	44.55	0.94	-	3
Dec-27 5.50	4.62	-	-	-	44.02	0.93	-	5
Dec-27 7.00	3.46	-	-	-	40.87	0.83	-	2,545
Dec-27 7.50	3.12	-	-	-	39.82	0.80	-	4
Dec-27 8.00	2.78	-	-	-	38.77	0.76	-	3
Dec-27 8.50	2.47	-	-	-	37.72	0.72	-	2
Dec-27 9.00	2.19	-	-	-	36.67	0.68	-	151
Dec-27 9.25	2.04	-	-	-	36.14	0.65	-	25
Dec-27 10.00	1.66	-	-	-	34.58	0.59	-	10
Dec-27 10.50	1.45	-	-	-	34.23	0.54	-	1
Dec-27 11.00	1.27	-	-	-	33.88	0.50	-	5,000
Dec-27 11.50	1.11	-	-	-	33.53	0.45	-	150
Dec-27 12.00	0.95	-	-	-	33.18	0.41	-	5
Mar-28 8.75	2.42	-	-	-	36.73	0.70	-	1
Mar-28 9.00	2.27	-	-	-	36.23	0.68	-	450
Mar-28 9.25	2.13	-	-	-	35.74	0.65	-	300
Mar-28 9.50	1.99	-	-	-	35.25	0.63	-	50
Mar-28 9.75	1.88	-	-	-	34.76	0.61	-	250
Mar-28 10.00	1.76	-	-	-	34.28	0.59	-	126
Mar-28 13.50	0.69	-	-	-	31.83	0.32	-	150
Jun-28 6.00	4.25	-	-	-	41.68	0.89	-	3
Jun-28 9.50	2.06	-	-	-	35.25	0.64	-	5
Jun-28 10.00	1.82	-	-	-	34.35	0.59	-	150
Jun-28 12.50	0.99	-	-	-	32.68	0.40	-	2
Dec-28 8.50	2.70	-	-	-	37.01	0.72	-	3,004
Dec-28 9.00	2.42	-	-	-	36.18	0.68	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 8.25	-	-	-	-	63.57	-	-	20
Apr-26 w0 9.00	-	-	-	-	59.59	-	-	1
Apr-26 w0 9.50	0.01	-	-	-	56.93	-0.04	-	3
Apr-26 w0 10.50	0.52	-	-	-	54.33	-0.96	-	1
Apr-26 w2 8.00	-	-	-	-	60.89	-0.01	-	10
Apr-26 w2 10.00	0.32	-	-	-	50.48	-0.49	-	1
Apr-26 8.00	0.02	-	-	-	58.64	-0.03	-	117
Apr-26 8.25	0.03	-	-	-	57.39	-0.05	-	15
Apr-26 8.50	0.04	-	-	-	56.13	-0.08	-	880
Apr-26 8.75	0.07	-	-	-	54.88	-0.11	-	40
Apr-26 9.00	0.10	-	-	-	53.63	-0.16	-	190
Apr-26 9.25	0.15	-	-	-	52.38	-0.22	-	63
Apr-26 9.50	0.22	-	-	-	51.13	-0.30	-	104
Apr-26 9.75	0.30	0.31	0.31	0.31	49.88	-0.39	1	188
Apr-26 10.00	0.41	0.43	0.43	0.43	48.69	-0.48	3	29
Apr-26 10.50	0.72	-	-	-	48.60	-0.67	-	350
Apr-26 11.00	1.11	1.07	1.07	1.07	48.52	-0.81	150	322
Apr-26 11.50	1.55	1.53	1.58	1.53	48.44	-0.91	155	452
May-26 7.00	0.03	-	-	-	57.41	-0.03	-	20
May-26 7.50	0.05	-	-	-	55.05	-0.06	-	50
May-26 7.75	0.08	-	-	-	53.88	-0.08	-	2
May-26 8.25	0.14	-	-	-	51.52	-0.14	-	11
May-26 8.50	0.17	-	-	-	50.35	-0.17	-	7
May-26 8.75	0.23	-	-	-	49.17	-0.21	-	1
May-26 9.00	0.28	-	-	-	47.99	-0.26	-	406
May-26 9.25	0.36	-	-	-	46.82	-0.31	-	40
May-26 9.50	0.44	-	-	-	45.64	-0.37	-	2
May-26 9.75	0.54	-	-	-	44.47	-0.44	-	10
May-26 10.00	0.66	0.67	0.67	0.65	43.35	-0.50	31	34
May-26 11.00	1.34	-	-	-	43.18	-0.74	-	11
May-26 11.50	1.75	-	-	-	43.10	-0.83	-	300
Jun-26 3.10	-	-	-	-	68.01	-	-	1
Jun-26 3.80	-	-	-	-	65.07	-	-	25,000
Jun-26 4.10	-	-	-	-	63.81	-	-	3
Jun-26 4.20	-	-	-	-	63.39	-	-	5
Jun-26 4.30	-	-	-	-	62.97	-	-	5
Jun-26 4.40	-	-	-	-	62.55	-	-	5
Jun-26 4.50	-	-	-	-	62.13	-	-	3,751
Jun-26 4.70	-	-	-	-	61.28	-	-	5
Jun-26 4.80	-	-	-	-	60.86	-	-	6
Jun-26 4.90	-	-	-	-	60.44	-	-	5
Jun-26 5.50	0.01	-	-	-	57.92	-0.01	-	17
Jun-26 5.75	0.01	-	-	-	56.87	-0.01	-	116
Jun-26 6.00	0.02	-	-	-	55.82	-0.02	-	2
Jun-26 6.25	0.03	-	-	-	54.77	-0.03	-	3,500
Jun-26 6.50	0.04	-	-	-	53.71	-0.04	-	3,776
Jun-26 6.75	0.05	-	-	-	52.66	-0.05	-	103
Jun-26 7.00	0.07	-	-	-	51.61	-0.06	-	359
Jun-26 7.25	0.09	-	-	-	50.56	-0.08	-	95
Jun-26 7.50	0.11	-	-	-	49.51	-0.09	-	531
Jun-26 7.75	0.14	-	-	-	48.46	-0.12	-	5,787
Jun-26 8.00	0.18	-	-	-	47.41	-0.14	-	55,523
Jun-26 8.25	0.22	-	-	-	46.35	-0.17	-	17
Jun-26 8.50	0.27	-	-	-	45.30	-0.20	-	64
Jun-26 8.75	0.32	-	-	-	44.25	-0.24	-	53
Jun-26 9.00	0.40	-	-	-	43.20	-0.28	-	8,695
Jun-26 9.25	0.47	-	-	-	42.15	-0.33	-	22,667
Jun-26 9.50	0.56	0.54	0.54	0.54	41.10	-0.38	10	71
Jun-26 9.75	0.66	-	-	-	40.05	-0.43	-	215
Jun-26 10.00	0.78	-	-	-	39.05	-0.49	-	55
Jun-26 10.50	1.08	-	-	-	38.90	-0.59	-	41
Jun-26 11.00	1.43	-	-	-	38.75	-0.69	-	166
Jun-26 11.50	1.82	-	-	-	38.60	-0.78	-	5
Sep-26 4.00	0.01	-	-	-	55.43	-	-	2
Sep-26 6.00	0.07	-	-	-	48.89	-0.05	-	32,505
Sep-26 6.75	0.14	-	-	-	46.44	-0.08	-	103
Sep-26 7.00	0.17	-	-	-	45.62	-0.10	-	14,506
Sep-26 7.25	0.20	-	-	-	44.80	-0.12	-	30
Sep-26 7.50	0.24	-	-	-	43.98	-0.14	-	210
Sep-26 7.75	0.28	-	-	-	43.17	-0.16	-	10,005
Sep-26 8.00	0.34	-	-	-	42.35	-0.19	-	12,209
Sep-26 8.25	0.39	-	-	-	41.53	-0.21	-	90
Sep-26 8.50	0.45	-	-	-	40.71	-0.24	-	5,001
Sep-26 8.75	0.53	-	-	-	39.90	-0.27	-	55
Sep-26 9.00	0.60	-	-	-	39.08	-0.31	-	40
Sep-26 9.25	0.69	-	-	-	38.26	-0.34	-	4,011
Sep-26 9.50	0.78	-	-	-	37.44	-0.38	-	50
Sep-26 9.75	0.88	-	-	-	36.63	-0.42	-	45
Sep-26 10.00	1.00	-	-	-	35.84	-0.46	-	23
Sep-26 10.50	1.28	-	-	-	35.52	-0.55	-	15
Sep-26 11.00	1.61	-	-	-	35.21	-0.62	-	20
Dec-26 2.50	-	-	-	-	56.35	-	-	40
Dec-26 2.80	-	-	-	-	55.48	-	-	60,000
Dec-26 3.20	0.01	-	-	-	54.32	-	-	10
Dec-26 3.40	0.01	-	-	-	53.74	-	-	2
Dec-26 3.50	0.01	-	-	-	53.45	-0.01	-	5
Dec-26 3.60	0.01	-	-	-	53.16	-0.01	-	50,002
Dec-26 4.00	0.02	-	-	-	51.99	-0.01	-	25,007
Dec-26 4.20	0.03	-	-	-	51.41	-0.01	-	25
Dec-26 4.30	0.03	-	-	-	51.12	-0.02	-	15,000
Dec-26 4.40	0.03	-	-	-	50.83	-0.02	-	10,000
Dec-26 4.60	0.04	-	-	-	50.25	-0.02	-	80
Dec-26 4.70	0.04	-	-	-	49.96	-0.02	-	5
Dec-26 4.80	0.05	-	-	-	49.67	-0.03	-	15,000
Dec-26 4.90	0.06	-	-	-	49.38	-0.03	-	150
Dec-26 5.00	0.06	-	-	-	49.09	-0.03	-	20,400
Dec-26 5.25	0.08	-	-	-	48.37	-0.04	-	600
Dec-26 6.00	0.14	-	-	-	46.19	-0.07	-	5,004
Dec-26 6.25	0.17	-	-	-	45.46	-0.08	-	5
Dec-26 6.50	0.21	-	-	-	44.74	-0.10	-	155
Dec-26 6.75	0.24	-	-	-	44.01	-0.11	-	156
Dec-26 7.00	0.28	-	-	-	43.28	-0.13	-	10,173
Dec-26 7.25	0.33	-	-	-	42.56	-0.15	-	50
Dec-26 7.50	0.38	-	-	-	41.83	-0.17	-	19
Dec-26 7.75	0.44	-	-	-	41.11	-0.19	-	51
Dec-26 8.00	0.49	0.53	0.53	0.53	40.38	-0.22	10	34,884
Dec-26 8.25	0.56	-	-	-	39.65	-0.24	-	610
Dec-26 8.50	0.64	-	-	-	38.93	-0.27	-	15,721
Dec-26 8.75	0.71	-	-	-	38.20	-0.30	-	204
Dec-26 9.00	0.80	0.77	0.77	0.77	37.48	-0.33	2	5,085
Dec-26 9.25	0.90	-	-	-	36.75	-0.36	-	156
Dec-26 9.50	0.99	1.02	1.02	1.02	36.02	-0.39	6	36
Dec-26 9.75	1.09	-	-	-	35.30	-0.43	-	10
Dec-26 10.00	1.22	-	-	-	34.60	-0.46	-	17,283
Dec-26 10.50	1.50	-	-	-	34.23	-0.53	-	54
Dec-26 11.00	1.83	-	-	-	33.87	-0.59	-	19
Dec-26 11.50	2.17	-	-	-	33.50	-0.66	-	10
Dec-26 14.00	4.22	-	-	-	31.66	-0.88	-	3
Mar-27 5.25	0.12	-	-	-	46.23	-0.05	-	470
Mar-27 5.50	0.14	-	-	-	45.58	-0.06	-	150
Mar-27 6.00	0.20	-	-	-	44.28	-0.08	-	150
Mar-27 6.75	0.32	-	-	-	42.33	-0.13	-	371
Mar-27 7.25	0.42	-	-	-	41.03	-0.16	-	16,000
Mar-27 8.25	0.68	-	-	-	38.42	-0.25	-	200
Mar-27 8.50	0.75	-	-	-	37.77	-0.28	-	101
Mar-27 8.75	0.83	-	-	-	37.12	-0.30	-	7
Mar-27 11.00	1.94	-	-	-	33.12	-0.57	-	2
Mar-27 11.50	2.28	-	-	-	32.74	-0.63	-	3
Jun-27 3.00	0.01	-	-	-	49.53	-0.01	-	15,000
Jun-27 4.00	0.05	-	-	-	47.16	-0.02	-	1
Jun-27 5.50	0.18	-	-	-	43.60	-0.07	-	42
Jun-27 6.00	0.26	-	-	-	42.42	-0.10	-	20,100
Jun-27 7.00	0.44	-	-	-	40.05	-0.16	-	5,000
Jun-27 7.50	0.55	-	-	-	38.86	-0.20	-	660
Jun-27 8.00	0.70	-	-	-	37.68	-0.24	-	6,000
Sep-27 8.00	0.77	-	-	-	36.60	-0.24	-	310
Sep-27 9.50	1.31	-	-	-	33.29	-0.38	-	263
Sep-27 9.75	1.42	-	-	-	32.74	-0.41	-	25
Sep-27 10.00	1.55	-	-	-	32.21	-0.44	-	5
Dec-27 3.30	0.04	-	-	-	45.51	-0.02	-	10
Dec-27 3.50	0.05	-	-	-	45.09	-0.02	-	10,040
Dec-27 3.90	0.08	-	-	-	44.25	-0.03	-	10
Dec-27 4.00	0.09	-	-	-	44.04	-0.03	-	42
Dec-27 4.20	0.10	-	-	-	43.62	-0.04	-	7,000
Dec-27 4.40	0.12	-	-	-	43.20	-0.04	-	51,025
Dec-27 4.70	0.16	-	-	-	42.57	-0.06	-	10
Dec-27 5.25	0.23	-	-	-	41.41	-0.08	-	11,500
Dec-27 5.50	0.27	-	-	-	40.88	-0.09	-	1
Dec-27 5.75	0.31	-	-	-	40.36	-0.10	-	50,000
Dec-27 6.00	0.35	-	-	-	39.83	-0.11	-	150
Dec-27 6.25	0.40	-	-	-	39.31	-0.13	-	150
Dec-27 6.50	0.46	-	-	-	38.78	-0.14	-	151
Dec-27 6.75	0.51	-	-	-	38.26	-0.16	-	150
Dec-27 7.00	0.57	-	-	-	37.73	-0.18	-	10,500
Dec-27 7.25	0.63	-	-	-	37.21	-0.19	-	325
Dec-27 7.50	0.71	-	-	-	36.68	-0.21	-	300
Dec-27 7.75	0.78	-	-	-	36.15	-0.23	-	5,000
Dec-27 8.00	0.86	-	-	-	35.63	-0.25	-	75
Dec-27 8.75	1.13	-	-	-	34.05	-0.32	-	23
Dec-27 9.00	1.22	-	-	-	33.53	-0.34	-	4,000
Dec-27 9.75	1.54	-	-	-	31.95	-0.41	-	25,000
Dec-27 10.00	1.66	-	-	-	31.44	-0.44	-	20
Dec-27 10.50	1.93	-	-	-	31.09	-0.49	-	245
Dec-27 11.00	2.24	-	-	-	30.74	-0.54	-	5,001
Dec-27 11.50	2.56	-	-	-	30.39	-0.58	-	25
Dec-27 12.00	2.90	-	-	-	30.04	-0.63	-	1
Mar-28 6.00	0.38	-	-	-	38.58	-0.12	-	1
Mar-28 9.00	1.27	-	-	-	32.67	-0.34	-	150
Mar-28 9.25	1.37	-	-	-	32.18	-0.36	-	150
Mar-28 9.75	1.59	-	-	-	31.20	-0.41	-	5
Mar-28 10.00	1.71	-	-	-	30.72	-0.43	-	150
Mar-28 10.50	1.98	-	-	-	30.37	-0.48	-	151
Mar-28 11.00	2.29	-	-	-	30.02	-0.53	-	300
Mar-28 12.00	2.95	-	-	-	29.32	-0.62	-	150
Jun-28 5.00	0.25	-	-	-	39.58	-0.08	-	10,000
Jun-28 11.00	2.39	-	-	-	29.75	-0.52	-	150
Jun-28 11.50	2.70	-	-	-	29.42	-0.57	-	300
Jun-28 12.00	3.03	-	-	-	29.09	-0.61	-	300
Dec-28 4.20	0.18	-	-	-	39.67	-0.05	-	10,000
Dec-28 6.00	0.52	-	-	-	36.66	-0.14	-	12,500
Dec-28 8.00	1.12	-	-	-	33.33	-0.27	-	15,500
Dec-28 8.50	1.31	-	-	-	32.49	-0.31	-	3,000
Dec-28 8.75	1.41	-	-	-	32.07	-0.33	-	118
Dec-28 9.00	1.50	-	-	-	31.66	-0.35	-	5,000
Dec-28 10.00	1.97	-	-	-	30.00	-0.43	-	4,000
Dec-29 3.90	0.22	-	-	-	38.28	-0.06	-	3,250
Dec-29 5.50	0.54	-	-	-	35.98	-0.13	-	25,000
Dec-29 10.50	2.50	-	-	-	29.27	-0.46	-	100
Dec-30 6.00	0.80	-	-	-	34.46	-0.16	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 9.00	1.09	-	-	-	52.25	0.84	-	10
Apr-26 9.50	0.70	-	-	-	49.75	0.70	-	40
Apr-26 10.00	0.40	0.35	0.37	0.35	47.31	0.52	20	120
Apr-26 10.00	0.40	-	-	-	47.31	0.52	-	11,975
Apr-26 10.50	0.20	-	-	-	47.22	0.33	-	23,970
Apr-26 10.50	0.20	-	-	-	47.22	0.33	-	32
Apr-26 11.00	0.09	-	-	-	47.14	0.18	-	60
Apr-26 11.00	0.09	-	-	-	47.14	0.18	-	6,407
Apr-26 11.50	0.04	-	-	-	47.06	0.09	-	10
Apr-26 11.50	0.04	-	-	-	47.06	0.09	-	40
Apr-26 12.00	0.01	-	-	-	46.97	0.04	-	20
May-26 9.00	1.17	-	-	-	47.86	0.74	-	50
May-26 9.50	0.82	0.78	0.78	0.78	45.51	0.63	10	20
May-26 10.00	0.54	-	-	-	43.22	0.50	-	50
May-26 10.00	0.54	-	-	-	43.22	0.50	-	10
May-26 10.50	0.35	0.30	0.30	0.30	43.13	0.37	5	15
May-26 11.00	0.22	-	-	-	43.05	0.26	-	180
May-26 11.50	0.13	-	-	-	42.97	0.18	-	10
Jun-26 4.30	5.58	-	-	-	63.62	0.99	-	2
Jun-26 7.00	2.96	-	-	-	52.26	0.93	-	25
Jun-26 9.00	1.30	-	-	-	43.85	0.71	-	10
Jun-26 9.75	0.82	-	-	-	40.70	0.57	-	25
Jun-26 10.00	0.69	-	-	-	39.70	0.51	-	15
Jun-26 10.00	0.69	0.66	0.66	0.66	39.70	0.51	10	10
Jun-26 10.50	0.49	-	-	-	39.55	0.41	-	1,020
Jun-26 10.50	0.49	-	-	-	39.55	0.41	-	25
Jun-26 11.00	0.34	-	-	-	39.40	0.32	-	25
Jun-26 11.50	0.23	-	-	-	39.25	0.23	-	70
Sep-26 9.00	1.58	-	-	-	40.18	0.69	-	10
Sep-26 10.50	0.77	-	-	-	36.62	0.46	-	10
Sep-26 11.00	0.60	-	-	-	36.31	0.39	-	10
Sep-26 11.50	0.46	-	-	-	35.99	0.32	-	40
Sep-26 12.00	0.34	-	-	-	35.67	0.26	-	4
Dec-26 8.00	2.39	-	-	-	42.29	0.77	-	2
Dec-26 8.50	2.04	-	-	-	40.84	0.72	-	2
Dec-26 9.00	1.72	-	-	-	39.39	0.66	-	10
Dec-26 10.00	1.15	-	-	-	36.51	0.54	-	10
Dec-26 10.50	0.95	-	-	-	36.14	0.47	-	10
Dec-26 11.00	0.77	-	-	-	35.78	0.41	-	10
Dec-26 12.00	0.49	-	-	-	35.04	0.30	-	10
Mar-27 4.00	5.86	-	-	-	51.14	0.96	-	20
Mar-27 5.00	4.95	-	-	-	48.53	0.93	-	20
Sep-27 11.00	1.19	-	-	-	34.11	0.47	-	1
Dec-27 10.00	1.61	-	-	-	34.58	0.55	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 8.75	0.07	-	-	-	54.88	-0.11	-	10
Apr-26 8.75	0.07	-	-	-	54.88	-0.11	-	50,000
Apr-26 9.00	0.10	-	-	-	53.63	-0.16	-	30
Apr-26 9.00	0.10	-	-	-	53.63	-0.16	-	90
Apr-26 9.50	0.22	-	-	-	51.13	-0.30	-	30
Apr-26 9.75	0.30	-	-	-	49.88	-0.39	-	30
Apr-26 10.00	0.41	-	-	-	48.69	-0.48	-	105
Apr-26 10.00	0.41	-	-	-	48.69	-0.48	-	20
Apr-26 10.50	0.72	-	-	-	48.60	-0.67	-	10
Apr-26 10.50	0.72	-	-	-	48.60	-0.67	-	100
Apr-26 11.00	1.10	-	-	-	48.52	-0.81	-	35
Apr-26 11.50	1.55	-	-	-	48.44	-0.91	-	10
Apr-26 12.00	2.02	-	-	-	48.35	-0.96	-	5
Apr-26 12.50	2.51	-	-	-	48.27	-0.98	-	5
Apr-26 13.00	3.00	-	-	-	48.19	-0.99	-	5
May-26 8.00	0.10	-	-	-	52.70	-0.11	-	2
May-26 9.00	0.28	-	-	-	47.99	-0.26	-	50
May-26 9.00	0.28	-	-	-	47.99	-0.26	-	50,000
May-26 9.50	0.44	0.40	0.40	0.40	45.64	-0.37	10	20
May-26 10.00	0.66	-	-	-	43.35	-0.50	-	50
May-26 10.00	0.66	-	-	-	43.35	-0.50	-	10
May-26 10.50	0.97	0.94	0.94	0.94	43.26	-0.63	5	10
May-26 11.50	1.74	-	-	-	43.10	-0.82	-	10
May-26 13.00	3.13	3.11	3.11	3.11	42.85	-0.96	5	10
Jun-26 6.00	0.02	-	-	-	55.82	-0.02	-	1,052
Jun-26 7.75	0.14	-	-	-	48.46	-0.12	-	500
Jun-26 8.50	0.27	-	-	-	45.30	-0.20	-	1,000
Jun-26 9.00	0.39	-	-	-	43.20	-0.28	-	10
Jun-26 9.50	0.56	-	-	-	41.10	-0.38	-	26
Jun-26 10.00	0.77	0.75	0.75	0.75	39.05	-0.48	10	10
Jun-26 10.00	0.77	-	-	-	39.05	-0.48	-	40,000
Jun-26 10.50	1.07	-	-	-	38.90	-0.59	-	35
Jun-26 13.50	3.61	-	-	-	37.99	-0.95	-	10
Sep-26 6.25	0.09	-	-	-	48.07	-0.06	-	1,700
Sep-26 7.50	0.24	-	-	-	43.98	-0.14	-	900
Sep-26 8.25	0.39	-	-	-	41.53	-0.21	-	50
Sep-26 9.75	0.87	-	-	-	36.63	-0.41	-	1
Dec-26 6.75	0.24	-	-	-	44.01	-0.11	-	2,800
Dec-26 9.00	0.79	-	-	-	37.48	-0.32	-	10
Dec-26 9.50	0.98	-	-	-	36.02	-0.38	-	20
Dec-26 10.00	1.20	-	-	-	34.60	-0.45	-	7
Dec-26 11.00	1.80	-	-	-	33.87	-0.58	-	10
Dec-29 10.50	2.49	-	-	-	29.27	-0.41	-	60

	Previous Close	23.70		01/04/26
	SOLARIA Close	24.42		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 18.00	6.44	-	-	-	52.71	1.00	-	10
Apr-26 20.00	4.47	-	-	-	50.88	0.97	-	10
Apr-26 21.00	3.52	-	-	-	49.97	0.93	-	10
Apr-26 22.00	2.63	-	-	-	49.05	0.86	-	20
Apr-26 23.00	1.84	-	-	-	48.14	0.74	-	20
Apr-26 25.00	0.71	-	-	-	46.38	0.43	-	1,185
Jun-26 12.00	12.48	-	-	-	55.63	1.00	-	46
Jun-26 12.50	11.98	-	-	-	55.20	1.00	-	46
Jun-26 13.00	11.49	-	-	-	54.77	1.00	-	48
Jun-26 24.00	2.32	-	-	-	45.31	0.58	-	5
Dec-26 18.00	7.70	-	-	-	46.80	0.84	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 17.50	-	-	-	-	52.49	-	-	3,350
Apr-26 18.00	-	-	-	-	52.03	-	-	10
Apr-26 21.00	0.07	-	-	-	49.29	-0.06	-	5
Apr-26 22.00	0.19	-	-	-	48.37	-0.14	-	10
May-26 17.00	0.03	-	-	-	51.07	-0.02	-	5
May-26 22.00	0.58	0.63	0.63	0.63	46.49	-0.23	5	5

	Previous Close	30.46		01/04/26
	TECNICAS REUNIDAS Close	32.32		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 31.15	2.07	-	-	-	52.07	0.66	-	5
Apr-26 32.99	1.10	-	-	-	50.67	0.45	-	3
Apr-26 33.90	0.77	-	-	-	50.54	0.35	-	2
Apr-26 34.82	0.52	-	-	-	50.41	0.26	-	2
Apr-26 40.32	0.02	-	-	-	49.61	0.02	-	5
Jun-26 29.32	4.81	-	-	-	51.86	0.71	-	6
Jun-26 35.74	1.72	-	-	-	48.50	0.38	-	1
Jun-26 37.57	1.23	-	-	-	48.27	0.30	-	5
Jun-26 38.48	1.04	-	-	-	48.16	0.26	-	5
Sep-26 34.82	3.26	-	-	-	46.55	0.48	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 25.66	0.04	-	-	-	58.22	-0.03	-	3
Apr-26 26.57	0.08	-	-	-	57.20	-0.04	-	3
Apr-26 27.49	0.14	-	-	-	56.18	-0.07	-	5
Apr-26 28.41	0.23	-	-	-	55.16	-0.12	-	3
Apr-26 30.24	0.59	-	-	-	53.12	-0.25	-	1
May-26 27.49	0.66	-	-	-	56.40	-0.17	-	1
May-26 31.15	1.75	-	-	-	52.32	-0.38	-	10
Jun-26 15.12	0.01	-	-	-	64.20	-	-	4
Jun-26 24.74	0.54	-	-	-	54.78	-0.12	-	10
Jun-26 34.82	4.28	-	-	-	47.04	-0.59	-	1
Sep-26 22.91	0.81	-	-	-	51.77	-0.12	-	5
Dec-26 18.33	0.46	-	-	-	50.39	-0.06	-	1
Dec-26 20.16	0.71	-	-	-	49.41	-0.09	-	1
Dec-26 35.74	6.72	-	-	-	41.58	-0.55	-	2

	Previous Close	3.80		01/04/26
	TELEFONICA Close	3.81		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.50	0.33	-	-	-	34.70	0.89	-	8
Apr-26 3.60	0.24	-	-	-	33.35	0.80	-	108
Apr-26 3.70	0.17	-	-	-	31.99	0.68	-	30,053
Apr-26 3.80	0.10	0.08	0.08	0.08	30.63	0.53	2	20,019
Apr-26 4.00	0.03	-	-	-	30.18	0.23	-	40,449
May-26 3.60	0.29	-	-	-	32.12	0.72	-	12
May-26 3.70	0.22	-	-	-	30.80	0.63	-	4
May-26 3.80	0.16	-	-	-	29.48	0.54	-	12
May-26 3.90	0.12	-	-	-	29.23	0.43	-	13
May-26 4.00	0.08	-	-	-	29.04	0.34	-	6
May-26 4.40	0.01	-	-	-	28.31	0.08	-	115
Jun-26 3.20	0.65	-	-	-	34.95	0.89	-	3
Jun-26 3.30	0.57	-	-	-	33.84	0.86	-	10,003
Jun-26 3.40	0.48	-	-	-	32.74	0.81	-	100,010
Jun-26 3.50	0.40	-	-	-	31.64	0.76	-	5
Jun-26 3.60	0.33	-	-	-	30.53	0.70	-	23
Jun-26 3.70	0.26	-	-	-	29.43	0.62	-	186
Jun-26 3.80	0.20	-	-	-	28.33	0.54	-	1,520
Jun-26 3.90	0.15	-	-	-	28.05	0.46	-	43
Jun-26 4.00	0.12	-	-	-	27.82	0.38	-	10,040
Jun-26 4.10	0.08	-	-	-	27.59	0.30	-	72
Jun-26 4.20	0.06	-	-	-	27.36	0.24	-	30,040
Jun-26 4.30	0.04	-	-	-	27.14	0.18	-	150
Jun-26 4.40	0.03	-	-	-	26.91	0.13	-	25,011
Jun-26 4.50	0.02	-	-	-	26.68	0.09	-	105
Jun-26 4.60	0.01	-	-	-	26.45	0.06	-	38
Jun-26 4.70	0.01	-	-	-	26.22	0.04	-	150
Jun-26 4.80	-	-	-	-	26.00	0.03	-	151
Jun-26 4.90	-	-	-	-	25.77	0.02	-	2,504
Jun-26 5.00	-	-	-	-	25.54	0.01	-	10
Jun-26 5.25	-	-	-	-	24.97	-	-	10
Sep-26 2.90	0.94	-	-	-	35.05	0.94	-	150
Sep-26 3.00	0.84	-	-	-	34.18	0.92	-	63
Sep-26 3.40	0.51	0.53	0.53	0.53	30.71	0.77	12	12
Sep-26 3.50	0.43	-	-	-	29.84	0.72	-	12
Sep-26 3.60	0.36	-	-	-	28.98	0.66	-	20
Sep-26 3.80	0.24	-	-	-	27.24	0.53	-	1,001
Sep-26 3.90	0.20	-	-	-	26.97	0.46	-	7
Sep-26 4.00	0.16	-	-	-	26.73	0.39	-	310
Sep-26 4.10	0.13	-	-	-	26.49	0.33	-	2,001
Sep-26 4.20	0.10	-	-	-	26.26	0.28	-	5
Sep-26 4.30	0.08	-	-	-	26.02	0.23	-	199
Sep-26 4.60	0.04	-	-	-	25.31	0.12	-	6
Dec-26 2.40	1.42	-	-	-	36.58	0.99	-	40
Dec-26 2.90	0.95	-	-	-	32.99	0.92	-	1
Dec-26 3.00	0.86	-	-	-	32.27	0.89	-	102
Dec-26 3.10	0.77	-	-	-	31.55	0.86	-	10
Dec-26 3.30	0.62	0.63	0.63	0.63	30.11	0.77	4	10
Dec-26 3.50	0.47	-	-	-	28.68	0.68	-	185
Dec-26 3.60	0.41	-	-	-	27.96	0.63	-	86,405
Dec-26 3.70	0.35	-	-	-	27.24	0.57	-	545
Dec-26 3.80	0.30	-	-	-	26.52	0.52	-	125
Dec-26 3.90	0.25	-	-	-	26.24	0.47	-	465
Dec-26 4.00	0.22	-	-	-	25.99	0.42	-	100,237
Dec-26 4.10	0.18	-	-	-	25.73	0.37	-	416
Dec-26 4.20	0.15	0.12	0.12	0.12	25.48	0.33	10	849
Dec-26 4.30	0.13	-	-	-	25.23	0.28	-	4
Dec-26 4.40	0.10	-	-	-	24.97	0.24	-	2
Dec-26 4.50	0.08	-	-	-	24.72	0.21	-	35,020
Dec-26 4.60	0.07	-	-	-	24.46	0.18	-	35,000
Dec-26 4.70	0.05	-	-	-	24.21	0.15	-	20,010
Dec-26 4.90	0.03	-	-	-	23.70	0.10	-	4
Dec-26 5.00	0.03	-	-	-	23.45	0.08	-	771
Dec-26 5.25	0.01	-	-	-	22.81	0.05	-	8
Dec-26 5.50	0.01	-	-	-	22.18	0.02	-	2
Mar-27 2.20	1.62	-	-	-	35.73	1.00	-	1
Mar-27 3.10	0.80	-	-	-	30.61	0.82	-	30
Mar-27 3.40	0.59	-	-	-	28.90	0.70	-	1
Mar-27 3.50	0.53	-	-	-	28.33	0.66	-	2
Mar-27 3.60	0.47	-	-	-	27.76	0.62	-	52
Mar-27 3.70	0.41	-	-	-	27.19	0.57	-	1
Mar-27 4.00	0.28	-	-	-	26.13	0.45	-	100
Mar-27 4.20	0.21	-	-	-	25.66	0.37	-	12
Mar-27 4.30	0.18	-	-	-	25.42	0.33	-	2
Mar-27 4.40	0.15	-	-	-	25.19	0.30	-	5,000
Mar-27 4.60	0.11	-	-	-	24.71	0.23	-	20,000
Mar-27 4.80	0.08	-	-	-	24.24	0.18	-	25
Jun-27 3.00	0.89	-	-	-	30.42	0.84	-	5
Jun-27 3.60	0.50	-	-	-	27.69	0.62	-	100
Jun-27 3.80	0.39	-	-	-	26.78	0.54	-	25
Jun-27 3.90	0.35	-	-	-	26.52	0.51	-	14
Jun-27 4.00	0.31	-	-	-	26.27	0.47	-	58
Jun-27 4.20	0.24	-	-	-	25.78	0.40	-	170
Jun-27 4.30	0.21	-	-	-	25.54	0.36	-	100
Jun-27 4.40	0.18	-	-	-	25.29	0.32	-	100
Jun-27 4.50	0.16	-	-	-	25.05	0.29	-	200
Jun-27 4.70	0.11	-	-	-	24.56	0.23	-	10
Jun-27 4.80	0.10	-	-	-	24.31	0.21	-	150
Jun-27 4.90	0.08	-	-	-	24.07	0.18	-	150
Jun-27 5.00	0.07	-	-	-	23.82	0.16	-	150
Jun-27 5.50	0.02	-	-	-	22.60	0.07	-	5
Jun-27 5.75	0.01	-	-	-	21.98	0.04	-	20
Sep-27 3.70	0.47	-	-	-	27.05	0.58	-	31
Sep-27 3.80	0.42	-	-	-	26.67	0.55	-	4
Sep-27 5.50	0.04	-	-	-	22.79	0.09	-	22
Dec-27 2.30	1.52	-	-	-	31.77	0.99	-	10
Dec-27 2.40	1.42	-	-	-	31.45	0.98	-	10
Dec-27 2.50	1.33	-	-	-	31.12	0.96	-	10
Dec-27 2.60	1.24	-	-	-	30.80	0.94	-	10
Dec-27 2.70	1.15	-	-	-	30.47	0.91	-	25
Dec-27 2.80	1.07	-	-	-	30.15	0.88	-	15
Dec-27 2.90	0.99	-	-	-	29.83	0.85	-	15
Dec-27 3.10	0.85	-	-	-	29.18	0.78	-	38
Dec-27 3.20	0.78	-	-	-	28.85	0.75	-	750
Dec-27 3.50	0.60	-	-	-	27.88	0.65	-	8
Dec-27 3.60	0.55	-	-	-	27.56	0.62	-	22
Dec-27 3.70	0.50	-	-	-	27.23	0.58	-	11
Dec-27 3.80	0.45	-	-	-	26.91	0.55	-	10
Dec-27 3.90	0.41	-	-	-	26.70	0.52	-	11
Dec-27 4.00	0.37	-	-	-	26.50	0.48	-	870
Dec-27 4.10	0.34	-	-	-	26.30	0.45	-	102
Dec-27 4.20	0.30	-	-	-	26.10	0.42	-	3
Dec-27 4.30	0.27	-	-	-	25.89	0.39	-	36
Dec-27 4.40	0.24	-	-	-	25.69	0.36	-	15
Dec-27 4.50	0.22	-	-	-	25.49	0.33	-	139
Dec-27 4.60	0.19	-	-	-	25.29	0.31	-	1
Dec-27 4.70	0.17	-	-	-	25.09	0.28	-	30,150
Dec-27 5.00	0.11	-	-	-	24.48	0.21	-	466
Dec-27 5.25	0.08	-	-	-	23.98	0.16	-	167
Dec-27 5.50	0.06	-	-	-	23.48	0.12	-	25
Dec-27 6.00	0.03	-	-	-	22.47	0.06	-	21,000
Mar-28 2.10	1.72	-	-	-	31.79	1.00	-	10
Mar-28 2.20	1.62	-	-	-	31.51	1.00	-	10
Mar-28 2.30	1.52	-	-	-	31.23	0.99	-	10
Mar-28 2.40	1.42	-	-	-	30.95	0.97	-	10
Mar-28 2.50	1.33	-	-	-	30.67	0.95	-	10
Mar-28 2.60	1.24	-	-	-	30.39	0.93	-	10
Mar-28 2.70	1.16	-	-	-	30.11	0.90	-	50
Mar-28 2.80	1.08	-	-	-	29.83	0.86	-	15
Mar-28 2.90	1.01	-	-	-	29.55	0.83	-	15
Mar-28 3.00	0.94	-	-	-	29.27	0.79	-	20
Mar-28 3.10	0.87	-	-	-	28.99	0.76	-	20
Mar-28 3.20	0.81	-	-	-	28.71	0.73	-	28
Mar-28 3.30	0.75	-	-	-	28.43	0.70	-	255
Mar-28 3.40	0.69	-	-	-	28.15	0.67	-	521
Mar-28 3.50	0.63	-	-	-	27.87	0.64	-	25
Mar-28 3.60	0.58	-	-	-	27.59	0.61	-	26
Mar-28 3.70	0.54	-	-	-	27.31	0.58	-	25
Mar-28 4.50	0.25	-	-	-	25.67	0.36	-	100
Mar-28 4.60	0.23	-	-	-	25.48	0.33	-	1
Jun-28 4.00	0.42	-	-	-	26.67	0.50	-	100
Jun-28 5.00	0.16	-	-	-	24.92	0.25	-	4
Dec-28 3.80	0.54	-	-	-	27.22	0.56	-	3
Dec-28 4.00	0.47	-	-	-	26.92	0.51	-	18
Dec-28 4.50	0.32	-	-	-	26.18	0.39	-	5
Dec-28 4.80	0.24	-	-	-	25.73	0.33	-	10
Dec-28 5.25	0.16	-	-	-	25.06	0.24	-	50
Dec-29 3.40	0.79	-	-	-	28.41	0.67	-	10
Dec-29 4.30	0.46	-	-	-	27.25	0.47	-	1
Dec-29 4.50	0.41	-	-	-	27.02	0.43	-	7
Dec-29 5.00	0.29	-	-	-	26.45	0.34	-	543
Jun-30 5.75	0.20	-	-	-	25.95	0.25	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 4.00	0.19	-	-	-	35.54	-1.00	-	1
Apr-26 3.40	0.01	-	-	-	36.96	-0.07	-	29
Apr-26 3.50	0.02	-	-	-	35.60	-0.12	-	16
Apr-26 3.60	0.03	-	-	-	34.25	-0.21	-	6
Apr-26 3.90	0.15	-	-	-	31.27	-0.63	-	10
May-26 3.20	0.02	-	-	-	36.25	-0.07	-	8
May-26 3.30	0.02	-	-	-	34.93	-0.10	-	7
May-26 3.40	0.04	-	-	-	33.61	-0.15	-	6
May-26 3.50	0.05	-	-	-	32.29	-0.21	-	13
May-26 3.60	0.08	-	-	-	30.96	-0.28	-	2
May-26 3.70	0.10	-	-	-	29.64	-0.37	-	8
May-26 3.80	0.14	-	-	-	28.32	-0.47	-	1
Jun-26 2.70	0.01	-	-	-	38.69	-0.04	-	1
Jun-26 2.90	0.02	-	-	-	36.49	-0.07	-	301
Jun-26 3.00	0.03	-	-	-	35.38	-0.10	-	17,218
Jun-26 3.10	0.04	-	-	-	34.28	-0.13	-	36
Jun-26 3.20	0.05	-	-	-	33.18	-0.17	-	306
Jun-26 3.30	0.07	-	-	-	32.07	-0.22	-	110,216
Jun-26 3.40	0.10	0.10	0.10	0.10	30.97	-0.27	250	151,331
Jun-26 3.50	0.12	-	-	-	29.87	-0.34	-	16,907
Jun-26 3.60	0.16	-	-	-	28.76	-0.41	-	3,095
Jun-26 3.70	0.20	-	-	-	27.66	-0.50	-	597
Jun-26 3.80	0.25	-	-	-	26.56	-0.58	-	345
Jun-26 3.90	0.32	-	-	-	26.28	-0.67	-	279
Jun-26 4.00	0.39	-	-	-	26.05	-0.74	-	244
Jun-26 4.10	0.47	-	-	-	25.82	-0.80	-	60
Jun-26 4.20	0.56	-	-	-	25.59	-0.86	-	30,512
Jun-26 4.30	0.64	-	-	-	25.37	-0.90	-	39
Jun-26 4.40	0.74	-	-	-	25.14	-0.93	-	25,128
Jun-26 4.50	0.83	-	-	-	24.91	-0.95	-	151
Jun-26 4.60	0.93	-	-	-	24.68	-0.97	-	27
Jun-26 4.70	1.03	-	-	-	24.45	-0.98	-	60
Jun-26 4.80	1.12	-	-	-	24.23	-0.99	-	152
Jun-26 4.90	1.22	-	-	-	24.00	-0.99	-	25
Jun-26 5.00	1.32	-	-	-	23.77	-1.00	-	83
Jun-26 5.50	1.82	-	-	-	22.63	-1.00	-	300
Jun-26 6.50	2.82	-	-	-	20.36	-1.00	-	2
Sep-26 2.60	0.03	-	-	-	36.54	-0.06	-	4
Sep-26 2.70	0.04	-	-	-	35.67	-0.08	-	5
Sep-26 2.90	0.06	-	-	-	33.94	-0.13	-	28
Sep-26 3.00	0.07	-	-	-	33.07	-0.15	-	2
Sep-26 3.10	0.09	-	-	-	32.20	-0.18	-	120
Sep-26 3.20	0.11	-	-	-	31.33	-0.22	-	205
Sep-26 3.30	0.14	-	-	-	30.47	-0.26	-	106
Sep-26 3.40	0.16	-	-	-	29.60	-0.31	-	50
Sep-26 3.50	0.20	-	-	-	28.73	-0.36	-	181
Sep-26 3.60	0.23	-	-	-	27.87	-0.41	-	205
Sep-26 3.70	0.28	0.25	0.25	0.25	27.00	-0.47	3	66
Sep-26 3.80	0.33	-	-	-	26.13	-0.54	-	44
Sep-26 3.90	0.39	0.35	0.35	0.35	25.86	-0.60	3	303
Sep-26 4.00	0.45	-	-	-	25.62	-0.66	-	10,140
Sep-26 4.10	0.52	0.50	0.50	0.50	25.38	-0.71	5	767
Sep-26 4.30	0.68	-	-	-	24.91	-0.81	-	5
Sep-26 4.40	0.76	-	-	-	24.68	-0.85	-	59
Sep-26 4.50	0.85	-	-	-	24.44	-0.88	-	39
Sep-26 4.60	0.94	-	-	-	24.20	-0.91	-	175
Sep-26 4.70	1.04	-	-	-	23.97	-0.93	-	150
Sep-26 5.00	1.32	-	-	-	23.26	-0.98	-	18
Sep-26 6.00	2.31	-	-	-	20.89	-1.00	-	5
Dec-26 2.50	0.04	-	-	-	34.22	-0.07	-	8
Dec-26 2.80	0.07	-	-	-	32.06	-0.12	-	100
Dec-26 2.90	0.08	-	-	-	31.35	-0.14	-	50
Dec-26 3.00	0.10	-	-	-	30.63	-0.17	-	1,511
Dec-26 3.10	0.12	-	-	-	29.91	-0.20	-	212
Dec-26 3.20	0.14	-	-	-	29.19	-0.24	-	380
Dec-26 3.30	0.17	-	-	-	28.47	-0.27	-	41
Dec-26 3.40	0.20	-	-	-	27.76	-0.32	-	35,260
Dec-26 3.50	0.23	-	-	-	27.04	-0.36	-	20,154
Dec-26 3.60	0.27	-	-	-	26.32	-0.41	20,000	65,192
Dec-26 3.70	0.31	-	-	-	25.60	-0.46	-	89
Dec-26 3.80	0.36	-	-	-	24.88	-0.51	-	238
Dec-26 3.90	0.42	-	-	-	24.60	-0.57	-	1,280
Dec-26 4.00	0.48	-	-	-	24.35	-0.62	-	107,505
Dec-26 4.10	0.55	-	-	-	24.09	-0.67	-	1
Dec-26 4.20	0.62	-	-	-	23.84	-0.72	-	22
Dec-26 4.30	0.70	-	-	-	23.59	-0.77	-	75
Dec-26 4.40	0.78	-	-	-	23.33	-0.81	-	56
Dec-26 4.50	0.86	-	-	-	23.08	-0.85	-	62,535
Dec-26 4.60	0.95	-	-	-	22.82	-0.88	-	35,010
Dec-26 4.70	1.04	-	-	-	22.57	-0.91	-	20,020
Dec-26 5.00	1.32	-	-	-	21.81	-0.97	-	26
Dec-26 5.75	2.06	-	-	-	19.90	-1.00	-	425
Dec-26 6.00	2.31	-	-	-	19.27	-1.00	-	414
Dec-26 6.25	2.56	-	-	-	18.63	-1.00	-	17
Dec-26 6.75	3.06	-	-	-	17.36	-1.00	-	10
Mar-27 3.20	0.17	0.12	0.12	0.12	27.78	-0.24	20	20
Mar-27 3.70	0.34	-	-	-	24.93	-0.45	-	12
Mar-27 3.80	0.39	-	-	-	24.36	-0.50	-	10
Mar-27 3.90	0.45	-	-	-	24.11	-0.54	-	4
Mar-27 4.00	0.51	-	-	-	23.87	-0.59	-	50
Mar-27 4.10	0.58	-	-	-	23.63	-0.64	-	25
Mar-27 4.20	0.65	-	-	-	23.40	-0.69	-	600
Mar-27 4.40	0.80	-	-	-	22.93	-0.77	-	5,000
Mar-27 4.50	0.88	-	-	-	22.69	-0.81	-	5
Mar-27 4.60	0.96	-	-	-	22.45	-0.85	-	20,000
Mar-27 5.00	1.33	-	-	-	21.51	-0.95	-	1
Mar-27 6.50	2.81	-	-	-	17.96	-1.00	-	90
Mar-27 6.75	3.06	-	-	-	17.37	-1.00	-	10
Jun-27 3.00	0.14	-	-	-	26.33	-0.21	-	100
Jun-27 3.40	0.27	-	-	-	24.51	-0.36	-	10
Jun-27 3.50	0.31	-	-	-	24.05	-0.40	-	2
Jun-27 3.60	0.36	-	-	-	23.60	-0.44	-	25,000
Jun-27 3.70	0.40	-	-	-	23.14	-0.49	-	2
Jun-27 3.80	0.45	-	-	-	22.69	-0.53	-	10
Jun-27 3.90	0.51	-	-	-	22.43	-0.57	-	19
Jun-27 4.00	0.58	-	-	-	22.18	-0.62	-	10
Jun-27 4.30	0.78	-	-	-	21.45	-0.73	-	12
Jun-27 4.40	0.86	-	-	-	21.20	-0.77	-	5
Jun-27 5.00	1.37	-	-	-	19.73	-0.92	-	36
Jun-27 6.50	2.81	-	-	-	16.05	-1.00	-	25
Sep-27 2.50	0.05	-	-	-	26.30	-0.09	-	20
Sep-27 2.90	0.12	-	-	-	24.79	-0.19	-	30
Dec-27 2.20	0.03	-	-	-	27.05	-0.05	-	6,000
Dec-27 2.70	0.10	-	-	-	25.43	-0.14	-	100
Dec-27 3.00	0.17	-	-	-	24.46	-0.22	-	7,500
Dec-27 3.20	0.23	-	-	-	23.81	-0.29	-	1
Dec-27 3.30	0.26	-	-	-	23.49	-0.32	-	5
Dec-27 3.40	0.30	-	-	-	23.17	-0.36	-	10
Dec-27 3.50	0.34	-	-	-	22.84	-0.39	-	10
Dec-27 3.60	0.39	-	-	-	22.52	-0.43	-	30,000
Dec-27 4.00	0.61	-	-	-	21.46	-0.59	-	3
Dec-27 4.10	0.67	-	-	-	21.26	-0.63	-	3
Dec-27 4.20	0.74	-	-	-	21.06	-0.66	-	1
Dec-27 4.30	0.81	-	-	-	20.85	-0.70	-	4
Dec-27 4.40	0.89	-	-	-	20.65	-0.73	-	3
Dec-27 4.50	0.96	-	-	-	20.45	-0.76	-	3
Dec-27 4.60	1.04	-	-	-	20.25	-0.79	-	250
Dec-27 4.70	1.12	-	-	-	20.05	-0.82	-	30,000
Dec-27 5.00	1.38	-	-	-	19.44	-0.89	-	5
Dec-27 5.50	1.84	-	-	-	18.44	-0.96	-	5
Mar-28 3.30	0.29	-	-	-	23.46	-0.32	-	6
Mar-28 3.90	0.57	-	-	-	21.86	-0.54	-	40
Mar-28 4.30	0.84	-	-	-	21.09	-0.68	-	2
Mar-28 4.50	0.98	-	-	-	20.70	-0.74	-	1
Mar-28 4.60	1.06	-	-	-	20.51	-0.77	-	1
Mar-28 5.25	1.61	-	-	-	19.26	-0.91	-	2
Dec-28 3.00	0.26	-	-	-	24.07	-0.26	-	20,000
Dec-28 4.80	1.31	-	-	-	20.97	-0.76	-	50
Dec-29 3.50	0.57	-	-	-	23.35	-0.41	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 3.60	0.24	-	-	-	33.35	0.80	-	10
May-26 4.00	0.08	-	-	-	29.04	0.34	-	70
Jun-26 3.60	0.24	-	-	-	30.53	0.58	-	2
Jun-26 4.70	-	-	-	-	26.22	0.03	-	1
Sep-26 3.50	0.40	-	-	-	29.84	0.64	-	1
Sep-26 3.60	0.34	-	-	-	28.98	0.58	-	2
Sep-26 3.90	0.19	-	-	-	26.97	0.42	-	100
Dec-26 5.25	0.01	-	-	-	22.81	0.05	-	190
Sep-27 3.70	0.43	-	-	-	27.05	0.53	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w2 3.60	0.02	-	-	-	38.59	-0.17	-	14
Apr-26 3.50	0.02	-	-	-	35.60	-0.12	-	1
Apr-26 3.60	0.03	-	-	-	34.25	-0.21	-	10
Apr-26 3.70	0.06	-	-	-	32.89	-0.32	-	1
May-26 3.30	0.02	-	-	-	34.93	-0.11	-	4
Jun-26 3.40	0.10	-	-	-	30.97	-0.27	-	4
Jun-26 3.50	0.12	-	-	-	29.87	-0.34	-	630
Jun-26 3.50	0.12	-	-	-	29.87	-0.34	-	80
Jun-26 3.60	0.16	-	-	-	28.76	-0.41	-	25
Jun-26 4.10	0.47	-	-	-	25.82	-0.80	-	1,900
Jun-26 4.20	0.56	-	-	-	25.59	-0.85	-	550
Jun-26 4.40	0.74	-	-	-	25.14	-0.93	-	100
Jun-26 5.50	1.82	-	-	-	22.63	-1.00	-	10
Sep-26 3.50	0.19	-	-	-	28.73	-0.35	-	11
Sep-26 3.60	0.23	-	-	-	27.87	-0.40	-	25
Sep-26 3.70	0.27	-	-	-	27.00	-0.46	-	25
Sep-26 3.80	0.32	-	-	-	26.13	-0.52	-	10
Sep-26 4.00	0.44	-	-	-	25.62	-0.64	-	700
Sep-26 4.30	0.67	-	-	-	24.91	-0.78	-	100
Sep-26 4.50	0.84	-	-	-	24.44	-0.85	-	112
Sep-26 5.25	1.54	-	-	-	22.67	-0.98	-	15
Dec-26 3.90	0.41	-	-	-	24.60	-0.54	-	10
Dec-26 4.20	0.61	-	-	-	23.84	-0.68	-	50
Dec-26 7.50	3.72	-	-	-	15.46	-0.98	-	5
Dec-26 9.50	5.68	-	-	-	15.27	-0.98	-	50
Dec-26 11.00	7.16	-	-	-	15.27	-0.98	-	52
Dec-26 12.00	8.14	-	-	-	15.27	-0.98	-	361
Dec-26 16.50	12.57	-	-	-	15.27	-0.98	-	14
Mar-27 7.75	3.91	-	-	-	15.42	-0.98	-	750

	Previous Close	2.52		01/04/26
	UNICAJA Close	2.61		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.62	-	-	-	28.02	1.00	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.26	-	-	-	21.89	-0.65	-	200
Sep-26 3.00	0.50	-	-	-	21.59	-0.90	-	25
Sep-26 3.20	0.69	-	-	-	21.38	-0.98	-	25
Sep-26 3.40	0.89	-	-	-	21.18	-1.00	-	25
Sep-26 3.50	0.99	-	-	-	21.08	-1.00	-	25
Dec-26 2.30	0.10	-	-	-	22.00	-0.32	-	5

	Previous Close	76.70		01/04/26
	VIDRALA Close	78.90		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 93.33	-	-	-	-	22.29	-	-	10
Jun-26 74.29	6.61	-	-	-	25.29	0.73	-	1
Jun-26 89.52	0.48	-	-	-	21.70	0.13	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 62.86	-	-	-	-	36.89	-	-	1
Apr-26 72.38	0.18	-	-	-	29.94	-0.08	-	3
Jun-26 70.48	0.92	-	-	-	27.26	-0.16	-	11
Jun-26 74.29	1.65	-	-	-	25.07	-0.27	-	1
Jun-26 80.00	3.74	-	-	-	22.32	-0.52	-	5
Jun-26 83.81	6.14	-	-	-	21.98	-0.70	-	1
Jun-26 85.71	7.58	-	-	-	21.82	-0.78	-	1
Sep-26 66.67	1.00	-	-	-	24.75	-0.14	-	2
Sep-26 78.10	3.93	-	-	-	20.83	-0.44	-	1
Sep-26 81.90	5.94	-	-	-	20.33	-0.58	-	11
Sep-26 87.62	9.94	-	-	-	19.90	-0.76	-	4
Sep-26 89.52	11.49	-	-	-	19.75	-0.81	-	2
Dec-26 80.00	5.64	-	-	-	20.20	-0.49	-	1

	Previous Close	60.20		01/04/26
	VISCOFAN Close	60.30		01/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 58.00	2.71	-	-	-	23.67	0.79	-	1
Apr-26 60.00	1.32	-	-	-	22.27	0.56	-	4
Jun-26 45.00	15.47	-	-	-	29.06	0.99	-	1
Jun-26 54.00	6.83	-	-	-	23.09	0.88	-	1
Jun-26 58.00	3.55	-	-	-	20.44	0.70	-	1
Jun-26 60.00	2.24	-	-	-	19.11	0.55	-	6
Jun-26 62.00	1.30	-	-	-	18.47	0.39	-	2
Sep-26 46.00	14.50	-	-	-	23.33	0.98	-	1
Sep-26 50.00	10.67	-	-	-	21.52	0.94	-	1
Sep-26 54.00	7.11	-	-	-	19.71	0.83	-	7
Sep-26 56.00	5.52	-	-	-	18.80	0.75	-	5
Sep-26 58.00	4.09	-	-	-	17.89	0.65	-	5
Sep-26 60.00	2.86	-	-	-	16.99	0.54	-	6
Sep-26 66.00	0.77	-	-	-	16.00	0.22	-	1
Dec-26 43.00	17.49	-	-	-	23.30	0.99	-	5
Dec-26 47.00	13.62	-	-	-	21.89	0.95	-	1
Dec-26 58.00	4.67	-	-	-	17.99	0.64	-	1
Dec-26 66.00	1.20	-	-	-	16.30	0.27	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 52.00	0.01	-	-	-	28.62	-0.01	-	1
Apr-26 56.00	0.12	-	-	-	25.81	-0.08	-	4
May-26 52.00	0.12	-	-	-	26.92	-0.05	-	3
May-26 54.00	0.25	-	-	-	25.53	-0.10	-	1
May-26 58.00	0.91	-	-	-	22.74	-0.29	-	129
Jun-26 41.00	0.01	-	-	-	32.17	-	-	1
Jun-26 43.00	0.03	-	-	-	30.85	-0.01	-	2
Jun-26 44.00	0.04	-	-	-	30.18	-0.01	-	1
Jun-26 46.00	0.07	-	-	-	28.86	-0.02	-	1
Jun-26 48.00	0.12	-	-	-	27.53	-0.04	-	5
Jun-26 50.00	0.21	-	-	-	26.20	-0.06	-	10
Jun-26 52.00	0.36	-	-	-	24.88	-0.10	-	2
Jun-26 54.00	0.60	-	-	-	23.55	-0.16	-	51
Jun-26 60.00	2.30	-	-	-	19.57	-0.50	-	1
Sep-26 41.00	0.12	-	-	-	29.70	-0.02	-	1
Sep-26 43.00	0.18	-	-	-	28.79	-0.04	-	3
Sep-26 44.00	0.23	-	-	-	28.34	-0.04	-	3
Sep-26 45.00	0.28	-	-	-	27.89	-0.05	-	4
Sep-26 46.00	0.34	-	-	-	27.43	-0.06	-	2
Sep-26 47.00	0.42	-	-	-	26.98	-0.08	-	2
Sep-26 48.00	0.50	-	-	-	26.53	-0.09	-	6
Sep-26 49.00	0.60	-	-	-	26.07	-0.11	-	1
Sep-26 50.00	0.73	-	-	-	25.62	-0.13	-	12
Sep-26 52.00	1.03	-	-	-	24.71	-0.17	-	2
Sep-26 54.00	1.42	-	-	-	23.81	-0.23	-	33
Sep-26 56.00	1.95	-	-	-	22.90	-0.30	-	14
Sep-26 60.00	3.41	-	-	-	21.09	-0.47	-	4
Sep-26 64.00	5.77	-	-	-	20.40	-0.66	-	2
Dec-26 41.00	0.25	-	-	-	26.66	-0.04	-	2
Dec-26 43.00	0.36	-	-	-	25.95	-0.06	-	1
Dec-26 44.00	0.45	-	-	-	25.60	-0.07	-	1
Dec-26 45.00	0.53	-	-	-	25.24	-0.08	-	12
Dec-26 46.00	0.62	-	-	-	24.89	-0.10	-	1
Dec-26 48.00	0.88	-	-	-	24.18	-0.13	-	1
Dec-26 49.00	1.02	-	-	-	23.83	-0.15	-	1
Dec-26 50.00	1.21	-	-	-	23.47	-0.17	-	9
Dec-26 54.00	2.14	-	-	-	22.06	-0.28	-	1
Dec-28 45.00	1.82	-	-	-	19.28	-0.17	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	9.89	-	-	-	-	-

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.