Boletin

DAILY BULLETIN 02/04/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	8,590	-	-	8,590	-
MINI IBEX-35	3,885	186	303	4,374	0.61
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	300	-	-	300	-
BONO 10	-	-	-	-	-
ACCIONES	14,975	50,619	107,065	172,659	0.47
DIVIDENDOS	100	-	-	100	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	57,024	-	-	57,024
MINI IBEX-35	3,765	40,302	33,343	77,410
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,725	-	-	2,725
BONO 10	-	-	-	-
ACCIONES	1,684,892	1,519,343	4,309,488	7,513,723
DIVIDENDOS	26,872	-	-	26,872

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	18,119.20		04/02/26
	IBEX - 35 Close	18,102.50		04/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18,150.8	18,090	18,266	17,895	8,586	56,978
20-Mar-26	18,181.0	18,091	18,091	18,091	4	45
17-Apr-26	18,095.0	-	-	-	-	1
19-Jun-26	18,016.0	-	-	-	-	-
18-Sep-26	17,963.0	-	-	-	-	-
18-Dec-26	17,904.0	-	-	-	-	-
19-Mar-27	17,904.0	-	-	-	-	-
18-Jun-27	17,719.0	-	-	-	-	-
17-Sep-27	17,667.0	-	-	-	-	-
17-Dec-27	17,590.0	-	-	-	-	-
17-Mar-28	17,603.0	-	-	-	-	-
16-Jun-28	17,438.0	-	-	-	-	-
15-Dec-28	17,322.0	-	-	-	-	-
15-Jun-29	17,189.0	-	-	-	-	-
21-Dec-29	17,103.0	-	-	-	-	-
21-Jun-30	17,020.0	-	-	-	-	-
20-Dec-30	16,981.0	-	-	-	-	-

	Previous Close	-		04/02/26
	MINI IBEX-35 Close	-		04/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	18,137.0	-	-	-	-	-
13-Feb-26	18,144.0	-	-	-	-	-
20-Feb-26	18,150.8	18,095	18,270	17,900	3,817	3,608
27-Feb-26	18,155.0	-	-	-	-	-
20-Mar-26	18,181.0	18,015	18,280	17,945	68	156
17-Apr-26	18,095.0	-	-	-	-	1
19-Jun-26	18,016.0	-	-	-	-	-
18-Sep-26	17,963.0	-	-	-	-	-
18-Dec-26	17,904.0	-	-	-	-	-
19-Mar-27	17,904.0	-	-	-	-	-
18-Jun-27	17,719.0	-	-	-	-	-
17-Sep-27	17,667.0	-	-	-	-	-
17-Dec-27	17,590.0	-	-	-	-	-
17-Mar-28	17,603.0	-	-	-	-	-
16-Jun-28	17,438.0	-	-	-	-	-
15-Dec-28	17,322.0	-	-	-	-	-
15-Jun-29	17,189.0	-	-	-	-	-
21-Dec-29	17,103.0	-	-	-	-	-
21-Jun-30	17,020.0	-	-	-	-	-
20-Dec-30	16,981.0	-	-	-	-	-

	Previous Close	-		04/02/26
	MICRO IBEX-35 Close	-		04/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18,150.8	-	-	-	-	-
20-Mar-26	18,181.0	-	-	-	-	-

	Previous Close	1,915.00		04/02/26
	IBEX BANCOS Close	1,885.00		04/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,886.6	-	-	-	-	-
20-Mar-26	1,890.0	-	-	-	-	-
17-Apr-26	1,865.0	-	-	-	-	-
19-Jun-26	1,860.0	-	-	-	-	-
18-Sep-26	1,867.0	-	-	-	-	-
18-Dec-26	1,848.0	-	-	-	-	-
19-Mar-27	1,854.0	-	-	-	-	-
18-Jun-27	1,821.0	-	-	-	-	-
17-Sep-27	1,828.0	-	-	-	-	-
17-Dec-27	1,804.0	-	-	-	-	-
17-Mar-28	1,812.0	-	-	-	-	-
16-Jun-28	1,781.0	-	-	-	-	-
15-Dec-28	1,766.0	-	-	-	-	-
15-Jun-29	1,744.0	-	-	-	-	-
21-Dec-29	1,734.0	-	-	-	-	-
21-Jun-30	1,722.0	-	-	-	-	-
20-Dec-30	1,719.0	-	-	-	-	-

	Previous Close	1,917.80		04/02/26
	IBEX ENERGIA Close	1,932.00		04/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,933.7	-	-	-	-	-
20-Mar-26	1,937.0	-	-	-	-	-
17-Apr-26	1,937.0	-	-	-	-	-
19-Jun-26	1,943.0	-	-	-	-	-
18-Sep-26	1,898.0	-	-	-	-	-
18-Dec-26	1,905.0	-	-	-	-	-
19-Mar-27	1,880.0	-	-	-	-	-
18-Jun-27	1,886.0	-	-	-	-	-
17-Sep-27	1,841.0	-	-	-	-	-
17-Dec-27	1,848.0	-	-	-	-	-
17-Mar-28	1,825.0	-	-	-	-	-
16-Jun-28	1,832.0	-	-	-	-	-
15-Dec-28	1,797.0	-	-	-	-	-
15-Jun-29	1,785.0	-	-	-	-	-
21-Dec-29	1,750.0	-	-	-	-	-
21-Jun-30	1,744.0	-	-	-	-	-
20-Dec-30	1,716.0	-	-	-	-	-

	Previous Close	71.90		04/02/26
	IBEX - 35 Impacto DIV Close	71.90		04/02/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.0	-	-	-	-	-
20-Mar-26	75.0	-	-	-	-	-
17-Apr-26	182.0	-	-	-	-	-
18-Dec-26	606.0	606	606	606	75	2,200
17-Dec-27	623.0	623	623	623	25	175
15-Dec-28	626.0	626	626	626	200	300
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	595.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	182.10		04/02/26
	ACCIONA Close	182.30		04/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	182.46	-	-	-	-	-
20-Mar-26	182.74	-	-	-	-	12
17-Apr-26	183.01	-	-	-	-	-
19-Jun-26	183.64	-	-	-	-	-
18-Sep-26	179.05	-	-	-	-	-
18-Dec-26	179.90	-	-	-	-	-
19-Mar-27	180.70	-	-	-	-	-
18-Jun-27	181.58	-	-	-	-	-
17-Sep-27	176.86	-	-	-	-	-
17-Dec-27	177.78	-	-	-	-	-
17-Mar-28	178.73	-	-	-	-	-
16-Jun-28	179.72	-	-	-	-	-
15-Dec-28	176.03	-	-	-	-	-
15-Jun-29	178.15	-	-	-	-	-
21-Dec-29	174.71	-	-	-	-	-
21-Jun-30	177.00	-	-	-	-	-
20-Dec-30	173.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	182.46	-	-	-	-	-
20-Mar-26	182.74	-	-	-	-	-
17-Apr-26	183.01	-	-	-	-	-
19-Jun-26	183.64	-	-	-	-	-
18-Sep-26	179.05	-	-	-	-	-
18-Dec-26	179.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	182.30	-	-	-	-	-

	Previous Close	21.54		04/02/26
	ACCIONA ENERGIA Close	21.36		04/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.38	-	-	-	-	-
20-Mar-26	21.41	-	-	-	-	-
17-Apr-26	21.44	-	-	-	-	-
19-Jun-26	21.02	-	-	-	-	-
18-Sep-26	21.12	-	-	-	-	-
18-Dec-26	21.22	-	-	-	-	-
19-Mar-27	21.31	-	-	-	-	-
18-Jun-27	20.92	-	-	-	-	-
17-Sep-27	21.02	-	-	-	-	-
17-Dec-27	21.13	-	-	-	-	-
17-Mar-28	21.24	-	-	-	-	-
16-Jun-28	20.86	-	-	-	-	-
15-Dec-28	21.10	-	-	-	-	-
15-Jun-29	20.85	-	-	-	-	-
21-Dec-29	21.12	-	-	-	-	-
21-Jun-30	20.92	-	-	-	-	-
20-Dec-30	21.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.38	-	-	-	-	-
20-Mar-26	21.41	-	-	-	-	-
17-Apr-26	21.44	-	-	-	-	-
19-Jun-26	21.02	-	-	-	-	-
18-Sep-26	21.12	-	-	-	-	-
18-Dec-26	21.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.36	-	-	-	-	-

	Previous Close	12.85		04/02/26
	ACERINOX Close	12.51		04/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.52	-	-	-	-	-
20-Mar-26	12.54	12.76	12.76	12.76	10	125
17-Apr-26	12.56	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.33	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-
19-Mar-27	12.10	-	-	-	-	-
18-Jun-27	12.16	-	-	-	-	-
17-Sep-27	11.88	-	-	-	-	-
17-Dec-27	11.94	-	-	-	-	-
17-Mar-28	11.66	-	-	-	-	-
16-Jun-28	11.72	-	-	-	-	-
15-Dec-28	11.50	-	-	-	-	-
15-Jun-29	11.28	-	-	-	-	-
21-Dec-29	11.05	-	-	-	-	-
21-Jun-30	10.82	-	-	-	-	-
20-Dec-30	10.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.52	-	-	-	-	-
20-Mar-26	12.54	-	-	-	-	-
17-Apr-26	12.56	-	-	-	-	-
19-Jun-26	12.60	-	-	-	-	-
18-Sep-26	12.33	-	-	-	-	-
18-Dec-26	12.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.51	-	-	-	-	-

	Previous Close	96.40		04/02/26
	ACS Close	93.45		04/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	93.53	-	-	-	-	-
20-Mar-26	93.67	94.45	97.19	94.45	53	1,063
17-Apr-26	93.82	-	-	-	-	-
19-Jun-26	94.13	-	-	-	-	-
18-Sep-26	92.89	-	-	-	-	-
18-Dec-26	93.33	-	-	-	-	-
19-Mar-27	93.21	-	-	-	-	-
18-Jun-27	93.66	-	-	-	-	-
17-Sep-27	92.37	-	-	-	-	-
17-Dec-27	92.85	-	-	-	-	-
17-Mar-28	92.78	-	-	-	-	-
16-Jun-28	93.30	-	-	-	-	-
15-Dec-28	92.48	-	-	-	-	-
15-Jun-29	93.03	-	-	-	-	-
21-Dec-29	92.35	-	-	-	-	-
21-Jun-30	92.99	-	-	-	-	-
20-Dec-30	92.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	93.53	-	-	-	-	-
20-Mar-26	93.67	-	-	-	-	-
17-Apr-26	93.82	-	-	-	-	-
19-Jun-26	94.13	-	-	-	-	-
18-Sep-26	92.89	-	-	-	-	-
18-Dec-26	93.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	93.45	-	-	-	-	-

	Previous Close	26.57		04/02/26
	AENA Close	26.99		04/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.01	-	-	-	-	-
20-Mar-26	27.05	-	-	-	-	15
17-Apr-26	27.10	-	-	-	-	-
19-Jun-26	26.10	-	-	-	-	-
18-Sep-26	26.23	-	-	-	-	-
18-Dec-26	26.35	-	-	-	-	-
19-Mar-27	26.47	-	-	-	-	-
18-Jun-27	25.40	-	-	-	-	-
17-Sep-27	25.52	-	-	-	-	-
17-Dec-27	25.66	-	-	-	-	-
17-Mar-28	25.79	-	-	-	-	-
16-Jun-28	24.73	-	-	-	-	-
15-Dec-28	25.02	-	-	-	-	-
15-Jun-29	24.07	-	-	-	-	-
21-Dec-29	24.39	-	-	-	-	-
21-Jun-30	23.45	-	-	-	-	-
20-Dec-30	23.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.01	-	-	-	-	-
20-Mar-26	27.05	-	-	-	-	-
17-Apr-26	27.10	-	-	-	-	-
19-Jun-26	26.10	-	-	-	-	-
18-Sep-26	26.23	-	-	-	-	-
18-Dec-26	26.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.99	-	-	-	-	-

	Previous Close	12.84		04/02/26
	ALMIRALL Close	12.94		04/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.95	-	-	-	-	-
20-Mar-26	12.97	-	-	-	-	-
17-Apr-26	12.99	-	-	-	-	-
19-Jun-26	12.85	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-
18-Dec-26	12.97	-	-	-	-	-
19-Mar-27	13.03	-	-	-	-	-
18-Jun-27	12.91	-	-	-	-	-
17-Sep-27	12.97	-	-	-	-	-
17-Dec-27	13.04	-	-	-	-	-
17-Mar-28	13.11	-	-	-	-	-
16-Jun-28	13.00	-	-	-	-	-
15-Dec-28	13.15	-	-	-	-	-
15-Jun-29	13.12	-	-	-	-	-
21-Dec-29	13.29	-	-	-	-	-
21-Jun-30	13.28	-	-	-	-	-
20-Dec-30	13.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.95	-	-	-	-	-
20-Mar-26	12.97	-	-	-	-	-
17-Apr-26	12.99	-	-	-	-	-
19-Jun-26	12.85	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-
18-Dec-26	12.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.94	-	-	-	-	-

	Previous Close	54.10		04/02/26
	AMADEUS Close	53.50		04/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	53.55	-	-	-	-	-
20-Mar-26	53.63	-	-	-	-	257
17-Apr-26	53.71	-	-	-	-	-
19-Jun-26	53.89	-	-	-	-	-
18-Sep-26	53.17	-	-	-	-	-
18-Dec-26	53.42	-	-	-	-	-
19-Mar-27	53.08	-	-	-	-	-
18-Jun-27	53.33	-	-	-	-	-
17-Sep-27	52.52	-	-	-	-	-
17-Dec-27	52.79	-	-	-	-	-
17-Mar-28	52.43	-	-	-	-	-
16-Jun-28	52.72	-	-	-	-	-
15-Dec-28	52.11	-	-	-	-	-
15-Jun-29	52.01	-	-	-	-	-
21-Dec-29	51.35	-	-	-	-	-
21-Jun-30	51.26	-	-	-	-	-
20-Dec-30	50.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	53.55	-	-	-	-	-
20-Mar-26	53.63	-	-	-	-	-
17-Apr-26	53.71	-	-	-	-	-
19-Jun-26	53.89	-	-	-	-	-
18-Sep-26	53.17	-	-	-	-	-
18-Dec-26	53.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.50	-	-	-	-	-

	Previous Close	48.70		04/02/26
	ARCELORMITTAL Close	47.56		04/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	47.60	-	-	-	-	-
20-Mar-26	47.67	47.82	47.96	47.82	2	88
17-Apr-26	47.75	-	-	-	-	-
19-Jun-26	47.71	-	-	-	-	-
18-Sep-26	47.94	-	-	-	-	-
18-Dec-26	47.97	-	-	-	-	-
19-Mar-27	48.18	-	-	-	-	-
18-Jun-27	48.20	-	-	-	-	-
17-Sep-27	48.44	-	-	-	-	-
17-Dec-27	48.47	-	-	-	-	-
17-Mar-28	48.73	-	-	-	-	-
16-Jun-28	48.77	-	-	-	-	-
15-Dec-28	49.10	-	-	-	-	-
15-Jun-29	49.44	-	-	-	-	-
21-Dec-29	49.84	-	-	-	-	-
21-Jun-30	50.23	-	-	-	-	-
20-Dec-30	50.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	47.60	-	-	-	-	-
20-Mar-26	47.67	-	-	-	-	-
17-Apr-26	47.75	-	-	-	-	-
19-Jun-26	47.71	-	-	-	-	-
18-Sep-26	47.94	-	-	-	-	-
18-Dec-26	47.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	47.56	-	-	-	-	-

	Previous Close	5.26		04/02/26
	ATRESMEDIA Close	5.20		04/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.20	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-
17-Apr-26	5.22	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.89	-	-	-	-	-
18-Jun-27	4.65	-	-	-	-	-
17-Sep-27	4.67	-	-	-	-	-
17-Dec-27	4.52	-	-	-	-	-
17-Mar-28	4.54	-	-	-	-	-
16-Jun-28	4.30	-	-	-	-	-
15-Dec-28	4.17	-	-	-	-	-
15-Jun-29	4.22	-	-	-	-	-
21-Dec-29	3.80	-	-	-	-	-
21-Jun-30	3.59	-	-	-	-	-
20-Dec-30	3.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.20	-	-	-	-	-
20-Mar-26	5.21	-	-	-	-	-
17-Apr-26	5.22	-	-	-	-	-
19-Jun-26	5.00	-	-	-	-	-
18-Sep-26	5.02	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-

	Previous Close	1.32		04/02/26
	AUDAX RENOV Close	1.32		04/02/26

FUTURES AUDAX RENOV

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

	Previous Close	57.10		04/02/26
	AUXIL. FF.CC Close	55.80		04/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.80	-	-	-	-	-

	Previous Close	3.40		04/02/26
	B.SABADELL Close	3.39		04/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.39	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
17-Apr-26	3.34	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.29	-	-	-	-	-
18-Dec-26	3.31	-	-	-	-	-
19-Mar-27	3.25	-	-	-	-	-
18-Jun-27	3.20	-	-	-	-	-
17-Sep-27	3.14	-	-	-	-	-
17-Dec-27	3.16	-	-	-	-	-
17-Mar-28	3.10	-	-	-	-	-
16-Jun-28	3.05	-	-	-	-	-
15-Dec-28	3.01	-	-	-	-	-
15-Jun-29	2.91	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-
21-Jun-30	2.77	-	-	-	-	-
20-Dec-30	2.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.39	-	-	-	-	-
20-Mar-26	3.40	-	-	-	-	-
17-Apr-26	3.34	-	-	-	-	-
19-Jun-26	3.35	-	-	-	-	-
18-Sep-26	3.29	-	-	-	-	-
18-Dec-26	3.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.39	-	-	-	-	-

	Previous Close	14.72		04/02/26
	BANKINTER Close	14.79		04/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.80	-	-	-	-	-
20-Mar-26	14.83	-	-	-	-	70
17-Apr-26	14.70	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-
18-Dec-26	14.40	-	-	-	-	-
19-Mar-27	14.46	-	-	-	-	-
18-Jun-27	14.37	-	-	-	-	-
17-Sep-27	14.27	-	-	-	-	-
17-Dec-27	14.00	-	-	-	-	-
17-Mar-28	14.07	-	-	-	-	-
16-Jun-28	13.98	-	-	-	-	-
15-Dec-28	13.60	-	-	-	-	-
15-Jun-29	13.58	-	-	-	-	-
21-Dec-29	13.19	-	-	-	-	-
21-Jun-30	13.17	-	-	-	-	-
20-Dec-30	12.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.80	-	-	-	-	-
20-Mar-26	14.83	-	-	-	-	-
17-Apr-26	14.70	-	-	-	-	-
19-Jun-26	14.75	-	-	-	-	-
18-Sep-26	14.66	-	-	-	-	-
18-Dec-26	14.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.79	-	-	-	-	-

	Previous Close	22.03		04/02/26
	BBVA Close	21.91		04/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	21.91	-	-	-	-	-
13-Feb-26	21.92	-	-	-	-	-
20-Feb-26	21.93	-	-	-	-	-
27-Feb-26	21.94	-	-	-	-	-
20-Mar-26	21.96	22.05	22.19	22.05	28	49,317
17-Apr-26	21.47	-	-	-	-	-
19-Jun-26	21.55	-	-	-	-	-
18-Sep-26	21.65	-	-	-	-	-
18-Dec-26	21.37	-	-	-	-	5,000
19-Mar-27	21.47	-	-	-	-	-
18-Jun-27	21.00	-	-	-	-	-
17-Sep-27	21.11	-	-	-	-	-
17-Dec-27	20.79	-	-	-	-	-
17-Mar-28	20.90	-	-	-	-	-
16-Jun-28	20.46	-	-	-	-	-
15-Dec-28	20.28	-	-	-	-	-
15-Jun-29	19.98	-	-	-	-	-
21-Dec-29	19.87	-	-	-	-	-
21-Jun-30	19.69	-	-	-	-	-
20-Dec-30	19.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.93	-	-	-	-	-
20-Mar-26	21.96	-	-	-	-	-
17-Apr-26	21.47	-	-	-	-	-
19-Jun-26	21.55	-	-	-	-	-
18-Sep-26	21.65	-	-	-	-	-
18-Dec-26	21.37	-	-	-	-	-

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

	Previous Close	11.40		04/02/26
	CAIXABANK Close	11.41		04/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	135
17-Apr-26	11.12	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.21	-	-	-	-	-
18-Dec-26	11.10	-	-	-	-	-
19-Mar-27	11.15	-	-	-	-	-
18-Jun-27	10.89	-	-	-	-	-
17-Sep-27	10.95	-	-	-	-	-
17-Dec-27	10.83	-	-	-	-	-
17-Mar-28	10.88	-	-	-	-	-
16-Jun-28	10.64	-	-	-	-	-
15-Dec-28	10.60	-	-	-	-	-
15-Jun-29	10.43	-	-	-	-	-
21-Dec-29	10.41	-	-	-	-	-
21-Jun-30	10.28	-	-	-	-	-
20-Dec-30	10.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.42	-	-	-	-	-
20-Mar-26	11.44	-	-	-	-	-
17-Apr-26	11.12	-	-	-	-	-
19-Jun-26	11.16	-	-	-	-	-
18-Sep-26	11.21	-	-	-	-	-
18-Dec-26	11.10	-	-	-	-	-

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

	Previous Close	26.01		04/02/26
	CELLNEX Close	27.73		04/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.75	-	-	-	-	-
20-Mar-26	27.80	-	-	-	-	3
17-Apr-26	27.84	-	-	-	-	-
19-Jun-26	27.93	-	-	-	-	-
18-Sep-26	27.70	-	-	-	-	-
18-Dec-26	27.83	-	-	-	-	-
19-Mar-27	27.56	-	-	-	-	-
18-Jun-27	27.29	-	-	-	-	-
17-Sep-27	27.43	-	-	-	-	-
17-Dec-27	27.57	-	-	-	-	-
17-Mar-28	27.30	-	-	-	-	-
16-Jun-28	27.03	-	-	-	-	-
15-Dec-28	27.34	-	-	-	-	-
15-Jun-29	26.76	-	-	-	-	-
21-Dec-29	27.11	-	-	-	-	-
21-Jun-30	26.50	-	-	-	-	-
20-Dec-30	26.86	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.75	-	-	-	-	-
20-Mar-26	27.80	-	-	-	-	-
17-Apr-26	27.84	-	-	-	-	-
19-Jun-26	27.93	-	-	-	-	-
18-Sep-26	27.70	-	-	-	-	-
18-Dec-26	27.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.73	-	-	-	-	-

	Previous Close	28.65		04/02/26
	CIE AUTOMOTIVE Close	29.10		04/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	29.13	-	-	-	-	-
20-Mar-26	29.17	-	-	-	-	-
17-Apr-26	29.21	-	-	-	-	-
19-Jun-26	29.31	-	-	-	-	-
18-Sep-26	28.99	-	-	-	-	-
18-Dec-26	29.13	-	-	-	-	-
19-Mar-27	28.80	-	-	-	-	-
18-Jun-27	28.94	-	-	-	-	-
17-Sep-27	28.61	-	-	-	-	-
17-Dec-27	28.76	-	-	-	-	-
17-Mar-28	28.44	-	-	-	-	-
16-Jun-28	28.60	-	-	-	-	-
15-Dec-28	28.43	-	-	-	-	-
15-Jun-29	28.28	-	-	-	-	-
21-Dec-29	28.12	-	-	-	-	-
21-Jun-30	27.97	-	-	-	-	-
20-Dec-30	27.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	29.13	-	-	-	-	-
20-Mar-26	29.17	-	-	-	-	-
17-Apr-26	29.21	-	-	-	-	-
19-Jun-26	29.31	-	-	-	-	-
18-Sep-26	28.99	-	-	-	-	-
18-Dec-26	29.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.10	-	-	-	-	-

	Previous Close	5.24		04/02/26
	COLONIAL Close	5.34		04/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.34	-	-	-	-	-
20-Mar-26	5.35	-	-	-	-	60
17-Apr-26	5.36	-	-	-	-	-
19-Jun-26	5.06	-	-	-	-	-
18-Sep-26	5.09	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-
19-Mar-27	5.14	-	-	-	-	-
18-Jun-27	4.82	-	-	-	-	-
17-Sep-27	4.84	-	-	-	-	-
17-Dec-27	4.87	-	-	-	-	-
17-Mar-28	4.90	-	-	-	-	-
16-Jun-28	4.92	-	-	-	-	-
15-Dec-28	4.64	-	-	-	-	-
15-Jun-29	4.69	-	-	-	-	-
21-Dec-29	4.41	-	-	-	-	-
21-Jun-30	4.13	-	-	-	-	-
20-Dec-30	4.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.34	-	-	-	-	-
20-Mar-26	5.35	-	-	-	-	-
17-Apr-26	5.36	-	-	-	-	-
19-Jun-26	5.06	-	-	-	-	-
18-Sep-26	5.09	-	-	-	-	-
18-Dec-26	5.11	-	-	-	-	-

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

	Previous Close	0.18		04/02/26
	D. FELGUERA Close	0.18		04/02/26

FUTURES D. FELGUERA

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

	Previous Close	18.42		04/02/26
	EBRO FOODS Close	18.62		04/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.64	-	-	-	-	-
20-Mar-26	18.66	-	-	-	-	-
17-Apr-26	18.46	-	-	-	-	-
19-Jun-26	18.53	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-
19-Mar-27	18.32	-	-	-	-	-
18-Jun-27	18.16	-	-	-	-	-
17-Sep-27	18.00	-	-	-	-	-
17-Dec-27	17.84	-	-	-	-	-
17-Mar-28	17.94	-	-	-	-	-
16-Jun-28	17.77	-	-	-	-	-
15-Dec-28	17.46	-	-	-	-	-
15-Jun-29	17.40	-	-	-	-	-
21-Dec-29	17.08	-	-	-	-	-
21-Jun-30	17.02	-	-	-	-	-
20-Dec-30	16.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.64	-	-	-	-	-
20-Mar-26	18.66	-	-	-	-	-
17-Apr-26	18.46	-	-	-	-	-
19-Jun-26	18.53	-	-	-	-	-
18-Sep-26	18.38	-	-	-	-	-
18-Dec-26	18.24	-	-	-	-	-

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

	Previous Close	14.01		04/02/26
	ENAGAS Close	14.28		04/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.29	-	-	-	-	-
20-Mar-26	14.31	14.40	14.40	14.40	5	101
17-Apr-26	14.34	-	-	-	-	-
19-Jun-26	14.38	-	-	-	-	-
18-Sep-26	13.85	-	-	-	-	-
18-Dec-26	13.92	-	-	-	-	7,500
19-Mar-27	13.58	-	-	-	-	-
18-Jun-27	13.64	-	-	-	-	-
17-Sep-27	13.11	-	-	-	-	-
17-Dec-27	13.18	-	-	-	-	-
17-Mar-28	12.85	-	-	-	-	-
16-Jun-28	12.92	-	-	-	-	-
15-Dec-28	12.46	-	-	-	-	-
15-Jun-29	12.21	-	-	-	-	-
21-Dec-29	11.37	-	-	-	-	-
21-Jun-30	11.52	-	-	-	-	-
20-Dec-30	11.08	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.29	-	-	-	-	-
20-Mar-26	14.31	-	-	-	-	-
17-Apr-26	14.34	-	-	-	-	-
19-Jun-26	14.38	-	-	-	-	-
18-Sep-26	13.85	-	-	-	-	-
18-Dec-26	13.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.28	-	-	-	-	-

	Previous Close	2.21		04/02/26
	ENCE Close	2.28		04/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.28	-	-	-	-	-
20-Mar-26	2.28	-	-	-	-	-
17-Apr-26	2.29	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.22	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-
19-Mar-27	2.19	-	-	-	-	-
18-Jun-27	2.15	-	-	-	-	-
17-Sep-27	2.10	-	-	-	-	-
17-Dec-27	2.06	-	-	-	-	-
17-Mar-28	2.07	-	-	-	-	-
16-Jun-28	2.02	-	-	-	-	-
15-Dec-28	1.93	-	-	-	-	-
15-Jun-29	1.89	-	-	-	-	-
21-Dec-29	1.79	-	-	-	-	-
21-Jun-30	1.75	-	-	-	-	-
20-Dec-30	1.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.28	-	-	-	-	-
20-Mar-26	2.28	-	-	-	-	-
17-Apr-26	2.29	-	-	-	-	-
19-Jun-26	2.25	-	-	-	-	-
18-Sep-26	2.22	-	-	-	-	-
18-Dec-26	2.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.28	-	-	-	-	-

	Previous Close	31.25		04/02/26
	ENDESA Close	31.35		04/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.38	-	-	-	-	-
20-Mar-26	31.43	31.48	31.48	31.48	1	40
17-Apr-26	31.47	-	-	-	-	-
19-Jun-26	31.58	-	-	-	-	-
18-Sep-26	30.83	-	-	-	-	-
18-Dec-26	30.97	-	-	-	-	-
19-Mar-27	30.59	-	-	-	-	-
18-Jun-27	30.74	-	-	-	-	-
17-Sep-27	29.99	-	-	-	-	-
17-Dec-27	30.14	-	-	-	-	-
17-Mar-28	29.78	-	-	-	-	-
16-Jun-28	29.95	-	-	-	-	-
15-Dec-28	29.36	-	-	-	-	-
15-Jun-29	29.20	-	-	-	-	-
21-Dec-29	28.65	-	-	-	-	-
21-Jun-30	28.50	-	-	-	-	-
20-Dec-30	27.96	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.38	-	-	-	-	-
20-Mar-26	31.43	-	-	-	-	-
17-Apr-26	31.47	-	-	-	-	-
19-Jun-26	31.58	-	-	-	-	-
18-Sep-26	30.83	-	-	-	-	-
18-Dec-26	30.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.35	-	-	-	-	-

	Previous Close	5.22		04/02/26
	FAES Close	5.24		04/02/26

FUTURES FAES

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

	Previous Close	11.18		04/02/26
	FCC Close	11.30		04/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.31	-	-	-	-	-
20-Mar-26	11.33	-	-	-	-	-
17-Apr-26	11.34	-	-	-	-	-
19-Jun-26	11.38	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.88	-	-	-	-	-
18-Jun-27	10.94	-	-	-	-	-
17-Sep-27	10.28	-	-	-	-	-
17-Dec-27	10.33	-	-	-	-	-
17-Mar-28	10.39	-	-	-	-	-
16-Jun-28	10.45	-	-	-	-	-
15-Dec-28	9.83	-	-	-	-	-
15-Jun-29	9.95	-	-	-	-	-
21-Dec-29	9.33	-	-	-	-	-
21-Jun-30	9.45	-	-	-	-	-
20-Dec-30	8.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.31	-	-	-	-	-
20-Mar-26	11.33	-	-	-	-	-
17-Apr-26	11.34	-	-	-	-	-
19-Jun-26	11.38	-	-	-	-	-
18-Sep-26	10.79	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-

	Previous Close	15.08		04/02/26
	FCC INM Close	15.33		04/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.36	-	-	-	-	-

	Previous Close	58.14		04/02/26
	FERROVIAL Close	57.66		04/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.71	-	-	-	-	-
20-Mar-26	57.80	58.05	58.47	58.05	45	496
17-Apr-26	57.89	-	-	-	-	-
19-Jun-26	57.81	-	-	-	-	50
18-Sep-26	58.09	-	-	-	-	-
18-Dec-26	57.90	-	-	-	-	-
19-Mar-27	58.16	-	-	-	-	-
18-Jun-27	58.16	-	-	-	-	-
17-Sep-27	58.45	-	-	-	-	-
17-Dec-27	58.29	-	-	-	-	-
17-Mar-28	58.60	-	-	-	-	-
16-Jun-28	58.92	-	-	-	-	-
15-Dec-28	58.84	-	-	-	-	-
15-Jun-29	59.55	-	-	-	-	-
21-Dec-29	59.56	-	-	-	-	-
21-Jun-30	60.33	-	-	-	-	-
20-Dec-30	60.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.71	-	-	-	-	-
20-Mar-26	57.80	-	-	-	-	-
17-Apr-26	57.89	-	-	-	-	-
19-Jun-26	57.81	-	-	-	-	-
18-Sep-26	58.09	-	-	-	-	-
18-Dec-26	57.90	-	-	-	-	-
31-Dec-99	57.66	-	-	-	-	-

	Previous Close	25.22		04/02/26
	FLUIDRA Close	25.12		04/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	25.14	-	-	-	-	-
20-Mar-26	25.18	-	-	-	-	-
17-Apr-26	25.22	-	-	-	-	-
19-Jun-26	25.30	-	-	-	-	-
18-Sep-26	25.10	-	-	-	-	-
18-Dec-26	24.90	-	-	-	-	-
19-Mar-27	25.02	-	-	-	-	-
18-Jun-27	25.14	-	-	-	-	-
17-Sep-27	24.90	-	-	-	-	-
17-Dec-27	24.67	-	-	-	-	-
17-Mar-28	24.80	-	-	-	-	-
16-Jun-28	24.94	-	-	-	-	-
15-Dec-28	24.42	-	-	-	-	-
15-Jun-29	24.71	-	-	-	-	-
21-Dec-29	24.13	-	-	-	-	-
21-Jun-30	24.45	-	-	-	-	-
20-Dec-30	23.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	25.14	-	-	-	-	-
20-Mar-26	25.18	-	-	-	-	-
17-Apr-26	25.22	-	-	-	-	-
19-Jun-26	25.30	-	-	-	-	-
18-Sep-26	25.10	-	-	-	-	-
18-Dec-26	24.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.12	-	-	-	-	-

	Previous Close	3.03		04/02/26
	GESTAMP Close	3.13		04/02/26

FUTURES GESTAMP

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

	Previous Close	94.50		04/02/26
	GRENERGY Close	92.60		04/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	92.60	-	-	-	-	-

	Previous Close	10.93		04/02/26
	GRIFOLS Close	11.05		04/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.05	-	-	-	-	-
20-Mar-26	11.07	-	-	-	-	10
17-Apr-26	11.09	-	-	-	-	-
19-Jun-26	10.98	-	-	-	-	-
18-Sep-26	10.88	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	10.98	-	-	-	-	-
18-Jun-27	10.88	-	-	-	-	-
17-Sep-27	10.79	-	-	-	-	-
17-Dec-27	10.84	-	-	-	-	-
17-Mar-28	10.90	-	-	-	-	-
16-Jun-28	10.81	-	-	-	-	-
15-Dec-28	10.78	-	-	-	-	-
15-Jun-29	10.76	-	-	-	-	-
21-Dec-29	10.75	-	-	-	-	-
21-Jun-30	10.74	-	-	-	-	-
20-Dec-30	10.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.05	-	-	-	-	-
20-Mar-26	11.07	-	-	-	-	-
17-Apr-26	11.09	-	-	-	-	-
19-Jun-26	10.98	-	-	-	-	-
18-Sep-26	10.88	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-

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

	Previous Close	8.02		04/02/26
	GRIFOLS B Close	8.07		04/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.07	-	-	-	-	-

	Previous Close	5.02		04/02/26
	IAG Close	5.00		04/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.00	-	-	-	-	-
20-Mar-26	5.01	-	-	-	-	105
17-Apr-26	5.02	-	-	-	-	-
19-Jun-26	5.03	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	-
19-Mar-27	4.99	-	-	-	-	-
18-Jun-27	5.02	-	-	-	-	-
17-Sep-27	4.98	-	-	-	-	-
17-Dec-27	4.94	-	-	-	-	-
17-Mar-28	4.97	-	-	-	-	-
16-Jun-28	4.99	-	-	-	-	-
15-Dec-28	4.91	-	-	-	-	-
15-Jun-29	4.97	-	-	-	-	-
21-Dec-29	4.88	-	-	-	-	-
21-Jun-30	4.94	-	-	-	-	-
20-Dec-30	4.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.00	-	-	-	-	-
20-Mar-26	5.01	-	-	-	-	-
17-Apr-26	5.02	-	-	-	-	-
19-Jun-26	5.03	-	-	-	-	-
18-Sep-26	5.00	-	-	-	-	-
18-Dec-26	4.97	-	-	-	-	-

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

	Previous Close	19.00		04/02/26
	IBERDROLA Close	19.14		04/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	19.14	-	-	-	-	-
13-Feb-26	19.14	-	-	-	-	-
20-Feb-26	19.15	-	-	-	-	-
27-Feb-26	19.16	-	-	-	-	-
20-Mar-26	19.18	-	-	-	-	6,757
17-Apr-26	19.21	-	-	-	-	-
19-Jun-26	19.28	-	-	-	-	-
18-Sep-26	18.92	-	-	-	-	-
18-Dec-26	19.01	-	-	-	-	-
19-Mar-27	18.84	-	-	-	-	-
18-Jun-27	18.93	-	-	-	-	-
17-Sep-27	18.56	-	-	-	-	-
17-Dec-27	18.66	-	-	-	-	-
17-Mar-28	18.50	-	-	-	-	-
16-Jun-28	18.60	-	-	-	-	-
15-Dec-28	18.35	-	-	-	-	-
15-Jun-29	18.33	-	-	-	-	-
21-Dec-29	18.11	-	-	-	-	-
21-Jun-30	18.13	-	-	-	-	-
20-Dec-30	17.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	19.15	-	-	-	-	-
20-Mar-26	19.18	-	-	-	-	-
17-Apr-26	19.21	-	-	-	-	-
19-Jun-26	19.28	-	-	-	-	-
18-Sep-26	18.92	-	-	-	-	-
18-Dec-26	19.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.14	-	-	-	-	-

	Previous Close	54.76		04/02/26
	INDITEX Close	56.60		04/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	56.61	-	-	-	-	-
13-Feb-26	56.63	-	-	-	-	-
20-Feb-26	56.65	-	-	-	-	-
27-Feb-26	56.67	-	-	-	-	-
20-Mar-26	56.74	56.79	56.79	55.62	6	197
17-Apr-26	56.82	-	-	-	-	-
19-Jun-26	56.10	-	-	-	-	-
18-Sep-26	56.37	-	-	-	-	-
18-Dec-26	56.31	-	-	-	-	-
19-Mar-27	56.56	-	-	-	-	-
18-Jun-27	55.94	-	-	-	-	-
17-Sep-27	56.22	-	-	-	-	-
17-Dec-27	56.20	-	-	-	-	-
17-Mar-28	56.50	-	-	-	-	-
16-Jun-28	55.92	-	-	-	-	-
15-Dec-28	56.24	-	-	-	-	-
15-Jun-29	56.08	-	-	-	-	-
21-Dec-29	56.51	-	-	-	-	-
21-Jun-30	56.43	-	-	-	-	-
20-Dec-30	56.90	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	56.65	-	-	-	-	-
20-Mar-26	56.74	-	-	-	-	-
17-Apr-26	56.82	-	-	-	-	-
19-Jun-26	56.10	-	-	-	-	-
18-Sep-26	56.37	-	-	-	-	-
18-Dec-26	56.31	-	-	-	-	-

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

	Previous Close	49.62		04/02/26
	INDRA Close	46.80		04/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	46.84	-	-	-	-	-
20-Mar-26	46.91	46.75	49.32	46.60	20	147
17-Apr-26	46.98	-	-	-	-	-
19-Jun-26	47.14	47.32	48.44	47.32	100	100
18-Sep-26	47.12	-	-	-	-	-
18-Dec-26	47.34	-	-	-	-	-
19-Mar-27	47.56	-	-	-	-	-
18-Jun-27	47.78	-	-	-	-	-
17-Sep-27	47.66	-	-	-	-	-
17-Dec-27	47.91	-	-	-	-	-
17-Mar-28	48.16	-	-	-	-	-
16-Jun-28	48.43	-	-	-	-	-
15-Dec-28	48.61	-	-	-	-	-
15-Jun-29	49.19	-	-	-	-	-
21-Dec-29	49.42	-	-	-	-	-
21-Jun-30	50.05	-	-	-	-	-
20-Dec-30	50.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	46.84	-	-	-	-	-
20-Mar-26	46.91	-	-	-	-	-
17-Apr-26	46.98	-	-	-	-	-
19-Jun-26	47.14	-	-	-	-	-
18-Sep-26	47.12	-	-	-	-	-
18-Dec-26	47.34	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	46.80	-	-	-	-	-

	Previous Close	72.85		04/02/26
	LABORAT. ROVI Close	73.55		04/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	73.61	-	-	-	-	-
20-Mar-26	73.73	-	-	-	-	20
17-Apr-26	73.84	-	-	-	-	-
19-Jun-26	74.09	-	-	-	-	-
18-Sep-26	73.24	-	-	-	-	-
18-Dec-26	73.59	-	-	-	-	-
19-Mar-27	73.92	-	-	-	-	-
18-Jun-27	74.28	-	-	-	-	-
17-Sep-27	73.14	-	-	-	-	-
17-Dec-27	73.52	-	-	-	-	-
17-Mar-28	73.91	-	-	-	-	-
16-Jun-28	74.32	-	-	-	-	-
15-Dec-28	73.56	-	-	-	-	-
15-Jun-29	74.44	-	-	-	-	-
21-Dec-29	73.59	-	-	-	-	-
21-Jun-30	74.54	-	-	-	-	-
20-Dec-30	73.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	73.61	-	-	-	-	-
20-Mar-26	73.73	-	-	-	-	-
17-Apr-26	73.84	-	-	-	-	-
19-Jun-26	74.09	-	-	-	-	-
18-Sep-26	73.24	-	-	-	-	-
18-Dec-26	73.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	73.55	-	-	-	-	-

	Previous Close	1.16		04/02/26
	LINEA DIRECTA Close	1.17		04/02/26

FUTURES LINEA DIRECTA

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

	Previous Close	31.38		04/02/26
	LOGISTA Close	31.76		04/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.76	-	-	-	-	-

	Previous Close	3.92		04/02/26
	MAPFRE Close	3.93		04/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.93	-	-	-	-	-
20-Mar-26	3.94	-	-	-	-	39
17-Apr-26	3.95	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.86	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-
19-Mar-27	3.81	-	-	-	-	-
18-Jun-27	3.71	-	-	-	-	-
17-Sep-27	3.73	-	-	-	-	-
17-Dec-27	3.66	-	-	-	-	-
17-Mar-28	3.68	-	-	-	-	-
16-Jun-28	3.58	-	-	-	-	-
15-Dec-28	3.53	-	-	-	-	-
15-Jun-29	3.45	-	-	-	-	-
21-Dec-29	3.41	-	-	-	-	-
21-Jun-30	3.33	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.93	-	-	-	-	-
20-Mar-26	3.94	-	-	-	-	-
17-Apr-26	3.95	-	-	-	-	-
19-Jun-26	3.84	-	-	-	-	-
18-Sep-26	3.86	-	-	-	-	-
18-Dec-26	3.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.93	-	-	-	-	-

	Previous Close	7.52		04/02/26
	MELIA HOTELS Close	7.75		04/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.75	-	-	-	-	-
20-Mar-26	7.76	-	-	-	-	-
17-Apr-26	7.78	-	-	-	-	-
19-Jun-26	7.80	-	-	-	-	-
18-Sep-26	7.66	-	-	-	-	-
18-Dec-26	7.69	-	-	-	-	-
19-Mar-27	7.73	-	-	-	-	-
18-Jun-27	7.77	-	-	-	-	-
17-Sep-27	7.61	-	-	-	-	-
17-Dec-27	7.65	-	-	-	-	-
17-Mar-28	7.69	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Dec-28	7.62	-	-	-	-	-
15-Jun-29	7.72	-	-	-	-	-
21-Dec-29	7.61	-	-	-	-	-
21-Jun-30	7.71	-	-	-	-	-
20-Dec-30	7.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.75	-	-	-	-	-
20-Mar-26	7.76	-	-	-	-	-
17-Apr-26	7.78	-	-	-	-	-
19-Jun-26	7.80	-	-	-	-	-
18-Sep-26	7.66	-	-	-	-	-
18-Dec-26	7.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.75	-	-	-	-	-

	Previous Close	12.90		04/02/26
	MERLIN Close	12.84		04/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.85	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
17-Apr-26	12.89	-	-	-	-	-
19-Jun-26	12.71	-	-	-	-	-
18-Sep-26	12.77	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-
19-Mar-27	12.69	-	-	-	-	-
18-Jun-27	12.44	-	-	-	-	-
17-Sep-27	12.50	-	-	-	-	-
17-Dec-27	12.35	-	-	-	-	-
17-Mar-28	12.42	-	-	-	-	-
16-Jun-28	12.17	-	-	-	-	-
15-Dec-28	12.08	-	-	-	-	-
15-Jun-29	11.94	-	-	-	-	-
21-Dec-29	11.83	-	-	-	-	-
21-Jun-30	11.65	-	-	-	-	-
20-Dec-30	11.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.85	-	-	-	-	-
20-Mar-26	12.87	-	-	-	-	-
17-Apr-26	12.89	-	-	-	-	-
19-Jun-26	12.71	-	-	-	-	-
18-Sep-26	12.77	-	-	-	-	-
18-Dec-26	12.64	-	-	-	-	-

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

	Previous Close	26.50		04/02/26
	NATURGY Close	26.64		04/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.66	-	-	-	-	-
20-Mar-26	26.70	-	-	-	-	5
17-Apr-26	26.20	-	-	-	-	-
19-Jun-26	26.29	-	-	-	-	-
18-Sep-26	25.76	-	-	-	-	-
18-Dec-26	25.33	-	-	-	-	-
19-Mar-27	25.45	-	-	-	-	-
18-Jun-27	24.93	-	-	-	-	-
17-Sep-27	24.51	-	-	-	-	-
17-Dec-27	24.10	-	-	-	-	-
17-Mar-28	24.23	-	-	-	-	-
16-Jun-28	23.76	-	-	-	-	-
15-Dec-28	23.00	-	-	-	-	-
15-Jun-29	22.71	-	-	-	-	-
21-Dec-29	22.03	-	-	-	-	-
21-Jun-30	21.72	-	-	-	-	-
20-Dec-30	20.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.66	-	-	-	-	-
20-Mar-26	26.70	-	-	-	-	-
17-Apr-26	26.20	-	-	-	-	-
19-Jun-26	26.29	-	-	-	-	-
18-Sep-26	25.76	-	-	-	-	-
18-Dec-26	25.33	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.64	-	-	-	-	-

	Previous Close	0.36		04/02/26
	OBRASCON HUARTE Close	0.36		04/02/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	77.60		04/02/26
	PHARMA MAR Close	77.15		04/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	77.22	-	-	-	-	-
20-Mar-26	77.33	-	-	-	-	-
17-Apr-26	77.45	-	-	-	-	-
19-Jun-26	77.72	-	-	-	-	-
18-Sep-26	77.29	-	-	-	-	-
18-Dec-26	77.65	-	-	-	-	-
19-Mar-27	78.00	-	-	-	-	-
18-Jun-27	78.38	-	-	-	-	-
17-Sep-27	77.97	-	-	-	-	-
17-Dec-27	78.37	-	-	-	-	-
17-Mar-28	78.79	-	-	-	-	-
16-Jun-28	79.22	-	-	-	-	-
15-Dec-28	79.32	-	-	-	-	-
15-Jun-29	80.27	-	-	-	-	-
21-Dec-29	80.49	-	-	-	-	-
21-Jun-30	81.53	-	-	-	-	-
20-Dec-30	81.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	77.22	-	-	-	-	-
20-Mar-26	77.33	-	-	-	-	-
17-Apr-26	77.45	-	-	-	-	-
19-Jun-26	77.72	-	-	-	-	-
18-Sep-26	77.29	-	-	-	-	-
18-Dec-26	77.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.15	-	-	-	-	-

	Previous Close	2.76		04/02/26
	PROSEGUR Close	2.83		04/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.83	-	-	-	-	-

	Previous Close	16.78		04/02/26
	PUIG Close	17.31		04/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.33	-	-	-	-	-
20-Mar-26	17.35	-	-	-	-	15
17-Apr-26	17.38	-	-	-	-	-
19-Jun-26	17.02	-	-	-	-	-
18-Sep-26	17.10	-	-	-	-	-
18-Dec-26	17.18	-	-	-	-	-
19-Mar-27	17.26	-	-	-	-	-
18-Jun-27	16.89	-	-	-	-	-
17-Sep-27	16.97	-	-	-	-	-
17-Dec-27	17.06	-	-	-	-	-
17-Mar-28	17.15	-	-	-	-	-
16-Jun-28	16.76	-	-	-	-	-
15-Dec-28	16.95	-	-	-	-	-
15-Jun-29	16.61	-	-	-	-	-
21-Dec-29	16.83	-	-	-	-	-
21-Jun-30	16.45	-	-	-	-	-
20-Dec-30	16.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.33	-	-	-	-	-
20-Mar-26	17.35	-	-	-	-	-
17-Apr-26	17.38	-	-	-	-	-
19-Jun-26	17.02	-	-	-	-	-
18-Sep-26	17.10	-	-	-	-	-
18-Dec-26	17.18	-	-	-	-	-

	Previous Close	14.64		04/02/26
	REDEIA Close	14.99		04/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	15.00	-	-	-	-	-
20-Mar-26	15.03	-	-	-	-	38
17-Apr-26	15.05	-	-	-	-	-
19-Jun-26	15.10	-	-	-	-	-
18-Sep-26	14.57	-	-	-	-	-
18-Dec-26	14.64	-	-	-	-	-
19-Mar-27	14.50	-	-	-	-	-
18-Jun-27	14.57	-	-	-	-	-
17-Sep-27	14.04	-	-	-	-	-
17-Dec-27	14.12	-	-	-	-	-
17-Mar-28	13.98	-	-	-	-	-
16-Jun-28	14.06	-	-	-	-	-
15-Dec-28	13.59	-	-	-	-	-
15-Jun-29	13.53	-	-	-	-	-
21-Dec-29	13.04	-	-	-	-	-
21-Jun-30	12.98	-	-	-	-	-
20-Dec-30	12.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	15.00	-	-	-	-	-
20-Mar-26	15.03	-	-	-	-	-
17-Apr-26	15.05	-	-	-	-	-
19-Jun-26	15.10	-	-	-	-	-
18-Sep-26	14.57	-	-	-	-	-
18-Dec-26	14.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.99	-	-	-	-	-

	Previous Close	16.41		04/02/26
	REPSOL Close	16.51		04/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	16.51	-	-	-	-	-
13-Feb-26	16.51	-	-	-	-	-
20-Feb-26	16.52	-	-	-	-	-
27-Feb-26	16.53	-	-	-	-	-
20-Mar-26	16.54	16.56	16.56	16.56	10	4,448
17-Apr-26	16.57	-	-	-	-	-
19-Jun-26	16.63	-	-	-	-	1
18-Sep-26	16.15	-	-	-	-	-
18-Dec-26	16.23	-	-	-	-	-
19-Mar-27	15.78	-	-	-	-	-
18-Jun-27	15.85	-	-	-	-	-
17-Sep-27	15.39	-	-	-	-	-
17-Dec-27	15.47	-	-	-	-	-
17-Mar-28	15.06	-	-	-	-	-
16-Jun-28	15.15	-	-	-	-	-
15-Dec-28	14.81	-	-	-	-	-
15-Jun-29	14.54	-	-	-	-	-
21-Dec-29	14.27	-	-	-	-	-
21-Jun-30	14.06	-	-	-	-	-
20-Dec-30	13.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.52	-	-	-	-	-
20-Mar-26	16.54	-	-	-	-	-
17-Apr-26	16.57	-	-	-	-	-
19-Jun-26	16.63	-	-	-	-	-
18-Sep-26	16.15	-	-	-	-	-
18-Dec-26	16.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.51	-	-	-	-	-

	Previous Close	4.04		04/02/26
	SACYR Close	4.00		04/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.01	-	-	-	-	-
20-Mar-26	4.01	-	-	-	-	-
17-Apr-26	4.02	-	-	-	-	-
19-Jun-26	4.03	-	-	-	-	-
18-Sep-26	3.97	-	-	-	-	-
18-Dec-26	3.99	-	-	-	-	-
19-Mar-27	3.94	-	-	-	-	-
18-Jun-27	3.96	-	-	-	-	-
17-Sep-27	3.89	-	-	-	-	-
17-Dec-27	3.91	-	-	-	-	-
17-Mar-28	3.87	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Dec-28	3.85	-	-	-	-	-
15-Jun-29	3.83	-	-	-	-	-
21-Dec-29	3.79	-	-	-	-	-
21-Jun-30	3.78	-	-	-	-	-
20-Dec-30	3.75	-	-	-	-	-

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

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

	Previous Close	11.09		04/02/26
	SANTANDER Close	10.70		04/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	10.70	-	-	-	-	-
13-Feb-26	10.71	-	-	-	-	-
20-Feb-26	10.71	-	-	-	-	-
27-Feb-26	10.71	-	-	-	-	-
20-Mar-26	10.73	10.60	10.71	10.60	14,695	170,756
17-Apr-26	10.74	-	-	-	-	-
19-Jun-26	10.63	-	-	-	-	-
18-Sep-26	10.68	-	-	-	-	-
18-Dec-26	10.59	-	-	-	-	10,000
19-Mar-27	10.64	-	-	-	-	-
18-Jun-27	10.50	-	-	-	-	-
17-Sep-27	10.56	-	-	-	-	-
17-Dec-27	10.42	-	-	-	-	-
17-Mar-28	10.47	-	-	-	-	-
16-Jun-28	10.35	-	-	-	-	-
15-Dec-28	10.27	-	-	-	-	-
15-Jun-29	10.20	-	-	-	-	-
21-Dec-29	10.16	-	-	-	-	-
21-Jun-30	10.16	-	-	-	-	-
20-Dec-30	10.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.71	-	-	-	-	-
20-Mar-26	10.73	-	-	-	-	1,427,401
17-Apr-26	10.74	-	-	-	-	-
19-Jun-26	10.63	-	-	-	-	-
18-Sep-26	10.68	-	-	-	-	-
18-Dec-26	10.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.70	-	-	-	-	-

	Previous Close	18.17		04/02/26
	SOLARIA Close	17.57		04/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.59	-	-	-	-	-
20-Mar-26	17.61	-	-	-	-	10
17-Apr-26	17.64	-	-	-	-	-
19-Jun-26	17.70	-	-	-	-	-
18-Sep-26	17.78	-	-	-	-	-
18-Dec-26	17.87	-	-	-	-	-
19-Mar-27	17.95	-	-	-	-	-
18-Jun-27	18.04	-	-	-	-	-
17-Sep-27	18.13	-	-	-	-	-
17-Dec-27	18.22	-	-	-	-	-
17-Mar-28	18.32	-	-	-	-	-
16-Jun-28	18.42	-	-	-	-	-
15-Dec-28	18.63	-	-	-	-	-
15-Jun-29	18.85	-	-	-	-	-
21-Dec-29	19.09	-	-	-	-	-
21-Jun-30	19.33	-	-	-	-	-
20-Dec-30	19.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.59	-	-	-	-	-
20-Mar-26	17.61	-	-	-	-	-
17-Apr-26	17.64	-	-	-	-	-
19-Jun-26	17.70	-	-	-	-	-
18-Sep-26	17.78	-	-	-	-	-
18-Dec-26	17.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.57	-	-	-	-	-

	Previous Close	32.64		04/02/26
	TECNICAS REUNIDAS Close	30.18		04/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	30.21	-	-	-	-	-
20-Mar-26	30.25	-	-	-	-	-
17-Apr-26	30.30	-	-	-	-	-
19-Jun-26	30.40	-	-	-	-	-
18-Sep-26	30.55	-	-	-	-	-
18-Dec-26	29.94	-	-	-	-	-
19-Mar-27	30.08	-	-	-	-	-
18-Jun-27	30.22	-	-	-	-	-
17-Sep-27	30.37	-	-	-	-	-
17-Dec-27	29.78	-	-	-	-	-
17-Mar-28	29.94	-	-	-	-	-
16-Jun-28	30.10	-	-	-	-	-
15-Dec-28	29.70	-	-	-	-	-
15-Jun-29	30.05	-	-	-	-	-
21-Dec-29	29.69	-	-	-	-	-
21-Jun-30	30.08	-	-	-	-	-
20-Dec-30	29.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	30.21	-	-	-	-	-
20-Mar-26	30.25	-	-	-	-	-
17-Apr-26	30.30	-	-	-	-	-
19-Jun-26	30.40	-	-	-	-	-
18-Sep-26	30.55	-	-	-	-	-
18-Dec-26	29.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.18	-	-	-	-	-

	Previous Close	3.47		04/02/26
	TELEFONICA Close	3.66		04/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	3.66	-	-	-	-	-
13-Feb-26	3.66	-	-	-	-	-
20-Feb-26	3.66	-	-	-	-	-
27-Feb-26	3.66	-	-	-	-	-
20-Mar-26	3.67	-	-	-	-	411
17-Apr-26	3.67	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	100
18-Sep-26	3.55	-	-	-	-	-
18-Dec-26	3.57	-	-	-	-	-
19-Mar-27	3.59	-	-	-	-	-
18-Jun-27	3.45	-	-	-	-	-
17-Sep-27	3.47	-	-	-	-	-
17-Dec-27	3.49	-	-	-	-	-
17-Mar-28	3.51	-	-	-	-	-
16-Jun-28	3.38	-	-	-	-	-
15-Dec-28	3.42	-	-	-	-	-
15-Jun-29	3.31	-	-	-	-	-
21-Dec-29	3.35	-	-	-	-	-
21-Jun-30	3.24	-	-	-	-	-
20-Dec-30	3.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.66	-	-	-	-	-
20-Mar-26	3.67	-	-	-	-	-
17-Apr-26	3.67	-	-	-	-	-
19-Jun-26	3.54	-	-	-	-	-
18-Sep-26	3.55	-	-	-	-	-
18-Dec-26	3.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.66	-	-	-	-	-

	Previous Close	2.83		04/02/26
	UNICAJA Close	2.82		04/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.82	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
17-Apr-26	2.83	-	-	-	-	-
19-Jun-26	2.73	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.69	-	-	-	-	-
19-Mar-27	2.70	-	-	-	-	-
18-Jun-27	2.60	-	-	-	-	-
17-Sep-27	2.61	-	-	-	-	-
17-Dec-27	2.56	-	-	-	-	-
17-Mar-28	2.57	-	-	-	-	-
16-Jun-28	2.47	-	-	-	-	-
15-Dec-28	2.43	-	-	-	-	-
15-Jun-29	2.35	-	-	-	-	-
21-Dec-29	2.31	-	-	-	-	-
21-Jun-30	2.23	-	-	-	-	-
20-Dec-30	2.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.82	-	-	-	-	-
20-Mar-26	2.82	-	-	-	-	-
17-Apr-26	2.83	-	-	-	-	-
19-Jun-26	2.73	-	-	-	-	-
18-Sep-26	2.74	-	-	-	-	-
18-Dec-26	2.69	-	-	-	-	-

	Previous Close	87.20		04/02/26
	VIDRALA Close	88.30		04/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	87.14	-	-	-	-	-
20-Mar-26	87.28	-	-	-	-	-
17-Apr-26	87.41	-	-	-	-	-
19-Jun-26	87.71	-	-	-	-	-
18-Sep-26	87.69	-	-	-	-	-
18-Dec-26	88.11	-	-	-	-	-
19-Mar-27	87.30	-	-	-	-	-
18-Jun-27	87.72	-	-	-	-	-
17-Sep-27	87.70	-	-	-	-	-
17-Dec-27	88.16	-	-	-	-	-
17-Mar-28	87.37	-	-	-	-	-
16-Jun-28	87.85	-	-	-	-	-
15-Dec-28	88.37	-	-	-	-	-
15-Jun-29	88.10	-	-	-	-	-
21-Dec-29	88.73	-	-	-	-	-
21-Jun-30	88.52	-	-	-	-	-
20-Dec-30	89.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	87.14	-	-	-	-	-
20-Mar-26	87.28	-	-	-	-	-
17-Apr-26	87.41	-	-	-	-	-
19-Jun-26	87.71	-	-	-	-	-
18-Sep-26	87.69	-	-	-	-	-
18-Dec-26	88.11	-	-	-	-	-

	Previous Close	55.70		04/02/26
	VISCOFAN Close	56.30		04/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	56.35	-	-	-	-	-
20-Mar-26	56.43	-	-	-	-	-
17-Apr-26	56.52	-	-	-	-	-
19-Jun-26	55.99	-	-	-	-	-
18-Sep-26	56.26	-	-	-	-	-
18-Dec-26	55.13	-	-	-	-	-
19-Mar-27	55.37	-	-	-	-	-
18-Jun-27	54.89	-	-	-	-	-
17-Sep-27	55.16	-	-	-	-	-
17-Dec-27	54.05	-	-	-	-	-
17-Mar-28	54.34	-	-	-	-	-
16-Jun-28	53.87	-	-	-	-	-
15-Dec-28	53.09	-	-	-	-	-
15-Jun-29	52.95	-	-	-	-	-
21-Dec-29	52.24	-	-	-	-	-
21-Jun-30	52.13	-	-	-	-	-
20-Dec-30	51.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	56.35	-	-	-	-	-
20-Mar-26	56.43	-	-	-	-	-
17-Apr-26	56.52	-	-	-	-	-
19-Jun-26	55.99	-	-	-	-	-
18-Sep-26	56.26	-	-	-	-	-
18-Dec-26	55.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	56.30	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	-		04/02/26
	BBVA DIV Close	-		04/02/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5220	-	-	-	-	-
19-Jun-26	0.5220	-	-	-	-	-
18-Sep-26	0.5220	-	-	-	-	-
18-Dec-26	0.9020	-	-	-	-	600
17-Dec-27	0.9920	-	-	-	-	50
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.9110	0.9630	0.9630	0.9630	50	50
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		04/02/26
	BBVA DIV25 Close	-		04/02/26

FUTURES BBVA DIV25

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

	Previous Close	-		04/02/26
	CAIXABANK DIV Close	-		04/02/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
17-Dec-27	0.4910	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		04/02/26
	CAIXABANK DIV25 Close	-		04/02/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
17-Dec-27	0.4910	-	-	-	-	-
15-Dec-28	0.4680	-	-	-	-	-
21-Dec-29	0.4500	-	-	-	-	-
20-Dec-30	0.4100	-	-	-	-	-

	Previous Close	-		04/02/26
	GAS NATURAL DIV Close	-		04/02/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5450	-	-	-	-	-
19-Jun-26	0.5450	-	-	-	-	-
18-Sep-26	1.1990	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
17-Dec-27	1.7200	-	-	-	-	-
15-Dec-28	1.6270	-	-	-	-	-
21-Dec-29	1.5510	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	-		04/02/26
	GAS NATURAL DIV25 Close	-		04/02/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.5450	-	-	-	-	-
19-Jun-26	0.5450	-	-	-	-	-
18-Sep-26	1.1990	-	-	-	-	-
18-Dec-26	1.7440	-	-	-	-	-
17-Dec-27	1.7200	-	-	-	-	-
15-Dec-28	1.6270	-	-	-	-	-
21-Dec-29	1.5510	-	-	-	-	-
20-Dec-30	1.6400	-	-	-	-	-

	Previous Close	0.253		04/02/26
	IBERDROLA DIV Close	0.253		04/02/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		04/02/26
	IBERDROLA DIV25 Close	-		04/02/26

FUTURES IBERDROLA DIV25

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

	Previous Close	-		04/02/26
	INDITEX DIV Close	-		04/02/26

FUTURES INDITEX DIV

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

	Previous Close	-		04/02/26
	INDITEX DIV25 Close	-		04/02/26

FUTURES INDITEX DIV25

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

	Previous Close	0.500		04/02/26
	REPSOL DIV Close	0.500		04/02/26

FUTURES REPSOL DIV

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

	Previous Close	-		04/02/26
	REPSOL DIV25 Close	-		04/02/26

FUTURES REPSOL DIV25

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

	Previous Close	-		04/02/26
	SANTANDER DIV Close	-		04/02/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1480	-	-	-	-	-
18-Sep-26	0.1480	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	1,050
17-Dec-27	0.3790	-	-	-	-	50
15-Dec-28	0.3750	-	-	-	-	-
21-Dec-29	0.3720	0.3880	0.3880	0.3880	50	50
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		04/02/26
	SANTANDER DIV25 Close	-		04/02/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1480	-	-	-	-	-
18-Sep-26	0.1480	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	-
17-Dec-27	0.3790	-	-	-	-	-
15-Dec-28	0.3750	-	-	-	-	-
21-Dec-29	0.3720	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		04/02/26
	TELEFONICA DIV Close	-		04/02/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		04/02/26
	TELEFONICA DIV25 Close	-		04/02/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		04/02/26
	MINI IBEX-35 Close	-		04/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17,400	738.00	-	-	-	23.96	0.99	-	1
Feb-26 w1 17,450	689.00	-	-	-	23.67	0.99	-	1
Feb-26 w1 17,500	639.00	-	-	-	23.39	0.98	-	1
Feb-26 w1 17,900	269.00	-	-	-	21.08	0.80	-	2
Feb-26 w1 17,950	229.00	-	-	-	20.79	0.75	-	3
Feb-26 w1 18,000	192.00	-	-	-	20.50	0.69	-	2
Feb-26 w1 18,050	158.00	168.00	168.00	161.00	20.21	0.63	3	2
Feb-26 w1 18,100	127.00	115.00	170.00	115.00	19.92	0.56	6	2
Feb-26 w1 18,150	100.00	-	-	-	19.68	0.48	-	2
Feb-26 w1 18,175	88.00	-	-	-	19.62	0.45	-	10
Feb-26 w1 18,200	77.00	-	-	-	19.56	0.41	-	3
Feb-26 w1 18,225	67.00	-	-	-	19.49	0.37	-	5
Feb-26 w1 18,250	58.00	-	-	-	19.43	0.34	-	2
Feb-26 w1 18,300	43.00	70.00	70.00	70.00	19.31	0.27	1	1
Feb-26 w1 18,350	30.00	-	-	-	19.19	0.21	-	1
Feb-26 w1 18,400	21.00	23.00	23.00	20.00	19.07	0.16	3	3
Feb-26 w1 18,500	9.00	-	-	-	18.82	0.08	-	5
Feb-26 w1 18,550	6.00	7.00	7.00	7.00	18.70	0.05	1	1
Feb-26 w1 18,600	3.00	3.00	3.00	3.00	18.58	0.03	1	2
Feb-26 w2 17,550	633.00	-	-	-	19.52	0.86	-	1
Feb-26 w2 18,100	210.00	186.00	186.00	186.00	16.35	0.54	1	1
Feb-26 w2 18,200	156.00	-	-	-	15.97	0.46	-	2
Feb-26 w2 18,300	113.00	119.00	119.00	119.00	15.74	0.37	2	2
Feb-26 w2 18,500	53.00	-	-	-	15.27	0.21	-	1
Feb-26 w2 18,600	33.00	29.00	29.00	29.00	15.04	0.15	1	1
Feb-26 w2 18,700	20.00	-	-	-	14.80	0.10	-	1
Feb-26 15,000	3,149.00	-	-	-	32.99	1.00	-	3
Feb-26 15,800	2,352.00	-	-	-	28.62	0.99	-	2
Feb-26 16,000	2,154.00	-	-	-	27.53	0.99	-	2
Feb-26 16,400	1,759.00	-	-	-	25.35	0.97	-	1
Feb-26 16,450	1,710.00	-	-	-	25.08	0.97	-	1
Feb-26 16,500	1,661.00	-	-	-	24.80	0.97	-	4
Feb-26 16,550	1,613.00	-	-	-	24.53	0.96	-	3
Feb-26 16,600	1,564.00	-	-	-	24.26	0.96	-	1
Feb-26 16,700	1,467.00	-	-	-	23.71	0.95	-	2
Feb-26 16,800	1,370.00	-	-	-	23.17	0.95	-	1
Feb-26 17,000	1,179.00	-	-	-	22.08	0.92	-	3
Feb-26 17,050	1,132.00	-	-	-	21.80	0.92	-	1
Feb-26 17,100	1,085.00	-	-	-	21.53	0.91	-	4
Feb-26 17,150	1,039.00	-	-	-	21.26	0.90	-	2
Feb-26 17,200	992.00	-	-	-	20.99	0.89	-	6
Feb-26 17,250	946.00	-	-	-	20.71	0.88	-	3
Feb-26 17,300	901.00	-	-	-	20.44	0.87	-	7
Feb-26 17,350	856.00	-	-	-	20.17	0.86	-	2
Feb-26 17,400	811.00	-	-	-	19.90	0.85	-	102
Feb-26 17,450	767.00	-	-	-	19.62	0.83	-	1
Feb-26 17,500	724.00	-	-	-	19.35	0.82	-	43
Feb-26 17,550	681.00	-	-	-	19.08	0.80	-	101
Feb-26 17,600	639.00	610.00	610.00	610.00	18.80	0.79	14	11
Feb-26 17,650	597.00	571.00	571.00	571.00	18.53	0.77	1	1
Feb-26 17,700	557.00	530.00	530.00	530.00	18.26	0.75	1	18
Feb-26 17,750	517.00	-	-	-	17.99	0.73	-	3
Feb-26 17,800	478.00	-	-	-	17.71	0.71	-	22
Feb-26 17,850	441.00	358.00	358.00	358.00	17.44	0.68	30	6
Feb-26 17,900	404.00	-	-	-	17.17	0.66	-	7
Feb-26 17,950	369.00	-	-	-	16.90	0.63	-	1
Feb-26 18,000	335.00	310.00	310.00	300.00	16.62	0.60	4	16
Feb-26 18,100	271.00	262.00	262.00	255.00	16.08	0.54	5	14
Feb-26 18,200	216.00	210.00	250.00	198.00	15.70	0.47	10	34
Feb-26 18,300	170.00	151.00	151.00	120.00	15.50	0.41	3	10
Feb-26 18,400	131.00	138.00	140.00	92.00	15.30	0.34	5	17
Feb-26 18,500	98.00	92.00	92.00	92.00	15.09	0.28	1	24
Feb-26 18,600	72.00	-	-	-	14.89	0.22	-	23
Feb-26 18,700	51.00	38.00	38.00	38.00	14.69	0.17	10	31
Feb-26 18,800	35.00	32.00	32.00	20.00	14.49	0.13	70	3
Feb-26 18,900	23.00	-	-	-	14.29	0.09	-	4
Feb-26 19,000	15.00	-	-	-	14.08	0.06	-	1
Mar-26 7,400	10,755.00	-	-	-	62.89	1.00	-	6
Mar-26 10,200	7,962.00	-	-	-	50.57	1.00	-	1
Mar-26 11,200	6,965.00	-	-	-	46.17	1.00	-	1
Mar-26 11,700	6,467.00	-	-	-	43.97	1.00	-	2
Mar-26 12,400	5,770.00	-	-	-	40.89	0.99	-	6
Mar-26 12,600	5,571.00	-	-	-	40.01	0.99	-	2
Mar-26 12,700	5,471.00	-	-	-	39.57	0.99	-	2
Mar-26 12,800	5,372.00	-	-	-	39.13	0.99	-	1
Mar-26 12,900	5,272.00	-	-	-	38.69	0.99	-	1
Mar-26 13,000	5,173.00	-	-	-	38.25	0.99	-	2
Mar-26 13,100	5,073.00	-	-	-	37.81	0.99	-	2
Mar-26 13,300	4,874.00	-	-	-	36.93	0.99	-	1
Mar-26 13,400	4,775.00	-	-	-	36.49	0.99	-	1
Mar-26 13,500	4,676.00	-	-	-	36.05	0.99	-	3
Mar-26 13,600	4,577.00	-	-	-	35.61	0.99	-	2
Mar-26 13,700	4,477.00	-	-	-	35.17	0.99	-	1
Mar-26 14,100	4,081.00	-	-	-	33.41	0.98	-	1
Mar-26 14,200	3,982.00	-	-	-	32.97	0.98	-	4
Mar-26 14,500	3,686.00	-	-	-	31.65	0.98	-	1
Mar-26 14,700	3,489.00	-	-	-	30.77	0.98	-	2
Mar-26 14,800	3,390.00	-	-	-	30.33	0.97	-	3
Mar-26 15,000	3,194.00	-	-	-	29.45	0.97	-	11
Mar-26 15,100	3,096.00	-	-	-	29.01	0.97	-	20
Mar-26 15,300	2,900.00	-	-	-	28.13	0.96	-	16
Mar-26 15,500	2,706.00	-	-	-	27.25	0.96	-	2
Mar-26 15,600	2,609.00	-	-	-	26.81	0.95	-	20
Mar-26 15,700	2,512.00	-	-	-	26.37	0.95	-	22
Mar-26 15,800	2,415.00	-	-	-	25.93	0.94	-	1
Mar-26 15,900	2,319.00	-	-	-	25.49	0.94	-	2
Mar-26 16,000	2,224.00	-	-	-	25.05	0.93	-	7
Mar-26 16,100	2,128.00	-	-	-	24.61	0.93	-	4
Mar-26 16,300	1,939.00	-	-	-	23.73	0.91	-	5
Mar-26 16,400	1,845.00	-	-	-	23.29	0.90	-	2
Mar-26 16,500	1,752.00	-	-	-	22.85	0.89	-	153
Mar-26 16,600	1,660.00	-	-	-	22.41	0.88	-	2
Mar-26 16,700	1,568.00	-	-	-	21.97	0.87	-	2
Mar-26 16,750	1,522.00	-	-	-	21.75	0.87	-	2
Mar-26 16,800	1,477.00	-	-	-	21.53	0.86	-	5
Mar-26 16,900	1,387.00	-	-	-	21.09	0.85	-	1
Mar-26 17,000	1,298.00	-	-	-	20.65	0.83	-	27
Mar-26 17,100	1,211.00	-	-	-	20.21	0.81	-	2
Mar-26 17,200	1,125.00	-	-	-	19.77	0.80	-	5
Mar-26 17,300	1,040.00	-	-	-	19.33	0.78	-	2
Mar-26 17,400	957.00	-	-	-	18.89	0.76	-	5
Mar-26 17,450	916.00	-	-	-	18.67	0.74	-	3
Mar-26 17,500	876.00	-	-	-	18.45	0.73	-	11
Mar-26 17,650	758.00	-	-	-	17.79	0.69	-	14
Mar-26 17,700	720.00	-	-	-	17.57	0.68	-	145
Mar-26 17,750	682.00	-	-	-	17.35	0.66	-	38
Mar-26 17,800	645.00	-	-	-	17.13	0.65	-	4
Mar-26 17,850	609.00	-	-	-	16.91	0.63	-	2
Mar-26 17,900	574.00	-	-	-	16.69	0.61	-	5
Mar-26 17,950	539.00	-	-	-	16.47	0.60	-	1
Mar-26 18,000	506.00	-	-	-	16.25	0.58	-	7
Mar-26 18,100	441.00	425.00	425.00	425.00	15.81	0.54	1	5
Mar-26 18,200	381.00	383.00	383.00	383.00	15.42	0.50	1	3
Mar-26 18,300	332.00	320.00	323.00	320.00	15.29	0.46	6	8
Mar-26 18,400	286.00	-	-	-	15.15	0.42	-	6
Mar-26 18,500	245.00	-	-	-	15.02	0.38	-	31
Mar-26 18,600	208.00	-	-	-	14.88	0.34	-	5
Mar-26 18,700	175.00	-	-	-	14.75	0.30	-	1
Mar-26 19,000	97.00	-	-	-	14.34	0.20	-	12
Mar-26 19,400	37.00	-	-	-	13.80	0.09	-	5
Apr-26 16,100	2,108.00	-	-	-	23.54	0.87	-	1
Apr-26 17,300	1,072.00	-	-	-	18.90	0.71	-	3
Apr-26 17,700	770.00	-	-	-	17.35	0.62	-	3
Apr-26 17,900	633.00	-	-	-	16.57	0.57	-	1
Apr-26 18,000	568.00	-	-	-	16.19	0.54	-	1
Apr-26 18,500	322.00	-	-	-	15.33	0.38	-	4
Apr-26 18,600	284.00	-	-	-	15.21	0.35	-	1
Apr-26 18,900	188.00	-	-	-	14.84	0.27	-	1
Apr-26 19,000	162.00	-	-	-	14.72	0.24	-	3
Apr-26 19,400	82.00	-	-	-	14.23	0.14	-	1
Jun-26 11,400	6,594.00	-	-	-	37.15	0.98	-	32
Jun-26 12,100	5,911.00	-	-	-	35.01	0.97	-	5
Jun-26 12,200	5,814.00	-	-	-	34.71	0.97	-	9
Jun-26 13,400	4,657.00	-	-	-	31.04	0.94	-	1
Jun-26 13,500	4,562.00	-	-	-	30.74	0.94	-	1
Jun-26 13,700	4,372.00	-	-	-	30.13	0.94	-	4
Jun-26 14,500	3,619.00	-	-	-	27.68	0.91	-	2
Jun-26 14,900	3,250.00	-	-	-	26.46	0.89	-	2
Jun-26 15,000	3,158.00	-	-	-	26.16	0.88	-	1
Jun-26 15,200	2,976.00	-	-	-	25.55	0.87	-	1
Jun-26 15,700	2,530.00	-	-	-	24.02	0.84	-	1
Jun-26 15,800	2,442.00	-	-	-	23.72	0.83	-	1
Jun-26 16,000	2,268.00	-	-	-	23.10	0.81	-	3
Jun-26 16,500	1,847.00	-	-	-	21.58	0.76	-	2
Jun-26 16,700	1,685.00	-	-	-	20.97	0.74	-	15
Jun-26 16,800	1,605.00	-	-	-	20.66	0.73	-	1
Jun-26 16,900	1,526.00	-	-	-	20.36	0.71	-	2
Jun-26 17,000	1,448.00	-	-	-	20.05	0.70	-	2
Jun-26 17,100	1,372.00	-	-	-	19.75	0.68	-	2
Jun-26 17,200	1,297.00	-	-	-	19.44	0.67	-	3
Jun-26 17,300	1,223.00	-	-	-	19.14	0.65	-	19
Jun-26 17,400	1,150.00	-	-	-	18.83	0.64	-	2
Jun-26 17,500	1,080.00	-	-	-	18.53	0.62	-	2
Jun-26 17,600	1,010.00	-	-	-	18.22	0.60	-	4
Jun-26 17,700	942.00	-	-	-	17.91	0.58	-	4
Jun-26 18,000	750.00	-	-	-	17.00	0.52	-	6
Jun-26 18,100	696.00	695.00	695.00	695.00	16.83	0.50	1	56
Jun-26 18,200	645.00	-	-	-	16.69	0.48	-	1
Jun-26 18,300	597.00	-	-	-	16.56	0.46	-	1
Jun-26 18,400	550.00	525.00	525.00	525.00	16.42	0.43	2	3
Jun-26 18,500	505.00	-	-	-	16.28	0.41	-	2
Jun-26 18,600	463.00	-	-	-	16.14	0.39	-	1
Jun-26 18,700	423.00	412.00	412.00	412.00	16.00	0.37	2	104
Jun-26 18,900	350.00	-	-	-	15.72	0.32	-	2
Jun-26 19,000	316.00	-	-	-	15.58	0.30	-	2
Jun-26 19,400	204.00	-	-	-	15.03	0.22	-	15
Jun-26 19,500	181.00	-	-	-	14.89	0.20	-	5
Jun-26 20,200	67.00	-	-	-	13.92	0.10	-	1
Sep-26 12,200	5,795.00	-	-	-	31.97	0.94	-	32
Sep-26 13,600	4,490.00	-	-	-	28.38	0.90	-	15
Sep-26 15,000	3,236.00	-	-	-	24.80	0.83	-	1
Sep-26 17,300	1,400.00	-	-	-	18.91	0.62	-	1
Sep-26 17,400	1,330.00	-	-	-	18.65	0.61	-	3
Sep-26 17,500	1,263.00	-	-	-	18.40	0.59	-	2
Sep-26 17,600	1,196.00	-	-	-	18.14	0.58	-	3
Sep-26 18,000	945.00	-	-	-	17.16	0.51	-	1
Sep-26 18,200	842.00	-	-	-	16.92	0.48	-	2
Sep-26 18,500	699.00	-	-	-	16.54	0.43	-	1
Sep-26 18,800	572.00	-	-	-	16.17	0.38	-	3
Sep-26 18,900	533.00	-	-	-	16.05	0.36	-	1
Sep-26 19,000	495.00	-	-	-	15.92	0.35	-	7
Sep-26 19,100	460.00	-	-	-	15.80	0.33	-	3
Sep-26 19,500	333.00	-	-	-	15.30	0.27	-	68
Dec-26 8,300	9,472.00	-	-	-	39.45	0.97	-	655
Dec-26 8,600	9,183.00	-	-	-	38.77	0.97	-	1,250
Dec-26 10,500	7,368.00	-	-	-	34.42	0.95	-	30
Dec-26 12,000	5,965.00	-	-	-	30.98	0.92	-	12
Dec-26 12,200	5,781.00	-	-	-	30.52	0.92	-	32
Dec-26 13,000	5,052.00	-	-	-	28.69	0.89	-	1
Dec-26 14,800	3,474.00	-	-	-	24.57	0.81	-	32
Dec-26 15,300	3,057.00	-	-	-	23.42	0.78	-	1
Dec-26 16,400	2,186.00	-	-	-	20.90	0.70	-	6,000
Dec-26 16,700	1,963.00	-	-	-	20.22	0.67	-	1,500
Dec-26 17,000	1,746.00	-	-	-	19.53	0.64	-	1
Dec-26 17,200	1,607.00	-	-	-	19.07	0.61	-	1
Dec-26 17,300	1,539.00	-	-	-	18.84	0.60	-	1
Dec-26 17,500	1,406.00	-	-	-	18.39	0.58	-	1,001
Dec-26 17,600	1,341.00	-	-	-	18.16	0.56	-	1
Dec-26 17,700	1,277.00	-	-	-	17.93	0.55	-	5,000
Dec-26 17,800	1,214.00	-	-	-	17.70	0.54	-	87
Dec-26 17,900	1,152.00	-	-	-	17.47	0.52	-	5,002
Dec-26 18,000	1,099.00	-	-	-	17.35	0.51	-	2
Dec-26 18,100	1,047.00	-	-	-	17.24	0.50	-	1
Dec-26 18,500	854.00	-	-	-	16.78	0.44	-	6,042
Dec-26 18,600	809.00	-	-	-	16.67	0.43	-	2,001
Dec-26 19,000	644.00	-	-	-	16.22	0.37	-	2
Dec-26 19,200	570.00	-	-	-	15.99	0.34	-	3
Dec-26 19,500	468.00	-	-	-	15.65	0.30	-	4
Dec-26 19,600	437.00	-	-	-	15.53	0.29	-	1
Dec-26 19,800	379.00	-	-	-	15.31	0.26	-	1
Dec-26 19,900	352.00	-	-	-	15.19	0.25	-	1
Dec-26 20,000	326.00	-	-	-	15.08	0.23	-	4
Dec-26 20,100	302.00	-	-	-	14.97	0.22	-	1
Dec-26 20,200	278.00	-	-	-	14.85	0.21	-	1
Dec-26 20,500	216.00	-	-	-	14.51	0.17	-	6,043
Dec-26 20,600	197.00	-	-	-	14.40	0.16	-	4
Dec-26 21,200	109.00	-	-	-	13.72	0.10	-	2,000
Dec-27 14,000	4,116.00	-	-	-	23.16	0.78	-	2
Dec-27 16,300	2,455.00	-	-	-	19.89	0.64	-	32
Dec-28 16,800	2,400.00	-	-	-	19.85	0.57	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16,300	-	-	-	-	30.31	-	-	1
Feb-26 w1 16,400	-	-	-	-	29.73	-	-	2
Feb-26 w1 16,450	-	-	-	-	29.45	-	-	3
Feb-26 w1 16,500	-	-	-	-	29.16	-	-	3
Feb-26 w1 16,550	-	-	-	-	28.87	-	-	1
Feb-26 w1 16,650	-	-	-	-	28.29	-	-	1
Feb-26 w1 16,800	-	-	-	-	27.43	-	-	6
Feb-26 w1 16,900	-	-	-	-	26.85	-	-	1
Feb-26 w1 16,950	-	-	-	-	26.56	-	-	1
Feb-26 w1 17,000	-	-	-	-	26.27	-	-	5
Feb-26 w1 17,100	-	-	-	-	25.69	-	-	5
Feb-26 w1 17,200	-	-	-	-	25.12	-	-	2
Feb-26 w1 17,250	-	-	-	-	24.83	-	-	5
Feb-26 w1 17,300	1.00	-	-	-	24.54	-	-	4
Feb-26 w1 17,325	1.00	-	-	-	24.40	-0.01	-	2
Feb-26 w1 17,350	1.00	-	-	-	24.25	-0.01	-	3
Feb-26 w1 17,400	1.00	-	-	-	23.96	-0.01	-	6
Feb-26 w1 17,425	1.00	-	-	-	23.82	-0.01	-	1
Feb-26 w1 17,450	2.00	-	-	-	23.67	-0.01	-	3
Feb-26 w1 17,500	2.00	8.00	8.00	8.00	23.39	-0.02	1	9
Feb-26 w1 17,550	3.00	-	-	-	23.10	-0.03	-	4
Feb-26 w1 17,600	5.00	9.00	9.00	9.00	22.81	-0.04	1	3
Feb-26 w1 17,625	6.00	-	-	-	22.66	-0.04	-	1
Feb-26 w1 17,650	7.00	22.00	22.00	20.00	22.52	-0.05	4	4
Feb-26 w1 17,700	9.00	26.00	26.00	23.00	22.23	-0.07	4	5
Feb-26 w1 17,750	13.00	25.00	25.00	25.00	21.94	-0.09	1	1
Feb-26 w1 17,800	18.00	18.00	46.00	18.00	21.65	-0.12	2	6
Feb-26 w1 17,850	24.00	18.00	18.00	18.00	21.37	-0.16	1	7
Feb-26 w1 17,875	28.00	-	-	-	21.22	-0.18	-	5
Feb-26 w1 17,900	32.00	-	-	-	21.08	-0.20	-	3
Feb-26 w1 18,000	55.00	42.00	55.00	40.00	20.50	-0.31	9	9
Feb-26 w1 18,025	62.00	-	-	-	20.36	-0.34	-	1
Feb-26 w1 18,050	71.00	-	-	-	20.21	-0.37	-	1
Feb-26 w1 18,075	80.00	82.00	82.00	53.00	20.07	-0.41	7	1
Feb-26 w1 18,100	90.00	-	-	-	19.92	-0.44	-	1
Feb-26 w1 18,125	101.00	111.00	111.00	111.00	19.78	-0.48	1	1
Feb-26 w1 18,175	126.00	-	-	-	19.62	-0.55	-	1
Feb-26 w1 18,200	140.00	-	-	-	19.56	-0.59	-	3
Feb-26 w1 18,300	206.00	258.00	258.00	258.00	19.31	-0.73	1	1
Feb-26 w2 15,800	-	-	-	-	29.58	-	-	2
Feb-26 w2 16,550	3.00	-	-	-	25.27	-0.01	-	2
Feb-26 w2 16,600	3.00	-	-	-	24.98	-0.01	-	2
Feb-26 w2 16,650	3.00	-	-	-	24.69	-0.01	-	2
Feb-26 w2 16,700	4.00	-	-	-	24.40	-0.02	-	2
Feb-26 w2 16,750	4.00	-	-	-	24.12	-0.02	-	1
Feb-26 w2 16,900	7.00	-	-	-	23.25	-0.03	-	1
Feb-26 w2 17,000	9.00	-	-	-	22.68	-0.03	-	1
Feb-26 w2 17,050	10.00	-	-	-	22.39	-0.04	-	1
Feb-26 w2 17,100	11.00	-	-	-	22.10	-0.04	-	5
Feb-26 w2 17,150	13.00	-	-	-	21.82	-0.05	-	4
Feb-26 w2 17,200	15.00	-	-	-	21.53	-0.06	-	2
Feb-26 w2 17,250	17.00	-	-	-	21.24	-0.06	-	1
Feb-26 w2 17,300	20.00	-	-	-	20.95	-0.07	-	3
Feb-26 w2 17,350	23.00	-	-	-	20.67	-0.08	-	4
Feb-26 w2 17,400	26.00	-	-	-	20.38	-0.09	-	2
Feb-26 w2 17,450	30.00	-	-	-	20.09	-0.11	-	1
Feb-26 w2 17,500	34.00	-	-	-	19.80	-0.12	-	1
Feb-26 w2 17,650	52.00	-	-	-	18.94	-0.17	-	5
Feb-26 w2 17,700	59.00	79.00	79.00	76.00	18.65	-0.20	3	1
Feb-26 w2 17,850	88.00	105.00	105.00	105.00	17.79	-0.28	2	2
Feb-26 w2 17,900	100.00	-	-	-	17.50	-0.31	-	2
Feb-26 w2 17,950	114.00	-	-	-	17.22	-0.34	-	1
Feb-26 w2 18,100	166.00	-	-	-	16.35	-0.46	-	2
Feb-26 w2 18,200	212.00	-	-	-	15.97	-0.54	-	2
Feb-26 13,900	-	-	-	-	38.99	-	-	2
Feb-26 14,200	-	-	-	-	37.35	-	-	301
Feb-26 14,900	1.00	-	-	-	33.53	-	-	2
Feb-26 15,000	1.00	-	-	-	32.99	-	-	10
Feb-26 15,050	1.00	-	-	-	32.71	-	-	3
Feb-26 15,150	1.00	-	-	-	32.17	-	-	1
Feb-26 15,200	1.00	-	-	-	31.89	-	-	3
Feb-26 15,250	2.00	-	-	-	31.62	-	-	1
Feb-26 15,300	2.00	-	-	-	31.35	-	-	4
Feb-26 15,400	2.00	-	-	-	30.80	-0.01	-	4
Feb-26 15,500	2.00	-	-	-	30.26	-0.01	-	9
Feb-26 15,600	3.00	-	-	-	29.71	-0.01	-	3
Feb-26 15,700	3.00	-	-	-	29.17	-0.01	-	3
Feb-26 15,750	3.00	-	-	-	28.89	-0.01	-	6
Feb-26 15,800	4.00	-	-	-	28.62	-0.01	-	9
Feb-26 15,850	4.00	-	-	-	28.35	-0.01	-	26
Feb-26 15,900	4.00	-	-	-	28.08	-0.01	-	7
Feb-26 15,950	5.00	-	-	-	27.80	-0.01	-	7
Feb-26 16,000	5.00	-	-	-	27.53	-0.01	-	11
Feb-26 16,050	6.00	-	-	-	27.26	-0.02	-	4
Feb-26 16,100	6.00	-	-	-	26.99	-0.02	-	4
Feb-26 16,150	7.00	-	-	-	26.71	-0.02	-	2
Feb-26 16,200	7.00	-	-	-	26.44	-0.02	-	6
Feb-26 16,300	9.00	-	-	-	25.89	-0.02	-	3
Feb-26 16,350	9.00	-	-	-	25.62	-0.02	-	2
Feb-26 16,400	10.00	-	-	-	25.35	-0.03	-	15
Feb-26 16,450	11.00	-	-	-	25.08	-0.03	-	8
Feb-26 16,500	12.00	-	-	-	24.80	-0.03	-	29
Feb-26 16,600	14.00	-	-	-	24.26	-0.04	-	1
Feb-26 16,650	16.00	23.00	23.00	23.00	23.99	-0.04	1	6
Feb-26 16,700	17.00	-	-	-	23.71	-0.05	-	8
Feb-26 16,750	19.00	-	-	-	23.44	-0.05	-	59
Feb-26 16,800	21.00	25.00	25.00	25.00	23.17	-0.05	1	61
Feb-26 16,850	22.00	-	-	-	22.89	-0.06	-	40
Feb-26 16,900	25.00	-	-	-	22.62	-0.06	-	15
Feb-26 16,950	27.00	-	-	-	22.35	-0.07	-	1
Feb-26 17,000	29.00	36.00	36.00	36.00	22.08	-0.08	2	21
Feb-26 17,050	32.00	-	-	-	21.80	-0.08	-	1
Feb-26 17,100	35.00	-	-	-	21.53	-0.09	-	7
Feb-26 17,150	39.00	-	-	-	21.26	-0.10	-	103
Feb-26 17,200	42.00	55.00	55.00	55.00	20.99	-0.11	1	25
Feb-26 17,250	46.00	-	-	-	20.71	-0.12	-	1
Feb-26 17,300	51.00	-	-	-	20.44	-0.13	-	63
Feb-26 17,350	56.00	60.00	60.00	60.00	20.17	-0.14	5	12
Feb-26 17,400	61.00	70.00	70.00	70.00	19.90	-0.15	2	10
Feb-26 17,450	67.00	60.00	60.00	60.00	19.62	-0.17	1	16
Feb-26 17,500	74.00	76.00	80.00	76.00	19.35	-0.18	6	12
Feb-26 17,550	81.00	78.00	78.00	78.00	19.08	-0.20	2	16
Feb-26 17,600	89.00	110.00	110.00	97.00	18.80	-0.21	8	4
Feb-26 17,650	97.00	-	-	-	18.53	-0.23	-	7
Feb-26 17,700	107.00	110.00	110.00	95.00	18.26	-0.25	120	110
Feb-26 17,750	117.00	101.00	129.00	101.00	17.99	-0.27	16	7
Feb-26 17,800	128.00	140.00	141.00	140.00	17.71	-0.29	3	35
Feb-26 17,850	140.00	-	-	-	17.44	-0.32	-	3
Feb-26 17,900	154.00	126.00	164.00	126.00	17.17	-0.34	3	9
Feb-26 17,950	168.00	140.00	140.00	140.00	16.90	-0.37	1	2
Feb-26 18,000	184.00	150.00	195.00	150.00	16.62	-0.40	2	5
Feb-26 18,100	220.00	200.00	269.00	200.00	16.08	-0.46	5	16
Feb-26 18,200	265.00	223.00	300.00	220.00	15.70	-0.53	9	26
Feb-26 18,300	319.00	-	-	-	15.50	-0.59	-	10
Feb-26 w4 17,100	62.00	72.00	72.00	72.00	21.17	-0.13	2	2
Feb-26 w4 17,400	95.00	101.00	105.00	101.00	19.57	-0.19	3	2
Feb-26 w4 17,450	102.00	101.00	123.00	101.00	19.30	-0.20	3	3
Feb-26 w4 17,500	110.00	101.00	101.00	101.00	19.04	-0.22	1	2
Feb-26 w4 17,550	118.00	106.00	106.00	101.00	18.77	-0.23	2	5
Feb-26 w4 17,600	127.00	127.00	127.00	127.00	18.51	-0.25	2	2
Mar-26 8,000	-	-	-	-	60.70	-	-	4
Mar-26 9,900	-	-	-	-	52.34	-	-	1
Mar-26 10,000	-	-	-	-	51.90	-	-	6
Mar-26 10,200	-	-	-	-	51.02	-	-	1
Mar-26 10,700	1.00	-	-	-	48.82	-	-	2
Mar-26 11,000	1.00	-	-	-	47.50	-	-	4
Mar-26 11,200	1.00	-	-	-	46.62	-	-	10
Mar-26 11,500	1.00	-	-	-	45.30	-	-	5
Mar-26 11,600	1.00	-	-	-	44.86	-	-	1
Mar-26 11,800	2.00	-	-	-	43.98	-	-	2
Mar-26 12,000	2.00	-	-	-	43.10	-	-	2
Mar-26 12,300	2.00	-	-	-	41.78	-	-	1
Mar-26 12,500	3.00	-	-	-	40.90	-	-	2
Mar-26 12,800	4.00	-	-	-	39.58	-	-	1
Mar-26 12,900	4.00	-	-	-	39.14	-	-	20
Mar-26 13,000	4.00	-	-	-	38.70	-0.01	-	5
Mar-26 13,200	5.00	-	-	-	37.82	-0.01	-	1
Mar-26 13,300	6.00	-	-	-	37.38	-0.01	-	1
Mar-26 13,400	6.00	-	-	-	36.94	-0.01	-	2
Mar-26 13,500	7.00	-	-	-	36.50	-0.01	-	5
Mar-26 13,700	8.00	-	-	-	35.62	-0.01	-	3
Mar-26 13,800	8.00	-	-	-	35.18	-0.01	-	1
Mar-26 14,000	10.00	-	-	-	34.30	-0.01	-	14
Mar-26 14,100	11.00	-	-	-	33.86	-0.01	-	1
Mar-26 14,200	12.00	-	-	-	33.42	-0.01	-	18
Mar-26 14,300	13.00	-	-	-	32.98	-0.02	-	2
Mar-26 14,500	15.00	-	-	-	32.10	-0.02	-	2
Mar-26 14,600	16.00	-	-	-	31.66	-0.02	-	1
Mar-26 14,700	17.00	-	-	-	31.22	-0.02	-	13
Mar-26 14,800	19.00	-	-	-	30.78	-0.02	-	4
Mar-26 14,900	20.00	-	-	-	30.34	-0.03	-	5
Mar-26 15,000	22.00	-	-	-	29.90	-0.03	-	114
Mar-26 15,100	24.00	-	-	-	29.46	-0.03	-	3
Mar-26 15,200	26.00	29.00	29.00	29.00	29.02	-0.03	1	8
Mar-26 15,300	28.00	-	-	-	28.58	-0.04	-	106
Mar-26 15,400	31.00	-	-	-	28.14	-0.04	-	204
Mar-26 15,500	34.00	-	-	-	27.70	-0.04	-	108
Mar-26 15,600	37.00	-	-	-	27.26	-0.05	-	5
Mar-26 15,700	40.00	-	-	-	26.82	-0.05	-	3
Mar-26 15,800	43.00	-	-	-	26.38	-0.06	-	6
Mar-26 15,900	47.00	-	-	-	25.94	-0.06	-	3,042
Mar-26 16,000	52.00	55.00	55.00	55.00	25.50	-0.07	1	14
Mar-26 16,050	54.00	61.00	61.00	61.00	25.28	-0.07	3	3
Mar-26 16,100	56.00	-	-	-	25.06	-0.08	-	5
Mar-26 16,200	61.00	-	-	-	24.62	-0.08	-	4
Mar-26 16,250	64.00	-	-	-	24.40	-0.09	-	4
Mar-26 16,300	67.00	-	-	-	24.18	-0.09	-	1
Mar-26 16,400	73.00	-	-	-	23.74	-0.10	-	2
Mar-26 16,450	77.00	-	-	-	23.52	-0.10	-	25
Mar-26 16,500	80.00	-	-	-	23.30	-0.11	-	5
Mar-26 16,550	84.00	-	-	-	23.08	-0.11	-	25
Mar-26 16,600	88.00	-	-	-	22.86	-0.12	-	17
Mar-26 16,700	96.00	-	-	-	22.42	-0.13	-	6
Mar-26 16,750	101.00	-	-	-	22.20	-0.14	-	1
Mar-26 16,800	106.00	-	-	-	21.98	-0.14	-	15
Mar-26 16,850	111.00	-	-	-	21.76	-0.15	-	1
Mar-26 16,900	116.00	130.00	130.00	130.00	21.54	-0.16	2	4
Mar-26 16,950	122.00	-	-	-	21.32	-0.16	-	30
Mar-26 17,000	127.00	-	-	-	21.10	-0.17	-	324
Mar-26 17,050	134.00	-	-	-	20.88	-0.18	-	1
Mar-26 17,100	140.00	140.00	140.00	140.00	20.66	-0.19	1	9
Mar-26 17,150	147.00	-	-	-	20.44	-0.20	-	1
Mar-26 17,200	154.00	-	-	-	20.22	-0.21	-	12
Mar-26 17,250	162.00	-	-	-	20.00	-0.22	-	101
Mar-26 17,300	169.00	-	-	-	19.78	-0.23	-	29
Mar-26 17,350	178.00	198.00	198.00	198.00	19.56	-0.24	1	2
Mar-26 17,400	187.00	187.00	187.00	187.00	19.34	-0.25	1	12
Mar-26 17,450	196.00	197.00	197.00	197.00	19.12	-0.26	1	2
Mar-26 17,500	206.00	-	-	-	18.90	-0.27	-	8
Mar-26 17,600	227.00	195.00	196.00	195.00	18.46	-0.30	4	8
Mar-26 17,650	238.00	-	-	-	18.24	-0.31	-	1
Mar-26 17,700	250.00	235.00	250.00	235.00	18.02	-0.32	8	5
Mar-26 17,800	276.00	-	-	-	17.58	-0.35	-	5
Mar-26 17,900	304.00	305.00	305.00	305.00	17.14	-0.39	5	2
Mar-26 17,950	320.00	-	-	-	16.92	-0.40	-	100
Mar-26 18,000	336.00	350.00	350.00	331.00	16.70	-0.42	3	281
Mar-26 18,100	371.00	358.00	390.00	358.00	16.26	-0.46	7	2
Mar-26 18,200	411.00	375.00	375.00	375.00	15.87	-0.50	1	7
Mar-26 18,300	462.00	-	-	-	15.74	-0.53	-	1
Mar-26 18,400	516.00	-	-	-	15.60	-0.57	-	1
Mar-26 18,500	574.00	-	-	-	15.47	-0.61	-	1
Apr-26 15,200	61.00	-	-	-	26.46	-0.06	-	1
Apr-26 15,400	69.00	-	-	-	25.69	-0.07	-	1
Apr-26 15,900	97.00	112.00	112.00	112.00	23.75	-0.10	2	2
Apr-26 16,000	104.00	-	-	-	23.36	-0.11	-	6
Apr-26 16,100	111.00	-	-	-	22.98	-0.12	-	4
Apr-26 16,200	119.00	-	-	-	22.59	-0.13	-	1
Apr-26 16,300	128.00	-	-	-	22.20	-0.13	-	3
Apr-26 16,400	137.00	142.00	142.00	142.00	21.82	-0.14	1	1
Apr-26 16,500	147.00	148.00	148.00	148.00	21.43	-0.16	2	2
Apr-26 17,200	246.00	-	-	-	18.72	-0.26	-	2,501
Apr-26 17,250	255.00	-	-	-	18.53	-0.27	-	1
Apr-26 17,300	265.00	268.00	275.00	267.00	18.34	-0.28	3	5
Apr-26 17,350	275.00	307.00	307.00	307.00	18.14	-0.29	1	2
Apr-26 17,500	308.00	306.00	306.00	306.00	17.56	-0.32	2	2
Apr-26 17,600	333.00	-	-	-	17.17	-0.34	-	3
Apr-26 18,000	455.00	425.00	425.00	425.00	15.63	-0.45	1	1
Jun-26 8,000	2.00	-	-	-	45.74	-	-	300
Jun-26 9,500	6.00	-	-	-	41.16	-	-	350
Jun-26 10,200	9.00	-	-	-	39.02	-0.01	-	1
Jun-26 10,900	14.00	-	-	-	36.88	-0.01	-	1
Jun-26 11,300	18.00	-	-	-	35.66	-0.01	-	32
Jun-26 11,400	19.00	-	-	-	35.36	-0.01	-	32
Jun-26 11,500	20.00	-	-	-	35.05	-0.01	-	32
Jun-26 11,600	21.00	-	-	-	34.75	-0.01	-	32
Jun-26 12,000	27.00	-	-	-	33.53	-0.02	-	2
Jun-26 12,100	28.00	-	-	-	33.22	-0.02	-	1
Jun-26 12,200	30.00	-	-	-	32.92	-0.02	-	1
Jun-26 12,300	31.00	-	-	-	32.61	-0.02	-	2
Jun-26 12,500	35.00	-	-	-	32.00	-0.02	-	1
Jun-26 12,600	37.00	-	-	-	31.69	-0.03	-	1
Jun-26 12,700	39.00	-	-	-	31.39	-0.03	-	1
Jun-26 13,000	46.00	-	-	-	30.47	-0.03	-	7
Jun-26 13,200	51.00	-	-	-	29.86	-0.04	-	1
Jun-26 13,400	56.00	-	-	-	29.25	-0.04	-	2
Jun-26 13,500	59.00	-	-	-	28.95	-0.04	-	6
Jun-26 13,800	69.00	-	-	-	28.03	-0.05	-	7
Jun-26 14,000	77.00	-	-	-	27.42	-0.06	-	15
Jun-26 14,100	81.00	-	-	-	27.11	-0.06	-	5
Jun-26 14,200	85.00	-	-	-	26.81	-0.06	-	3
Jun-26 14,300	90.00	-	-	-	26.50	-0.07	-	3
Jun-26 14,400	95.00	-	-	-	26.20	-0.07	-	4
Jun-26 14,500	100.00	-	-	-	25.89	-0.07	-	2
Jun-26 14,700	110.00	-	-	-	25.28	-0.08	-	5
Jun-26 14,800	116.00	-	-	-	24.98	-0.09	-	1
Jun-26 14,900	122.00	-	-	-	24.67	-0.09	-	1
Jun-26 15,000	129.00	-	-	-	24.37	-0.10	-	108
Jun-26 15,100	136.00	-	-	-	24.06	-0.10	-	7
Jun-26 15,200	143.00	-	-	-	23.76	-0.11	-	5
Jun-26 15,300	150.00	-	-	-	23.45	-0.11	-	3
Jun-26 15,400	159.00	-	-	-	23.15	-0.12	-	3
Jun-26 15,500	167.00	-	-	-	22.84	-0.13	-	47
Jun-26 15,600	176.00	-	-	-	22.54	-0.13	-	2
Jun-26 15,700	185.00	-	-	-	22.23	-0.14	-	3
Jun-26 15,800	195.00	-	-	-	21.93	-0.15	-	2
Jun-26 15,900	206.00	-	-	-	21.62	-0.16	-	3
Jun-26 16,000	217.00	-	-	-	21.31	-0.16	-	121
Jun-26 16,100	229.00	-	-	-	21.01	-0.17	-	1
Jun-26 16,200	241.00	-	-	-	20.70	-0.18	-	5
Jun-26 16,300	255.00	-	-	-	20.40	-0.19	-	5
Jun-26 16,400	269.00	-	-	-	20.09	-0.20	-	5
Jun-26 16,600	299.00	302.00	302.00	302.00	19.48	-0.23	2	8
Jun-26 16,700	316.00	-	-	-	19.18	-0.24	-	4
Jun-26 16,800	334.00	342.00	342.00	342.00	18.87	-0.25	2	4
Jun-26 16,900	353.00	-	-	-	18.57	-0.27	-	1
Jun-26 17,000	373.00	384.00	384.00	384.00	18.26	-0.28	2	158
Jun-26 17,100	394.00	-	-	-	17.96	-0.30	-	7
Jun-26 17,200	416.00	427.00	427.00	427.00	17.65	-0.31	1	1
Jun-26 17,400	466.00	490.00	490.00	490.00	17.04	-0.35	1	2
Jun-26 17,500	493.00	-	-	-	16.74	-0.37	-	2
Jun-26 17,600	522.00	-	-	-	16.43	-0.39	-	200
Jun-26 17,700	552.00	-	-	-	16.12	-0.41	-	1
Jun-26 17,800	585.00	600.00	600.00	600.00	15.82	-0.43	1	1
Jun-26 18,000	656.00	698.00	698.00	698.00	15.21	-0.47	1	1
Sep-26 13,000	108.00	-	-	-	28.05	-0.06	-	1
Sep-26 13,100	113.00	-	-	-	27.79	-0.06	-	2
Sep-26 13,300	123.00	-	-	-	27.28	-0.07	-	1
Sep-26 13,600	140.00	-	-	-	26.51	-0.08	-	1
Sep-26 13,700	146.00	-	-	-	26.26	-0.08	-	2
Sep-26 14,000	165.00	-	-	-	25.49	-0.09	-	5
Sep-26 14,100	172.00	-	-	-	25.23	-0.09	-	1
Sep-26 14,300	187.00	-	-	-	24.72	-0.10	-	3
Sep-26 14,500	203.00	-	-	-	24.21	-0.11	-	1
Sep-26 15,000	249.00	-	-	-	22.93	-0.14	-	4
Sep-26 15,400	293.00	-	-	-	21.90	-0.16	-	5
Sep-26 15,500	305.00	-	-	-	21.65	-0.17	-	31
Sep-26 15,600	318.00	-	-	-	21.39	-0.18	-	2
Sep-26 15,700	331.00	-	-	-	21.14	-0.19	-	2
Sep-26 15,800	345.00	-	-	-	20.88	-0.19	-	2
Sep-26 15,900	359.00	-	-	-	20.62	-0.20	-	3
Sep-26 16,000	375.00	-	-	-	20.37	-0.21	-	4
Sep-26 16,100	390.00	-	-	-	20.11	-0.22	-	1
Sep-26 16,200	407.00	-	-	-	19.85	-0.23	-	2
Sep-26 16,300	424.00	-	-	-	19.60	-0.24	-	3
Sep-26 16,400	442.00	-	-	-	19.34	-0.25	-	2
Sep-26 16,500	461.00	-	-	-	19.09	-0.26	-	2
Sep-26 16,600	480.00	-	-	-	18.83	-0.27	-	3
Sep-26 16,700	501.00	-	-	-	18.57	-0.28	-	2
Sep-26 16,800	523.00	-	-	-	18.32	-0.29	-	3
Sep-26 17,000	569.00	-	-	-	17.81	-0.32	-	3
Sep-26 17,300	646.00	-	-	-	17.04	-0.36	-	3
Sep-26 17,400	674.00	-	-	-	16.78	-0.38	-	3
Sep-26 17,500	704.00	-	-	-	16.53	-0.39	-	2
Sep-26 17,700	767.00	-	-	-	16.01	-0.42	-	3
Sep-26 17,800	801.00	-	-	-	15.76	-0.44	-	2
Sep-26 18,200	971.00	964.00	964.00	964.00	15.05	-0.51	2	3
Sep-26 19,400	1,694.00	-	-	-	13.55	-0.74	-	15
Dec-26 8,600	25.00	-	-	-	36.84	-0.01	-	1,250
Dec-26 10,900	78.00	-	-	-	31.57	-0.03	-	1
Dec-26 11,300	93.00	-	-	-	30.65	-0.04	-	1
Dec-26 12,500	149.00	-	-	-	27.91	-0.07	-	1
Dec-26 12,900	173.00	-	-	-	26.99	-0.08	-	1
Dec-26 13,200	194.00	-	-	-	26.30	-0.09	-	1
Dec-26 13,500	216.00	-	-	-	25.62	-0.10	-	3
Dec-26 14,000	259.00	-	-	-	24.47	-0.12	-	1,002
Dec-26 14,200	278.00	-	-	-	24.01	-0.12	-	3
Dec-26 14,700	331.00	-	-	-	22.87	-0.15	-	1
Dec-26 15,000	368.00	-	-	-	22.18	-0.17	-	1
Dec-26 15,500	438.00	-	-	-	21.04	-0.20	-	1
Dec-26 15,600	453.00	-	-	-	20.81	-0.21	-	32
Dec-26 15,800	486.00	-	-	-	20.35	-0.22	-	1
Dec-26 16,000	521.00	-	-	-	19.89	-0.24	-	1
Dec-26 16,400	599.00	-	-	-	18.97	-0.28	-	6,000
Dec-26 16,500	620.00	-	-	-	18.75	-0.29	-	1
Dec-26 16,600	642.00	-	-	-	18.52	-0.30	-	1
Dec-26 16,700	665.00	-	-	-	18.29	-0.31	-	1,501
Dec-26 16,800	689.00	-	-	-	18.06	-0.32	-	1
Dec-26 17,000	740.00	-	-	-	17.60	-0.34	-	1
Dec-26 17,100	766.00	-	-	-	17.37	-0.35	-	1
Dec-26 17,300	823.00	-	-	-	16.91	-0.38	-	2
Dec-26 17,400	853.00	-	-	-	16.68	-0.39	-	4
Dec-26 17,500	884.00	-	-	-	16.46	-0.40	-	1,000
Dec-26 17,600	917.00	-	-	-	16.23	-0.42	-	1
Dec-26 17,700	950.00	-	-	-	16.00	-0.43	-	5,001
Dec-26 17,800	985.00	-	-	-	15.77	-0.45	-	5
Dec-26 17,900	1,021.00	-	-	-	15.54	-0.46	-	5,001
Dec-26 18,000	1,066.00	-	-	-	15.42	-0.48	-	2
Dec-26 18,200	1,161.00	1,147.00	1,147.00	1,147.00	15.19	-0.51	2	3
Dec-26 18,500	1,314.00	-	-	-	14.85	-0.56	-	1
Dec-26 18,800	1,482.00	-	-	-	14.51	-0.60	-	1
Dec-26 19,100	1,664.00	-	-	-	14.17	-0.65	-	1
Dec-26 19,400	1,860.00	-	-	-	13.83	-0.70	-	1
Dec-26 19,700	2,069.00	-	-	-	13.49	-0.74	-	1
Dec-26 20,000	2,292.00	-	-	-	13.15	-0.78	-	1
Mar-27 13,800	295.00	-	-	-	23.66	-0.12	-	32
Mar-27 16,500	722.00	-	-	-	18.28	-0.30	-	1
Sep-27 12,100	213.00	-	-	-	23.74	-0.08	-	32
Sep-27 12,200	221.00	-	-	-	23.59	-0.08	-	32
Sep-27 12,300	230.00	-	-	-	23.43	-0.08	-	32
Sep-27 12,400	238.00	-	-	-	23.28	-0.09	-	32
Sep-27 14,200	447.00	-	-	-	20.49	-0.16	-	32
Dec-27 14,700	587.00	-	-	-	19.10	-0.20	-	1
Dec-27 15,400	728.00	-	-	-	18.10	-0.25	-	32
Dec-27 15,700	798.00	-	-	-	17.68	-0.27	-	32
Dec-27 15,800	821.00	-	-	-	17.53	-0.27	-	32
Dec-28 16,800	1,565.00	-	-	-	16.64	-0.38	-	1,800

STOCK OPTIONS

	Previous Close	182.10		04/02/26
	ACCIONA Close	182.30		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 195.00	0.71	-	-	-	27.94	0.13	-	5
Mar-26 125.00	57.64	-	-	-	43.24	1.00	-	3
Mar-26 135.00	47.75	-	-	-	40.75	0.99	-	1
Mar-26 150.00	33.25	-	-	-	37.02	0.94	-	2
Mar-26 160.00	24.09	-	-	-	34.54	0.88	-	3
Mar-26 180.00	8.94	-	-	-	29.56	0.58	-	2
Mar-26 195.00	2.98	-	-	-	28.78	0.28	-	5
Mar-26 200.00	1.93	-	-	-	28.70	0.20	-	5
Mar-26 210.00	0.70	-	-	-	28.53	0.09	-	5
Jun-26 135.00	49.64	-	-	-	36.55	0.93	-	1
Jun-26 160.00	28.09	-	-	-	31.56	0.79	-	1
Jun-26 195.00	7.52	-	-	-	26.82	0.39	-	5
Sep-26 185.00	13.88	-	-	-	27.78	0.52	-	1
Sep-26 200.00	8.14	-	-	-	27.31	0.36	-	1
Sep-26 210.00	5.61	-	-	-	27.00	0.27	-	7
Sep-26 220.00	3.76	-	-	-	26.69	0.20	-	5
Dec-26 230.00	4.13	-	-	-	26.27	0.19	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 160.00	0.21	-	-	-	35.89	-0.04	-	1
Feb-26 165.00	0.48	-	-	-	34.59	-0.08	-	5
Feb-26 170.00	1.03	0.90	0.90	0.90	33.29	-0.15	1	5
Feb-26 175.00	1.97	-	-	-	32.00	-0.26	-	3
Mar-26 82.00	-	-	-	-	54.74	-	-	47
Mar-26 150.00	0.64	-	-	-	37.83	-0.06	-	3
Mar-26 160.00	1.53	-	-	-	35.35	-0.13	-	1
Mar-26 170.00	3.25	-	-	-	32.86	-0.25	-	2
Mar-26 185.00	8.87	-	-	-	29.76	-0.53	-	1
Apr-26 170.00	4.62	-	-	-	31.02	-0.28	-	5
Jun-26 120.00	0.50	-	-	-	38.75	-0.03	-	1

	Previous Close	21.54		04/02/26
	ACCIONA ENERGIA Close	21.36		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	0.01	-	-	-	29.26	0.01	-	1
Dec-26 24.00	1.19	-	-	-	27.83	0.37	-	3
Dec-26 30.00	0.21	-	-	-	26.14	0.10	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	0.38	-	-	-	30.74	-0.38	-	1
Mar-26 18.00	0.06	-	-	-	32.67	-0.06	-	1
Mar-26 21.00	0.73	-	-	-	31.08	-0.41	-	1
Mar-26 22.00	1.26	-	-	-	30.86	-0.58	-	1
Mar-26 23.00	1.96	-	-	-	30.81	-0.73	-	1
Sep-26 20.00	1.48	-	-	-	30.56	-0.37	-	3
Dec-26 18.00	0.93	-	-	-	29.81	-0.24	-	2
Dec-26 19.00	1.28	-	-	-	29.56	-0.30	-	3
Dec-26 21.00	2.17	-	-	-	29.06	-0.44	-	15

	Previous Close	12.85		04/02/26
	ACERINOX Close	12.51		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.27	-	-	-	25.05	0.52	-	10
Feb-26 13.00	0.09	-	-	-	24.00	0.24	-	43
Feb-26 13.50	0.02	-	-	-	22.96	0.06	-	16
Mar-26 10.00	2.55	-	-	-	33.90	0.98	-	20
Mar-26 10.50	2.07	-	-	-	32.58	0.95	-	67
Mar-26 11.00	1.61	-	-	-	31.26	0.90	-	32
Mar-26 12.00	0.81	-	-	-	28.63	0.69	-	14
Mar-26 12.50	0.49	-	-	-	27.31	0.53	-	43
Mar-26 13.00	0.27	-	-	-	26.20	0.36	-	22
Mar-26 13.50	0.13	-	-	-	25.09	0.21	-	15
Mar-26 14.00	0.05	-	-	-	23.98	0.10	-	15
Jun-26 10.00	2.72	-	-	-	32.59	0.90	-	10
Jun-26 11.00	1.88	-	-	-	30.16	0.80	-	10
Jun-26 11.50	1.50	-	-	-	28.95	0.73	-	25
Jun-26 12.00	1.16	-	-	-	27.74	0.65	-	14
Jun-26 12.50	0.85	-	-	-	26.52	0.55	-	30
Jun-26 13.50	0.43	-	-	-	25.18	0.36	-	24
Jun-26 14.00	0.28	-	-	-	24.51	0.27	-	10
Jun-26 14.50	0.18	-	-	-	23.85	0.19	-	50
Jun-26 15.00	0.10	-	-	-	23.18	0.12	-	1
Sep-26 9.00	3.68	-	-	-	34.44	0.94	-	1
Sep-26 12.00	1.30	-	-	-	27.72	0.63	-	11
Sep-26 12.50	1.01	-	-	-	26.60	0.55	-	17
Sep-26 13.00	0.78	-	-	-	26.10	0.47	-	14
Sep-26 13.50	0.58	-	-	-	25.60	0.39	-	151
Sep-26 14.00	0.43	-	-	-	25.11	0.31	-	173
Sep-26 15.00	0.21	-	-	-	24.13	0.18	-	3
Dec-26 9.00	3.72	-	-	-	33.24	0.92	-	1
Dec-26 9.25	3.50	-	-	-	32.77	0.90	-	2
Dec-26 9.75	3.08	-	-	-	31.84	0.86	-	2
Dec-26 11.00	2.12	-	-	-	29.51	0.74	-	10
Dec-26 13.00	0.96	-	-	-	26.30	0.48	-	1
Dec-26 13.50	0.77	-	-	-	25.90	0.41	-	15
Dec-26 15.00	0.36	-	-	-	24.70	0.24	-	2
Mar-27 11.00	2.17	-	-	-	29.75	0.73	-	5
Mar-27 13.00	1.06	-	-	-	26.82	0.49	-	1
Mar-27 14.50	0.56	-	-	-	25.58	0.32	-	150
Sep-27 13.50	1.07	-	-	-	26.95	0.45	-	5
Dec-27 11.00	2.38	-	-	-	29.65	0.70	-	10
Dec-27 12.00	1.81	-	-	-	28.37	0.60	-	1
Dec-27 13.00	1.36	-	-	-	27.43	0.50	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.50	0.02	-	-	-	27.92	-0.07	-	29
Feb-26 13.00	0.57	-	-	-	24.07	-0.77	-	13
Feb-26 14.50	1.99	-	-	-	20.95	-1.00	-	7
Mar-26 7.00	-	-	-	-	39.33	-	-	150
Mar-26 7.25	-	-	-	-	38.68	-	-	150
Mar-26 7.50	-	-	-	-	38.02	-	-	150
Mar-26 7.75	-	-	-	-	37.36	-	-	150
Mar-26 8.50	-	-	-	-	35.38	-	-	10
Mar-26 8.75	-	-	-	-	34.72	-	-	1
Mar-26 9.00	-	-	-	-	34.06	-	-	30
Mar-26 9.25	-	-	-	-	33.40	-	-	24
Mar-26 9.75	0.01	-	-	-	32.08	-0.01	-	4
Mar-26 10.00	0.01	-	-	-	31.42	-0.02	-	33
Mar-26 11.00	0.05	-	-	-	28.78	-0.09	-	13
Mar-26 11.50	0.11	-	-	-	27.46	-0.17	-	162
Mar-26 12.00	0.23	-	-	-	26.15	-0.30	-	13
Mar-26 12.50	0.41	-	-	-	24.83	-0.47	-	26
Apr-26 11.50	0.20	-	-	-	26.99	-0.22	-	3
Apr-26 12.00	0.33	0.33	0.33	0.33	25.70	-0.33	3	4
Apr-26 12.50	0.52	-	-	-	24.41	-0.47	-	1
Jun-26 8.50	0.02	-	-	-	33.61	-0.02	-	20
Jun-26 9.25	0.05	-	-	-	31.79	-0.05	-	20
Jun-26 9.50	0.06	-	-	-	31.19	-0.06	-	1
Jun-26 9.75	0.08	-	-	-	30.58	-0.07	-	4
Jun-26 10.00	0.10	0.10	0.10	0.10	29.98	-0.09	1	61
Jun-26 10.50	0.16	-	-	-	28.76	-0.13	-	3
Jun-26 11.50	0.34	-	-	-	26.34	-0.26	-	30
Jun-26 12.00	0.49	0.50	0.50	0.50	25.13	-0.35	6	6
Jun-26 12.50	0.68	-	-	-	23.91	-0.46	-	202
Jun-26 13.00	0.94	-	-	-	23.24	-0.57	-	500
Jun-26 14.00	1.63	-	-	-	21.90	-0.79	-	2
Sep-26 9.00	0.11	-	-	-	30.42	-0.08	-	22
Sep-26 9.50	0.16	-	-	-	29.30	-0.11	-	42
Sep-26 10.00	0.23	-	-	-	28.18	-0.15	-	1
Sep-26 10.50	0.32	-	-	-	27.06	-0.20	-	17
Sep-26 13.00	1.26	-	-	-	22.08	-0.59	-	11
Sep-26 15.00	2.79	-	-	-	20.11	-0.88	-	2
Dec-26 10.00	0.36	-	-	-	28.61	-0.18	-	10
Dec-26 10.50	0.46	-	-	-	27.68	-0.22	-	20
Dec-26 11.00	0.60	-	-	-	26.75	-0.28	-	21
Dec-26 12.00	0.95	-	-	-	24.88	-0.41	-	10
Mar-27 8.00	0.15	-	-	-	30.50	-0.07	-	2
Jun-27 8.75	0.25	-	-	-	27.26	-0.12	-	1
Jun-27 10.00	0.49	-	-	-	25.36	-0.21	-	243
Sep-27 12.00	1.32	-	-	-	21.33	-0.46	-	207

	Previous Close	96.40		04/02/26
	ACS Close	93.45		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 88.00	6.13	-	-	-	31.84	0.83	-	1
Feb-26 98.00	0.76	-	-	-	29.18	0.23	-	1
Feb-26 100.00	0.41	-	-	-	29.09	0.14	-	4
Feb-26 105.00	0.06	-	-	-	28.85	0.03	-	1
Mar-26 60.00	33.60	-	-	-	41.17	1.00	-	2
Mar-26 62.00	31.60	-	-	-	40.44	1.00	-	1
Mar-26 66.00	27.62	-	-	-	38.99	1.00	-	2
Mar-26 68.00	25.64	-	-	-	38.26	0.99	-	5
Mar-26 70.00	23.66	-	-	-	37.53	0.99	-	29
Mar-26 72.00	21.70	-	-	-	36.80	0.98	-	50
Mar-26 84.00	10.56	-	-	-	32.44	0.85	-	1
Mar-26 88.00	7.36	-	-	-	30.98	0.74	-	3
Mar-26 96.00	2.75	-	-	-	28.87	0.42	-	11
Mar-26 98.00	2.07	-	-	-	28.77	0.34	-	4
Mar-26 100.00	1.51	-	-	-	28.67	0.27	-	3
Jun-26 46.00	47.80	-	-	-	42.04	1.00	-	100
Jun-26 47.00	46.81	-	-	-	41.73	1.00	-	75
Jun-26 48.00	45.82	-	-	-	41.43	1.00	-	25
Jun-26 50.00	43.84	-	-	-	40.82	1.00	-	1
Jun-26 52.00	41.87	-	-	-	40.22	0.99	-	1
Jun-26 54.00	39.90	-	-	-	39.61	0.99	-	25
Jun-26 56.00	37.95	-	-	-	39.00	0.99	-	2
Jun-26 58.00	35.99	-	-	-	38.40	0.99	-	25
Jun-26 64.00	30.20	-	-	-	36.58	0.97	-	25
Jun-26 68.00	26.44	-	-	-	35.37	0.95	-	50
Jun-26 70.00	24.60	-	-	-	34.76	0.93	-	50
Jun-26 72.00	22.79	-	-	-	34.15	0.92	-	7
Jun-26 80.00	15.91	-	-	-	31.73	0.83	-	2
Jun-26 84.00	12.77	-	-	-	30.52	0.76	-	1
Jun-26 90.00	8.68	-	-	-	28.70	0.63	-	3
Jun-26 92.00	7.47	-	-	-	28.09	0.59	-	5
Jun-26 94.00	6.36	-	-	-	27.63	0.54	-	2
Jun-26 105.00	2.55	-	-	-	27.20	0.28	-	10
Sep-26 56.00	38.08	-	-	-	38.13	0.98	-	24
Sep-26 58.00	36.17	-	-	-	37.59	0.97	-	1
Sep-26 60.00	34.26	-	-	-	37.06	0.97	-	25
Sep-26 66.00	28.68	-	-	-	35.45	0.94	-	25
Sep-26 80.00	16.86	-	-	-	31.71	0.79	-	2
Sep-26 94.00	7.86	-	-	-	28.09	0.54	-	1
Dec-26 56.00	38.26	-	-	-	37.54	0.97	-	2
Dec-26 68.00	27.49	-	-	-	34.54	0.89	-	27
Dec-26 70.00	25.78	-	-	-	34.05	0.87	-	21
Dec-26 86.00	13.98	-	-	-	30.05	0.67	-	2
Dec-26 88.00	12.78	-	-	-	29.55	0.64	-	1
Dec-26 90.00	11.57	-	-	-	29.05	0.61	-	25
Dec-26 92.00	10.38	-	-	-	28.55	0.58	-	25
Dec-26 115.00	2.98	-	-	-	27.11	0.24	-	32
Mar-27 56.00	38.48	-	-	-	37.29	0.95	-	25
Jun-27 54.00	40.59	-	-	-	37.39	0.95	-	1
Dec-27 56.00	39.21	-	-	-	36.67	0.92	-	1
Dec-27 70.00	28.25	-	-	-	33.73	0.81	-	60
Dec-27 110.00	8.08	-	-	-	28.20	0.40	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 76.00	0.01	-	-	-	36.44	-	-	1
Feb-26 84.00	0.16	-	-	-	32.85	-0.06	-	2
Feb-26 94.00	2.51	-	-	-	28.57	-0.52	-	2
Mar-26 28.00	-	-	-	-	52.14	-	-	25
Mar-26 29.00	-	-	-	-	51.78	-	-	25
Mar-26 31.00	-	-	-	-	51.05	-	-	25
Mar-26 32.00	-	-	-	-	50.69	-	-	25
Mar-26 33.00	-	-	-	-	50.32	-	-	25
Mar-26 34.00	-	-	-	-	49.96	-	-	25
Mar-26 39.00	-	-	-	-	48.14	-	-	60
Mar-26 44.00	-	-	-	-	46.32	-	-	38
Mar-26 45.00	-	-	-	-	45.96	-	-	25
Mar-26 46.00	-	-	-	-	45.59	-	-	50
Mar-26 47.00	-	-	-	-	45.23	-	-	3
Mar-26 48.00	-	-	-	-	44.87	-	-	25
Mar-26 49.00	-	-	-	-	44.50	-	-	27
Mar-26 54.00	-	-	-	-	42.68	-	-	1
Mar-26 56.00	-	-	-	-	41.96	-	-	29
Mar-26 60.00	-	-	-	-	40.50	-	-	100
Mar-26 62.00	-	-	-	-	39.77	-	-	5
Mar-26 64.00	0.01	-	-	-	39.04	-	-	2
Mar-26 66.00	0.01	-	-	-	38.32	-	-	27
Mar-26 68.00	0.02	-	-	-	37.59	-0.01	-	25
Mar-26 70.00	0.04	-	-	-	36.86	-0.01	-	52
Mar-26 74.00	0.11	-	-	-	35.41	-0.02	-	3
Mar-26 76.00	0.17	-	-	-	34.68	-0.04	-	5
Mar-26 78.00	0.27	-	-	-	33.95	-0.05	-	3
Mar-26 80.00	0.40	-	-	-	33.22	-0.08	-	10
Mar-26 88.00	1.63	1.59	1.59	1.59	30.31	-0.26	1	1
Mar-26 90.00	2.24	-	-	-	29.59	-0.33	-	12
Mar-26 96.00	5.00	-	-	-	28.20	-0.58	-	3
Mar-26 98.00	6.33	-	-	-	28.10	-0.66	-	1
Mar-26 100.00	7.79	-	-	-	28.00	-0.74	-	1
Apr-26 90.00	3.03	-	-	-	28.76	-0.35	-	1
Jun-26 30.00	-	-	-	-	45.99	-	-	25
Jun-26 31.00	-	-	-	-	45.68	-	-	25
Jun-26 34.00	-	-	-	-	44.77	-	-	10
Jun-26 41.00	-	-	-	-	42.65	-	-	25
Jun-26 42.00	-	-	-	-	42.35	-	-	25
Jun-26 43.00	-	-	-	-	42.05	-	-	25
Jun-26 44.00	0.01	-	-	-	41.74	-	-	25
Jun-26 45.00	0.01	-	-	-	41.44	-	-	26
Jun-26 49.00	0.02	-	-	-	40.23	-	-	50
Jun-26 50.00	0.02	-	-	-	39.92	-	-	51
Jun-26 52.00	0.04	-	-	-	39.32	-	-	50
Jun-26 54.00	0.05	-	-	-	38.71	-0.01	-	50
Jun-26 56.00	0.07	-	-	-	38.10	-0.01	-	51
Jun-26 60.00	0.14	-	-	-	36.89	-0.02	-	50
Jun-26 62.00	0.20	-	-	-	36.29	-0.02	-	25
Jun-26 66.00	0.34	-	-	-	35.07	-0.04	-	30
Jun-26 68.00	0.45	-	-	-	34.47	-0.05	-	1
Jun-26 70.00	0.56	-	-	-	33.86	-0.06	-	1
Jun-26 72.00	0.74	-	-	-	33.25	-0.08	-	6
Jun-26 76.00	1.16	-	-	-	32.04	-0.12	-	5
Jun-26 88.00	3.72	-	-	-	28.40	-0.32	-	14
Jun-26 96.00	7.20	-	-	-	26.65	-0.52	-	1
Sep-26 50.00	0.15	-	-	-	38.47	-0.01	-	25
Sep-26 52.00	0.21	-	-	-	37.94	-0.02	-	50
Sep-26 54.00	0.27	-	-	-	37.40	-0.02	-	50
Sep-26 56.00	0.34	-	-	-	36.87	-0.03	-	51
Sep-26 66.00	1.04	-	-	-	34.19	-0.08	-	25
Sep-26 68.00	1.23	-	-	-	33.66	-0.10	-	25
Sep-26 70.00	1.51	-	-	-	33.12	-0.11	-	25
Sep-26 72.00	1.79	-	-	-	32.59	-0.13	-	1
Sep-26 76.00	2.50	-	-	-	31.52	-0.18	-	37
Sep-26 78.00	2.92	-	-	-	30.98	-0.20	-	52
Sep-26 80.00	3.34	-	-	-	30.45	-0.23	-	25
Sep-26 84.00	4.51	-	-	-	29.38	-0.29	-	25
Sep-26 90.00	6.66	-	-	-	27.77	-0.40	-	25
Dec-26 23.00	-	-	-	-	44.32	-	-	201
Dec-26 24.00	-	-	-	-	44.07	-	-	25
Dec-26 25.00	-	-	-	-	43.82	-	-	25
Dec-26 27.00	0.01	-	-	-	43.32	-	-	25
Dec-26 28.00	0.01	-	-	-	43.07	-	-	75
Dec-26 29.00	0.01	-	-	-	42.82	-	-	75
Dec-26 30.00	0.01	-	-	-	42.57	-	-	17
Dec-26 33.00	0.02	-	-	-	41.82	-	-	6
Dec-26 34.00	0.03	-	-	-	41.57	-	-	25
Dec-26 35.00	0.04	-	-	-	41.32	-	-	200
Dec-26 46.00	0.22	-	-	-	38.58	-0.02	-	25
Dec-26 50.00	0.35	-	-	-	37.58	-0.02	-	1
Dec-26 54.00	0.56	-	-	-	36.58	-0.04	-	25
Dec-26 58.00	0.83	-	-	-	35.58	-0.06	-	25
Dec-26 60.00	1.01	-	-	-	35.08	-0.07	-	75
Dec-26 66.00	1.68	-	-	-	33.58	-0.11	-	1
Mar-27 88.00	8.10	-	-	-	27.74	-0.37	-	1
Mar-27 92.00	9.70	-	-	-	26.79	-0.43	-	1
Jun-27 22.00	0.01	-	-	-	42.38	-	-	360
Jun-27 24.00	0.02	-	-	-	41.93	-	-	85
Jun-27 28.00	0.04	-	-	-	41.03	-	-	2
Jun-27 33.00	0.11	-	-	-	39.90	-0.01	-	2
Dec-27 50.00	1.47	-	-	-	35.25	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	43.05	-	-	-	39.04	0.95	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	1.15	-	-	-	32.04	-0.12	-	25
Jun-26 78.00	1.42	-	-	-	31.43	-0.14	-	25

	Previous Close	26.57		04/02/26
	AENA Close	26.99		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.00	4.01	-	-	-	28.70	1.00	-	1
Feb-26 25.00	2.06	-	-	-	25.42	0.93	-	2
Feb-26 26.00	1.18	-	-	-	23.78	0.78	-	1
Mar-26 24.00	3.16	-	-	-	26.61	0.91	-	1
Mar-26 25.00	2.28	-	-	-	25.06	0.83	-	1
Mar-26 26.00	1.50	-	-	-	23.52	0.70	-	70
Mar-26 27.00	0.85	-	-	-	21.98	0.53	-	10
Mar-26 28.00	0.43	0.43	0.43	0.43	21.14	0.33	1	1
Apr-26 28.00	0.64	-	-	-	21.03	0.38	-	2
Jun-26 23.00	4.25	-	-	-	27.15	0.91	-	4
Jun-26 24.00	3.37	-	-	-	25.89	0.85	-	20
Jun-26 25.00	2.55	-	-	-	24.63	0.76	-	23
Jun-26 26.00	1.82	-	-	-	23.37	0.66	-	1
Jun-26 27.00	1.22	-	-	-	22.11	0.53	-	6
Sep-26 23.00	4.36	-	-	-	26.47	0.86	-	5
Sep-26 25.00	2.79	-	-	-	24.34	0.71	-	25
Dec-26 29.00	1.05	-	-	-	20.66	0.35	-	6
Jun-27 25.00	3.29	-	-	-	23.14	0.65	-	2
Dec-27 23.00	4.89	-	-	-	24.73	0.75	-	16
Dec-27 25.00	3.63	-	-	-	23.57	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	30.78	-	-	1
Feb-26 23.00	-	-	-	-	29.13	-	-	1
Feb-26 25.00	0.05	-	-	-	25.85	-0.07	-	12
Feb-26 26.00	0.18	-	-	-	24.21	-0.22	-	5
Feb-26 27.00	0.51	-	-	-	22.57	-0.49	-	1
Mar-26 19.00	-	-	-	-	33.77	-	-	1
Mar-26 20.00	-	-	-	-	32.23	-	-	251
Mar-26 21.00	0.01	-	-	-	30.69	-0.01	-	501
Mar-26 23.00	0.04	-	-	-	27.60	-0.04	-	4
Mar-26 28.00	1.36	-	-	-	20.59	-0.68	-	16
Apr-26 23.00	0.13	-	-	-	27.20	-0.08	-	1
Jun-26 19.00	0.05	-	-	-	28.79	-0.03	-	1
Jun-26 19.50	0.07	-	-	-	28.16	-0.04	-	8
Jun-26 20.00	0.09	-	-	-	27.53	-0.05	-	6
Jun-26 21.00	0.15	-	-	-	26.27	-0.08	-	1
Jun-26 22.00	0.24	-	-	-	25.01	-0.12	-	10
Jun-26 23.00	0.38	-	-	-	23.75	-0.17	-	19
Jun-26 24.00	0.57	-	-	-	22.49	-0.25	-	10
Sep-26 18.50	0.11	-	-	-	27.25	-0.04	-	2
Sep-26 19.00	0.13	-	-	-	26.72	-0.05	-	1
Sep-26 20.00	0.20	-	-	-	25.65	-0.08	-	4
Sep-26 21.00	0.29	-	-	-	24.59	-0.11	-	7
Sep-26 22.00	0.41	-	-	-	23.53	-0.15	-	500
Sep-26 23.00	0.59	-	-	-	22.47	-0.21	-	11
Dec-26 20.00	0.29	-	-	-	24.61	-0.09	-	7
Dec-26 25.00	1.35	-	-	-	20.22	-0.36	-	1
Jun-27 27.00	2.93	-	-	-	16.96	-0.59	-	25

	Previous Close	12.84		04/02/26
	ALMIRALL Close	12.94		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.06	-	-	-	26.87	0.63	-	13

	Previous Close	54.10		04/02/26
	AMADEUS Close	53.50		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	3.82	4.07	4.07	4.07	31.51	0.86	25	25
Feb-26 58.00	0.09	-	-	-	25.67	0.07	-	25
Feb-26 60.00	0.02	-	-	-	25.11	0.02	-	28
Feb-26 62.00	-	-	-	-	24.55	-	-	25
Feb-26 66.00	-	-	-	-	23.43	-	-	20
Mar-26 50.00	4.49	-	-	-	30.88	0.76	-	1
Mar-26 54.00	1.88	-	-	-	27.39	0.49	-	1
Mar-26 56.00	1.08	-	-	-	26.88	0.34	-	2
Mar-26 60.00	0.27	-	-	-	25.86	0.12	-	42
Mar-26 62.00	0.11	-	-	-	25.35	0.05	-	2
Mar-26 64.00	0.04	-	-	-	24.84	0.02	-	27
Mar-26 66.00	0.01	-	-	-	24.33	0.01	-	49
Mar-26 68.00	-	-	-	-	23.82	-	-	4
Mar-26 70.00	-	-	-	-	23.31	-	-	30
Mar-26 72.00	-	-	-	-	22.79	-	-	8
Mar-26 74.00	-	-	-	-	22.28	-	-	25
Mar-26 80.00	-	-	-	-	20.75	-	-	25
Mar-26 82.00	-	-	-	-	20.24	-	-	3
Mar-26 84.00	-	-	-	-	19.73	-	-	64
Mar-26 86.00	-	-	-	-	19.22	-	-	50
Mar-26 88.00	-	-	-	-	18.71	-	-	25
Apr-26 64.00	0.13	-	-	-	23.90	0.05	-	621
Jun-26 60.00	1.13	1.25	1.25	1.25	24.06	0.26	1	4
Jun-26 62.00	0.74	0.84	0.84	0.84	23.68	0.19	2	5
Jun-26 68.00	0.15	0.25	0.25	0.25	22.56	0.05	1	3
Jun-26 74.00	0.02	-	-	-	21.44	0.01	-	25
Jun-26 76.00	0.01	-	-	-	21.06	-	-	25
Jun-26 78.00	-	-	-	-	20.69	-	-	25
Jun-26 80.00	-	-	-	-	20.32	-	-	33
Jun-26 82.00	-	-	-	-	19.94	-	-	50
Jun-26 84.00	-	-	-	-	19.57	-	-	1
Jun-26 86.00	-	-	-	-	19.20	-	-	5
Jun-26 88.00	-	-	-	-	18.82	-	-	25
Jun-26 90.00	-	-	-	-	18.45	-	-	25
Sep-26 72.00	0.14	-	-	-	21.17	0.04	-	25
Sep-26 74.00	0.08	-	-	-	20.70	0.03	-	25
Sep-26 84.00	-	-	-	-	18.40	-	-	24
Dec-26 50.00	7.03	-	-	-	26.94	0.66	-	10
Dec-26 58.00	3.10	-	-	-	24.49	0.41	-	25
Dec-26 62.00	1.91	1.89	1.89	1.89	23.74	0.29	25	25
Dec-26 64.00	1.45	-	-	-	23.37	0.24	-	25
Dec-26 66.00	1.09	-	-	-	22.99	0.19	-	51
Dec-26 68.00	0.80	-	-	-	22.62	0.15	-	25
Dec-26 72.00	0.41	-	-	-	21.87	0.09	-	25
Dec-26 90.00	-	-	-	-	18.51	-	-	3
Jun-27 40.00	15.03	-	-	-	30.35	0.86	-	1
Jun-27 52.00	6.78	-	-	-	25.64	0.59	-	25
Jun-27 58.00	4.12	-	-	-	24.18	0.44	-	25
Jun-27 62.00	2.80	-	-	-	23.41	0.34	-	50
Jun-27 66.00	1.81	-	-	-	22.64	0.25	-	25
Jun-27 68.00	1.44	-	-	-	22.25	0.21	-	25
Dec-27 60.00	4.20	-	-	-	24.09	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	0.28	-	-	-	31.68	-0.14	-	1
Feb-26 52.00	0.67	0.80	0.80	0.80	29.06	-0.31	1	5
Feb-26 54.00	1.47	1.50	1.50	1.50	26.96	-0.55	1	23
Feb-26 56.00	2.82	-	-	-	26.40	-0.79	-	9
Feb-26 58.00	4.56	-	-	-	25.84	-0.93	-	10
Feb-26 60.00	6.50	-	-	-	25.28	-0.99	-	5
Feb-26 62.00	8.50	-	-	-	24.72	-1.00	-	15
Feb-26 64.00	10.50	-	-	-	24.16	-1.00	-	1
Mar-26 43.00	0.13	-	-	-	38.07	-0.04	-	9
Mar-26 44.00	0.17	-	-	-	37.12	-0.06	-	1
Mar-26 46.00	0.31	0.42	0.42	0.42	35.20	-0.10	25	50
Mar-26 47.00	0.41	0.47	0.47	0.47	34.24	-0.12	3	38
Mar-26 48.00	0.54	0.62	0.70	0.62	33.28	-0.16	2	2
Mar-26 50.00	0.90	-	-	-	31.36	-0.24	-	111
Mar-26 52.00	1.44	-	-	-	29.44	-0.36	-	4
Mar-26 54.00	2.29	-	-	-	27.87	-0.51	-	40
Mar-26 56.00	3.50	-	-	-	27.36	-0.66	-	31
Mar-26 58.00	4.98	-	-	-	26.85	-0.79	-	16
Mar-26 60.00	6.69	-	-	-	26.34	-0.89	-	1
Mar-26 62.00	8.54	-	-	-	25.83	-0.96	-	2
Mar-26 72.00	18.50	-	-	-	23.27	-1.00	-	5
Mar-26 78.00	24.50	-	-	-	21.74	-1.00	-	25
Mar-26 80.00	26.50	-	-	-	21.23	-1.00	-	50
Apr-26 44.00	0.35	-	-	-	34.55	-0.09	-	10
Apr-26 46.00	0.55	-	-	-	32.83	-0.13	-	1
Apr-26 48.00	0.84	-	-	-	31.11	-0.19	-	3
Apr-26 50.00	1.26	-	-	-	29.39	-0.27	-	2
Apr-26 52.00	1.85	-	-	-	27.67	-0.38	-	1
Apr-26 56.00	3.85	-	-	-	25.76	-0.63	-	2
Apr-26 58.00	5.25	-	-	-	25.26	-0.74	-	1
Jun-26 39.00	0.30	-	-	-	35.61	-0.05	-	10
Jun-26 43.00	0.62	-	-	-	32.65	-0.11	-	1
Jun-26 45.00	0.86	-	-	-	31.16	-0.15	-	2
Jun-26 46.00	1.01	1.02	1.02	1.02	30.42	-0.17	3	3
Jun-26 47.00	1.20	1.15	1.15	1.15	29.68	-0.20	1	2
Jun-26 48.00	1.39	-	-	-	28.94	-0.23	-	1
Jun-26 50.00	1.89	-	-	-	27.46	-0.30	-	78
Jun-26 52.00	2.51	2.55	2.55	2.55	25.97	-0.38	30	77
Jun-26 54.00	3.33	-	-	-	24.77	-0.48	-	25
Jun-26 56.00	4.44	-	-	-	24.39	-0.58	-	95
Jun-26 58.00	5.76	6.16	6.16	6.16	24.02	-0.68	1	50
Jun-26 60.00	7.25	-	-	-	23.65	-0.77	-	102
Jun-26 62.00	8.90	-	-	-	23.27	-0.84	-	49
Jun-26 64.00	10.67	-	-	-	22.90	-0.91	-	28
Jun-26 70.00	16.50	-	-	-	21.78	-1.00	-	6
Jun-26 74.00	20.50	-	-	-	21.03	-1.00	-	6
Jun-26 80.00	26.50	-	-	-	19.91	-1.00	-	25
Sep-26 45.00	1.47	-	-	-	28.46	-0.20	-	220
Sep-26 49.00	2.46	-	-	-	26.25	-0.31	-	4
Sep-26 50.00	2.78	-	-	-	25.69	-0.35	-	2
Sep-26 52.00	3.52	-	-	-	24.58	-0.42	-	4
Sep-26 54.00	4.45	-	-	-	23.63	-0.50	-	1
Sep-26 56.00	5.58	-	-	-	23.17	-0.58	-	1
Sep-26 64.00	11.54	-	-	-	21.33	-0.86	-	28
Sep-26 66.00	13.30	-	-	-	20.87	-0.90	-	26
Sep-26 68.00	15.14	-	-	-	20.41	-0.94	-	25
Sep-26 70.00	17.03	-	-	-	19.95	-0.96	-	25
Sep-26 72.00	18.96	-	-	-	19.49	-0.98	-	5
Sep-26 74.00	20.91	-	-	-	19.02	-0.99	-	5
Dec-26 39.00	0.86	-	-	-	30.14	-0.11	-	130
Dec-26 40.00	0.99	-	-	-	29.67	-0.12	-	1
Dec-26 46.00	2.12	2.01	2.01	2.01	26.91	-0.24	1	2
Dec-26 48.00	2.68	-	-	-	25.99	-0.29	-	2
Dec-26 50.00	3.32	-	-	-	25.06	-0.35	-	3
Dec-26 52.00	4.07	-	-	-	24.14	-0.42	-	509
Dec-26 54.00	5.01	-	-	-	23.36	-0.49	-	2
Dec-26 56.00	6.10	6.10	6.10	6.10	22.98	-0.56	1	5
Dec-26 58.00	7.39	-	-	-	22.61	-0.63	-	1
Dec-26 62.00	10.25	-	-	-	21.86	-0.76	-	2
Dec-26 68.00	15.33	-	-	-	20.74	-0.90	-	1
Mar-27 50.00	3.78	-	-	-	23.98	-0.36	-	1
Mar-27 52.00	4.53	-	-	-	23.15	-0.42	-	1
Mar-27 54.00	5.48	-	-	-	22.42	-0.49	-	1
Jun-27 39.00	1.28	-	-	-	27.78	-0.13	-	10
Jun-27 44.00	2.27	-	-	-	25.82	-0.22	-	2
Jun-27 50.00	4.11	4.25	4.25	4.25	23.46	-0.36	2	24
Sep-27 52.00	5.53	-	-	-	22.25	-0.43	-	1
Sep-27 54.00	6.47	-	-	-	21.60	-0.49	-	1
Dec-27 50.00	4.97	-	-	-	22.74	-0.38	-	4
Dec-27 52.00	5.82	-	-	-	22.05	-0.43	-	3
Mar-28 49.00	4.97	-	-	-	22.85	-0.36	-	1
Jun-28 62.00	12.38	-	-	-	20.32	-0.65	-	1
Jun-28 70.00	18.39	-	-	-	19.12	-0.81	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	-	-	-	-	23.43	-	-	353
Feb-26 68.00	-	-	-	-	22.86	-	-	373
Mar-26 66.00	0.01	-	-	-	24.33	0.01	-	224
Mar-26 68.00	-	-	-	-	23.82	-	-	452

	Previous Close	48.70		04/02/26
	ARCELORMITTAL Close	47.56		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	15.59	-	-	-	59.34	1.00	-	1
Feb-26 40.00	7.74	-	-	-	55.19	0.94	-	11
Feb-26 41.00	6.83	-	-	-	54.67	0.91	-	5
Feb-26 43.00	5.11	-	-	-	53.64	0.83	-	3
Feb-26 44.00	4.33	-	-	-	53.12	0.78	-	2
Feb-26 45.00	3.61	-	-	-	52.60	0.71	-	1
Feb-26 47.00	2.37	2.30	2.30	2.30	51.56	0.57	3	12
Feb-26 48.00	1.86	-	-	-	50.88	0.49	-	10
Feb-26 50.00	1.04	-	-	-	49.10	0.34	-	6
Mar-26 17.00	30.60	-	-	-	58.41	1.00	-	2
Mar-26 39.00	9.06	-	-	-	47.93	0.90	-	5
Mar-26 40.00	8.20	-	-	-	47.45	0.87	-	16
Mar-26 42.00	6.57	-	-	-	46.50	0.81	-	11
Mar-26 50.00	1.95	-	-	-	43.75	0.41	-	2
Apr-26 46.00	4.46	4.30	4.30	4.30	42.11	0.61	1	7
Apr-26 47.00	3.89	-	-	-	41.67	0.57	-	5
Jun-26 24.00	23.72	-	-	-	50.46	0.99	-	1
Jun-26 27.00	20.80	-	-	-	49.28	0.98	-	1
Jun-26 30.00	17.95	-	-	-	48.10	0.96	-	3
Jun-26 32.00	16.10	-	-	-	47.32	0.94	-	5
Jun-26 35.00	13.46	-	-	-	46.14	0.90	-	5
Jun-26 39.00	10.25	-	-	-	44.57	0.81	-	1
Jun-26 44.00	6.79	-	-	-	42.61	0.67	-	1
Jun-26 47.00	5.11	-	-	-	41.43	0.58	-	5
Jun-26 48.00	4.64	-	-	-	41.17	0.54	-	2
Sep-26 21.00	26.72	-	-	-	49.23	0.99	-	3
Sep-26 25.00	22.89	-	-	-	47.94	0.97	-	1
Dec-26 45.00	8.55	-	-	-	40.78	0.64	-	10
Dec-29 30.00	21.66	-	-	-	35.66	0.86	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.00	0.01	-	-	-	56.03	-0.01	-	10
Feb-26 37.00	0.03	-	-	-	55.51	-0.01	-	4
Feb-26 38.00	0.05	-	-	-	54.99	-0.02	-	2
Feb-26 39.00	0.08	-	-	-	54.47	-0.04	-	41
Feb-26 40.00	0.14	-	-	-	53.95	-0.06	-	1
Feb-26 41.00	0.22	-	-	-	53.43	-0.08	-	10
Feb-26 43.00	0.48	-	-	-	52.40	-0.16	-	1
Feb-26 44.00	0.70	-	-	-	51.88	-0.22	-	75
Feb-26 45.00	0.96	-	-	-	51.36	-0.28	-	10
Mar-26 23.00	-	-	-	-	54.40	-	-	8
Mar-26 24.00	-	-	-	-	53.92	-	-	3
Mar-26 25.00	-	-	-	-	53.44	-	-	1
Mar-26 28.00	-	-	-	-	52.01	-	-	8
Mar-26 29.00	0.01	-	-	-	51.54	-	-	5
Mar-26 35.00	0.09	-	-	-	48.68	-0.03	-	1
Mar-26 39.00	0.37	-	-	-	46.77	-0.09	-	1
Apr-26 39.00	0.69	-	-	-	44.25	-0.13	-	1
Jun-26 22.00	0.02	-	-	-	50.35	-	-	5
Jun-26 28.00	0.14	-	-	-	48.00	-0.02	-	4
Jun-26 30.00	0.25	-	-	-	47.21	-0.04	-	5
Jun-26 32.00	0.39	-	-	-	46.43	-0.06	-	5
Jun-26 33.00	0.50	-	-	-	46.03	-0.07	-	9
Sep-26 24.00	0.16	-	-	-	47.25	-0.02	-	1
Dec-26 34.00	1.75	-	-	-	43.17	-0.15	-	10
Dec-26 43.00	4.57	-	-	-	40.33	-0.32	-	20
Dec-26 46.00	5.89	-	-	-	39.38	-0.39	-	1

	Previous Close	5.26		04/02/26
	ATRESMEDIA Close	5.20		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.08	-	-	-	23.51	0.44	-	1
Mar-26 3.00	2.21	-	-	-	22.41	1.00	-	5
Mar-26 5.75	0.01	-	-	-	19.62	0.08	-	2
Jun-26 3.00	2.22	-	-	-	25.02	1.00	-	1
Jun-26 5.00	0.41	-	-	-	24.37	0.66	-	150
Jun-26 6.25	0.03	-	-	-	23.03	0.10	-	10
Sep-26 5.50	0.22	-	-	-	23.61	0.40	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.01	-	-	-	18.72	-0.05	-	10
Jun-26 4.70	0.12	-	-	-	20.29	-0.29	-	4
Jun-26 4.80	0.15	-	-	-	20.26	-0.35	-	100
Jun-26 5.75	0.78	-	-	-	19.46	-0.87	-	20
Sep-26 4.80	0.22	-	-	-	20.66	-0.37	-	4
Sep-26 4.90	0.27	-	-	-	20.63	-0.42	-	1
Dec-26 4.30	0.16	-	-	-	22.11	-0.24	-	4

	Previous Close	3.40		04/02/26
	B.SABADELL Close	3.39		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.90	0.49	-	-	-	29.71	1.00	-	10
Feb-26 3.00	0.40	0.42	0.44	0.42	29.47	0.98	3	-
Feb-26 3.20	0.21	-	-	-	29.00	0.84	-	3
Mar-26 3.00	0.42	-	-	-	28.78	0.90	-	8
Mar-26 3.10	0.33	-	-	-	28.61	0.84	-	17
Mar-26 3.20	0.25	-	-	-	28.43	0.75	-	2
Mar-26 3.30	0.19	-	-	-	28.25	0.64	-	10
Mar-26 3.40	0.13	-	-	-	28.07	0.52	-	9
Mar-26 3.50	0.09	0.10	0.11	0.10	27.78	0.40	5	7
Apr-26 3.40	0.15	-	-	-	27.87	0.52	-	1
Jun-26 2.70	0.71	-	-	-	29.83	0.95	-	75
Jun-26 2.90	0.53	-	-	-	29.48	0.86	-	3
Jun-26 3.10	0.38	-	-	-	29.13	0.73	-	25
Jun-26 3.20	0.32	-	-	-	28.95	0.66	-	20
Jun-26 3.30	0.26	-	-	-	28.77	0.58	-	6
Jun-26 3.40	0.21	0.28	0.28	0.28	28.58	0.51	20	42
Jun-26 3.60	0.13	-	-	-	27.96	0.37	-	5
Jun-26 3.70	0.10	-	-	-	27.64	0.31	-	6
Jun-26 3.80	0.08	-	-	-	27.33	0.25	-	5
Sep-26 2.90	0.58	-	-	-	31.59	0.79	-	30
Sep-26 3.00	0.51	-	-	-	31.41	0.73	-	25
Sep-26 3.10	0.45	-	-	-	31.24	0.68	-	20
Sep-26 3.20	0.39	-	-	-	31.06	0.63	-	30
Sep-26 3.40	0.29	-	-	-	30.70	0.53	-	1
Sep-26 3.50	0.24	-	-	-	30.39	0.47	-	2
Sep-26 3.80	0.14	-	-	-	29.48	0.33	-	10
Sep-26 3.90	0.12	-	-	-	29.17	0.29	-	8
Sep-26 4.00	0.10	-	-	-	28.87	0.24	-	8
Dec-26 3.00	0.56	-	-	-	32.62	0.70	-	4
Dec-26 3.30	0.40	-	-	-	32.09	0.58	-	4
Dec-26 3.60	0.27	-	-	-	31.38	0.45	-	3
Dec-26 4.20	0.11	-	-	-	29.79	0.24	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.00	-	-	-	-	24.33	-0.01	-	1
Feb-26 3.10	-	-	-	-	24.10	-0.03	-	5
Feb-26 3.30	0.03	-	-	-	23.63	-0.28	-	2
Feb-26 3.40	0.07	-	-	-	23.38	-0.50	-	105
Mar-26 2.00	-	-	-	-	24.67	-	-	2
Mar-26 2.40	-	-	-	-	23.96	-	-	1
Mar-26 2.50	-	-	-	-	23.79	-	-	2
Mar-26 2.80	-	-	-	-	23.26	-0.01	-	200
Mar-26 2.90	-	-	-	-	23.08	-0.02	-	11
Mar-26 3.00	0.01	-	-	-	22.90	-0.05	-	27
Mar-26 3.10	0.02	-	-	-	22.73	-0.11	-	19
Mar-26 3.20	0.03	-	-	-	22.55	-0.21	-	111
Mar-26 3.30	0.06	-	-	-	22.37	-0.34	-	14
Mar-26 3.40	0.11	-	-	-	22.19	-0.49	-	205
Mar-26 3.50	0.16	-	-	-	21.90	-0.64	-	100
Apr-26 3.00	0.02	-	-	-	22.50	-0.14	-	2
Apr-26 3.10	0.04	-	-	-	22.34	-0.22	-	1
Jun-26 2.50	-	-	-	-	23.05	-0.02	-	1
Jun-26 2.60	0.01	-	-	-	22.87	-0.03	-	1
Jun-26 2.70	0.01	-	-	-	22.69	-0.05	-	5
Jun-26 2.80	0.02	-	-	-	22.52	-0.09	-	24
Jun-26 3.00	0.05	-	-	-	22.16	-0.19	-	13
Jun-26 3.30	0.15	-	-	-	21.63	-0.44	-	200
Jun-26 3.40	0.21	-	-	-	21.44	-0.53	-	306
Jun-26 3.70	0.41	-	-	-	20.50	-0.79	-	20
Jun-26 4.40	1.07	1.01	1.01	1.01	18.30	-1.00	7	7
Sep-26 2.60	0.03	-	-	-	23.85	-0.09	-	5,248
Sep-26 2.90	0.08	-	-	-	23.32	-0.22	-	1
Sep-26 3.10	0.15	0.14	0.14	0.12	22.97	-0.34	11	11
Sep-26 3.70	0.49	-	-	-	21.51	-0.73	-	5
Dec-26 2.90	0.12	-	-	-	24.47	-0.25	-	1
Dec-27 3.20	0.46	-	-	-	25.78	-0.45	-	766
Dec-27 3.30	0.51	-	-	-	25.61	-0.49	-	3,026

	Previous Close	14.72		04/02/26
	BANKINTER Close	14.79		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.86	-	-	-	25.61	0.86	-	4
Feb-26 14.50	0.48	-	-	-	24.43	0.67	-	25
Feb-26 15.00	0.21	-	-	-	23.59	0.40	-	6
Feb-26 15.50	0.07	-	-	-	23.24	0.18	-	8
Mar-26 13.50	1.42	-	-	-	26.00	0.86	-	17
Mar-26 14.00	1.02	-	-	-	25.01	0.76	-	10
Jun-26 12.00	2.90	-	-	-	28.69	0.92	-	10
Jun-26 13.50	1.66	-	-	-	26.15	0.75	-	5
Sep-26 11.00	3.88	-	-	-	30.02	0.95	-	5
Sep-26 13.50	1.83	-	-	-	26.19	0.71	-	3
Sep-26 14.00	1.51	-	-	-	25.42	0.64	-	12
Sep-26 14.50	1.21	-	-	-	24.65	0.57	-	1
Sep-26 15.00	0.96	-	-	-	24.12	0.49	-	3
Dec-26 14.00	1.68	-	-	-	25.62	0.63	-	2
Dec-26 15.00	1.15	-	-	-	24.51	0.51	-	10
Dec-26 15.50	0.95	-	-	-	24.32	0.45	-	10
Dec-27 14.50	1.77	-	-	-	25.10	0.57	-	3
Dec-27 15.50	1.37	-	-	-	24.66	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	-	-	-	-	26.49	-0.01	-	1
Feb-26 13.50	0.01	-	-	-	25.30	-0.04	-	1
Mar-26 5.50	-	-	-	-	40.67	-	-	3
Mar-26 8.00	-	-	-	-	35.71	-	-	2
Mar-26 8.50	-	-	-	-	34.72	-	-	10
Mar-26 9.00	-	-	-	-	33.72	-	-	11
Mar-26 9.50	-	-	-	-	32.73	-	-	4
Mar-26 11.00	-	-	-	-	29.76	-	-	19
Mar-26 12.00	0.01	-	-	-	27.77	-0.01	-	240
Mar-26 13.00	0.04	-	-	-	25.79	-0.06	-	4
Mar-26 13.50	0.09	-	-	-	24.80	-0.13	-	10
Mar-26 14.00	0.18	-	-	-	23.81	-0.23	-	1
Mar-26 15.00	0.56	-	-	-	22.15	-0.55	-	2
Jun-26 7.75	-	-	-	-	34.41	-	-	2
Jun-26 10.50	0.03	-	-	-	29.76	-0.02	-	19
Jun-26 11.00	0.05	-	-	-	28.92	-0.04	-	20
Sep-26 6.50	-	-	-	-	34.12	-	-	31
Sep-26 7.00	-	-	-	-	33.36	-	-	1
Sep-26 10.50	0.08	-	-	-	27.99	-0.05	-	3
Sep-26 11.00	0.12	-	-	-	27.23	-0.08	-	3
Sep-26 11.50	0.16	-	-	-	26.46	-0.10	-	4
Sep-26 12.50	0.32	-	-	-	24.93	-0.18	-	2
Sep-26 13.00	0.42	-	-	-	24.16	-0.24	-	20
Sep-26 14.00	0.73	-	-	-	22.63	-0.37	-	10
Dec-26 12.50	0.47	-	-	-	23.88	-0.23	-	100
Dec-26 13.00	0.61	-	-	-	23.23	-0.28	-	20
Dec-26 13.50	0.77	-	-	-	22.58	-0.34	-	3,350
Dec-26 16.00	2.10	-	-	-	20.43	-0.68	-	25
Jun-27 11.00	0.33	-	-	-	24.46	-0.14	-	222
Jun-27 12.50	0.68	-	-	-	22.90	-0.26	-	3
Dec-27 10.50	0.42	-	-	-	24.39	-0.15	-	1,000

	Previous Close	22.03		04/02/26
	BBVA Close	21.91		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 22.00	0.24	-	-	-	42.24	0.46	-	10
Feb-26 w1 23.00	0.02	-	-	-	41.46	0.06	-	10
Feb-26 17.50	4.43	-	-	-	47.00	0.99	-	150
Feb-26 18.00	3.94	-	-	-	45.47	0.98	-	150
Feb-26 19.50	2.50	-	-	-	40.88	0.92	-	1
Feb-26 20.00	2.04	-	-	-	39.35	0.88	-	160
Feb-26 21.00	1.22	1.40	1.40	1.40	36.29	0.73	10	166
Feb-26 22.00	0.58	-	-	-	33.47	0.50	-	1,239
Feb-26 23.00	0.23	-	-	-	33.05	0.26	-	125
Feb-26 24.00	0.07	0.11	0.11	0.11	32.62	0.10	20	65
Mar-26 10.00	11.93	-	-	-	59.94	1.00	-	1
Mar-26 11.50	10.44	-	-	-	56.17	1.00	-	150
Mar-26 13.00	8.94	-	-	-	52.41	1.00	-	915
Mar-26 13.50	8.45	-	-	-	51.15	1.00	-	450
Mar-26 14.00	7.95	-	-	-	49.90	1.00	-	1,390
Mar-26 14.50	7.45	-	-	-	48.64	0.99	-	300
Mar-26 15.00	6.96	-	-	-	47.39	0.99	-	183
Mar-26 15.50	6.46	-	-	-	46.13	0.99	-	352
Mar-26 16.00	5.97	-	-	-	44.88	0.98	-	463
Mar-26 16.50	5.48	-	-	-	43.62	0.97	-	175
Mar-26 17.00	5.00	-	-	-	42.37	0.97	-	301
Mar-26 17.50	4.52	-	-	-	41.11	0.95	-	235
Mar-26 18.00	4.05	-	-	-	39.86	0.93	-	250
Mar-26 18.50	3.59	-	-	-	38.60	0.91	-	61
Mar-26 19.00	3.13	-	-	-	37.34	0.88	-	391
Mar-26 19.50	2.70	-	-	-	36.09	0.84	-	43
Mar-26 20.00	2.28	-	-	-	34.83	0.80	-	106
Mar-26 21.00	1.52	1.55	1.55	1.55	32.32	0.67	101	483
Mar-26 22.00	0.90	-	-	-	30.03	0.51	-	21
Mar-26 23.00	0.51	-	-	-	29.91	0.35	-	40
Mar-26 24.00	0.26	-	-	-	29.79	0.21	-	90
Mar-26 25.00	0.12	0.14	0.14	0.14	29.66	0.12	20	50
Mar-26 27.00	0.02	-	-	-	29.42	0.02	-	30
Apr-26 24.00	0.36	-	-	-	28.49	0.25	-	150
Jun-26 3.20	18.72	-	-	-	67.21	1.00	-	100
Jun-26 11.50	10.45	-	-	-	50.29	1.00	-	2,750
Jun-26 12.00	9.96	-	-	-	49.27	1.00	-	450
Jun-26 12.50	9.46	-	-	-	48.25	0.99	-	350
Jun-26 13.00	8.97	-	-	-	47.23	0.99	-	340
Jun-26 13.50	8.47	-	-	-	46.21	0.99	-	40
Jun-26 14.00	7.98	-	-	-	45.20	0.98	-	8,000
Jun-26 14.50	7.50	-	-	-	44.18	0.98	-	650
Jun-26 15.00	7.02	-	-	-	43.16	0.97	-	151
Jun-26 15.50	6.54	-	-	-	42.14	0.96	-	2
Jun-26 16.00	6.06	-	-	-	41.12	0.95	-	7,500
Jun-26 16.50	5.60	-	-	-	40.10	0.93	-	100
Jun-26 17.00	5.14	-	-	-	39.08	0.91	-	141
Jun-26 17.50	4.69	-	-	-	38.06	0.89	-	300
Jun-26 18.00	4.25	-	-	-	37.04	0.87	-	895
Jun-26 18.50	3.82	-	-	-	36.02	0.84	-	151
Jun-26 19.00	3.41	-	-	-	35.00	0.81	-	1,422
Jun-26 20.00	2.64	-	-	-	32.96	0.72	-	2,523
Jun-26 21.00	1.95	-	-	-	30.93	0.62	-	10
Jun-26 22.00	1.36	-	-	-	29.05	0.51	-	235
Jun-26 23.00	0.96	-	-	-	28.89	0.40	-	3
Jun-26 24.00	0.66	-	-	-	28.72	0.31	-	5
Jun-26 26.00	0.29	-	-	-	28.39	0.16	-	1
Jun-26 27.00	0.19	-	-	-	28.22	0.11	-	20
Sep-26 10.50	11.45	-	-	-	49.85	1.00	-	30
Sep-26 11.00	10.95	-	-	-	48.94	1.00	-	50
Sep-26 11.50	10.46	-	-	-	48.03	0.99	-	75
Sep-26 12.50	9.48	-	-	-	46.20	0.99	-	200
Sep-26 13.00	8.99	-	-	-	45.29	0.98	-	75
Sep-26 13.50	8.51	-	-	-	44.37	0.97	-	150
Sep-26 14.00	8.04	-	-	-	43.46	0.96	-	75
Sep-26 14.50	7.57	-	-	-	42.55	0.95	-	75
Sep-26 15.00	7.11	-	-	-	41.64	0.94	-	152
Sep-26 15.50	6.65	-	-	-	40.72	0.92	-	150
Sep-26 16.00	6.21	-	-	-	39.81	0.90	-	300
Sep-26 16.50	5.77	-	-	-	38.90	0.88	-	300
Sep-26 17.00	5.34	-	-	-	37.98	0.86	-	1,950
Sep-26 17.50	4.93	-	-	-	37.07	0.83	-	600
Sep-26 18.00	4.52	-	-	-	36.16	0.81	-	150
Sep-26 18.50	4.13	-	-	-	35.25	0.78	-	151
Sep-26 19.00	3.76	-	-	-	34.33	0.74	-	140
Sep-26 19.50	3.39	-	-	-	33.42	0.71	-	250
Sep-26 20.00	3.03	-	-	-	32.51	0.68	-	11
Sep-26 21.00	2.39	-	-	-	30.68	0.60	-	1
Sep-26 22.00	1.82	-	-	-	29.00	0.52	-	300
Sep-26 23.00	1.40	-	-	-	28.75	0.44	-	150
Sep-26 26.00	0.59	-	-	-	28.02	0.24	-	10
Dec-26 10.50	11.45	-	-	-	47.01	1.00	-	4
Dec-26 11.00	10.95	-	-	-	46.25	1.00	-	50
Dec-26 11.50	10.45	-	-	-	45.49	0.99	-	1
Dec-26 12.00	9.97	-	-	-	44.73	0.99	-	175
Dec-26 12.50	9.48	-	-	-	43.97	0.98	-	26
Dec-26 13.00	9.00	-	-	-	43.21	0.98	-	25
Dec-26 16.00	6.29	-	-	-	38.64	0.88	-	4,000
Dec-26 16.50	5.87	-	-	-	37.88	0.86	-	67
Dec-26 17.00	5.46	-	-	-	37.12	0.83	-	4,000
Dec-26 17.50	5.07	-	-	-	36.36	0.81	-	650
Dec-26 18.00	4.69	-	-	-	35.60	0.78	-	3
Dec-26 19.00	3.96	-	-	-	34.08	0.73	-	2,508
Dec-26 19.50	3.61	-	-	-	33.32	0.69	-	30
Dec-26 20.00	3.29	-	-	-	32.56	0.66	-	134
Dec-26 21.00	2.65	-	-	-	31.03	0.60	-	400
Dec-26 22.00	2.12	-	-	-	29.62	0.53	-	10
Dec-26 23.00	1.70	1.72	1.72	1.72	29.30	0.46	101	211
Dec-26 24.00	1.37	-	-	-	28.98	0.39	-	1
Dec-26 26.00	0.83	-	-	-	28.34	0.28	-	9
Mar-27 11.50	10.46	-	-	-	43.60	0.99	-	150
Mar-27 12.00	9.97	-	-	-	42.93	0.98	-	25
Mar-27 13.00	9.03	-	-	-	41.59	0.96	-	1
Mar-27 16.00	6.42	-	-	-	37.57	0.85	-	1,000
Mar-27 16.50	6.01	-	-	-	36.90	0.83	-	250
Mar-27 20.00	3.56	-	-	-	32.22	0.65	-	1
Jun-27 11.50	10.46	-	-	-	42.82	0.99	-	25
Jun-27 12.00	9.98	-	-	-	42.23	0.98	-	150
Jun-27 12.50	9.49	-	-	-	41.64	0.98	-	25
Jun-27 13.00	9.03	-	-	-	41.04	0.96	-	1
Jun-27 15.00	7.27	-	-	-	38.67	0.89	-	5
Jun-27 17.00	5.71	-	-	-	36.30	0.80	-	6,000
Jun-27 22.00	2.61	-	-	-	30.44	0.54	-	3,010
Sep-27 11.50	10.46	-	-	-	41.82	0.99	-	150
Sep-27 12.00	9.99	-	-	-	41.28	0.98	-	150
Dec-27 10.00	11.94	-	-	-	43.33	1.00	-	7,556
Dec-27 11.00	10.95	-	-	-	42.27	1.00	-	150
Dec-27 11.50	10.46	-	-	-	41.74	0.99	-	26
Dec-27 13.50	8.60	-	-	-	39.61	0.93	-	150
Dec-27 15.00	7.36	-	-	-	38.01	0.87	-	75
Dec-27 16.00	6.62	-	-	-	36.94	0.82	-	6,000
Dec-27 18.00	5.24	-	-	-	34.81	0.74	-	1
Dec-27 20.00	4.00	-	-	-	32.68	0.65	-	1
Dec-27 25.00	1.91	-	-	-	29.71	0.41	-	4,000
Mar-28 25.00	2.13	-	-	-	29.66	0.42	-	1
Jun-28 10.00	11.94	-	-	-	42.53	1.00	-	1
Dec-29 15.00	7.67	-	-	-	37.93	0.83	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17.50	-	-	-	-	56.29	-	-	20
Feb-26 w1 18.00	-	-	-	-	54.69	-	-	10
Feb-26 w1 20.00	-	-	-	-	48.30	-	-	14
Feb-26 w1 21.00	0.04	-	-	-	45.11	-0.10	-	30
Feb-26 w2 16.50	-	-	-	-	52.48	-	-	10
Feb-26 w2 18.50	-	-	-	-	46.25	-0.01	-	20
Feb-26 w2 19.00	0.01	-	-	-	44.69	-0.02	-	10
Feb-26 14.50	-	-	-	-	55.84	-	-	10
Feb-26 15.00	-	-	-	-	54.31	-	-	11
Feb-26 15.50	-	-	-	-	52.78	-	-	10
Feb-26 16.00	-	-	-	-	51.25	-	-	20
Feb-26 17.00	-	-	-	-	48.19	-	-	12
Feb-26 17.50	0.01	-	-	-	46.67	-0.01	-	29
Feb-26 18.00	0.01	-	-	-	45.14	-0.02	-	211
Feb-26 18.50	0.02	-	-	-	43.61	-0.03	-	214
Feb-26 19.00	0.04	-	-	-	42.08	-0.05	-	222
Feb-26 19.50	0.07	-	-	-	40.55	-0.08	-	1,460
Feb-26 20.00	0.11	-	-	-	39.02	-0.12	-	698
Feb-26 21.00	0.29	0.23	0.23	0.23	35.96	-0.27	10	640
Feb-26 22.00	0.65	-	-	-	33.14	-0.51	-	312
Feb-26 23.00	1.30	-	-	-	32.72	-0.75	-	1
Mar-26 6.00	-	-	-	-	69.06	-	-	4
Mar-26 7.00	-	-	-	-	66.55	-	-	2
Mar-26 7.25	-	-	-	-	65.92	-	-	66,000
Mar-26 7.50	-	-	-	-	65.29	-	-	75,015
Mar-26 8.00	-	-	-	-	64.04	-	-	8,024
Mar-26 8.25	-	-	-	-	63.41	-	-	103,000
Mar-26 8.50	-	-	-	-	62.78	-	-	29,103
Mar-26 8.75	-	-	-	-	62.16	-	-	5
Mar-26 9.00	-	-	-	-	61.53	-	-	228
Mar-26 9.25	-	-	-	-	60.90	-	-	27
Mar-26 9.50	-	-	-	-	60.27	-	-	225
Mar-26 9.75	-	-	-	-	59.64	-	-	125
Mar-26 10.00	-	-	-	-	59.02	-	-	210
Mar-26 10.50	-	-	-	-	57.76	-	-	308
Mar-26 11.00	-	-	-	-	56.51	-	-	6
Mar-26 11.50	-	-	-	-	55.25	-	-	150
Mar-26 12.00	-	-	-	-	54.00	-	-	4,010
Mar-26 12.50	-	-	-	-	52.74	-	-	777
Mar-26 13.00	-	-	-	-	51.49	-	-	788
Mar-26 13.50	-	-	-	-	50.23	-	-	3,185
Mar-26 14.00	-	-	-	-	48.98	-	-	3,549
Mar-26 14.50	0.01	-	-	-	47.72	-	-	5,035
Mar-26 15.00	0.01	0.04	0.04	0.04	46.47	-0.01	500	649
Mar-26 15.50	0.01	-	-	-	45.21	-0.01	-	10,061
Mar-26 16.00	0.02	-	-	-	43.96	-0.02	-	124
Mar-26 16.50	0.03	-	-	-	42.70	-0.02	-	20
Mar-26 17.00	0.04	-	-	-	41.45	-0.03	-	106
Mar-26 17.50	0.06	-	-	-	40.19	-0.05	-	35,000
Mar-26 18.00	0.08	-	-	-	38.94	-0.06	-	1,015
Mar-26 18.50	0.12	-	-	-	37.68	-0.09	-	151
Mar-26 19.00	0.16	-	-	-	36.42	-0.11	-	269
Mar-26 19.50	0.23	-	-	-	35.17	-0.15	-	152
Mar-26 20.00	0.31	-	-	-	33.91	-0.20	-	303
Mar-26 21.00	0.54	0.50	0.50	0.50	31.40	-0.32	10	161
Mar-26 22.00	0.91	-	-	-	29.11	-0.49	-	450
Mar-26 23.00	1.53	-	-	-	28.99	-0.66	-	150
Mar-26 25.00	3.16	-	-	-	28.74	-0.90	-	2
Apr-26 15.00	0.04	-	-	-	42.50	-0.02	-	10
Apr-26 15.50	0.05	-	-	-	41.37	-0.03	-	10
Apr-26 19.00	0.35	-	-	-	33.44	-0.19	-	300
Apr-26 19.50	0.45	-	-	-	32.30	-0.23	-	100
Apr-26 21.00	0.88	-	-	-	28.90	-0.41	-	150
Apr-26 22.00	1.32	-	-	-	26.84	-0.56	-	2
Jun-26 5.25	-	-	-	-	61.00	-	-	1
Jun-26 7.00	-	-	-	-	57.44	-	-	23,800
Jun-26 7.25	-	-	-	-	56.93	-	-	155
Jun-26 7.50	-	-	-	-	56.42	-	-	14,802
Jun-26 7.75	-	-	-	-	55.91	-	-	3,050
Jun-26 8.00	-	-	-	-	55.40	-	-	4,593
Jun-26 8.50	-	-	-	-	54.38	-	-	25
Jun-26 8.75	-	-	-	-	53.87	-	-	175
Jun-26 9.00	-	-	-	-	53.36	-	-	2,750
Jun-26 9.25	0.01	-	-	-	52.85	-	-	272
Jun-26 9.50	0.01	-	-	-	52.34	-	-	585
Jun-26 9.75	0.01	-	-	-	51.83	-	-	1,159
Jun-26 10.00	0.01	-	-	-	51.32	-	-	5,764
Jun-26 10.50	0.01	-	-	-	50.30	-0.01	-	3,735
Jun-26 11.00	0.02	-	-	-	49.28	-0.01	-	993
Jun-26 11.50	0.03	-	-	-	48.26	-0.01	-	2,752
Jun-26 12.00	0.03	-	-	-	47.24	-0.01	-	550
Jun-26 12.50	0.05	-	-	-	46.22	-0.02	-	805
Jun-26 13.00	0.06	-	-	-	45.20	-0.02	-	567
Jun-26 13.50	0.07	-	-	-	44.18	-0.03	-	430
Jun-26 14.00	0.10	-	-	-	43.17	-0.04	-	41
Jun-26 15.00	0.15	-	-	-	41.13	-0.06	-	3,149
Jun-26 15.50	0.19	-	-	-	40.11	-0.07	-	2,808
Jun-26 16.00	0.23	-	-	-	39.09	-0.09	-	34
Jun-26 16.50	0.27	-	-	-	38.07	-0.10	-	450
Jun-26 17.00	0.33	0.40	0.40	0.40	37.05	-0.12	3	120
Jun-26 17.50	0.39	-	-	-	36.03	-0.15	-	84
Jun-26 18.00	0.47	-	-	-	35.01	-0.17	-	150
Jun-26 19.00	0.66	-	-	-	32.97	-0.24	-	10,579
Jun-26 20.00	0.92	-	-	-	30.93	-0.32	-	3
Jun-26 21.00	1.25	-	-	-	28.90	-0.41	-	150
Jun-26 22.00	1.68	-	-	-	27.02	-0.52	-	3
Jun-26 23.00	2.31	-	-	-	26.86	-0.63	-	150
Sep-26 6.75	0.01	-	-	-	54.75	-	-	1
Sep-26 8.25	0.02	-	-	-	52.01	-0.01	-	5
Sep-26 9.00	0.03	-	-	-	50.64	-0.01	-	674
Sep-26 9.25	0.03	-	-	-	50.18	-0.01	-	368
Sep-26 9.50	0.04	-	-	-	49.73	-0.01	-	25
Sep-26 9.75	0.04	-	-	-	49.27	-0.01	-	200
Sep-26 10.00	0.04	-	-	-	48.81	-0.01	-	40,150
Sep-26 10.50	0.06	-	-	-	47.90	-0.02	-	300
Sep-26 11.00	0.08	-	-	-	46.99	-0.02	-	350
Sep-26 11.50	0.09	-	-	-	46.08	-0.03	-	1
Sep-26 12.00	0.12	-	-	-	45.16	-0.03	-	1
Sep-26 12.50	0.14	-	-	-	44.25	-0.04	-	52
Sep-26 13.00	0.17	-	-	-	43.34	-0.05	-	60
Sep-26 13.50	0.20	-	-	-	42.42	-0.06	-	2
Sep-26 14.00	0.24	-	-	-	41.51	-0.07	-	5
Sep-26 14.50	0.29	-	-	-	40.60	-0.08	-	6
Sep-26 15.00	0.33	-	-	-	39.69	-0.09	-	35
Sep-26 16.00	0.46	-	-	-	37.86	-0.12	-	81
Sep-26 17.00	0.60	-	-	-	36.03	-0.16	-	1,680
Sep-26 17.50	0.69	-	-	-	35.12	-0.18	-	152
Sep-26 18.00	0.78	-	-	-	34.21	-0.21	-	30
Sep-26 18.50	0.88	-	-	-	33.30	-0.23	-	4
Sep-26 19.00	1.01	-	-	-	32.38	-0.26	-	1
Sep-26 19.50	1.14	-	-	-	31.47	-0.30	-	21
Sep-26 20.00	1.28	-	-	-	30.56	-0.33	-	1
Sep-26 21.00	1.63	-	-	-	28.73	-0.41	-	300
Sep-26 26.00	4.89	-	-	-	26.07	-0.81	-	50
Dec-26 5.75	0.01	-	-	-	51.82	-	-	150
Dec-26 6.00	0.01	-	-	-	51.44	-	-	10,150
Dec-26 6.25	0.01	-	-	-	51.05	-	-	150
Dec-26 6.50	0.01	-	-	-	50.67	-	-	13,250
Dec-26 6.75	0.01	-	-	-	50.29	-	-	450
Dec-26 7.00	0.01	-	-	-	49.91	-	-	300
Dec-26 7.25	0.02	-	-	-	49.53	-	-	600
Dec-26 7.50	0.02	-	-	-	49.15	-0.01	-	450
Dec-26 7.75	0.03	-	-	-	48.77	-0.01	-	451
Dec-26 8.00	0.03	-	-	-	48.39	-0.01	-	18,450
Dec-26 8.25	0.04	-	-	-	48.01	-0.01	-	15
Dec-26 8.50	0.04	-	-	-	47.63	-0.01	-	25,000
Dec-26 8.75	0.04	-	-	-	47.25	-0.01	-	311
Dec-26 9.00	0.05	-	-	-	46.87	-0.01	-	5,933
Dec-26 9.25	0.06	-	-	-	46.49	-0.02	-	75
Dec-26 9.50	0.07	-	-	-	46.11	-0.02	-	76
Dec-26 9.75	0.08	-	-	-	45.73	-0.02	-	200
Dec-26 10.00	0.09	-	-	-	45.35	-0.02	-	226
Dec-26 10.50	0.11	-	-	-	44.59	-0.03	-	300
Dec-26 11.00	0.14	-	-	-	43.83	-0.03	-	471
Dec-26 11.50	0.17	-	-	-	43.07	-0.04	-	1
Dec-26 12.50	0.24	-	-	-	41.55	-0.06	-	50
Dec-26 13.00	0.29	-	-	-	40.79	-0.07	-	12,900
Dec-26 13.50	0.33	-	-	-	40.02	-0.08	-	140
Dec-26 14.00	0.38	-	-	-	39.26	-0.09	-	261
Dec-26 14.50	0.45	-	-	-	38.50	-0.11	-	100
Dec-26 15.00	0.52	-	-	-	37.74	-0.12	-	50
Dec-26 15.50	0.59	-	-	-	36.98	-0.14	-	15
Dec-26 16.00	0.68	-	-	-	36.22	-0.15	-	60
Dec-26 16.50	0.77	-	-	-	35.46	-0.17	-	200
Dec-26 17.00	0.87	-	-	-	34.70	-0.19	-	4,152
Dec-26 17.50	0.97	-	-	-	33.94	-0.22	-	30
Dec-26 18.00	1.10	-	-	-	33.18	-0.24	-	5,013
Dec-26 19.00	1.37	-	-	-	31.66	-0.30	-	2,501
Dec-26 20.00	1.70	-	-	-	30.14	-0.36	-	42
Dec-26 21.00	2.06	-	-	-	28.61	-0.43	-	40
Dec-26 23.00	3.12	-	-	-	26.88	-0.57	-	150
Mar-27 8.50	0.06	-	-	-	45.26	-0.01	-	25
Mar-27 8.75	0.07	-	-	-	44.93	-0.02	-	25
Mar-27 9.00	0.08	-	-	-	44.59	-0.02	-	25
Mar-27 9.25	0.09	-	-	-	44.26	-0.02	-	25
Mar-27 9.50	0.10	-	-	-	43.92	-0.02	-	30
Mar-27 9.75	0.11	-	-	-	43.59	-0.03	-	25
Mar-27 10.50	0.16	-	-	-	42.59	-0.03	-	175
Mar-27 11.00	0.19	-	-	-	41.92	-0.04	-	175
Mar-27 16.50	0.93	-	-	-	34.55	-0.19	-	350
Mar-27 17.00	1.03	-	-	-	33.88	-0.21	-	150
Mar-27 17.50	1.16	-	-	-	33.21	-0.23	-	150
Mar-27 20.00	1.93	-	-	-	29.87	-0.36	-	1
Mar-27 22.00	2.76	-	-	-	27.28	-0.49	-	2
Jun-27 4.30	-	-	-	-	48.17	-	-	1
Jun-27 4.50	-	-	-	-	47.93	-	-	1
Jun-27 4.90	0.01	-	-	-	47.46	-	-	150
Jun-27 5.00	0.01	-	-	-	47.34	-	-	300
Jun-27 5.25	0.01	-	-	-	47.04	-	-	298
Jun-27 7.00	0.04	-	-	-	44.96	-0.01	-	2
Jun-27 8.00	0.07	-	-	-	43.78	-0.02	-	1
Jun-27 8.25	0.08	-	-	-	43.48	-0.02	-	7
Jun-27 9.00	0.12	-	-	-	42.59	-0.03	-	7,000
Jun-27 9.75	0.17	-	-	-	41.70	-0.03	-	175
Jun-27 10.00	0.18	-	-	-	41.40	-0.04	-	10,000
Jun-27 11.00	0.27	-	-	-	40.22	-0.05	-	75
Jun-27 12.50	0.43	-	-	-	38.44	-0.08	-	197
Jun-27 13.00	0.50	-	-	-	37.84	-0.10	-	956
Jun-27 13.50	0.58	-	-	-	37.25	-0.11	-	150
Jun-27 14.00	0.65	-	-	-	36.66	-0.12	-	3
Jun-27 14.50	0.74	-	-	-	36.06	-0.14	-	400
Jun-27 15.00	0.85	-	-	-	35.47	-0.16	-	400
Jun-27 16.50	1.17	-	-	-	33.69	-0.21	-	150
Jun-27 17.00	1.32	-	-	-	33.10	-0.23	-	150
Jun-27 17.50	1.46	-	-	-	32.50	-0.25	-	150
Jun-27 18.00	1.60	-	-	-	31.91	-0.28	-	150
Jun-27 19.00	1.93	-	-	-	30.72	-0.33	-	150
Sep-27 16.00	1.19	-	-	-	33.86	-0.20	-	304
Sep-27 17.00	1.48	-	-	-	32.77	-0.24	-	149
Sep-27 17.50	1.62	-	-	-	32.22	-0.26	-	150
Sep-27 18.00	1.77	-	-	-	31.67	-0.28	-	150
Dec-27 4.40	0.01	-	-	-	45.74	-	-	1
Dec-27 4.90	0.02	-	-	-	45.21	-	-	150
Dec-27 5.00	0.02	-	-	-	45.10	-	-	150
Dec-27 6.50	0.06	-	-	-	43.50	-0.01	-	10
Dec-27 7.00	0.08	-	-	-	42.97	-0.02	-	150
Dec-27 7.25	0.09	-	-	-	42.70	-0.02	-	150
Dec-27 7.75	0.12	-	-	-	42.17	-0.02	-	1
Dec-27 8.25	0.15	-	-	-	41.64	-0.03	-	150
Dec-27 8.50	0.17	-	-	-	41.37	-0.03	-	6,150
Dec-27 8.75	0.19	-	-	-	41.10	-0.03	-	1
Dec-27 9.00	0.21	-	-	-	40.84	-0.04	-	7,650
Dec-27 9.25	0.23	-	-	-	40.57	-0.04	-	150
Dec-27 9.50	0.25	-	-	-	40.31	-0.04	-	250
Dec-27 9.75	0.28	-	-	-	40.04	-0.05	-	150
Dec-27 10.00	0.31	-	-	-	39.77	-0.05	-	407
Dec-27 10.50	0.36	-	-	-	39.24	-0.06	-	300
Dec-27 11.00	0.41	-	-	-	38.71	-0.07	-	304
Dec-27 12.00	0.57	0.53	0.53	0.53	37.64	-0.09	25	3,300
Dec-27 12.50	0.65	-	-	-	37.11	-0.10	-	300
Dec-27 13.00	0.72	-	-	-	36.58	-0.12	-	300
Dec-27 13.50	0.82	-	-	-	36.05	-0.13	-	150
Dec-27 14.00	0.93	-	-	-	35.51	-0.15	-	150
Dec-27 16.00	1.41	-	-	-	33.38	-0.21	15,000	15,000
Dec-27 16.50	1.55	-	-	-	32.85	-0.23	-	24
Dec-27 17.50	1.84	-	-	-	31.79	-0.27	-	292
Dec-27 18.00	2.01	-	-	-	31.25	-0.29	-	150
Dec-27 22.00	3.67	-	-	-	27.06	-0.49	10,000	10,001
Dec-27 25.00	5.61	-	-	-	26.15	-0.64	-	1
Mar-28 15.00	1.26	-	-	-	34.14	-0.18	-	150
Mar-28 15.50	1.39	-	-	-	33.61	-0.20	-	150
Mar-28 18.00	2.14	-	-	-	30.94	-0.29	-	25
Dec-28 12.50	0.95	-	-	-	33.94	-0.13	-	1,500
Dec-28 16.00	1.91	-	-	-	31.28	-0.24	-	17
Dec-28 20.00	3.50	-	-	-	28.23	-0.40	-	90
Dec-29 20.00	4.08	-	-	-	27.94	-0.40	-	64

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	5.93	-	-	-	51.58	1.00	-	30
Feb-26 16.50	5.43	-	-	-	50.05	1.00	-	10
Feb-26 17.50	4.43	-	-	-	47.00	0.99	-	10
Feb-26 18.00	3.94	-	-	-	45.47	0.98	-	20
Feb-26 18.00	3.94	-	-	-	45.47	0.98	-	30
Feb-26 18.50	3.45	-	-	-	43.94	0.97	-	20
Feb-26 19.00	2.97	-	-	-	42.41	0.95	-	30
Feb-26 19.50	2.50	-	-	-	40.88	0.92	-	15
Feb-26 19.50	2.50	-	-	-	40.88	0.92	-	10
Feb-26 20.00	2.04	-	-	-	39.35	0.87	-	20
Feb-26 20.00	2.04	-	-	-	39.35	0.87	-	20
Feb-26 21.00	1.22	-	-	-	36.29	0.73	-	60
Feb-26 21.00	1.22	1.35	1.35	1.35	36.29	0.73	3	21
Feb-26 22.00	0.58	-	-	-	33.47	0.50	-	63
Feb-26 22.00	0.58	-	-	-	33.47	0.50	-	45
Feb-26 23.00	0.23	-	-	-	33.05	0.26	-	15
Mar-26 16.50	5.48	-	-	-	43.62	0.97	-	10
Mar-26 18.00	4.05	-	-	-	39.86	0.93	-	100
Mar-26 19.00	3.13	-	-	-	37.34	0.88	-	20
Mar-26 19.00	3.13	-	-	-	37.34	0.88	-	10
Mar-26 20.00	2.28	-	-	-	34.83	0.79	-	20
Mar-26 21.00	1.52	-	-	-	32.32	0.67	-	5
Mar-26 21.00	1.52	-	-	-	32.32	0.67	-	10
Mar-26 22.00	0.90	-	-	-	30.03	0.51	-	20
Mar-26 22.00	0.90	-	-	-	30.03	0.51	-	55
Mar-26 23.00	0.51	0.51	0.51	0.51	29.91	0.35	5	19
Mar-26 23.00	0.51	-	-	-	29.91	0.35	-	10
Jun-26 17.00	4.90	-	-	-	39.08	0.86	-	10
Jun-26 19.00	3.27	-	-	-	35.00	0.75	-	10
Jun-26 20.00	2.54	-	-	-	32.96	0.68	-	2
Jun-26 20.00	2.54	-	-	-	32.96	0.68	-	10
Jun-26 21.00	1.88	-	-	-	30.93	0.59	-	2
Jun-26 22.00	1.32	-	-	-	29.05	0.49	-	8
Jun-26 23.00	0.94	-	-	-	28.89	0.39	-	2
Jun-26 24.00	0.65	-	-	-	28.72	0.30	-	30
Jun-26 25.00	0.44	-	-	-	28.55	0.22	-	2
Jun-26 26.00	0.29	-	-	-	28.39	0.16	-	8
Jun-26 27.00	0.19	-	-	-	28.22	0.11	-	6
Jun-26 28.00	0.12	-	-	-	28.05	0.07	-	8
Sep-26 12.00	9.68	-	-	-	47.11	0.95	-	10
Sep-26 17.50	4.87	-	-	-	37.07	0.80	-	10
Sep-26 19.00	3.73	-	-	-	34.33	0.72	-	10
Sep-26 22.00	1.81	-	-	-	29.00	0.51	-	160
Dec-26 19.00	3.86	-	-	-	34.08	0.69	-	10
Dec-26 19.50	3.52	-	-	-	33.32	0.66	-	10
Dec-26 21.00	2.60	-	-	-	31.03	0.57	-	10
Dec-26 22.00	2.06	-	-	-	29.62	0.51	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 20.00	0.05	-	-	-	41.57	-0.08	-	4
Feb-26 18.00	0.01	-	-	-	45.14	-0.02	-	15
Feb-26 18.50	0.02	-	-	-	43.61	-0.03	-	30
Feb-26 19.00	0.04	-	-	-	42.08	-0.05	-	17
Feb-26 19.50	0.07	-	-	-	40.55	-0.08	-	22
Feb-26 19.50	0.07	-	-	-	40.55	-0.08	-	30
Feb-26 20.00	0.11	-	-	-	39.02	-0.12	-	10
Feb-26 20.00	0.11	-	-	-	39.02	-0.12	-	57
Feb-26 21.00	0.29	-	-	-	35.96	-0.27	-	38
Feb-26 22.00	0.65	-	-	-	33.14	-0.50	-	90
Feb-26 22.00	0.65	0.54	0.54	0.54	33.14	-0.50	20	35
Feb-26 23.00	1.29	1.12	1.12	1.12	32.72	-0.74	5	5
Mar-26 12.00	-	-	-	-	54.00	-	-	5
Mar-26 12.50	-	-	-	-	52.74	-	-	2
Mar-26 17.00	0.04	-	-	-	41.45	-0.03	-	10
Mar-26 20.00	0.30	-	-	-	33.91	-0.20	-	46
Mar-26 21.00	0.53	-	-	-	31.40	-0.32	-	12
Mar-26 22.00	0.91	0.87	0.87	0.87	29.11	-0.49	10	33
Mar-26 22.00	0.91	0.84	0.84	0.84	29.11	-0.49	10	15
Mar-26 23.00	1.52	1.45	1.45	1.45	28.99	-0.66	5	15
Apr-26 19.00	0.35	-	-	-	33.44	-0.19	-	10
Apr-26 20.00	0.56	-	-	-	31.17	-0.28	-	5
Jun-26 12.00	0.04	-	-	-	47.24	-0.01	-	20
Sep-26 9.50	0.04	-	-	-	49.73	-0.01	-	600
Sep-26 10.50	0.06	-	-	-	47.90	-0.02	-	700
Sep-26 17.00	0.59	-	-	-	36.03	-0.16	-	20
Sep-26 20.00	1.27	-	-	-	30.56	-0.32	-	10
Dec-26 7.25	0.02	-	-	-	49.53	-0.01	-	150
Dec-26 8.50	0.04	-	-	-	47.63	-0.01	-	150
Dec-26 8.75	0.05	-	-	-	47.25	-0.01	-	150
Dec-26 9.00	0.05	-	-	-	46.87	-0.01	-	150
Dec-26 10.00	0.09	-	-	-	45.35	-0.02	-	40
Dec-26 17.00	0.86	-	-	-	34.70	-0.19	-	23
Dec-26 23.00	3.08	-	-	-	26.88	-0.56	-	1

	Previous Close	11.40		04/02/26
	CAIXABANK Close	11.41		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.50	0.95	-	-	-	30.47	0.91	-	6
Feb-26 11.50	0.23	-	-	-	27.39	0.46	-	33
Feb-26 12.00	0.07	-	-	-	27.29	0.20	-	17
Mar-26 8.75	2.69	-	-	-	34.73	0.99	-	20
Mar-26 9.00	2.44	-	-	-	33.96	0.98	-	1,223
Mar-26 10.00	1.49	-	-	-	30.90	0.90	-	1
Mar-26 10.50	1.06	-	-	-	29.36	0.81	-	12
Mar-26 11.00	0.69	-	-	-	27.83	0.67	-	15
Mar-26 11.50	0.39	-	-	-	26.53	0.50	-	35
Apr-26 11.50	0.48	-	-	-	25.78	0.51	-	2
Apr-26 12.00	0.28	-	-	-	25.53	0.36	-	1
Apr-26 12.50	0.16	0.14	0.14	0.14	25.28	0.23	1	1
Jun-26 7.50	3.94	-	-	-	35.03	1.00	-	1
Jun-26 10.00	1.59	-	-	-	28.82	0.84	-	45
Jun-26 10.50	1.20	-	-	-	27.58	0.75	-	6
Jun-26 11.00	0.86	-	-	-	26.34	0.63	-	3
Sep-26 7.00	4.44	-	-	-	35.63	1.00	-	1
Sep-26 9.00	2.54	-	-	-	31.31	0.90	-	1
Sep-26 10.50	1.37	-	-	-	28.07	0.69	-	1
Sep-26 12.00	0.59	-	-	-	25.60	0.41	-	10
Dec-26 6.50	4.94	-	-	-	36.94	1.00	-	1
Dec-26 7.00	4.44	-	-	-	35.92	0.99	-	7,500
Dec-26 9.25	2.40	-	-	-	31.32	0.83	-	1
Dec-26 10.50	1.52	-	-	-	28.76	0.66	-	1,040
Dec-26 12.50	0.59	-	-	-	26.04	0.37	-	450
Mar-27 9.50	2.32	-	-	-	31.15	0.77	-	1
Mar-27 10.50	1.66	-	-	-	29.19	0.65	-	5
Dec-27 10.50	1.96	-	-	-	30.98	0.64	-	20
Dec-27 11.00	1.70	-	-	-	30.07	0.59	-	1
Dec-27 11.50	1.45	-	-	-	29.26	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.50	-	-	-	-	34.60	-	-	4
Feb-26 9.75	-	-	-	-	33.76	-0.01	-	1
Feb-26 10.00	0.01	-	-	-	32.92	-0.03	-	9
Feb-26 10.50	0.03	-	-	-	31.24	-0.10	-	200
Feb-26 11.00	0.12	-	-	-	29.56	-0.26	-	1
Mar-26 4.30	-	-	-	-	48.76	-	-	99,564
Mar-26 4.50	-	-	-	-	48.15	-	-	23,000
Mar-26 5.25	-	-	-	-	45.85	-	-	1
Mar-26 5.50	-	-	-	-	45.08	-	-	10
Mar-26 7.25	-	-	-	-	39.71	-	-	1
Mar-26 7.75	-	-	-	-	38.18	-	-	20
Mar-26 8.25	-	-	-	-	36.64	-	-	201
Mar-26 8.50	-	-	-	-	35.88	-0.01	-	119
Mar-26 8.75	0.01	-	-	-	35.11	-0.01	-	45
Mar-26 9.00	0.01	-	-	-	34.34	-0.02	-	15
Mar-26 9.25	0.02	-	-	-	33.58	-0.03	-	2
Mar-26 9.50	0.03	-	-	-	32.81	-0.05	-	10
Mar-26 9.75	0.04	-	-	-	32.04	-0.07	-	20
Mar-26 10.00	0.06	-	-	-	31.28	-0.10	-	48
Mar-26 10.50	0.13	-	-	-	29.74	-0.19	-	75
Mar-26 11.00	0.26	-	-	-	28.21	-0.33	-	1
Mar-26 11.50	0.46	-	-	-	26.91	-0.51	-	1
Mar-26 12.00	0.78	0.67	0.67	0.67	26.71	-0.69	1	1
Jun-26 3.20	-	-	-	-	45.66	-	-	25
Jun-26 3.40	-	-	-	-	45.16	-	-	25
Jun-26 4.90	-	-	-	-	41.44	-	-	27
Jun-26 5.50	-	-	-	-	39.95	-	-	42,005
Jun-26 6.00	-	-	-	-	38.70	-	-	20,000
Jun-26 6.75	0.01	-	-	-	36.84	-0.01	-	5
Jun-26 7.00	0.01	-	-	-	36.22	-0.01	-	2
Jun-26 8.25	0.06	-	-	-	33.12	-0.05	-	252
Jun-26 8.50	0.08	-	-	-	32.50	-0.07	-	222
Jun-26 10.00	0.30	-	-	-	28.77	-0.24	-	14
Jun-26 10.50	0.44	-	-	-	27.53	-0.33	-	1
Jun-26 11.00	0.63	-	-	-	26.29	-0.44	-	10
Sep-26 5.50	0.01	-	-	-	38.50	-0.01	-	102,800
Sep-26 7.75	0.09	-	-	-	33.63	-0.06	-	3
Sep-26 8.00	0.12	-	-	-	33.09	-0.08	-	171
Sep-26 11.00	0.83	-	-	-	26.61	-0.43	-	3
Dec-26 5.25	0.01	-	-	-	37.20	-0.01	-	75
Dec-26 10.00	0.61	-	-	-	27.48	-0.30	-	51
Dec-26 10.50	0.79	-	-	-	26.46	-0.37	-	1,003
Mar-27 10.00	0.68	-	-	-	26.50	-0.30	-	29
Jun-27 10.00	0.85	-	-	-	25.85	-0.34	4,000	4,000
Dec-27 3.50	0.01	-	-	-	36.72	-0.01	-	1
Dec-27 4.20	0.03	-	-	-	35.45	-0.01	-	1
Dec-27 5.50	0.09	-	-	-	33.09	-0.04	-	160
Dec-27 5.75	0.12	-	-	-	32.64	-0.05	-	1
Dec-27 6.00	0.14	-	-	-	32.19	-0.06	-	150
Dec-27 8.00	0.44	-	-	-	28.57	-0.17	-	150
Dec-27 8.25	0.49	-	-	-	28.11	-0.18	-	225
Dec-28 4.50	0.09	-	-	-	32.62	-0.03	-	15,000
Dec-28 8.75	0.92	1.15	1.15	1.15	27.16	-0.26	450	450
Dec-28 11.50	2.12	2.11	2.11	2.11	23.68	-0.50	400	400
Dec-29 5.00	0.23	-	-	-	31.24	-0.07	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.72	-	-	-	32.55	0.92	-	25
Jun-26 8.75	2.49	-	-	-	31.93	0.90	-	100

	Previous Close	26.01		04/02/26
	CELLNEX Close	27.73		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	2.78	-	-	-	29.08	0.96	-	2
Feb-26 26.00	1.86	1.01	1.01	1.01	28.14	0.87	1	12
Feb-26 27.00	1.08	1.00	1.00	1.00	27.20	0.69	5	9
Feb-26 28.00	0.51	0.55	0.55	0.55	26.47	0.45	4	20
Feb-26 29.00	0.19	0.28	0.28	0.28	26.29	0.22	1	6
Feb-26 30.00	0.05	-	-	-	26.11	0.08	-	1
Mar-26 20.00	7.78	-	-	-	35.59	1.00	-	1
Mar-26 24.00	3.91	-	-	-	31.75	0.92	-	50
Mar-26 25.00	3.03	-	-	-	30.79	0.85	-	3
Mar-26 26.00	2.23	2.03	2.03	2.03	29.82	0.76	1	1
Mar-26 27.00	1.54	-	-	-	28.86	0.63	-	8
Mar-26 28.00	1.00	1.04	1.05	1.04	28.11	0.49	200	212
Mar-26 29.00	0.61	-	-	-	27.93	0.35	-	26
Mar-26 30.00	0.34	-	-	-	27.75	0.23	-	52
Mar-26 31.00	0.18	-	-	-	27.57	0.14	-	1
Mar-26 33.00	0.04	-	-	-	27.21	0.04	-	2
Mar-26 34.00	0.02	-	-	-	27.03	0.02	-	25
Mar-26 35.00	0.01	-	-	-	26.85	0.01	-	25
Mar-26 36.00	-	-	-	-	26.67	-	-	27
Mar-26 37.00	-	-	-	-	26.49	-	-	1
Mar-26 42.00	-	-	-	-	25.59	-	-	3
Apr-26 29.00	0.87	-	-	-	27.18	0.39	-	705
Apr-26 31.00	0.36	0.34	0.34	0.34	26.82	0.20	10	10
Jun-26 22.00	6.15	-	-	-	31.90	0.91	-	2
Jun-26 24.00	4.45	4.45	4.45	4.45	30.05	0.82	1	1
Jun-26 26.00	2.96	-	-	-	28.20	0.69	-	18
Jun-26 27.00	2.32	-	-	-	27.28	0.61	-	8
Jun-26 28.00	1.77	-	-	-	26.55	0.53	-	17
Jun-26 30.00	0.99	-	-	-	26.19	0.36	-	10
Jun-26 31.00	0.72	-	-	-	26.01	0.28	-	18
Jun-26 32.00	0.51	-	-	-	25.83	0.22	-	100
Jun-26 33.00	0.35	0.11	0.11	0.11	25.65	0.16	1	27
Jun-26 34.00	0.24	-	-	-	25.47	0.12	-	3
Jun-26 36.00	0.09	-	-	-	25.11	0.06	-	25
Jun-26 46.00	-	-	-	-	23.31	-	-	25
Sep-26 26.00	3.35	-	-	-	28.05	0.67	-	7
Sep-26 27.00	2.73	-	-	-	27.18	0.60	-	10
Sep-26 28.00	2.20	-	-	-	26.49	0.53	-	55
Sep-26 29.00	1.75	-	-	-	26.28	0.46	-	25
Sep-26 30.00	1.40	1.33	1.33	1.33	26.06	0.40	1	51
Sep-26 32.00	0.85	-	-	-	25.63	0.27	-	55
Sep-26 33.00	0.64	-	-	-	25.41	0.22	-	25
Sep-26 34.00	0.48	-	-	-	25.19	0.18	-	25
Sep-26 35.00	0.36	-	-	-	24.98	0.14	-	25
Sep-26 36.00	0.25	-	-	-	24.76	0.11	-	25
Sep-26 37.00	0.18	-	-	-	24.54	0.08	-	25
Sep-26 38.00	0.12	-	-	-	24.33	0.06	-	25
Sep-26 39.00	0.09	-	-	-	24.11	0.04	-	25
Sep-26 40.00	0.06	-	-	-	23.90	0.03	-	25
Dec-26 18.00	10.09	-	-	-	35.10	0.94	-	7
Dec-26 24.00	5.18	-	-	-	30.34	0.75	-	11
Dec-26 25.00	4.48	4.40	4.40	4.40	29.55	0.70	2	-
Dec-26 26.00	3.85	-	-	-	28.75	0.65	-	2
Dec-26 27.00	3.25	-	-	-	27.96	0.60	-	13
Dec-26 28.00	2.73	-	-	-	27.30	0.54	-	175
Dec-26 29.00	2.28	-	-	-	27.01	0.49	-	60
Dec-26 30.00	1.91	-	-	-	26.73	0.43	-	140
Dec-26 31.00	1.57	-	-	-	26.44	0.38	-	100
Dec-26 32.00	1.28	1.10	1.10	1.10	26.15	0.33	1	173
Dec-26 33.00	1.03	-	-	-	25.86	0.28	-	100
Dec-26 34.00	0.82	-	-	-	25.57	0.24	-	160
Dec-26 35.00	0.65	-	-	-	25.28	0.20	-	130
Dec-26 36.00	0.50	-	-	-	24.99	0.16	-	85
Dec-26 37.00	0.39	-	-	-	24.71	0.13	-	50
Dec-26 38.00	0.28	-	-	-	24.42	0.10	-	25
Dec-26 39.00	0.22	-	-	-	24.13	0.08	-	25
Dec-26 40.00	0.15	-	-	-	23.84	0.06	-	25
Dec-26 42.00	0.08	-	-	-	23.26	0.04	-	25
Dec-26 44.00	0.04	-	-	-	22.69	0.02	-	25
Dec-26 45.00	0.03	-	-	-	22.40	0.01	-	25
Dec-26 46.00	0.02	-	-	-	22.11	0.01	-	25
Mar-27 20.00	8.44	-	-	-	33.76	0.88	-	10
Mar-27 26.00	4.19	-	-	-	29.65	0.65	-	2
Mar-27 27.00	3.60	-	-	-	28.96	0.60	-	25
Mar-27 29.00	2.66	-	-	-	28.08	0.50	-	1
Mar-27 30.00	2.28	-	-	-	27.78	0.45	-	300
Mar-27 31.00	1.94	-	-	-	27.48	0.40	-	75
Mar-27 33.00	1.36	-	-	-	26.88	0.32	-	1
Jun-27 25.00	5.06	-	-	-	30.58	0.69	-	2
Jun-27 28.00	3.44	-	-	-	28.86	0.56	-	115
Jun-27 29.00	3.00	-	-	-	28.56	0.51	-	100
Jun-27 30.00	2.61	-	-	-	28.26	0.47	-	125
Jun-27 31.00	2.27	-	-	-	27.96	0.43	-	150
Jun-27 32.00	1.94	-	-	-	27.66	0.38	-	100
Jun-27 33.00	1.66	-	-	-	27.36	0.34	-	100
Jun-27 34.00	1.42	-	-	-	27.06	0.31	-	125
Jun-27 35.00	1.18	-	-	-	26.76	0.27	-	100
Jun-27 36.00	1.00	-	-	-	26.45	0.24	-	125
Jun-27 37.00	0.83	-	-	-	26.15	0.21	-	125
Jun-27 38.00	0.68	-	-	-	25.85	0.18	-	75
Jun-27 39.00	0.56	-	-	-	25.55	0.15	-	75
Jun-27 40.00	0.45	-	-	-	25.25	0.13	-	50
Jun-27 41.00	0.36	-	-	-	24.95	0.11	-	50
Jun-27 42.00	0.29	-	-	-	24.65	0.09	-	50
Jun-27 43.00	0.23	-	-	-	24.35	0.07	-	50
Jun-27 44.00	0.18	-	-	-	24.05	0.06	-	50
Jun-27 45.00	0.14	-	-	-	23.75	0.05	-	50
Jun-27 46.00	0.10	-	-	-	23.45	0.04	-	50
Jun-27 49.00	0.04	-	-	-	22.55	0.02	-	50
Jun-27 50.00	0.03	-	-	-	22.25	0.01	-	411
Dec-27 25.00	5.66	-	-	-	31.03	0.68	-	25
Dec-27 26.00	5.10	-	-	-	30.57	0.64	-	2
Dec-27 27.00	4.58	-	-	-	30.11	0.60	-	2,500
Dec-27 28.00	4.14	-	-	-	29.71	0.57	-	7
Dec-27 29.00	3.71	-	-	-	29.43	0.53	-	1
Dec-27 30.00	3.30	-	-	-	29.15	0.50	-	100
Dec-27 31.00	2.98	-	-	-	28.88	0.46	-	75
Dec-27 32.00	2.65	-	-	-	28.60	0.43	-	51
Dec-27 33.00	2.31	-	-	-	28.32	0.39	-	50
Dec-27 34.00	2.07	-	-	-	28.05	0.36	-	99
Dec-27 35.00	1.83	-	-	-	27.77	0.33	-	25
Dec-27 38.00	1.21	-	-	-	26.94	0.25	-	520
Dec-27 40.00	0.88	-	-	-	26.39	0.19	-	48
Dec-29 40.00	2.47	-	-	-	28.92	0.34	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	-	-	-	-	33.96	-	-	2
Feb-26 24.00	0.01	0.13	0.13	0.13	31.15	-0.01	3	3
Feb-26 25.00	0.04	0.15	0.15	0.15	30.21	-0.05	1	38
Feb-26 26.00	0.12	-	-	-	29.27	-0.14	-	25
Feb-26 27.00	0.35	-	-	-	28.33	-0.31	-	1
Mar-26 22.00	0.03	-	-	-	34.86	-0.02	-	725
Mar-26 23.00	0.07	0.15	0.15	0.15	33.90	-0.05	2	176
Mar-26 24.00	0.14	0.18	0.18	0.18	32.94	-0.09	1	41
Mar-26 25.00	0.27	-	-	-	31.98	-0.16	-	109
Mar-26 26.00	0.48	0.52	0.52	0.47	31.01	-0.25	25	30
Mar-26 27.00	0.79	0.83	0.83	0.83	30.05	-0.37	50	59
Mar-26 28.00	1.25	1.30	1.30	1.18	29.30	-0.51	65	66
Mar-26 29.00	1.86	-	-	-	29.12	-0.65	-	62
Mar-26 30.00	2.59	-	-	-	28.94	-0.77	-	41
Apr-26 21.00	0.05	-	-	-	34.44	-0.03	-	11
Apr-26 23.00	0.16	-	-	-	32.56	-0.08	-	1
Apr-26 24.00	0.28	-	-	-	31.63	-0.13	-	6
Apr-26 26.00	0.70	-	-	-	29.75	-0.28	-	2
Apr-26 27.00	1.03	1.06	1.06	1.06	28.81	-0.38	25	25
Apr-26 28.00	1.49	1.52	1.52	1.52	28.08	-0.50	25	25
Jun-26 23.00	0.39	-	-	-	31.26	-0.13	-	2,135
Jun-26 24.00	0.56	-	-	-	30.33	-0.18	-	3,810
Jun-26 25.00	0.77	-	-	-	29.41	-0.24	-	84
Jun-26 26.00	1.07	-	-	-	28.48	-0.31	-	189
Jun-26 27.00	1.43	-	-	-	27.56	-0.39	-	145
Jun-26 28.00	1.87	-	-	-	26.83	-0.48	-	4
Jun-26 30.00	3.10	3.21	3.21	3.21	26.47	-0.65	1	5
Jun-26 31.00	3.83	-	-	-	26.29	-0.73	-	82
Jun-26 32.00	4.62	-	-	-	26.11	-0.80	-	157
Jun-26 33.00	5.47	-	-	-	25.93	-0.86	-	1
Sep-26 20.00	0.30	-	-	-	32.73	-0.08	-	1
Sep-26 21.00	0.42	-	-	-	31.86	-0.11	-	10
Sep-26 22.00	0.56	-	-	-	31.00	-0.14	-	45
Sep-26 23.00	0.75	-	-	-	30.13	-0.19	-	13
Sep-26 24.00	0.96	-	-	-	29.27	-0.23	-	225
Sep-26 25.00	1.26	-	-	-	28.40	-0.29	-	50
Sep-26 26.00	1.58	-	-	-	27.54	-0.35	-	27
Sep-26 27.00	1.97	2.00	2.00	2.00	26.67	-0.42	10	51
Sep-26 28.00	2.44	-	-	-	25.98	-0.49	-	26
Sep-26 29.00	3.00	-	-	-	25.77	-0.56	-	30
Sep-26 30.00	3.66	-	-	-	25.55	-0.62	-	5
Dec-26 18.00	0.25	-	-	-	33.24	-0.06	-	2,000
Dec-26 21.00	0.61	-	-	-	30.86	-0.13	-	225
Dec-26 22.00	0.79	-	-	-	30.07	-0.17	-	174
Dec-26 23.00	0.99	-	-	-	29.27	-0.21	-	1,430
Dec-26 24.00	1.25	-	-	-	28.48	-0.25	-	2,475
Dec-26 25.00	1.54	1.55	1.82	1.55	27.69	-0.30	6	56
Dec-26 26.00	1.89	-	-	-	26.89	-0.35	-	75
Dec-26 27.00	2.27	2.50	2.50	2.50	26.10	-0.41	1	41
Dec-26 29.00	3.29	-	-	-	25.15	-0.54	-	1
Dec-26 30.00	3.92	-	-	-	24.87	-0.60	-	1
Dec-26 33.00	6.07	-	-	-	24.00	-0.76	-	25
Dec-26 34.00	6.89	-	-	-	23.71	-0.81	-	50
Dec-26 36.00	8.61	-	-	-	23.13	-0.88	-	25
Dec-26 38.00	10.44	-	-	-	22.56	-0.93	-	25
Dec-26 39.00	11.38	-	-	-	22.27	-0.95	-	50
Dec-26 40.00	12.35	-	-	-	21.98	-0.97	-	50
Mar-27 36.00	8.85	-	-	-	22.98	-0.84	-	25
Mar-27 37.00	9.72	-	-	-	22.68	-0.87	-	25
Mar-27 38.00	10.60	-	-	-	22.38	-0.90	-	25
Jun-27 22.00	1.25	-	-	-	28.85	-0.21	-	1
Jun-27 24.00	1.85	-	-	-	27.65	-0.29	-	50
Jun-27 30.00	4.70	-	-	-	24.73	-0.57	-	25
Jun-27 31.00	5.33	-	-	-	24.43	-0.62	-	75
Jun-27 32.00	6.03	-	-	-	24.13	-0.66	-	50
Jun-27 33.00	6.75	-	-	-	23.83	-0.71	-	50
Jun-27 34.00	7.50	-	-	-	23.53	-0.75	-	100
Jun-27 35.00	8.30	-	-	-	23.23	-0.78	-	100
Jun-27 36.00	9.10	-	-	-	22.92	-0.82	-	125
Jun-27 37.00	9.95	-	-	-	22.62	-0.85	-	100
Jun-27 38.00	10.81	-	-	-	22.32	-0.87	-	100
Jun-27 39.00	11.70	-	-	-	22.02	-0.90	-	75
Jun-27 40.00	12.60	-	-	-	21.72	-0.92	-	100
Jun-27 41.00	13.51	-	-	-	21.42	-0.94	-	2
Sep-27 21.00	1.17	-	-	-	28.93	-0.18	-	1
Sep-27 36.00	9.25	-	-	-	22.79	-0.79	-	25
Sep-27 37.00	10.06	-	-	-	22.47	-0.83	-	25
Dec-27 21.00	1.31	-	-	-	28.69	-0.19	-	1
Dec-27 30.00	5.17	-	-	-	24.99	-0.54	-	75
Dec-27 31.00	5.80	-	-	-	24.72	-0.58	-	50
Dec-27 32.00	6.44	-	-	-	24.44	-0.63	-	25
Dec-27 33.00	7.16	-	-	-	24.16	-0.66	-	25
Dec-27 34.00	7.89	-	-	-	23.89	-0.70	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	0.50	-	-	-	26.47	0.45	-	469
Mar-26 29.00	0.60	-	-	-	27.93	0.35	-	938
Mar-26 30.00	0.34	-	-	-	27.75	0.23	-	768
Mar-26 34.00	0.02	-	-	-	27.03	0.02	-	25
Mar-26 35.00	0.01	-	-	-	26.85	0.01	-	25
Mar-26 36.00	-	-	-	-	26.67	-	-	25
Apr-26 28.00	1.28	-	-	-	27.36	0.50	-	1,300
Jun-26 28.00	1.77	-	-	-	26.55	0.52	-	170
Jun-26 30.00	0.99	-	-	-	26.19	0.36	-	200
Jun-26 33.00	0.35	-	-	-	25.65	0.16	-	25
Jun-26 34.00	0.24	-	-	-	25.47	0.12	-	25
Sep-26 28.00	2.15	-	-	-	26.49	0.51	-	25
Sep-26 31.00	1.08	-	-	-	25.84	0.32	-	25
Sep-26 32.00	0.84	-	-	-	25.63	0.27	-	25
Sep-26 33.00	0.64	-	-	-	25.41	0.22	-	25
Dec-26 28.00	2.72	-	-	-	27.30	0.53	-	50
Dec-26 29.00	2.28	-	-	-	27.01	0.48	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.27	-	-	-	31.98	-0.16	-	75
Mar-26 30.00	2.58	-	-	-	28.94	-0.76	-	46
Jun-26 24.00	0.56	-	-	-	30.33	-0.18	-	1
Jun-26 30.00	3.06	-	-	-	26.47	-0.64	-	100
Sep-26 24.00	0.96	-	-	-	29.27	-0.23	-	1
Sep-26 25.00	1.24	-	-	-	28.40	-0.28	-	10

	Previous Close	28.65		04/02/26
	CIE AUTOMOTIVE Close	29.10		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	0.69	-	-	-	14.87	0.55	-	10
Mar-26 30.00	0.27	-	-	-	14.56	0.30	-	2
Sep-26 28.00	2.06	-	-	-	15.86	0.67	-	1
Sep-26 29.00	1.48	-	-	-	15.61	0.56	-	1
Sep-26 33.00	0.25	-	-	-	14.82	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.55	-	-	-	15.39	-0.30	-	11
Jun-26 29.00	0.93	-	-	-	15.04	-0.45	-	42
Jun-26 30.00	1.47	-	-	-	14.78	-0.60	-	10

	Previous Close	5.24		04/02/26
	COLONIAL Close	5.34		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.14	-	-	-	20.74	0.66	-	11
Mar-26 5.25	0.21	0.25	0.25	0.25	20.98	0.61	11	2
Jun-26 5.00	0.48	-	-	-	21.62	0.74	-	57
Jun-26 5.25	0.32	-	-	-	20.89	0.60	-	20
Jun-26 6.00	0.04	-	-	-	18.31	0.16	-	20
Sep-26 5.25	0.34	-	-	-	21.35	0.59	-	45
Dec-26 4.00	1.37	-	-	-	22.97	0.98	-	25
Dec-26 4.60	0.82	-	-	-	22.18	0.86	-	65
Dec-26 5.25	0.38	-	-	-	21.33	0.57	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.04	-	-	-	16.26	-0.31	-	17
Feb-26 5.50	0.18	-	-	-	15.70	-0.82	-	6
Mar-26 5.00	0.01	-	-	-	15.51	-0.10	-	4,047
Mar-26 5.25	0.07	-	-	-	14.94	-0.36	-	18
Mar-26 5.50	0.20	0.28	0.28	0.28	14.13	-0.72	2	6
Jun-26 4.70	0.04	-	-	-	13.16	-0.17	-	12
Jun-26 4.80	0.06	-	-	-	12.87	-0.24	-	2
Jun-26 4.90	0.08	-	-	-	12.58	-0.32	-	1
Jun-26 5.00	0.12	-	-	-	12.28	-0.42	-	252
Jun-26 5.25	0.25	-	-	-	11.55	-0.68	-	4
Jun-26 5.50	0.45	-	-	-	10.72	-0.89	-	25
Jun-26 5.75	0.68	-	-	-	9.85	-0.98	-	5
Jun-26 6.00	0.93	-	-	-	8.97	-1.00	-	5
Sep-26 4.80	0.14	-	-	-	16.78	-0.31	-	10
Sep-26 5.00	0.22	-	-	-	16.41	-0.43	-	115
Sep-26 5.50	0.52	-	-	-	15.41	-0.74	-	9
Dec-26 4.80	0.19	-	-	-	17.40	-0.33	-	2
Dec-26 4.90	0.23	-	-	-	17.27	-0.38	-	2
Dec-26 5.25	0.40	-	-	-	16.81	-0.56	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.12	-	-	-	12.28	-0.41	-	1

	Previous Close	18.42		04/02/26
	EBRO FOODS Close	18.62		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.20	-	-	-	13.00	0.36	-	2
Sep-26 18.00	1.05	-	-	-	14.25	0.64	-	4
Sep-26 19.00	0.55	-	-	-	13.74	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	-	-	-	-	13.23	-	-	1
Feb-26 18.00	0.02	-	-	-	12.37	-0.09	-	1
Mar-26 16.50	-	-	-	-	13.82	-	-	3
Mar-26 17.00	0.01	-	-	-	13.47	-0.02	-	1
Apr-26 17.50	0.11	-	-	-	13.33	-0.18	-	2
Apr-26 18.00	0.23	-	-	-	13.00	-0.32	-	1
Jun-26 16.00	0.03	-	-	-	13.90	-0.04	-	1
Jun-26 16.50	0.06	-	-	-	13.65	-0.08	-	3

	Previous Close	14.01		04/02/26
	ENAGAS Close	14.28		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.50	0.83	-	-	-	22.11	0.89	-	41
Feb-26 14.00	0.41	-	-	-	19.86	0.70	-	9
Feb-26 14.50	0.13	0.11	0.11	0.11	18.21	0.36	5	5
Mar-26 9.50	4.80	-	-	-	30.05	1.00	-	10
Mar-26 10.00	4.30	-	-	-	28.59	1.00	-	4
Mar-26 11.00	3.31	-	-	-	25.67	1.00	-	6
Mar-26 11.50	2.81	-	-	-	24.21	1.00	-	4
Mar-26 12.50	1.82	-	-	-	21.29	0.97	-	6
Mar-26 13.00	1.35	1.40	1.40	1.20	19.83	0.92	7	11
Mar-26 13.50	0.90	-	-	-	18.38	0.83	-	11
Mar-26 14.00	0.51	-	-	-	16.92	0.66	-	555
Mar-26 14.50	0.23	-	-	-	15.74	0.42	-	203
Mar-26 15.00	0.08	-	-	-	14.91	0.19	-	8
Mar-26 15.50	0.02	-	-	-	14.08	0.05	-	387
Apr-26 13.50	0.97	-	-	-	17.53	0.79	-	2
Apr-26 14.00	0.60	-	-	-	16.25	0.64	-	3
Apr-26 14.50	0.31	0.25	0.25	0.25	15.19	0.45	10	20
Jun-26 12.00	2.44	-	-	-	22.01	0.92	-	30
Jun-26 13.00	1.56	-	-	-	19.82	0.81	-	10
Jun-26 13.50	1.17	-	-	-	18.72	0.73	-	36
Jun-26 14.00	0.82	-	-	-	17.62	0.62	-	65
Jun-26 14.50	0.53	-	-	-	16.66	0.49	-	47
Jun-26 15.00	0.31	0.29	0.29	0.29	15.85	0.35	1	45
Jun-26 15.50	0.16	-	-	-	15.05	0.22	-	11
Sep-26 11.50	2.93	-	-	-	24.01	0.94	-	25
Sep-26 12.50	2.04	-	-	-	22.12	0.85	-	10
Sep-26 13.50	1.26	-	-	-	20.22	0.70	-	12
Sep-26 14.00	0.93	-	-	-	19.28	0.61	-	2
Sep-26 14.50	0.64	-	-	-	18.38	0.49	-	14
Sep-26 15.00	0.42	0.30	0.30	0.30	17.54	0.38	1	1
Sep-26 16.00	0.13	0.10	0.10	0.10	15.86	0.17	1	1
Dec-26 13.50	1.34	1.29	1.29	1.29	20.10	0.68	10	146
Dec-26 14.00	1.03	-	-	-	19.32	0.59	-	160
Dec-26 14.50	0.76	-	-	-	18.57	0.49	-	1
Dec-26 15.00	0.54	0.38	0.38	0.38	17.85	0.39	1	4
Dec-26 15.50	0.36	-	-	-	17.14	0.30	-	5
Dec-26 16.00	0.23	-	-	-	16.43	0.21	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	23.39	-	-	3
Feb-26 13.00	-	-	-	-	21.15	-0.02	-	9
Feb-26 13.50	0.02	-	-	-	18.91	-0.07	-	44
Feb-26 14.00	0.08	0.09	0.09	0.09	16.66	-0.27	1	1
Feb-26 14.50	0.31	-	-	-	15.01	-0.68	-	6
Mar-26 11.00	-	-	-	-	26.25	-	-	1
Mar-26 11.50	-	-	-	-	24.79	-	-	10
Mar-26 12.00	0.01	-	-	-	23.33	-0.01	-	6
Mar-26 12.50	0.02	-	-	-	21.87	-0.03	-	12
Mar-26 13.00	0.04	-	-	-	20.41	-0.08	-	298
Mar-26 13.50	0.09	-	-	-	18.96	-0.18	-	413
Mar-26 14.00	0.21	-	-	-	17.50	-0.35	-	207
Mar-26 14.50	0.43	-	-	-	16.32	-0.59	-	92
Apr-26 13.00	0.09	-	-	-	20.54	-0.13	-	2
Jun-26 10.00	0.01	-	-	-	26.14	-0.01	-	20,000
Jun-26 11.50	0.04	-	-	-	22.85	-0.05	-	1
Jun-26 12.00	0.07	-	-	-	21.75	-0.08	-	61
Jun-26 12.50	0.11	-	-	-	20.66	-0.12	-	88
Jun-26 13.00	0.18	-	-	-	19.56	-0.18	-	324
Jun-26 13.50	0.28	-	-	-	18.46	-0.27	-	406
Jun-26 14.00	0.43	-	-	-	17.36	-0.39	-	321
Jun-26 14.50	0.65	-	-	-	16.40	-0.52	-	165
Jun-26 15.00	0.93	-	-	-	15.59	-0.67	-	1
Sep-26 12.00	0.17	-	-	-	19.00	-0.15	-	6
Sep-26 12.50	0.26	-	-	-	18.06	-0.22	-	13
Sep-26 13.00	0.38	-	-	-	17.11	-0.30	-	228
Sep-26 13.50	0.54	0.65	0.65	0.65	16.16	-0.40	2	5
Sep-26 14.00	0.75	-	-	-	15.22	-0.52	-	42
Sep-26 15.00	1.37	-	-	-	13.48	-0.78	-	2
Sep-26 15.50	1.77	-	-	-	12.64	-0.88	-	7
Sep-26 16.00	2.21	-	-	-	11.80	-0.95	-	1
Sep-26 17.50	3.68	-	-	-	9.28	-1.00	-	3
Dec-26 12.00	0.19	-	-	-	16.91	-0.16	-	150
Dec-26 12.50	0.28	-	-	-	16.12	-0.22	-	2
Dec-26 13.00	0.40	-	-	-	15.34	-0.30	-	203
Dec-26 13.50	0.57	-	-	-	14.56	-0.40	-	1
Dec-26 14.00	0.78	-	-	-	13.78	-0.51	-	4
Dec-26 15.00	1.38	-	-	-	12.31	-0.76	-	2
Mar-27 12.00	0.27	-	-	-	15.53	-0.21	-	1
Mar-27 14.00	0.99	-	-	-	13.10	-0.57	-	175
Sep-27 13.50	1.05	-	-	-	12.62	-0.55	-	1
Dec-27 11.00	0.20	-	-	-	13.78	-0.15	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	1.30	-	-	-	24.35	0.97	-	10
Feb-26 14.50	0.13	-	-	-	18.21	0.36	-	1
Mar-26 13.00	1.35	-	-	-	19.83	0.92	-	5
Mar-26 13.50	0.90	-	-	-	18.38	0.83	-	2
Sep-26 12.50	1.73	-	-	-	22.12	0.74	-	25
Sep-26 13.50	1.05	-	-	-	20.22	0.59	-	6
Sep-26 14.00	0.77	-	-	-	19.28	0.50	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.02	-	-	-	21.87	-0.04	-	25
Mar-26 13.00	0.04	-	-	-	20.41	-0.08	-	10
Mar-26 13.50	0.10	-	-	-	18.96	-0.18	-	2
Jun-26 12.50	0.11	-	-	-	20.66	-0.12	-	25
Jun-26 13.50	0.28	-	-	-	18.46	-0.27	-	4
Jun-26 14.50	0.63	-	-	-	16.40	-0.51	-	8
Jun-26 15.50	1.26	-	-	-	14.79	-0.78	-	2
Jun-26 16.00	1.67	-	-	-	13.98	-0.88	-	2
Sep-26 11.00	0.07	-	-	-	20.89	-0.07	-	1
Sep-26 12.50	0.26	-	-	-	18.06	-0.21	-	60
Sep-26 15.00	1.33	-	-	-	13.48	-0.75	-	3
Dec-26 17.00	3.03	-	-	-	9.47	-0.97	-	3

	Previous Close	2.21		04/02/26
	ENCE Close	2.28		04/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.12	-	-	-	34.49	-0.50	-	5
Jun-26 2.10	0.10	-	-	-	31.14	-0.32	-	10

	Previous Close	31.25		04/02/26
	ENDESA Close	31.35		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.00	1.44	1.20	1.20	1.20	18.01	0.89	2	-
Feb-26 32.00	0.21	0.23	0.23	0.23	17.03	0.30	10	1
Feb-26 33.00	0.04	-	-	-	16.99	0.08	-	5
Mar-26 27.00	4.43	-	-	-	21.25	0.98	-	14
Mar-26 30.00	1.73	-	-	-	19.50	0.76	-	1
Mar-26 31.00	1.05	1.07	1.07	1.07	18.91	0.59	1	5
Mar-26 32.00	0.56	-	-	-	18.61	0.40	-	2
Mar-26 33.00	0.27	-	-	-	18.46	0.23	-	7
Jun-26 23.00	8.54	-	-	-	23.74	0.99	-	67
Jun-26 25.00	6.60	-	-	-	22.51	0.96	-	3
Jun-26 27.00	4.75	-	-	-	21.27	0.90	-	10
Jun-26 28.00	3.89	-	-	-	20.66	0.85	-	14
Jun-26 29.00	3.09	-	-	-	20.04	0.78	-	3
Jun-26 30.00	2.37	-	-	-	19.42	0.69	-	3
Jun-26 31.00	1.74	-	-	-	18.81	0.59	-	10
Jun-26 32.00	1.23	-	-	-	18.43	0.48	-	55
Jun-26 34.00	0.54	-	-	-	17.94	0.27	-	5
Sep-26 27.00	4.86	-	-	-	21.60	0.87	-	80
Sep-26 30.00	2.57	-	-	-	19.88	0.67	-	10
Sep-26 33.00	1.05	-	-	-	18.57	0.39	-	163
Sep-26 34.00	0.74	-	-	-	18.25	0.30	-	134
Sep-26 36.00	0.32	-	-	-	17.62	0.16	-	1,000
Dec-26 24.00	7.66	-	-	-	23.82	0.95	-	4
Dec-26 25.00	6.75	-	-	-	23.25	0.92	-	5
Dec-26 32.00	1.81	1.76	1.76	1.76	19.41	0.48	1	-
Dec-26 35.00	0.81	-	-	-	18.55	0.27	-	2
Mar-27 34.00	1.20	-	-	-	18.57	0.34	-	150
Jun-27 25.00	6.95	-	-	-	24.21	0.87	-	5
Jun-27 27.00	5.36	-	-	-	22.94	0.78	-	2
Jun-27 32.00	2.28	-	-	-	19.97	0.49	-	294
Jun-27 33.00	1.90	-	-	-	19.67	0.43	-	296
Jun-27 37.00	0.78	-	-	-	18.48	0.23	-	1
Dec-27 25.00	7.03	-	-	-	24.28	0.85	-	1
Dec-27 29.00	4.18	-	-	-	22.02	0.65	-	1
Dec-27 31.00	3.08	-	-	-	20.90	0.55	-	1
Dec-27 34.00	1.87	-	-	-	20.05	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	-	-	-	-	20.28	-	-	2
Feb-26 29.00	0.01	-	-	-	19.58	-0.03	-	4
Feb-26 30.00	0.08	-	-	-	18.88	-0.12	-	1
Feb-26 31.00	0.31	0.28	0.30	0.28	18.18	-0.37	13	14
Mar-26 16.00	-	-	-	-	28.11	-	-	1
Mar-26 16.50	-	-	-	-	27.81	-	-	150
Mar-26 17.00	-	-	-	-	27.52	-	-	148
Mar-26 18.00	-	-	-	-	26.94	-	-	1
Mar-26 20.00	-	-	-	-	25.77	-	-	1
Mar-26 24.00	-	-	-	-	23.43	-	-	24
Mar-26 25.00	-	-	-	-	22.84	-	-	9
Mar-26 26.00	0.01	-	-	-	22.26	-0.01	-	10
Mar-26 27.00	0.02	-	-	-	21.67	-0.02	-	6
Mar-26 28.00	0.06	-	-	-	21.09	-0.05	-	1
Mar-26 29.00	0.14	-	-	-	20.50	-0.12	-	10
Mar-26 30.00	0.32	-	-	-	19.92	-0.24	-	56
Jun-26 23.00	0.02	-	-	-	23.19	-0.01	-	4
Jun-26 24.00	0.03	-	-	-	22.57	-0.02	-	4
Jun-26 27.00	0.19	-	-	-	20.72	-0.10	-	10
Jun-26 29.00	0.51	-	-	-	19.49	-0.22	-	14
Sep-26 25.00	0.22	-	-	-	20.80	-0.09	-	4
Sep-26 27.00	0.49	-	-	-	19.65	-0.18	-	300
Sep-26 28.00	0.70	-	-	-	19.07	-0.24	-	19
Sep-26 29.00	0.99	-	-	-	18.50	-0.32	-	51
Sep-26 30.00	1.35	-	-	-	17.93	-0.40	-	100
Sep-26 31.00	1.80	-	-	-	17.35	-0.50	-	35
Sep-26 37.00	6.34	-	-	-	15.35	-0.94	-	5
Sep-26 38.00	7.28	-	-	-	15.03	-0.97	-	5
Sep-26 41.00	10.22	-	-	-	14.07	-1.00	-	5
Sep-26 43.00	12.20	-	-	-	13.43	-1.00	-	5
Dec-26 19.00	0.03	-	-	-	24.82	-0.01	-	15
Dec-26 30.00	1.67	-	-	-	18.51	-0.40	-	10
Jun-27 15.50	0.03	-	-	-	26.50	-0.01	-	5
Jun-27 34.00	4.36	-	-	-	15.60	-0.70	-	18
Dec-27 17.50	0.15	-	-	-	24.19	-0.04	-	1
Dec-27 27.00	1.59	-	-	-	18.84	-0.30	-	1
Dec-28 31.00	4.20	-	-	-	16.96	-0.53	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	23.81	-0.01	-	1

	Previous Close	11.18		04/02/26
	FCC Close	11.30		04/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.13	-	-	-	27.07	-0.30	-	1
Mar-26 10.50	0.12	-	-	-	26.95	-0.20	-	15
Mar-26 11.00	0.26	-	-	-	26.26	-0.36	-	1
Sep-26 11.00	0.72	-	-	-	17.63	-0.54	-	14
Mar-27 9.50	0.41	-	-	-	22.06	-0.25	-	257
Mar-27 10.00	0.57	-	-	-	21.68	-0.32	-	250
Mar-27 10.50	0.78	-	-	-	21.29	-0.41	-	482
Mar-27 11.00	1.03	-	-	-	20.91	-0.49	-	224
Jun-27 12.00	1.77	-	-	-	21.56	-0.63	-	417
Sep-27 11.00	1.62	-	-	-	23.41	-0.54	-	226

	Previous Close	15.08		04/02/26
	FCC INM Close	15.33		04/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.01	-	-	-	30.31	-0.02	-	205

	Previous Close	58.14		04/02/26
	FERROVIAL Close	57.66		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.00	3.88	-	-	-	26.13	0.89	-	25
Feb-26 56.00	2.22	-	-	-	24.69	0.73	-	25
Feb-26 58.00	1.01	-	-	-	23.47	0.47	-	34
Feb-26 60.00	0.35	-	-	-	23.35	0.22	-	27
Feb-26 62.00	0.09	-	-	-	23.24	0.07	-	1
Feb-26 64.00	0.02	-	-	-	23.12	0.02	-	300
Feb-26 66.00	-	-	-	-	23.01	-	-	25
Mar-26 27.00	30.72	-	-	-	44.52	1.00	-	1
Mar-26 41.00	16.76	-	-	-	35.86	1.00	-	1
Mar-26 44.00	13.79	-	-	-	34.00	0.99	-	1
Mar-26 45.00	12.80	-	-	-	33.38	0.99	-	25
Mar-26 47.00	10.85	-	-	-	32.14	0.97	-	2,500
Mar-26 60.00	1.17	-	-	-	25.35	0.35	-	7
Mar-26 62.00	0.63	-	-	-	25.17	0.22	-	2
Apr-26 66.00	0.37	-	-	-	24.26	0.12	-	1
Jun-26 50.00	8.89	-	-	-	28.23	0.83	-	5
Jun-26 52.00	7.30	-	-	-	27.31	0.77	-	3,000
Jun-26 58.00	3.41	-	-	-	24.70	0.53	-	1,508
Jun-26 60.00	2.53	-	-	-	24.51	0.44	-	24
Jun-26 62.00	1.85	-	-	-	24.33	0.35	-	5
Jun-26 64.00	1.32	-	-	-	24.14	0.27	-	24
Jun-26 66.00	0.91	-	-	-	23.96	0.20	-	2,050
Sep-26 52.00	8.27	-	-	-	27.05	0.73	-	5
Sep-26 56.00	5.68	-	-	-	25.61	0.61	-	8
Sep-26 60.00	3.69	-	-	-	24.78	0.47	-	1
Sep-26 62.00	2.94	-	-	-	24.57	0.41	-	79
Sep-26 64.00	2.27	-	-	-	24.36	0.34	-	2
Sep-26 66.00	1.78	-	-	-	24.15	0.28	-	25
Dec-26 47.00	12.56	-	-	-	28.02	0.83	-	1
Dec-26 50.00	10.28	-	-	-	27.12	0.77	-	5
Dec-26 52.00	8.90	-	-	-	26.52	0.72	-	1
Dec-26 56.00	6.39	-	-	-	25.32	0.61	-	63
Dec-26 58.00	5.32	-	-	-	24.78	0.55	-	25
Dec-26 60.00	4.42	-	-	-	24.56	0.49	-	25
Mar-27 58.00	6.05	-	-	-	24.86	0.56	-	25
Mar-27 60.00	5.16	-	-	-	24.64	0.50	-	25
Mar-27 62.00	4.35	-	-	-	24.42	0.45	-	25
Sep-27 44.00	16.12	-	-	-	27.93	0.84	-	25
Sep-27 56.00	8.34	-	-	-	25.29	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	0.05	-	-	-	27.99	-0.04	-	2,002
Feb-26 54.00	0.18	-	-	-	26.54	-0.11	-	2
Feb-26 56.00	0.53	-	-	-	25.10	-0.28	-	110
Feb-26 58.00	1.32	-	-	-	23.88	-0.53	-	2
Feb-26 60.00	2.67	-	-	-	23.76	-0.78	-	1
Mar-26 30.00	-	-	-	-	42.18	-	-	25
Mar-26 31.00	-	-	-	-	41.56	-	-	25
Mar-26 32.00	-	-	-	-	40.94	-	-	25
Mar-26 33.00	-	-	-	-	40.32	-	-	25
Mar-26 35.00	-	-	-	-	39.09	-	-	1,500
Mar-26 36.00	-	-	-	-	38.47	-	-	73
Mar-26 38.00	-	-	-	-	37.23	-	-	2
Mar-26 39.00	-	-	-	-	36.61	-	-	25
Mar-26 43.00	0.01	-	-	-	34.14	-0.01	-	5
Mar-26 44.00	0.02	-	-	-	33.52	-0.01	-	20
Mar-26 45.00	0.03	-	-	-	32.90	-0.01	-	10
Mar-26 47.00	0.07	-	-	-	31.66	-0.03	-	1,500
Mar-26 50.00	0.21	-	-	-	29.81	-0.07	-	26
Mar-26 52.00	0.41	-	-	-	28.57	-0.13	-	25
Mar-26 54.00	0.75	-	-	-	27.33	-0.22	-	25
Mar-26 60.00	3.35	-	-	-	24.87	-0.66	-	1
Jun-26 35.00	0.03	-	-	-	34.46	-0.01	-	1
Jun-26 36.00	0.03	-	-	-	34.00	-0.01	-	1
Jun-26 37.00	0.05	-	-	-	33.55	-0.01	-	1
Jun-26 46.00	0.45	-	-	-	29.44	-0.09	-	6,350
Jun-26 47.00	0.54	-	-	-	28.98	-0.10	-	25
Jun-26 48.00	0.68	-	-	-	28.52	-0.13	-	30
Jun-26 50.00	0.98	-	-	-	27.61	-0.17	-	5
Jun-26 52.00	1.39	-	-	-	26.69	-0.23	-	50
Jun-26 58.00	3.51	-	-	-	24.08	-0.48	-	1,500
Sep-26 36.00	0.12	-	-	-	31.65	-0.02	-	25
Sep-26 42.00	0.43	-	-	-	29.50	-0.07	-	25
Sep-26 48.00	1.18	-	-	-	27.35	-0.16	-	25
Sep-26 49.00	1.39	-	-	-	26.99	-0.19	-	5
Sep-26 52.00	2.10	-	-	-	25.92	-0.26	-	6
Dec-26 49.00	1.90	-	-	-	26.18	-0.21	-	25
Dec-26 50.00	2.15	-	-	-	25.88	-0.24	-	25
Dec-26 54.00	3.41	-	-	-	24.68	-0.34	-	26
Dec-26 56.00	4.20	-	-	-	24.08	-0.40	-	25
Mar-27 45.00	1.42	-	-	-	26.89	-0.15	-	25
Mar-27 46.00	1.64	-	-	-	26.63	-0.17	-	25
Mar-27 47.00	1.85	-	-	-	26.37	-0.19	-	25
Mar-27 48.00	2.07	-	-	-	26.11	-0.20	-	25
Mar-27 54.00	3.94	-	-	-	24.55	-0.35	-	25
Mar-27 56.00	4.73	-	-	-	24.03	-0.40	-	25
Mar-27 58.00	5.67	-	-	-	23.56	-0.46	-	25
Sep-27 44.00	1.87	1.65	1.65	1.65	26.49	-0.16	1	1
Dec-27 35.00	0.69	-	-	-	27.86	-0.06	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	17.76	-	-	-	36.47	1.00	-	25
Mar-26 45.00	12.80	-	-	-	33.38	0.98	-	25
Mar-26 62.00	0.63	-	-	-	25.17	0.23	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	1.38	-	-	-	26.69	-0.23	-	40
Jun-26 54.00	1.92	-	-	-	25.78	-0.30	-	15
Dec-26 49.00	1.89	-	-	-	26.18	-0.21	-	25
Dec-26 50.00	2.14	-	-	-	25.88	-0.23	-	25

	Previous Close	25.22		04/02/26
	FLUIDRA Close	25.12		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.64	-	-	-	27.88	0.39	-	23
Mar-26 27.00	0.35	-	-	-	27.85	0.25	-	20
Mar-26 28.00	0.18	-	-	-	27.82	0.15	-	18
Jun-26 27.00	1.13	-	-	-	29.14	0.39	-	5
Sep-26 29.00	1.03	-	-	-	29.52	0.31	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.60	-	-	-	30.81	-0.20	-	14
Jun-26 23.00	0.87	-	-	-	30.25	-0.27	-	5
Sep-26 28.00	4.13	-	-	-	28.91	-0.65	-	11
Dec-26 27.00	3.85	-	-	-	28.10	-0.57	-	11

	Previous Close	10.93		04/02/26
	GRIFOLS Close	11.05		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.00	1.13	-	-	-	45.31	0.86	-	10
Feb-26 10.50	0.73	-	-	-	42.89	0.73	-	5
Feb-26 11.00	0.40	-	-	-	40.48	0.54	-	55
Feb-26 11.50	0.19	-	-	-	39.50	0.33	-	50
Feb-26 12.00	0.08	-	-	-	38.67	0.17	-	2
Feb-26 12.50	0.03	-	-	-	37.84	0.07	-	1
Mar-26 8.00	3.09	-	-	-	51.06	0.97	-	36
Mar-26 8.50	2.61	-	-	-	49.21	0.95	-	9
Mar-26 8.75	2.38	-	-	-	48.28	0.93	-	25
Mar-26 9.00	2.15	-	-	-	47.35	0.91	-	37
Mar-26 9.50	1.71	-	-	-	45.50	0.85	-	3
Mar-26 10.00	1.31	-	-	-	43.64	0.77	-	7
Mar-26 10.50	0.95	-	-	-	41.78	0.67	-	6
Mar-26 11.00	0.65	-	-	-	39.93	0.55	-	18
Mar-26 11.50	0.42	-	-	-	39.21	0.42	-	82
Mar-26 12.00	0.26	-	-	-	38.61	0.30	-	210
Mar-26 12.50	0.15	-	-	-	38.00	0.20	-	375
Mar-26 13.00	0.08	-	-	-	37.40	0.12	-	89
Mar-26 13.50	0.04	-	-	-	36.80	0.07	-	1
Mar-26 14.00	0.02	-	-	-	36.19	0.04	-	40
Mar-26 15.00	-	-	-	-	34.99	0.01	-	49
Mar-26 15.50	-	-	-	-	34.38	-	-	1
Apr-26 12.00	0.41	-	-	-	38.02	0.35	-	25
Apr-26 13.50	0.11	-	-	-	36.35	0.13	-	7
Jun-26 8.00	3.27	-	-	-	49.54	0.90	-	3
Jun-26 8.50	2.84	-	-	-	47.97	0.86	-	10
Jun-26 9.50	2.06	-	-	-	44.83	0.77	-	34
Jun-26 9.75	1.89	-	-	-	44.04	0.74	-	2
Jun-26 10.00	1.71	-	-	-	43.26	0.71	-	67
Jun-26 10.50	1.39	-	-	-	41.69	0.64	-	98
Jun-26 11.00	1.09	-	-	-	40.12	0.56	-	57
Jun-26 11.50	0.87	-	-	-	39.58	0.49	-	2
Jun-26 12.00	0.68	0.70	0.70	0.70	39.14	0.41	2	120
Jun-26 12.50	0.52	-	-	-	38.71	0.34	-	51
Jun-26 13.00	0.40	-	-	-	38.27	0.28	-	15
Jun-26 14.50	0.15	-	-	-	36.96	0.14	-	25
Jun-26 15.00	0.10	-	-	-	36.52	0.10	-	36
Sep-26 9.00	2.61	-	-	-	46.05	0.78	-	50
Sep-26 9.50	2.26	-	-	-	44.72	0.74	-	40
Sep-26 10.00	1.94	-	-	-	43.40	0.68	-	85
Sep-26 10.50	1.64	-	-	-	42.07	0.63	-	21
Sep-26 12.00	0.96	-	-	-	40.13	0.45	-	12
Sep-26 12.50	0.80	-	-	-	39.87	0.40	-	25
Dec-26 6.00	5.17	-	-	-	52.51	0.95	-	10
Dec-26 8.50	3.13	-	-	-	46.40	0.80	-	3
Dec-26 9.00	2.79	-	-	-	45.18	0.76	-	2
Dec-26 10.00	2.15	-	-	-	42.73	0.67	-	26
Dec-26 11.00	1.59	-	-	-	40.29	0.57	-	2
Dec-26 11.50	1.39	-	-	-	40.03	0.52	-	20
Dec-26 12.00	1.19	-	-	-	39.86	0.48	-	2
Dec-26 12.50	1.05	-	-	-	39.70	0.43	-	99
Dec-26 13.00	0.90	-	-	-	39.53	0.39	-	803
Dec-26 13.50	0.77	-	-	-	39.37	0.35	-	30
Dec-26 14.00	0.67	-	-	-	39.20	0.31	-	25
Dec-26 14.50	0.56	-	-	-	39.03	0.28	-	25
Dec-26 15.00	0.48	-	-	-	38.87	0.25	-	26
Dec-26 17.00	0.25	-	-	-	38.20	0.15	-	25
Dec-26 17.50	0.21	-	-	-	38.04	0.13	-	25
Mar-27 9.00	2.92	-	-	-	43.44	0.75	-	5
Mar-27 9.25	2.75	-	-	-	42.91	0.73	-	10
Jun-27 12.50	1.35	-	-	-	38.13	0.47	-	50
Jun-27 16.00	0.59	-	-	-	37.49	0.26	-	750
Dec-27 8.75	3.31	-	-	-	41.49	0.76	-	15
Dec-27 11.00	2.09	2.74	2.74	2.74	37.62	0.60	1	1
Dec-27 11.50	1.90	-	-	-	37.47	0.56	-	5
Dec-28 15.50	1.14	-	-	-	34.37	0.37	-	3
Dec-28 16.50	0.95	-	-	-	34.22	0.33	-	2
Dec-28 17.50	0.82	-	-	-	34.07	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.25	0.02	-	-	-	50.29	-0.04	-	1
Feb-26 9.50	0.03	-	-	-	49.08	-0.06	-	35
Feb-26 9.75	0.05	-	-	-	47.87	-0.10	-	7
Feb-26 10.00	0.08	-	-	-	46.67	-0.14	-	48
Feb-26 10.50	0.18	-	-	-	44.25	-0.27	-	67
Feb-26 11.00	0.36	0.36	0.36	0.36	41.84	-0.46	3	60
Feb-26 11.50	0.65	-	-	-	40.86	-0.66	-	3
Feb-26 12.00	1.03	-	-	-	40.03	-0.83	-	2
Feb-26 15.00	3.96	-	-	-	35.06	-1.00	-	4
Mar-26 5.75	-	-	-	-	59.50	-	-	21
Mar-26 6.00	-	0.07	0.07	0.07	58.57	-	20	21
Mar-26 7.00	-	-	-	-	54.86	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	53.93	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	53.00	-0.01	-	33
Mar-26 7.75	0.02	-	-	-	52.07	-0.02	-	25
Mar-26 8.00	0.02	-	-	-	51.14	-0.03	-	25
Mar-26 8.25	0.03	-	-	-	50.22	-0.04	-	301
Mar-26 8.50	0.05	-	-	-	49.29	-0.05	-	926
Mar-26 9.00	0.08	-	-	-	47.43	-0.09	-	302
Mar-26 9.25	0.11	-	-	-	46.50	-0.12	-	565
Mar-26 9.50	0.15	-	-	-	45.58	-0.15	-	14
Mar-26 9.75	0.19	-	-	-	44.65	-0.19	-	416
Mar-26 10.00	0.24	-	-	-	43.72	-0.23	-	144
Mar-26 10.50	0.39	-	-	-	41.86	-0.33	-	72
Mar-26 11.00	0.58	-	-	-	40.01	-0.46	-	233
Mar-26 11.50	0.85	-	-	-	39.29	-0.59	-	32
Mar-26 12.00	1.19	-	-	-	38.69	-0.71	-	10
Mar-26 12.50	1.59	-	-	-	38.08	-0.81	-	21
Apr-26 9.25	0.20	-	-	-	45.02	-0.16	-	20
Apr-26 9.75	0.31	0.36	0.36	0.36	43.30	-0.22	10	15
Apr-26 10.50	0.52	-	-	-	40.72	-0.35	-	1
Apr-26 11.00	0.72	0.78	0.78	0.78	38.99	-0.45	1	1
Apr-26 11.50	1.00	-	-	-	38.33	-0.55	-	5
Jun-26 5.75	0.03	-	-	-	55.01	-0.02	-	30
Jun-26 6.25	0.04	-	-	-	53.44	-0.03	-	5
Jun-26 7.50	0.14	-	-	-	49.52	-0.08	-	1
Jun-26 8.00	0.20	-	-	-	47.95	-0.11	-	40
Jun-26 8.25	0.23	-	-	-	47.16	-0.13	-	299
Jun-26 8.50	0.27	-	-	-	46.38	-0.15	-	6
Jun-26 9.00	0.37	-	-	-	44.81	-0.20	-	12
Jun-26 9.25	0.43	-	-	-	44.02	-0.22	-	273
Jun-26 9.50	0.49	-	-	-	43.24	-0.25	-	110
Jun-26 10.00	0.64	-	-	-	41.67	-0.31	-	17
Jun-26 10.50	0.83	-	-	-	40.10	-0.38	-	757
Jun-26 11.00	1.04	-	-	-	38.53	-0.46	-	292
Jun-26 11.50	1.32	-	-	-	37.99	-0.54	-	11
Jun-26 12.00	1.64	-	-	-	37.55	-0.61	-	34
Jun-26 12.50	1.98	-	-	-	37.12	-0.68	-	5
Jun-26 14.00	3.19	-	-	-	35.80	-0.85	-	4
Jun-26 17.00	6.01	-	-	-	33.18	-0.98	-	5
Jun-26 20.00	8.97	-	-	-	30.55	-1.00	-	1
Jun-26 21.00	9.97	-	-	-	29.68	-1.00	-	9
Sep-26 7.75	0.31	-	-	-	45.99	-0.13	-	1
Sep-26 8.00	0.36	-	-	-	45.33	-0.15	-	20
Sep-26 9.50	0.75	-	-	-	41.34	-0.28	-	10
Sep-26 10.00	0.92	-	-	-	40.02	-0.34	-	13
Sep-26 10.50	1.12	-	-	-	38.69	-0.40	-	35
Sep-26 11.00	1.34	-	-	-	37.36	-0.46	-	50
Sep-26 11.50	1.63	-	-	-	37.01	-0.52	-	25
Sep-26 12.00	1.95	-	-	-	36.75	-0.58	-	22
Dec-26 6.00	0.18	-	-	-	50.62	-0.07	-	25
Dec-26 8.00	0.54	-	-	-	45.73	-0.17	-	20
Dec-26 8.25	0.60	-	-	-	45.12	-0.19	-	1
Dec-26 8.50	0.66	-	-	-	44.51	-0.21	-	750
Dec-26 9.50	0.97	-	-	-	42.07	-0.29	-	94
Dec-26 10.00	1.16	-	-	-	40.84	-0.34	-	1,025
Dec-26 11.00	1.60	-	-	-	38.40	-0.44	-	280
Dec-26 11.50	1.89	-	-	-	38.14	-0.49	-	1
Dec-26 12.00	2.20	-	-	-	37.97	-0.54	-	1
Dec-26 12.50	2.54	-	-	-	37.81	-0.59	-	1
Jun-27 6.00	0.33	-	-	-	48.39	-0.09	-	20
Jun-27 12.00	2.55	-	-	-	38.17	-0.50	-	206
Jun-27 12.50	2.90	-	-	-	38.08	-0.54	-	397
Jun-27 13.00	3.25	-	-	-	37.99	-0.57	-	195
Dec-27 8.25	1.12	-	-	-	43.14	-0.23	-	1
Dec-27 8.75	1.29	-	-	-	42.28	-0.26	-	3
Dec-27 10.50	2.03	-	-	-	39.27	-0.38	-	242
Dec-27 11.50	2.59	2.37	2.37	2.37	38.26	-0.45	30	30
Jun-28 6.00	0.58	-	-	-	45.34	-0.12	-	25
Jun-28 8.25	1.27	-	-	-	41.87	-0.23	-	2
Dec-28 6.50	0.79	-	-	-	42.70	-0.15	-	25
Dec-28 7.00	0.95	-	-	-	41.99	-0.17	-	1
Dec-28 8.00	1.29	-	-	-	40.57	-0.22	-	4
Jun-29 8.50	1.54	-	-	-	38.31	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.84	-	-	-	39.58	0.47	-	55
Dec-26 11.50	1.38	-	-	-	40.03	0.51	-	65
Dec-26 15.00	0.48	-	-	-	38.87	0.24	-	15
Jun-27 11.50	1.65	-	-	-	38.31	0.53	-	50
Dec-27 11.50	1.87	-	-	-	37.47	0.54	-	30
Jun-28 11.50	2.03	-	-	-	36.38	0.54	-	60

	Previous Close	5.02		04/02/26
	IAG Close	5.00		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.20	0.80	-	-	-	36.02	0.99	-	1
Feb-26 4.50	0.51	-	-	-	34.38	0.93	-	4
Feb-26 4.70	0.34	-	-	-	33.29	0.82	-	2
Feb-26 4.80	0.26	-	-	-	32.74	0.74	-	4
Feb-26 4.90	0.19	-	-	-	32.20	0.63	-	200
Feb-26 5.00	0.13	0.16	0.16	0.16	31.66	0.52	15	22
Feb-26 5.25	0.05	-	-	-	31.19	0.24	-	15
Mar-26 3.00	2.01	-	-	-	42.16	1.00	-	4
Mar-26 3.10	1.91	-	-	-	41.67	1.00	-	3
Mar-26 3.50	1.51	-	-	-	39.72	1.00	-	2
Mar-26 3.90	1.11	-	-	-	37.78	0.98	-	2
Mar-26 4.00	1.02	-	-	-	37.29	0.97	-	2
Mar-26 4.20	0.83	-	-	-	36.32	0.93	-	1
Mar-26 4.30	0.74	-	-	-	35.83	0.90	-	4
Mar-26 4.40	0.65	-	-	-	35.34	0.87	-	6
Mar-26 4.50	0.57	-	-	-	34.85	0.83	-	226
Mar-26 4.60	0.49	-	-	-	34.37	0.78	-	20
Mar-26 4.70	0.42	-	-	-	33.88	0.73	-	16
Mar-26 4.80	0.35	-	-	-	33.39	0.66	-	177
Mar-26 4.90	0.29	-	-	-	32.91	0.60	-	30
Mar-26 5.00	0.23	-	-	-	32.43	0.53	-	60
Mar-26 5.25	0.13	-	-	-	31.98	0.36	-	70
Apr-26 5.25	0.19	0.20	0.20	0.20	31.88	0.40	10	27
Jun-26 3.00	2.03	-	-	-	40.29	0.99	-	1
Jun-26 3.80	1.28	-	-	-	37.35	0.91	-	4
Jun-26 4.00	1.11	-	-	-	36.62	0.87	-	2
Jun-26 4.10	1.02	-	-	-	36.25	0.85	-	5
Jun-26 4.20	0.94	-	-	-	35.89	0.83	-	9
Jun-26 4.30	0.87	-	-	-	35.52	0.80	-	4
Jun-26 4.40	0.79	-	-	-	35.15	0.77	-	2
Jun-26 4.50	0.72	-	-	-	34.79	0.74	-	30
Jun-26 4.60	0.65	-	-	-	34.42	0.70	-	30
Jun-26 4.70	0.59	-	-	-	34.05	0.67	-	11
Jun-26 4.80	0.53	-	-	-	33.69	0.63	-	46
Jun-26 5.25	0.31	-	-	-	32.44	0.45	-	2
Jun-26 5.50	0.22	-	-	-	31.92	0.36	-	15
Sep-26 2.60	2.42	-	-	-	41.03	0.99	-	10
Sep-26 3.00	2.04	-	-	-	39.91	0.97	-	1
Sep-26 3.80	1.33	-	-	-	37.67	0.87	-	10
Sep-26 4.00	1.17	-	-	-	37.11	0.83	-	5
Sep-26 4.20	1.02	-	-	-	36.55	0.78	-	2
Sep-26 4.40	0.89	-	-	-	35.99	0.73	-	4
Sep-26 4.50	0.82	-	-	-	35.70	0.70	-	14
Sep-26 4.60	0.76	-	-	-	35.42	0.68	-	50
Sep-26 4.70	0.70	-	-	-	35.14	0.65	-	11
Sep-26 4.80	0.64	-	-	-	34.86	0.62	-	3
Sep-26 4.90	0.59	-	-	-	34.58	0.59	-	10
Sep-26 5.00	0.54	-	-	-	34.31	0.56	-	30
Sep-26 5.25	0.43	-	-	-	33.76	0.48	-	31
Sep-26 5.50	0.34	-	-	-	33.21	0.41	-	20
Sep-26 5.75	0.25	-	-	-	32.65	0.34	-	57
Sep-26 6.00	0.19	0.20	0.20	0.20	32.10	0.28	10	20
Dec-26 2.90	2.14	-	-	-	39.41	0.97	-	1
Dec-26 3.00	2.05	-	-	-	39.17	0.96	-	4
Dec-26 3.50	1.61	-	-	-	37.97	0.90	-	1
Dec-26 4.30	1.02	-	-	-	36.05	0.74	-	3
Dec-26 4.40	0.96	-	-	-	35.81	0.72	-	3
Dec-26 4.50	0.90	-	-	-	35.57	0.69	-	6
Dec-26 4.80	0.73	-	-	-	34.85	0.62	-	2
Dec-26 5.00	0.63	-	-	-	34.37	0.57	-	1,000
Dec-26 5.25	0.52	-	-	-	33.87	0.51	-	10
Dec-26 5.50	0.42	-	-	-	33.37	0.44	-	1,410
Dec-26 5.75	0.34	-	-	-	32.87	0.38	-	4
Mar-27 4.20	1.15	-	-	-	36.08	0.75	-	6
Mar-27 4.30	1.08	-	-	-	35.87	0.73	-	5
Mar-27 4.70	0.86	-	-	-	35.02	0.64	-	3
Mar-27 4.80	0.80	-	-	-	34.80	0.62	-	2
Mar-27 5.00	0.71	-	-	-	34.38	0.57	-	2
Jun-27 2.00	3.01	-	-	-	38.74	1.00	-	2
Jun-27 2.20	2.82	-	-	-	38.37	0.99	-	25
Jun-27 2.30	2.72	-	-	-	38.18	0.99	-	25
Jun-27 2.40	2.62	-	-	-	37.99	0.99	-	25
Dec-27 2.00	3.01	-	-	-	37.75	1.00	-	25
Dec-27 2.10	2.91	-	-	-	37.58	1.00	-	25
Dec-27 2.20	2.82	-	-	-	37.42	0.99	-	25
Dec-27 2.30	2.72	-	-	-	37.25	0.99	-	25
Dec-27 2.40	2.62	-	-	-	37.08	0.98	-	25
Dec-27 3.70	1.56	-	-	-	34.91	0.82	-	1
Mar-28 6.00	0.54	-	-	-	31.65	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.30	-	-	-	-	35.96	-0.02	-	2
Feb-26 4.50	0.01	-	-	-	34.86	-0.07	-	3
Feb-26 4.60	0.02	-	-	-	34.32	-0.11	-	14
Feb-26 4.70	0.04	-	-	-	33.77	-0.18	-	4
Feb-26 4.80	0.06	-	-	-	33.22	-0.27	-	21
Feb-26 4.90	0.09	-	-	-	32.68	-0.37	-	2
Feb-26 5.00	0.13	-	-	-	32.14	-0.49	-	66
Feb-26 5.25	0.30	-	-	-	31.67	-0.76	-	15
Feb-26 5.75	0.75	-	-	-	30.74	-0.99	-	1
Mar-26 2.00	-	-	-	-	46.70	-	-	60
Mar-26 2.10	-	-	-	-	46.21	-	-	4
Mar-26 2.30	-	-	-	-	45.24	-	-	30
Mar-26 2.90	-	-	-	-	42.31	-	-	2
Mar-26 3.00	-	-	-	-	41.83	-	-	23
Mar-26 3.10	-	-	-	-	41.34	-	-	53
Mar-26 3.30	-	-	-	-	40.37	-	-	50
Mar-26 3.40	-	-	-	-	39.88	-	-	100
Mar-26 3.50	-	-	-	-	39.39	-	-	1
Mar-26 3.70	-	-	-	-	38.42	-0.01	-	25
Mar-26 3.80	-	-	-	-	37.93	-0.02	-	17
Mar-26 3.90	0.01	-	-	-	37.45	-0.02	-	7
Mar-26 4.00	0.01	-	-	-	36.96	-0.03	-	12
Mar-26 4.10	0.01	-	-	-	36.47	-0.05	-	4
Mar-26 4.20	0.02	-	-	-	35.99	-0.07	-	2
Mar-26 4.30	0.03	-	-	-	35.50	-0.10	-	15
Mar-26 4.40	0.04	-	-	-	35.01	-0.13	-	22
Mar-26 4.50	0.06	-	-	-	34.52	-0.17	-	10
Mar-26 4.60	0.08	-	-	-	34.04	-0.22	-	1
Mar-26 4.70	0.10	-	-	-	33.55	-0.27	-	1
Mar-26 4.80	0.14	-	-	-	33.06	-0.34	-	14
Mar-26 5.00	0.22	-	-	-	32.10	-0.47	-	34
Mar-26 5.75	0.77	-	-	-	30.75	-0.90	-	1
Jun-26 2.70	-	-	-	-	39.76	-	-	10
Jun-26 2.80	-	-	-	-	39.39	-0.01	-	50
Jun-26 2.90	-	-	-	-	39.03	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	37.93	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	37.56	-0.03	-	40
Jun-26 3.40	0.02	-	-	-	37.19	-0.03	-	50
Jun-26 3.60	0.03	-	-	-	36.46	-0.05	-	20
Jun-26 3.80	0.04	-	-	-	35.72	-0.08	-	24
Jun-26 4.00	0.07	-	-	-	34.99	-0.12	-	61
Jun-26 4.10	0.09	-	-	-	34.62	-0.14	-	125
Jun-26 4.20	0.10	-	-	-	34.26	-0.17	-	4
Jun-26 4.30	0.13	-	-	-	33.89	-0.20	-	4
Jun-26 4.70	0.24	-	-	-	32.42	-0.33	-	21
Jun-26 4.80	0.28	-	-	-	32.06	-0.37	-	1
Jun-26 5.00	0.36	-	-	-	31.33	-0.45	-	72
Jun-26 5.25	0.50	-	-	-	30.81	-0.56	-	2
Jun-26 5.75	0.85	-	-	-	29.78	-0.75	-	1
Jun-26 6.00	1.06	-	-	-	29.26	-0.83	-	4
Sep-26 2.50	0.01	-	-	-	40.24	-0.01	-	65
Sep-26 3.20	0.04	-	-	-	38.28	-0.05	-	50
Sep-26 3.30	0.05	-	-	-	38.00	-0.06	-	15
Sep-26 3.50	0.07	-	-	-	37.44	-0.09	-	15
Sep-26 4.00	0.16	-	-	-	36.04	-0.18	-	71
Sep-26 4.20	0.21	-	-	-	35.48	-0.22	-	2
Sep-26 4.40	0.27	-	-	-	34.92	-0.28	-	4
Sep-26 4.50	0.30	-	-	-	34.63	-0.30	-	70
Sep-26 4.70	0.38	-	-	-	34.07	-0.36	-	2
Sep-26 4.80	0.43	-	-	-	33.79	-0.39	-	3
Sep-26 5.00	0.52	-	-	-	33.24	-0.45	-	1
Dec-26 2.60	0.02	-	-	-	39.21	-0.02	-	4
Dec-26 2.80	0.03	-	-	-	38.73	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	38.49	-0.05	-	20
Dec-26 3.30	0.08	-	-	-	37.53	-0.09	-	20
Dec-26 3.50	0.12	-	-	-	37.05	-0.12	-	25
Dec-26 4.00	0.23	-	-	-	35.85	-0.21	-	100
Dec-26 4.10	0.26	-	-	-	35.61	-0.23	-	12
Dec-26 4.30	0.33	-	-	-	35.13	-0.27	-	7
Dec-26 4.50	0.40	-	-	-	34.65	-0.32	-	74
Dec-26 4.80	0.53	-	-	-	33.93	-0.39	-	2
Dec-26 5.00	0.63	-	-	-	33.45	-0.45	-	1
Mar-27 3.20	0.10	-	-	-	37.41	-0.09	-	40
Mar-27 3.70	0.20	-	-	-	36.34	-0.17	-	20
Mar-27 4.10	0.32	-	-	-	35.49	-0.24	-	100
Mar-27 4.60	0.51	-	-	-	34.42	-0.35	-	200
Mar-27 4.70	0.55	-	-	-	34.21	-0.37	-	3
Mar-27 4.80	0.60	-	-	-	33.99	-0.39	-	2
Mar-27 5.00	0.70	-	-	-	33.57	-0.44	-	2
Jun-27 3.50	0.18	-	-	-	35.72	-0.14	-	20
Dec-27 3.20	0.19	-	-	-	36.19	-0.13	-	15,000
Dec-27 4.00	0.44	-	-	-	34.85	-0.25	-	1
Dec-27 4.60	0.69	-	-	-	33.85	-0.35	-	25

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

	Previous Close	19.00		04/02/26
	IBERDROLA Close	19.14		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	1.65	-	-	-	17.50	0.99	-	5
Feb-26 18.50	0.70	-	-	-	15.74	0.86	-	6
Feb-26 19.00	0.32	-	-	-	14.86	0.61	-	18
Feb-26 20.00	0.02	-	-	-	14.36	0.08	-	40
Mar-26 7.00	12.15	-	-	-	33.95	1.00	-	7
Mar-26 9.00	10.16	-	-	-	30.81	1.00	-	1
Mar-26 10.00	9.16	-	-	-	29.24	1.00	-	1
Mar-26 10.50	8.66	-	-	-	28.46	1.00	-	5
Mar-26 13.50	5.67	-	-	-	23.75	1.00	-	5
Mar-26 15.00	4.17	-	-	-	21.40	1.00	-	1
Mar-26 15.50	3.67	-	-	-	20.62	1.00	-	5
Mar-26 17.00	2.19	-	-	-	18.27	0.97	-	10
Mar-26 18.00	1.25	1.27	1.27	1.27	16.70	0.87	6	21,507
Mar-26 18.50	0.84	-	-	-	15.92	0.75	-	87
Mar-26 19.00	0.50	-	-	-	15.13	0.58	-	20,049
Mar-26 19.50	0.26	0.27	0.27	0.27	14.83	0.38	150	145
Mar-26 20.00	0.12	-	-	-	14.71	0.21	-	20,000
Apr-26 19.50	0.39	-	-	-	15.27	0.43	-	1
Apr-26 20.00	0.23	-	-	-	15.15	0.29	-	1
Jun-26 15.50	3.78	-	-	-	20.33	0.97	-	5
Jun-26 16.50	2.84	-	-	-	19.04	0.92	-	1,017
Jun-26 17.00	2.39	-	-	-	18.39	0.88	-	21,403
Jun-26 17.50	1.96	-	-	-	17.75	0.83	-	1,536
Jun-26 18.00	1.56	-	-	-	17.10	0.76	-	20,035
Jun-26 18.50	1.20	-	-	-	16.46	0.68	-	2,104
Jun-26 19.00	0.88	-	-	-	15.81	0.58	-	20,342
Jun-26 19.50	0.63	-	-	-	15.58	0.47	-	119
Jun-26 20.00	0.44	0.43	0.43	0.43	15.50	0.37	4	104
Sep-26 14.50	4.77	-	-	-	21.65	0.98	-	51
Sep-26 15.00	4.29	-	-	-	21.07	0.97	-	25
Sep-26 15.50	3.81	-	-	-	20.48	0.95	-	28
Sep-26 16.50	2.90	-	-	-	19.32	0.89	-	2
Sep-26 17.00	2.47	-	-	-	18.73	0.85	-	15
Sep-26 17.50	2.06	-	-	-	18.15	0.79	-	1
Sep-26 18.00	1.67	-	-	-	17.56	0.73	-	63
Sep-26 19.00	1.02	-	-	-	16.40	0.57	-	16
Sep-26 20.00	0.58	-	-	-	16.12	0.39	-	9
Sep-26 21.00	0.30	-	-	-	15.98	0.24	-	25
Sep-26 22.00	0.15	-	-	-	15.84	0.13	-	2
Dec-26 14.50	4.80	4.85	4.85	4.85	22.31	0.96	1	2
Dec-26 15.00	4.34	-	-	-	21.76	0.94	-	8,029
Dec-26 15.50	3.88	-	-	-	21.21	0.91	-	175
Dec-26 16.00	3.44	-	-	-	20.66	0.88	-	21,677
Dec-26 16.50	3.01	-	-	-	20.11	0.84	-	300
Dec-26 17.00	2.61	-	-	-	19.56	0.80	-	10,500
Dec-26 17.50	2.23	-	-	-	19.01	0.75	-	2
Dec-26 18.00	1.87	-	-	-	18.47	0.69	-	19,504
Dec-26 18.50	1.54	-	-	-	17.92	0.62	-	32
Dec-26 19.00	1.25	-	-	-	17.37	0.55	-	36
Dec-26 19.50	1.00	-	-	-	17.15	0.48	-	216
Dec-26 20.00	0.81	-	-	-	17.05	0.41	-	83
Dec-26 21.00	0.51	-	-	-	16.86	0.29	-	3
Dec-26 22.00	0.30	-	-	-	16.67	0.20	-	10
Dec-26 24.00	0.09	-	-	-	16.29	0.07	-	2
Mar-27 12.00	7.23	-	-	-	24.85	1.00	-	5
Mar-27 14.00	5.29	-	-	-	22.87	0.96	-	10
Mar-27 16.00	3.49	-	-	-	20.88	0.86	-	10
Mar-27 17.00	2.69	-	-	-	19.89	0.78	-	15
Mar-27 18.00	1.98	-	-	-	18.90	0.67	-	21
Mar-27 20.00	0.95	-	-	-	17.57	0.43	-	10
Jun-27 16.00	3.56	-	-	-	20.99	0.83	-	50
Jun-27 17.00	2.81	-	-	-	20.10	0.75	-	100
Jun-27 17.50	2.46	-	-	-	19.65	0.70	-	100
Jun-27 18.50	1.83	-	-	-	18.76	0.60	-	7
Jun-27 19.00	1.56	-	-	-	18.32	0.54	-	5,500
Jun-27 19.50	1.32	-	-	-	18.12	0.49	-	2
Jun-27 21.00	0.80	-	-	-	17.78	0.35	-	1,000
Sep-27 16.50	3.20	-	-	-	20.67	0.79	10,000	10,100
Sep-27 17.00	2.84	-	-	-	20.26	0.74	-	100
Sep-27 17.50	2.51	-	-	-	19.85	0.69	-	100
Dec-27 10.00	9.21	-	-	-	25.74	1.00	-	30
Dec-27 13.00	6.26	-	-	-	23.44	0.97	-	66,405
Dec-27 14.00	5.33	-	-	-	22.68	0.94	-	5
Dec-27 14.50	4.89	-	-	-	22.29	0.91	-	20,000
Dec-27 15.00	4.45	4.45	4.45	4.45	21.91	0.88	1	6
Dec-27 16.00	3.66	-	-	-	21.14	0.81	-	26
Dec-27 16.50	3.28	-	-	-	20.76	0.77	-	25
Dec-27 17.00	2.95	-	-	-	20.38	0.72	2,500	7,530
Dec-27 17.50	2.62	-	-	-	19.99	0.68	-	25
Dec-27 18.00	2.30	-	-	-	19.61	0.64	-	10,000
Dec-27 18.50	2.03	-	-	-	19.23	0.59	-	251
Dec-27 19.00	1.76	-	-	-	18.84	0.54	-	156
Dec-27 19.50	1.54	-	-	-	18.68	0.50	-	150
Dec-27 20.00	1.35	-	-	-	18.60	0.46	-	10,100
Dec-27 22.00	0.76	-	-	-	18.29	0.30	-	5,000
Dec-27 24.00	0.40	-	-	-	17.98	0.18	-	2
Mar-28 19.00	1.84	-	-	-	18.99	0.54	-	1
Mar-28 20.00	1.44	-	-	-	18.77	0.46	-	100
Dec-28 16.00	3.79	-	-	-	20.76	0.78	-	5,000
Dec-28 18.00	2.54	-	-	-	19.43	0.62	-	500
Dec-28 19.00	2.01	-	-	-	18.77	0.55	-	1
Dec-29 15.00	4.60	-	-	-	21.49	0.84	-	1
Dec-29 18.00	2.74	-	-	-	19.66	0.62	-	6,000
Dec-30 18.00	3.07	-	-	-	21.06	0.62	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	-	-	-	-	19.30	-0.01	-	16
Feb-26 18.00	0.02	-	-	-	18.42	-0.05	-	14
Feb-26 18.50	0.07	-	-	-	17.54	-0.17	-	40
Feb-26 19.00	0.20	0.19	0.19	0.19	16.66	-0.41	4	16
Feb-26 19.50	0.48	0.42	0.42	0.42	16.31	-0.70	100	101
Mar-26 11.50	-	-	-	-	27.77	-	-	3
Mar-26 12.50	-	-	-	-	26.20	-	-	32
Mar-26 13.00	-	-	-	-	25.42	-	-	54
Mar-26 13.50	-	-	-	-	24.63	-	-	650
Mar-26 14.00	-	-	-	-	23.85	-	-	60
Mar-26 14.50	-	-	-	-	23.07	-	-	156
Mar-26 15.00	-	-	-	-	22.28	-	-	210
Mar-26 15.50	-	-	-	-	21.50	-	-	21
Mar-26 16.00	-	-	-	-	20.72	-0.01	-	15,150
Mar-26 16.50	0.01	-	-	-	19.93	-0.01	-	35
Mar-26 17.00	0.02	-	-	-	19.15	-0.03	-	17,586
Mar-26 17.50	0.04	-	-	-	18.36	-0.07	-	28,505
Mar-26 18.00	0.09	-	-	-	17.58	-0.14	-	36,504
Mar-26 18.50	0.18	-	-	-	16.80	-0.26	-	147,004
Mar-26 19.00	0.35	0.30	0.30	0.30	16.01	-0.43	1	10
Mar-26 20.00	0.96	-	-	-	15.59	-0.79	-	1
Jun-26 10.00	-	-	-	-	27.01	-	-	25
Jun-26 12.00	-	-	-	-	24.43	-	-	3
Jun-26 13.00	-	-	-	-	23.14	-	-	7,251
Jun-26 13.50	-	-	-	-	22.49	-	-	305
Jun-26 14.00	0.01	-	-	-	21.85	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	21.20	-0.01	-	172
Jun-26 15.00	0.02	-	-	-	20.56	-0.02	-	13,150
Jun-26 15.50	0.03	-	-	-	19.92	-0.03	-	109
Jun-26 16.00	0.05	-	-	-	19.27	-0.05	-	20,004
Jun-26 16.50	0.08	-	-	-	18.63	-0.08	-	2,787
Jun-26 17.00	0.13	-	-	-	17.98	-0.12	-	4,511
Jun-26 17.50	0.19	-	-	-	17.34	-0.17	-	115,513
Jun-26 18.00	0.29	-	-	-	16.69	-0.24	-	20,000
Jun-26 18.50	0.42	-	-	-	16.05	-0.33	-	5,001
Sep-26 9.75	-	-	-	-	26.79	-	-	25
Sep-26 13.00	0.02	-	-	-	23.00	-0.01	-	153
Sep-26 13.50	0.03	-	-	-	22.42	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	21.83	-0.03	-	135
Sep-26 14.50	0.07	-	-	-	21.25	-0.05	-	135
Sep-26 15.00	0.10	-	-	-	20.67	-0.07	-	51
Sep-26 15.50	0.13	-	-	-	20.08	-0.09	-	12
Sep-26 16.00	0.19	0.19	0.19	0.19	19.50	-0.12	1	-
Sep-26 16.50	0.26	-	-	-	18.92	-0.16	-	60
Sep-26 17.00	0.35	-	-	-	18.33	-0.21	-	18
Sep-26 17.50	0.47	-	-	-	17.75	-0.27	-	12
Sep-26 18.00	0.60	-	-	-	17.16	-0.34	-	1
Sep-26 19.00	1.01	-	-	-	16.00	-0.50	-	1
Dec-26 9.00	-	-	-	-	27.32	-	-	2,000
Dec-26 9.50	-	-	-	-	26.77	-	-	2
Dec-26 9.75	-	-	-	-	26.50	-	-	25
Dec-26 10.50	0.01	-	-	-	25.68	-	-	502
Dec-26 11.00	0.01	-	-	-	25.13	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	24.58	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	24.03	-0.01	-	10,150
Dec-26 13.00	0.05	-	-	-	22.93	-0.03	-	21
Dec-26 13.50	0.07	-	-	-	22.38	-0.04	-	10,000
Dec-26 14.00	0.10	-	-	-	21.84	-0.05	-	15,010
Dec-26 14.50	0.13	-	-	-	21.29	-0.07	-	24
Dec-26 15.00	0.17	-	-	-	20.74	-0.09	-	1
Dec-26 15.50	0.23	-	-	-	20.19	-0.12	-	30
Dec-26 16.00	0.30	0.30	0.30	0.30	19.64	-0.15	6	28,273
Dec-26 16.50	0.39	-	-	-	19.09	-0.19	-	255
Dec-26 17.00	0.49	-	-	-	18.54	-0.24	-	62,022
Dec-26 17.50	0.62	-	-	-	17.99	-0.29	-	6
Dec-26 18.00	0.77	-	-	-	17.45	-0.35	-	4,006
Dec-26 18.50	0.95	-	-	-	16.90	-0.41	5,000	5,001
Dec-26 21.00	2.47	-	-	-	15.84	-0.75	-	1
Mar-27 10.50	0.02	-	-	-	24.87	-0.01	-	1
Mar-27 14.00	0.16	-	-	-	21.40	-0.08	-	1
Jun-27 16.00	0.54	-	-	-	19.83	-0.20	-	1,000
Jun-27 17.00	0.80	-	-	-	18.94	-0.28	-	5,500
Jun-27 19.50	1.81	-	-	-	16.96	-0.54	-	50
Sep-27 16.00	0.74	-	-	-	19.84	-0.24	35,000	35,000
Sep-27 16.50	0.87	-	-	-	19.43	-0.28	-	200
Sep-27 17.00	1.02	-	-	-	19.02	-0.32	-	100
Sep-27 17.50	1.20	-	-	-	18.61	-0.36	-	200
Sep-27 18.00	1.39	-	-	-	18.20	-0.41	-	300
Sep-27 19.00	1.85	-	-	-	17.38	-0.51	-	50
Sep-27 19.50	2.13	-	-	-	17.20	-0.55	-	25
Dec-27 9.50	0.03	-	-	-	24.39	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	24.00	-0.02	-	5
Dec-27 11.50	0.11	-	-	-	22.85	-0.04	-	1,800
Dec-27 12.00	0.15	-	-	-	22.47	-0.06	-	30,000
Dec-27 13.00	0.24	-	-	-	21.70	-0.09	-	35,000
Dec-27 14.00	0.37	-	-	-	20.94	-0.13	-	10,000
Dec-27 14.50	0.46	-	-	-	20.55	-0.15	-	20,000
Dec-27 16.00	0.79	-	-	-	19.40	-0.24	-	20,000
Dec-27 16.50	0.92	-	-	-	19.02	-0.28	-	2
Dec-27 17.00	1.08	-	-	-	18.64	-0.32	2,500	2,750
Dec-27 17.50	1.26	-	-	-	18.25	-0.36	-	350
Dec-27 18.00	1.45	-	-	-	17.87	-0.40	-	400
Dec-27 18.50	1.68	-	-	-	17.49	-0.45	-	175
Dec-27 19.00	1.91	-	-	-	17.10	-0.50	-	1,800
Mar-28 18.00	1.57	-	-	-	17.60	-0.41	-	200
Dec-28 15.00	0.79	-	-	-	18.60	-0.22	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 19.00	0.32	-	-	-	14.86	0.61	-	10
Mar-26 17.00	2.19	-	-	-	18.27	0.97	-	150
Jun-26 13.50	5.74	-	-	-	22.90	0.99	-	152
Jun-26 14.00	5.24	-	-	-	22.26	0.98	-	302
Jun-26 14.50	4.75	-	-	-	21.61	0.98	-	502
Dec-26 18.50	1.51	-	-	-	17.92	0.59	-	200
Dec-26 19.00	1.22	-	-	-	17.37	0.53	-	50
Mar-27 17.50	2.20	-	-	-	19.39	0.66	-	1
Dec-27 12.00	6.63	-	-	-	24.21	0.90	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.09	-	-	-	17.58	-0.14	-	5
Apr-26 17.50	0.09	-	-	-	18.00	-0.11	-	3
Jun-26 15.50	0.03	-	-	-	19.92	-0.03	-	20
Jun-26 17.00	0.13	-	-	-	17.98	-0.11	-	2
Sep-26 13.00	0.02	-	-	-	23.00	-0.02	-	500
Sep-26 15.00	0.10	-	-	-	20.67	-0.07	-	800
Sep-26 17.00	0.34	-	-	-	18.33	-0.21	-	1
Dec-26 15.00	0.17	-	-	-	20.74	-0.09	-	800
Dec-26 16.00	0.30	-	-	-	19.64	-0.15	-	1
Dec-26 19.00	1.14	-	-	-	16.35	-0.46	-	1
Dec-27 12.00	0.15	-	-	-	22.47	-0.05	-	2,000

	Previous Close	54.76		04/02/26
	INDITEX Close	56.60		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.63	16.01	-	-	-	34.05	1.00	-	2
Feb-26 46.44	10.20	-	-	-	29.23	1.00	-	1
Feb-26 50.31	6.35	-	-	-	26.01	0.99	-	100
Feb-26 52.25	4.47	-	-	-	24.40	0.95	-	1
Feb-26 54.17	2.73	-	-	-	22.81	0.83	-	3
Feb-26 56.11	1.30	-	-	-	21.20	0.59	-	250
Feb-26 58.05	0.44	0.35	0.35	0.30	20.41	0.29	101	5
Feb-26 59.99	0.09	-	-	-	19.89	0.09	-	151
Mar-26 38.70	18.00	-	-	-	42.49	1.00	-	26
Mar-26 40.63	16.09	-	-	-	40.85	0.99	-	2
Mar-26 41.60	15.13	-	-	-	40.03	0.99	-	2
Mar-26 45.47	11.35	-	-	-	36.75	0.96	-	39
Mar-26 47.41	9.50	-	-	-	35.10	0.94	-	59
Mar-26 48.38	8.61	-	-	-	34.28	0.92	-	153
Mar-26 50.31	6.87	-	-	-	32.64	0.87	-	520
Mar-26 52.25	5.24	-	-	-	31.00	0.79	-	201
Mar-26 54.17	3.78	-	-	-	29.37	0.69	-	110
Mar-26 56.11	2.51	-	-	-	27.73	0.56	-	161
Mar-26 58.05	1.56	-	-	-	27.00	0.42	-	370
Mar-26 59.99	0.91	-	-	-	26.59	0.29	-	150
Mar-26 61.92	0.49	-	-	-	26.18	0.18	-	150
Mar-26 63.85	0.24	-	-	-	25.77	0.10	-	300
Mar-26 65.78	0.10	-	-	-	25.36	0.05	-	150
Apr-26 54.17	4.22	-	-	-	27.27	0.67	-	2
Apr-26 56.11	2.96	-	-	-	25.73	0.57	-	1
Apr-26 59.99	1.28	-	-	-	24.68	0.33	-	150
Jun-26 32.90	23.85	-	-	-	41.75	1.00	-	146
Jun-26 33.87	22.89	-	-	-	41.12	0.99	-	25
Jun-26 39.67	17.22	-	-	-	37.33	0.97	-	30
Jun-26 41.60	15.37	-	-	-	36.07	0.96	-	25
Jun-26 42.57	14.46	-	-	-	35.43	0.95	-	25
Jun-26 43.54	13.55	-	-	-	34.80	0.93	-	26
Jun-26 46.44	10.93	-	-	-	32.90	0.89	-	25
Jun-26 50.31	7.68	-	-	-	30.37	0.79	-	103
Jun-26 52.25	6.23	6.10	6.10	5.91	29.10	0.72	3	267
Jun-26 54.17	4.91	-	-	-	27.85	0.64	-	152
Jun-26 56.11	3.70	-	-	-	26.58	0.55	-	51
Jun-26 58.05	2.75	-	-	-	25.90	0.46	-	75
Jun-26 59.99	2.01	-	-	-	25.42	0.37	-	300
Jun-26 61.92	1.42	-	-	-	24.94	0.29	-	25
Jun-26 63.85	0.96	-	-	-	24.47	0.22	-	32
Jun-26 67.72	0.39	-	-	-	23.51	0.11	-	1
Sep-26 40.63	16.48	-	-	-	33.95	0.94	-	25
Sep-26 41.60	15.59	-	-	-	33.46	0.92	-	50
Sep-26 43.54	13.89	-	-	-	32.46	0.89	-	50
Sep-26 44.49	13.05	-	-	-	31.97	0.88	-	25
Sep-26 45.47	12.21	-	-	-	31.47	0.86	-	75
Sep-26 46.44	11.44	-	-	-	30.98	0.84	-	50
Sep-26 47.41	10.65	-	-	-	30.48	0.81	-	50
Sep-26 48.38	9.87	-	-	-	29.98	0.79	-	25
Sep-26 50.31	8.45	-	-	-	28.99	0.74	-	25
Sep-26 52.25	7.05	-	-	-	28.00	0.68	-	102
Sep-26 54.17	5.86	-	-	-	27.02	0.62	-	275
Sep-26 56.11	4.70	-	-	-	26.02	0.55	-	150
Sep-26 58.05	3.78	-	-	-	25.51	0.48	-	1
Sep-26 59.99	3.01	-	-	-	25.17	0.42	-	150
Sep-26 61.92	2.34	-	-	-	24.83	0.35	-	25
Sep-26 69.66	0.73	-	-	-	23.46	0.15	-	10
Dec-26 29.99	26.75	-	-	-	37.25	1.00	-	2
Dec-26 30.96	25.80	-	-	-	36.83	0.99	-	2
Dec-26 35.80	21.12	-	-	-	34.75	0.97	-	3
Dec-26 38.70	18.43	-	-	-	33.51	0.94	-	1
Dec-26 39.67	17.56	-	-	-	33.09	0.92	-	52
Dec-26 40.63	16.72	-	-	-	32.68	0.91	-	25
Dec-26 44.49	13.47	-	-	-	31.02	0.84	-	120
Dec-26 46.44	11.91	-	-	-	30.18	0.81	-	26
Dec-26 47.41	11.15	-	-	-	29.76	0.79	-	25
Dec-26 48.38	10.46	-	-	-	29.34	0.76	-	100
Dec-26 50.31	9.10	-	-	-	28.51	0.72	-	50
Dec-26 52.25	7.80	-	-	-	27.68	0.67	-	27
Dec-26 54.17	6.63	-	-	-	26.85	0.61	-	60
Dec-26 56.11	5.51	-	-	-	26.02	0.56	-	50
Dec-26 58.05	4.61	-	-	-	25.58	0.50	-	631
Dec-26 59.99	3.80	-	-	-	25.27	0.44	-	100
Dec-26 61.92	3.13	-	-	-	24.96	0.39	-	250
Dec-26 63.85	2.52	-	-	-	24.66	0.34	-	150
Dec-26 65.78	2.03	-	-	-	24.35	0.29	-	1
Dec-26 67.72	1.59	-	-	-	24.04	0.24	-	5
Dec-26 69.66	1.25	1.09	1.09	1.09	23.73	0.20	1	2
Dec-26 71.60	0.94	-	-	-	23.42	0.16	-	1
Dec-26 73.53	0.73	-	-	-	23.12	0.13	-	10
Mar-27 63.85	3.20	-	-	-	24.76	0.37	-	300
Mar-27 65.78	2.69	-	-	-	24.52	0.33	-	300
Mar-27 67.72	2.21	-	-	-	24.28	0.28	-	75
Jun-27 38.70	18.83	-	-	-	32.33	0.90	-	150
Jun-27 45.47	13.49	-	-	-	29.93	0.80	-	25
Jun-27 46.44	12.81	-	-	-	29.59	0.78	-	5
Jun-27 50.31	10.15	-	-	-	28.22	0.70	-	25
Jun-27 58.05	5.86	-	-	-	25.79	0.52	-	150
Jun-27 59.99	5.03	-	-	-	25.50	0.48	-	155
Jun-27 61.92	4.35	-	-	-	25.22	0.43	-	100
Jun-27 69.66	2.16	2.10	2.10	2.10	24.08	0.27	25	100
Jun-27 71.60	1.81	-	-	-	23.79	0.23	-	25
Jun-27 73.53	1.46	-	-	-	23.51	0.20	-	50
Sep-27 59.99	5.56	-	-	-	25.36	0.49	-	25
Sep-27 63.85	4.22	-	-	-	24.84	0.41	-	25
Sep-27 69.66	2.64	-	-	-	24.05	0.29	-	1
Sep-27 71.60	2.23	-	-	-	23.79	0.26	-	25
Dec-27 37.73	20.02	-	-	-	32.06	0.89	-	25
Dec-27 38.70	19.26	-	-	-	31.74	0.87	-	1
Dec-27 39.67	18.51	-	-	-	31.42	0.86	-	1
Dec-27 43.54	15.58	-	-	-	30.15	0.81	-	50
Dec-27 45.47	14.24	-	-	-	29.51	0.78	-	25
Dec-27 47.41	12.91	-	-	-	28.87	0.74	-	25
Dec-27 52.25	9.90	-	-	-	27.27	0.66	-	25
Dec-27 54.17	8.74	-	-	-	26.64	0.62	-	25
Dec-27 59.99	6.04	-	-	-	25.42	0.50	-	25
Dec-27 61.92	5.38	-	-	-	25.18	0.46	-	150
Dec-27 63.85	4.72	-	-	-	24.94	0.42	-	175
Mar-28 33.30	23.99	-	-	-	33.45	0.93	-	1
Mar-28 52.89	10.08	-	-	-	27.10	0.64	-	25
Mar-28 54.86	8.97	-	-	-	26.46	0.61	-	25
Mar-28 56.81	8.01	-	-	-	25.87	0.57	-	25
Mar-28 58.77	7.16	-	-	-	25.63	0.53	-	25
Mar-28 60.73	6.35	-	-	-	25.39	0.50	-	25
Mar-28 64.65	5.03	-	-	-	24.90	0.42	-	25
Mar-28 66.60	4.39	-	-	-	24.66	0.39	-	25
Mar-28 68.56	3.90	-	-	-	24.42	0.36	-	25
Mar-28 70.53	3.41	-	-	-	24.18	0.32	-	25
Mar-28 72.49	2.92	-	-	-	23.93	0.29	-	25
Jun-28 42.12	17.13	-	-	-	30.08	0.82	-	25
Jun-28 43.10	16.45	-	-	-	29.78	0.80	-	25
Jun-28 56.81	8.26	-	-	-	25.71	0.57	-	25
Jun-28 58.77	7.39	-	-	-	25.49	0.54	-	25
Jun-28 66.60	4.68	-	-	-	24.61	0.40	-	50
Jun-28 68.56	4.18	-	-	-	24.39	0.37	-	25
Jun-28 70.53	3.68	-	-	-	24.17	0.34	-	25
Jun-28 72.49	3.19	-	-	-	23.95	0.31	-	25
Dec-28 67.24	5.22	-	-	-	24.52	0.41	-	490
Dec-29 43.51	17.10	-	-	-	27.51	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.76	-	-	-	-	37.93	-	-	10
Feb-26 45.47	-	-	-	-	30.70	-	-	150
Feb-26 46.44	-	-	-	-	29.90	-	-	150
Feb-26 47.41	-	-	-	-	29.09	-	-	152
Feb-26 50.31	0.02	-	-	-	26.68	-0.02	-	315
Feb-26 52.25	0.08	0.13	0.13	0.13	25.07	-0.06	1	152
Feb-26 54.17	0.27	-	-	-	23.48	-0.18	-	163
Feb-26 56.11	0.80	-	-	-	21.87	-0.41	-	18
Mar-26 28.05	-	-	-	-	51.51	-	-	2
Mar-26 29.02	-	-	-	-	50.69	-	-	150
Mar-26 29.99	-	-	-	-	49.87	-	-	150
Mar-26 30.96	-	-	-	-	49.04	-	-	150
Mar-26 31.93	-	-	-	-	48.22	-	-	150
Mar-26 34.83	-	-	-	-	45.76	-	-	1
Mar-26 35.80	-	-	-	-	44.94	-	-	1
Mar-26 36.76	-	-	-	-	44.13	-	-	181
Mar-26 37.73	0.01	-	-	-	43.30	-	-	2
Mar-26 38.70	0.01	-	-	-	42.48	-	-	2,002
Mar-26 39.67	0.02	-	-	-	41.66	-0.01	-	2
Mar-26 40.63	0.02	-	-	-	40.84	-0.01	-	105
Mar-26 41.60	0.03	-	-	-	40.02	-0.01	-	301
Mar-26 42.57	0.04	-	-	-	39.20	-0.01	-	16
Mar-26 43.54	0.06	-	-	-	38.38	-0.02	-	25
Mar-26 44.49	0.08	-	-	-	37.57	-0.03	-	7
Mar-26 45.47	0.11	-	-	-	36.74	-0.04	-	6
Mar-26 46.44	0.15	-	-	-	35.92	-0.05	-	176
Mar-26 47.41	0.20	-	-	-	35.09	-0.06	-	164
Mar-26 48.38	0.27	-	-	-	34.27	-0.08	-	21
Mar-26 50.31	0.46	0.50	0.50	0.50	32.63	-0.13	2	100
Mar-26 52.25	0.77	-	-	-	30.99	-0.21	-	10
Mar-26 54.17	1.22	1.28	1.28	1.28	29.36	-0.31	1	1
Mar-26 56.11	1.89	-	-	-	27.72	-0.44	-	1
Mar-26 59.99	4.18	-	-	-	26.58	-0.72	-	3
Apr-26 50.31	0.70	-	-	-	29.97	-0.16	-	2
Apr-26 58.05	3.20	-	-	-	24.69	-0.56	-	1
Jun-26 26.12	0.01	-	-	-	43.98	-	-	1
Jun-26 27.09	0.01	-	-	-	43.34	-	-	1
Jun-26 31.93	0.04	-	-	-	40.18	-0.01	-	1
Jun-26 32.90	0.05	-	-	-	39.54	-0.01	-	25
Jun-26 33.87	0.06	-	-	-	38.91	-0.01	-	32
Jun-26 36.76	0.12	-	-	-	37.02	-0.02	-	2
Jun-26 37.73	0.15	-	-	-	36.39	-0.03	-	25
Jun-26 38.70	0.18	-	-	-	35.75	-0.03	-	11
Jun-26 39.67	0.23	-	-	-	35.12	-0.04	-	2
Jun-26 40.63	0.27	-	-	-	34.49	-0.05	-	151
Jun-26 41.60	0.32	-	-	-	33.86	-0.06	-	150
Jun-26 42.57	0.40	-	-	-	33.22	-0.07	-	170
Jun-26 43.54	0.48	-	-	-	32.59	-0.09	-	155
Jun-26 44.49	0.55	-	-	-	31.97	-0.10	-	2,051
Jun-26 45.47	0.67	-	-	-	31.33	-0.12	-	206
Jun-26 46.44	0.79	-	-	-	30.69	-0.14	-	55
Jun-26 47.41	0.92	-	-	-	30.06	-0.16	-	55
Jun-26 48.38	1.09	-	-	-	29.42	-0.18	-	111
Jun-26 50.31	1.46	-	-	-	28.16	-0.24	-	53
Jun-26 52.25	1.97	-	-	-	26.89	-0.31	-	151
Jun-26 54.17	2.59	-	-	-	25.64	-0.39	-	25
Jun-26 58.05	4.37	-	-	-	23.69	-0.57	-	150
Jun-26 59.99	5.61	-	-	-	23.21	-0.67	-	150
Jun-26 61.92	7.01	-	-	-	22.73	-0.75	-	150
Jun-26 63.85	8.55	-	-	-	22.26	-0.82	-	150
Sep-26 35.80	0.25	-	-	-	34.69	-0.04	-	1
Sep-26 36.76	0.30	-	-	-	34.20	-0.04	-	25
Sep-26 38.70	0.41	-	-	-	33.20	-0.06	-	25
Sep-26 39.67	0.49	-	-	-	32.70	-0.07	-	26
Sep-26 40.63	0.57	-	-	-	32.21	-0.08	-	28
Sep-26 41.60	0.65	-	-	-	31.72	-0.09	-	200
Sep-26 42.57	0.77	-	-	-	31.22	-0.10	-	300
Sep-26 43.54	0.89	-	-	-	30.72	-0.12	-	25
Sep-26 44.49	1.02	-	-	-	30.23	-0.13	-	51
Sep-26 45.47	1.15	-	-	-	29.73	-0.15	-	53
Sep-26 46.44	1.33	-	-	-	29.24	-0.17	-	75
Sep-26 47.41	1.52	-	-	-	28.74	-0.19	-	25
Sep-26 48.38	1.71	-	-	-	28.24	-0.22	-	75
Sep-26 50.31	2.18	-	-	-	27.25	-0.27	-	100
Sep-26 52.25	2.72	-	-	-	26.26	-0.32	-	25
Sep-26 54.17	3.42	-	-	-	25.28	-0.39	-	25
Dec-26 32.90	0.26	-	-	-	34.11	-0.03	-	25
Dec-26 33.87	0.31	-	-	-	33.69	-0.04	-	21
Dec-26 34.83	0.36	-	-	-	33.28	-0.04	-	25
Dec-26 35.80	0.41	-	-	-	32.86	-0.05	-	25
Dec-26 36.76	0.50	-	-	-	32.45	-0.06	-	26
Dec-26 37.73	0.58	-	-	-	32.03	-0.07	-	150
Dec-26 38.70	0.67	-	-	-	31.62	-0.08	-	160
Dec-26 39.67	0.75	-	-	-	31.20	-0.09	-	10
Dec-26 40.63	0.88	-	-	-	30.79	-0.10	-	1
Dec-26 41.60	1.01	-	-	-	30.37	-0.11	-	76
Dec-26 42.57	1.14	-	-	-	29.95	-0.13	-	150
Dec-26 43.54	1.27	-	-	-	29.53	-0.14	-	75
Dec-26 44.49	1.45	-	-	-	29.13	-0.16	-	50
Dec-26 45.47	1.65	-	-	-	28.70	-0.18	-	25
Dec-26 46.44	1.84	-	-	-	28.29	-0.20	-	28
Dec-26 47.41	2.03	-	-	-	27.87	-0.22	-	51
Dec-26 48.38	2.28	-	-	-	27.45	-0.24	-	76
Dec-26 50.31	2.82	-	-	-	26.62	-0.28	-	51
Dec-26 52.25	3.42	-	-	-	25.79	-0.34	-	25
Dec-26 54.17	4.13	-	-	-	24.96	-0.39	-	25
Dec-26 56.11	4.94	-	-	-	24.13	-0.45	-	35
Dec-26 59.99	7.09	-	-	-	23.38	-0.58	-	176
Mar-27 33.87	0.43	0.60	0.60	0.60	32.54	-0.05	3	50
Mar-27 34.83	0.51	-	-	-	32.16	-0.06	-	50
Mar-27 35.80	0.59	-	-	-	31.78	-0.06	-	75
Mar-27 36.76	0.68	-	-	-	31.40	-0.07	-	75
Mar-27 37.73	0.77	-	-	-	31.02	-0.08	-	25
Mar-27 38.70	0.87	-	-	-	30.63	-0.09	-	25
Mar-27 39.67	1.01	-	-	-	30.25	-0.10	-	50
Mar-27 40.63	1.14	-	-	-	29.87	-0.12	-	78
Mar-27 41.60	1.27	-	-	-	29.49	-0.13	-	1
Mar-27 44.49	1.79	-	-	-	28.35	-0.17	-	2
Jun-27 26.12	0.16	-	-	-	34.21	-0.02	-	1
Jun-27 30.96	0.39	-	-	-	32.50	-0.04	-	150
Jun-27 33.87	0.62	-	-	-	31.47	-0.06	-	200
Jun-27 34.83	0.71	-	-	-	31.13	-0.07	-	180
Jun-27 36.76	0.91	-	-	-	30.45	-0.09	-	25
Jun-27 38.70	1.18	-	-	-	29.77	-0.11	-	150
Jun-27 39.67	1.32	-	-	-	29.42	-0.12	-	102
Jun-27 41.60	1.64	-	-	-	28.74	-0.15	-	177
Jun-27 42.57	1.84	-	-	-	28.40	-0.16	-	150
Jun-27 43.54	2.03	-	-	-	28.05	-0.18	-	150
Jun-27 44.49	2.23	-	-	-	27.72	-0.19	-	50
Jun-27 46.44	2.71	-	-	-	27.03	-0.23	-	25
Jun-27 47.41	2.98	-	-	-	26.69	-0.25	-	150
Jun-27 48.38	3.25	-	-	-	26.34	-0.27	-	150
Jun-27 50.31	3.82	-	-	-	25.66	-0.31	-	3
Jun-27 52.25	4.55	-	-	-	24.98	-0.35	-	150
Jun-27 56.11	6.15	-	-	-	23.61	-0.45	-	25
Jun-27 65.78	12.15	-	-	-	22.09	-0.70	-	1
Sep-27 43.54	2.33	-	-	-	27.71	-0.19	-	25
Sep-27 44.49	2.52	-	-	-	27.39	-0.20	-	25
Sep-27 45.47	2.78	-	-	-	27.05	-0.22	-	25
Sep-27 46.44	3.06	-	-	-	26.72	-0.24	-	25
Dec-27 21.29	0.11	-	-	-	34.74	-0.01	-	2
Dec-27 33.87	0.94	-	-	-	30.59	-0.08	-	100
Dec-27 36.76	1.35	-	-	-	29.63	-0.11	-	25
Dec-27 37.73	1.48	-	-	-	29.31	-0.12	-	25
Dec-27 43.54	2.60	-	-	-	27.40	-0.19	-	10
Dec-27 45.47	3.12	-	-	-	26.76	-0.22	-	1,100
Dec-27 46.44	3.39	-	-	-	26.44	-0.24	-	150
Dec-27 47.41	3.66	-	-	-	26.12	-0.26	-	301
Dec-27 48.38	3.93	-	-	-	25.80	-0.28	-	150
Dec-27 50.31	4.58	-	-	-	25.16	-0.31	-	300
Dec-27 52.25	5.29	-	-	-	24.52	-0.35	-	300
Dec-27 54.17	6.00	-	-	-	23.89	-0.40	-	450
Dec-27 56.11	6.90	-	-	-	23.25	-0.44	-	450
Jun-28 43.10	3.13	-	-	-	27.02	-0.20	-	25
Jun-28 44.08	3.40	-	-	-	26.73	-0.22	-	25
Jun-28 45.06	3.68	-	-	-	26.44	-0.23	-	25
Jun-28 47.99	4.51	-	-	-	25.56	-0.28	-	25
Dec-29 43.51	4.52	-	-	-	26.00	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.25	4.46	-	-	-	24.40	0.94	-	2
Feb-26 54.17	2.73	-	-	-	22.81	0.83	-	2
Feb-26 56.11	1.30	-	-	-	21.20	0.59	-	3
Feb-26 59.33	0.17	-	-	-	20.07	0.14	-	5
Mar-26 40.63	16.09	-	-	-	40.85	0.99	-	2
Mar-26 50.31	6.87	-	-	-	32.64	0.86	-	150
Mar-26 59.99	0.91	-	-	-	26.59	0.29	-	150
Jun-26 41.60	14.82	-	-	-	36.07	0.92	-	2
Jun-26 49.44	8.10	-	-	-	30.94	0.77	-	5
Jun-26 52.25	6.03	-	-	-	29.10	0.68	-	30
Jun-26 59.33	2.20	-	-	-	25.58	0.39	-	5
Jun-26 59.99	1.97	-	-	-	25.42	0.36	-	35
Jun-26 61.30	1.56	-	-	-	25.10	0.31	-	5
Sep-26 49.44	9.02	-	-	-	29.44	0.74	-	5
Sep-26 54.17	5.82	-	-	-	27.02	0.61	-	1
Sep-26 57.35	4.08	-	-	-	25.64	0.50	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.17	0.27	-	-	-	23.48	-0.18	-	4
Feb-26 56.11	0.79	-	-	-	21.87	-0.41	-	3
Mar-26 42.57	0.04	-	-	-	39.20	-0.02	-	20
Jun-26 50.31	1.45	-	-	-	28.16	-0.23	-	4
Sep-26 41.60	0.66	-	-	-	31.72	-0.09	-	150
Sep-26 42.57	0.76	-	-	-	31.22	-0.10	-	150

	Previous Close	49.62		04/02/26
	INDRA Close	46.80		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	1.72	1.75	1.75	1.75	45.68	0.51	20	20
Feb-26 48.00	1.27	1.69	1.69	1.69	45.11	0.42	1	1
Feb-26 49.00	0.92	0.75	0.75	0.75	44.54	0.33	20	20
Feb-26 52.00	0.27	-	-	-	42.83	0.13	-	6
Feb-26 54.00	0.10	-	-	-	41.69	0.06	-	25
Feb-26 56.00	0.03	-	-	-	40.55	0.02	-	104
Feb-26 58.00	0.01	-	-	-	39.41	0.01	-	100
Feb-26 60.00	-	-	-	-	38.27	-	-	29
Feb-26 62.00	-	-	-	-	37.13	-	-	50
Feb-26 64.00	-	-	-	-	35.99	-	-	1
Feb-26 72.00	-	-	-	-	31.43	-	-	20
Mar-26 25.00	21.86	-	-	-	59.64	1.00	-	6
Mar-26 36.00	11.15	-	-	-	53.37	0.94	-	28
Mar-26 38.00	9.35	-	-	-	52.23	0.90	-	3
Mar-26 39.00	8.51	-	-	-	51.66	0.87	-	1,000
Mar-26 40.00	7.67	-	-	-	51.09	0.84	-	500
Mar-26 41.00	6.90	-	-	-	50.52	0.80	-	25
Mar-26 44.00	4.76	-	-	-	48.82	0.68	-	25
Mar-26 44.50	4.42	-	-	-	48.53	0.65	-	25
Mar-26 45.00	4.13	-	-	-	48.25	0.63	-	53
Mar-26 50.00	1.84	-	-	-	46.42	0.38	-	3
Mar-26 52.00	1.25	-	-	-	45.92	0.29	-	3
Mar-26 56.00	0.51	-	-	-	44.93	0.14	-	5
Mar-26 58.00	0.31	-	-	-	44.43	0.10	-	1
Mar-26 60.00	0.19	-	-	-	43.93	0.06	-	2
Jun-26 23.00	24.00	-	-	-	50.95	0.99	-	117
Jun-26 35.00	12.94	-	-	-	46.59	0.88	-	29
Jun-26 37.00	11.30	-	-	-	45.86	0.84	-	7
Jun-26 38.00	10.55	-	-	-	45.50	0.82	-	8
Jun-26 42.00	7.74	-	-	-	44.04	0.71	-	8
Jun-26 44.00	6.50	-	-	-	43.32	0.65	-	16
Jun-26 47.00	4.87	-	-	-	42.30	0.56	-	204
Jun-26 50.00	3.67	4.54	4.54	4.54	42.28	0.46	2	2
Jun-26 56.00	2.00	2.11	2.35	2.11	42.23	0.30	2	9
Jun-26 58.00	1.59	-	-	-	42.22	0.25	-	28
Jun-26 72.00	0.30	-	-	-	42.12	0.06	-	5
Sep-26 39.00	10.64	-	-	-	43.04	0.77	-	1
Sep-26 50.00	4.74	5.00	5.00	5.00	40.03	0.49	30	100
Sep-26 60.00	1.78	2.76	2.76	2.76	37.39	0.25	2	4
Sep-26 68.00	0.69	0.92	0.92	0.92	35.28	0.12	5	5
Dec-26 30.00	18.12	-	-	-	44.43	0.90	-	25
Dec-26 31.00	17.32	-	-	-	44.18	0.89	-	25
Dec-26 32.00	16.52	-	-	-	43.93	0.88	-	25
Dec-26 35.00	14.28	-	-	-	43.18	0.83	-	26
Dec-26 40.00	10.93	-	-	-	41.94	0.73	-	5
Dec-26 44.00	8.64	-	-	-	40.94	0.65	-	5
Dec-26 45.00	8.11	-	-	-	40.69	0.63	-	1
Dec-26 47.00	7.10	-	-	-	40.22	0.58	-	4
Dec-26 48.00	6.71	-	-	-	40.13	0.56	-	4
Dec-26 50.00	5.91	-	-	-	39.94	0.52	-	1
Dec-26 54.00	4.55	-	-	-	39.57	0.43	-	125
Dec-26 56.00	3.95	-	-	-	39.39	0.39	-	50
Dec-26 58.00	3.41	-	-	-	39.20	0.36	-	80
Dec-26 60.00	2.99	-	-	-	39.02	0.32	-	4
Dec-26 62.00	2.57	-	-	-	38.83	0.29	-	1
Dec-26 64.00	2.20	-	-	-	38.65	0.26	-	8
Dec-26 66.00	1.91	-	-	-	38.46	0.23	-	1
Mar-27 62.00	3.38	-	-	-	38.70	0.33	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.00	0.13	-	-	-	50.12	-0.06	-	50
Feb-26 42.00	0.33	0.34	0.34	0.30	48.47	-0.13	4	7
Feb-26 43.00	0.49	0.47	0.47	0.47	47.64	-0.18	1	1
Feb-26 44.00	0.72	-	-	-	46.81	-0.25	-	1
Feb-26 45.00	1.01	0.71	0.71	0.71	45.99	-0.32	1	5
Feb-26 47.00	1.83	-	-	-	44.39	-0.50	-	8
Feb-26 48.00	2.38	-	-	-	43.82	-0.59	-	2
Feb-26 49.00	3.04	-	-	-	43.25	-0.68	-	55
Feb-26 50.00	3.76	-	-	-	42.68	-0.75	-	29
Feb-26 52.00	5.41	-	-	-	41.54	-0.88	-	13
Feb-26 54.00	7.25	-	-	-	40.40	-0.95	-	2
Feb-26 56.00	9.21	-	-	-	39.26	-0.99	-	3
Feb-26 58.00	11.20	-	-	-	38.12	-1.00	-	44
Mar-26 18.00	-	-	-	-	62.84	-	-	20
Mar-26 20.00	-	-	-	-	61.70	-	-	2
Mar-26 21.00	-	-	-	-	61.13	-	-	3
Mar-26 23.00	-	-	-	-	59.99	-	-	2
Mar-26 24.00	-	-	-	-	59.42	-	-	8
Mar-26 25.00	-	-	-	-	58.85	-	-	15
Mar-26 26.00	-	-	-	-	58.28	-	-	20
Mar-26 29.00	0.02	-	-	-	56.57	-0.01	-	4
Mar-26 30.00	0.03	-	-	-	56.00	-0.01	-	45
Mar-26 32.00	0.06	-	-	-	54.86	-0.02	-	30
Mar-26 34.00	0.13	-	-	-	53.72	-0.03	-	1
Mar-26 35.00	0.19	-	-	-	53.15	-0.05	-	1
Mar-26 36.00	0.25	0.33	0.33	0.33	52.58	-0.06	1	3
Mar-26 38.00	0.44	-	-	-	51.44	-0.10	-	25
Mar-26 39.00	0.59	0.64	0.64	0.64	50.87	-0.13	1	1
Mar-26 40.00	0.75	0.80	0.80	0.80	50.30	-0.16	1	1
Mar-26 42.00	1.20	-	-	-	49.17	-0.23	-	1
Mar-26 44.00	1.81	-	-	-	48.03	-0.32	-	2
Mar-26 45.00	2.18	1.97	1.97	1.97	47.46	-0.37	1	73
Mar-26 46.00	2.61	-	-	-	46.89	-0.42	-	6
Mar-26 47.00	3.07	3.10	3.10	3.10	46.38	-0.47	1	1
Mar-26 48.00	3.64	-	-	-	46.13	-0.53	-	10
Mar-26 49.00	4.21	-	-	-	45.88	-0.58	-	1
Mar-26 50.00	4.88	-	-	-	45.63	-0.63	-	140
Mar-26 52.00	6.30	-	-	-	45.13	-0.72	-	11
Mar-26 54.00	7.88	-	-	-	44.64	-0.80	-	1
Mar-26 60.00	13.29	-	-	-	43.14	-0.95	-	100
Apr-26 41.00	1.44	-	-	-	47.05	-0.23	-	5
Apr-26 47.00	3.70	2.70	2.70	2.70	44.26	-0.46	1	1
Apr-26 56.00	10.02	-	-	-	43.30	-0.80	-	100
Jun-26 20.00	0.01	-	-	-	51.29	-	-	1
Jun-26 26.00	0.09	-	-	-	49.11	-0.02	-	25
Jun-26 27.00	0.13	-	-	-	48.74	-0.02	-	25
Jun-26 30.00	0.28	-	-	-	47.65	-0.04	-	26
Jun-26 31.00	0.35	-	-	-	47.29	-0.05	-	11
Jun-26 32.00	0.46	-	-	-	46.93	-0.07	-	1
Jun-26 34.00	0.67	-	-	-	46.20	-0.10	-	4
Jun-26 35.00	0.84	-	-	-	45.84	-0.12	-	5
Jun-26 44.00	3.31	-	-	-	42.57	-0.35	-	10
Jun-26 45.00	3.76	-	-	-	42.20	-0.38	-	20
Jun-26 54.00	9.23	-	-	-	41.50	-0.67	-	4
Jun-26 56.00	10.80	-	-	-	41.48	-0.72	-	3
Jun-26 58.00	12.39	-	-	-	41.47	-0.77	-	2
Sep-26 24.00	0.18	-	-	-	47.63	-0.02	-	4
Sep-26 26.00	0.30	-	-	-	47.08	-0.04	-	4
Sep-26 30.00	0.69	-	-	-	45.97	-0.08	-	45
Sep-26 31.00	0.82	-	-	-	45.69	-0.09	-	50
Sep-26 42.00	3.72	-	-	-	42.63	-0.31	-	3
Sep-26 45.00	5.05	-	-	-	41.80	-0.38	-	1
Sep-26 46.00	5.50	-	-	-	41.52	-0.41	-	750
Sep-26 50.00	7.70	7.90	7.90	7.90	40.46	-0.51	2	11
Sep-26 52.00	8.94	-	-	-	39.93	-0.57	-	1
Sep-26 56.00	11.65	12.02	12.02	12.02	38.88	-0.66	2	2
Dec-26 30.00	1.10	-	-	-	44.88	-0.10	-	1
Dec-26 32.00	1.47	-	-	-	44.38	-0.13	-	10
Dec-26 35.00	2.20	-	-	-	43.63	-0.17	-	1
Dec-26 40.00	3.80	-	-	-	42.39	-0.27	-	1
Mar-27 49.00	8.71	-	-	-	39.61	-0.45	-	20
Dec-27 44.00	7.35	-	-	-	37.66	-0.34	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	1.72	-	-	-	45.68	0.50	-	4
Feb-26 48.00	1.28	-	-	-	45.11	0.42	-	5
Feb-26 49.00	0.92	-	-	-	44.54	0.33	-	4
Feb-26 50.00	0.64	-	-	-	43.97	0.26	-	4
Feb-26 54.00	0.10	-	-	-	41.69	0.06	-	17
Feb-26 60.00	-	-	-	-	38.27	-	-	5
Mar-26 54.00	0.82	-	-	-	45.43	0.21	-	8
Jun-26 52.00	3.01	-	-	-	42.26	0.40	-	5
Jun-26 56.00	1.99	-	-	-	42.23	0.29	-	6
Jun-26 58.00	1.60	-	-	-	42.22	0.25	-	5
Jun-26 68.00	0.51	-	-	-	42.15	0.10	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.00	3.03	-	-	-	43.25	-0.67	-	5
Feb-26 52.00	5.40	-	-	-	41.54	-0.87	3,880	3,880
Feb-26 54.00	7.24	-	-	-	40.40	-0.95	-	1,900
Mar-26 54.00	7.85	-	-	-	44.64	-0.79	-	2

	Previous Close	72.85		04/02/26
	LABORAT. ROVI Close	73.55		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	4.04	-	-	-	27.38	0.82	-	1
Feb-26 72.00	2.57	1.75	1.75	1.75	26.66	0.66	1	3
Feb-26 76.00	0.70	-	-	-	25.80	0.29	-	5
Mar-26 68.00	6.71	-	-	-	30.75	0.79	-	1
Mar-26 70.00	5.24	-	-	-	30.20	0.71	-	10
Mar-26 76.00	2.02	-	-	-	28.99	0.40	-	1
Jun-26 70.00	7.28	-	-	-	28.73	0.66	-	108
Dec-26 80.00	5.24	-	-	-	28.25	0.43	-	15
Dec-26 82.00	4.60	-	-	-	28.17	0.39	-	15
Dec-26 84.00	3.96	-	-	-	28.08	0.35	-	15
Dec-26 86.00	3.51	-	-	-	28.00	0.32	-	15
Dec-26 88.00	3.06	-	-	-	27.92	0.29	-	14
Dec-26 90.00	2.61	-	-	-	27.84	0.26	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	0.44	-	-	-	27.68	-0.18	-	5
Mar-26 50.00	-	-	-	-	36.28	-	-	5
Mar-26 52.00	0.01	-	-	-	35.73	-	-	6
Jun-26 50.00	0.13	-	-	-	33.37	-0.02	-	1
Jun-26 54.00	0.30	-	-	-	32.50	-0.05	-	1
Jun-26 56.00	0.43	-	-	-	32.07	-0.06	-	2
Sep-26 48.00	0.32	-	-	-	32.58	-0.04	-	1
Sep-26 54.00	0.82	-	-	-	31.44	-0.09	-	2
Sep-26 64.00	2.79	-	-	-	29.54	-0.25	-	2
Sep-26 66.00	3.43	-	-	-	29.16	-0.29	-	6

	Previous Close	3.92		04/02/26
	MAPFRE Close	3.93		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.00	0.07	-	-	-	30.96	0.41	-	13
Mar-26 3.50	0.47	-	-	-	31.92	0.87	-	3
Mar-26 3.60	0.39	-	-	-	31.58	0.81	-	11
Mar-26 3.70	0.31	-	-	-	31.24	0.74	-	13
Mar-26 3.80	0.24	-	-	-	30.90	0.65	-	300
Mar-26 3.90	0.19	-	-	-	30.56	0.56	-	200
Mar-26 4.00	0.14	-	-	-	30.29	0.46	-	66
Mar-26 4.10	0.10	-	-	-	30.04	0.37	-	10
Mar-26 4.20	0.07	-	-	-	29.80	0.29	-	1
Mar-26 4.30	0.05	-	-	-	29.55	0.21	-	40
Mar-26 4.40	0.03	-	-	-	29.30	0.15	-	15
Mar-26 4.60	0.01	-	-	-	28.81	0.07	-	10
Jun-26 3.50	0.51	-	-	-	25.77	0.82	-	5
Jun-26 3.60	0.43	-	-	-	25.50	0.77	-	15
Jun-26 3.70	0.36	-	-	-	25.22	0.71	-	5
Jun-26 3.80	0.30	-	-	-	24.95	0.64	-	34
Jun-26 3.90	0.24	-	-	-	24.68	0.57	-	1
Jun-26 4.00	0.19	-	-	-	24.43	0.49	-	21
Jun-26 4.10	0.15	-	-	-	24.18	0.42	-	20
Jun-26 4.40	0.06	-	-	-	23.44	0.22	-	33
Jun-26 4.50	0.05	-	-	-	23.20	0.17	-	10
Jun-26 4.60	0.03	-	-	-	22.95	0.13	-	2
Sep-26 3.80	0.32	-	-	-	23.43	0.61	-	3
Sep-26 3.90	0.27	-	-	-	23.28	0.55	-	10
Sep-26 4.10	0.19	-	-	-	22.91	0.42	-	10
Sep-26 4.20	0.15	-	-	-	22.73	0.37	-	33
Sep-26 4.30	0.12	-	-	-	22.54	0.31	-	7
Sep-26 4.40	0.10	-	-	-	22.35	0.26	-	3
Sep-26 4.50	0.08	-	-	-	22.17	0.22	-	13
Sep-26 4.70	0.05	-	-	-	21.79	0.15	-	15
Dec-26 3.90	0.32	0.41	0.41	0.41	24.07	0.54	5	5
Dec-26 4.40	0.14	-	-	-	23.32	0.31	-	1
Dec-26 4.50	0.12	-	-	-	23.17	0.27	-	11
Jun-27 5.00	0.09	-	-	-	23.65	0.19	-	1
Dec-27 5.00	0.14	-	-	-	24.74	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.90	0.08	-	-	-	27.50	-0.43	-	1
Feb-26 4.00	0.13	-	-	-	27.21	-0.61	-	21
Feb-26 4.10	0.20	-	-	-	26.93	-0.76	-	3
Feb-26 4.20	0.28	-	-	-	26.65	-0.88	-	1
Mar-26 2.80	-	-	-	-	30.71	-	-	5
Mar-26 3.10	-	-	-	-	29.70	-0.01	-	6
Mar-26 3.20	-	-	-	-	29.36	-0.02	-	5
Mar-26 3.50	0.02	-	-	-	28.34	-0.11	-	1
Mar-26 3.60	0.04	-	-	-	28.00	-0.17	-	2
Mar-26 3.80	0.09	-	-	-	27.32	-0.34	-	40
Mar-26 3.90	0.13	-	-	-	26.98	-0.44	-	15
Mar-26 4.00	0.18	-	-	-	26.71	-0.55	-	152
Mar-26 4.10	0.24	-	-	-	26.46	-0.65	-	155
Mar-26 4.20	0.32	-	-	-	26.22	-0.75	-	10
Apr-26 4.00	0.20	-	-	-	24.62	-0.53	-	1
Jun-26 2.00	-	-	-	-	26.12	-	-	3
Jun-26 3.00	0.01	-	-	-	23.40	-0.04	-	15
Jun-26 3.60	0.10	-	-	-	21.78	-0.29	-	5
Jun-26 3.80	0.18	-	-	-	21.23	-0.45	-	1
Jun-26 4.00	0.29	-	-	-	20.71	-0.61	-	101
Jun-26 4.90	1.06	-	-	-	18.49	-0.98	-	5
Sep-26 1.70	-	-	-	-	24.53	-	-	20
Sep-26 3.30	0.06	-	-	-	22.09	-0.17	-	2
Sep-26 3.60	0.15	-	-	-	21.63	-0.32	-	5
Sep-26 3.70	0.19	-	-	-	21.48	-0.38	-	15
Sep-26 3.80	0.23	-	-	-	21.33	-0.44	-	30
Sep-26 3.90	0.28	-	-	-	21.18	-0.50	-	1
Sep-26 5.00	1.17	-	-	-	19.13	-0.97	-	9
Dec-26 3.70	0.25	-	-	-	21.66	-0.41	-	21
Dec-26 4.20	0.55	-	-	-	21.04	-0.66	-	5
Dec-27 3.60	0.40	-	-	-	22.59	-0.42	-	10

	Previous Close	7.52		04/02/26
	MELIA HOTELS Close	7.75		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.40	-	-	-	23.42	0.68	-	25
Jun-26 7.00	0.95	-	-	-	24.59	0.79	-	5
Jun-26 8.00	0.36	-	-	-	23.36	0.46	-	10
Jun-26 8.50	0.18	0.15	0.15	0.15	22.59	0.29	3	3
Jun-26 9.00	0.08	-	-	-	21.82	0.16	-	7
Sep-26 7.75	0.59	-	-	-	25.13	0.54	-	5
Sep-26 8.00	0.47	-	-	-	24.77	0.47	-	2,000
Sep-26 8.50	0.29	-	-	-	24.04	0.34	-	10
Mar-27 7.75	0.82	-	-	-	25.89	0.55	-	10
Mar-27 8.75	0.43	-	-	-	24.90	0.37	-	5
Jun-27 7.50	1.05	-	-	-	26.54	0.61	-	5
Jun-27 7.75	0.94	-	-	-	26.37	0.56	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.06	-	-	-	23.43	-0.24	-	1
Mar-26 6.75	0.01	-	-	-	24.17	-0.04	-	1
Jun-26 8.00	0.54	-	-	-	22.50	-0.55	-	6
Dec-26 8.25	0.97	-	-	-	21.62	-0.61	-	36

	Previous Close	12.90		04/02/26
	MERLIN Close	12.84		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.44	-	-	-	21.36	0.74	-	3
Mar-26 11.00	1.88	-	-	-	24.89	0.97	-	4
Mar-26 13.00	0.33	-	-	-	21.48	0.46	-	140
Mar-26 13.50	0.15	0.17	0.17	0.17	21.26	0.27	1	14,901
Mar-26 14.00	0.06	-	-	-	21.04	0.13	-	8
Jun-26 11.00	1.98	-	-	-	25.08	0.89	-	4
Jun-26 13.50	0.38	-	-	-	21.67	0.37	-	25
Jun-26 14.00	0.24	-	-	-	21.44	0.26	-	5,000
Jun-26 14.50	0.15	-	-	-	21.20	0.18	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	-	-	-	-	24.92	-	-	5
Feb-26 11.50	-	-	-	-	23.98	-0.01	-	2
Feb-26 12.00	0.02	-	-	-	23.05	-0.07	-	4
Mar-26 11.50	0.04	-	-	-	23.06	-0.07	-	3
Mar-26 12.00	0.10	-	-	-	22.15	-0.17	-	2
Jun-26 8.75	0.01	-	-	-	26.67	-0.01	-	1
Jun-26 11.00	0.13	-	-	-	22.87	-0.14	-	514
Jun-26 12.00	0.35	-	-	-	21.19	-0.31	-	37
Jun-26 13.00	0.77	-	-	-	19.70	-0.56	-	13
Jun-26 14.00	1.48	-	-	-	19.23	-0.79	-	2
Sep-26 10.00	0.11	-	-	-	24.61	-0.09	-	1
Sep-26 11.00	0.26	-	-	-	23.15	-0.18	-	1
Sep-26 11.50	0.37	-	-	-	22.43	-0.25	-	2
Sep-26 12.00	0.51	-	-	-	21.70	-0.33	-	2
Dec-26 11.00	0.38	-	-	-	22.66	-0.22	-	50
Dec-27 12.50	1.40	-	-	-	20.25	-0.46	-	5,000

	Previous Close	26.50		04/02/26
	NATURGY Close	26.64		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.74	-	-	-	25.62	0.89	-	21
Feb-26 26.00	0.93	-	-	-	24.07	0.70	-	31
Feb-26 27.00	0.36	-	-	-	22.81	0.41	-	1,021
Feb-26 28.00	0.10	-	-	-	22.06	0.15	-	3
Mar-26 23.00	3.78	-	-	-	29.83	0.93	-	1
Mar-26 24.00	2.88	-	-	-	28.50	0.87	-	150
Mar-26 25.00	2.06	-	-	-	27.18	0.77	-	2
Mar-26 26.00	1.34	-	-	-	25.85	0.63	-	32
Mar-26 27.00	0.79	-	-	-	24.78	0.47	-	159
Mar-26 28.00	0.41	-	-	-	24.18	0.30	-	145
Mar-26 29.00	0.19	-	-	-	23.58	0.17	-	2
Mar-26 30.00	0.07	-	-	-	22.98	0.08	-	5
Mar-26 32.00	0.01	-	-	-	21.78	0.01	-	2
Apr-26 27.00	0.91	-	-	-	24.80	0.47	-	1
Jun-26 24.00	3.00	-	-	-	24.11	0.82	-	1
Jun-26 25.00	2.23	-	-	-	22.93	0.71	-	260
Jun-26 26.00	1.57	-	-	-	21.75	0.59	-	64
Jun-26 27.00	1.03	-	-	-	20.78	0.46	-	750
Jun-26 28.00	0.65	-	-	-	20.17	0.33	-	27
Jun-26 29.00	0.38	-	-	-	19.55	0.22	-	2
Jun-26 31.00	0.10	-	-	-	18.33	0.08	-	10
Jun-26 32.00	0.04	-	-	-	17.71	0.04	-	1
Sep-26 22.00	4.84	-	-	-	26.10	0.91	-	1
Sep-26 27.00	1.31	-	-	-	21.17	0.47	-	1,001
Sep-26 28.00	0.92	0.90	0.90	0.90	20.69	0.37	13	13
Sep-26 29.00	0.62	-	-	-	20.22	0.28	-	58
Dec-26 23.00	4.03	-	-	-	24.96	0.82	-	2
Dec-26 25.00	2.60	-	-	-	23.24	0.65	-	13
Dec-26 26.00	2.01	-	-	-	22.37	0.56	-	10
Dec-26 27.00	1.51	-	-	-	21.67	0.47	-	5
Dec-26 28.00	1.13	-	-	-	21.26	0.38	-	1
Dec-26 29.00	0.82	-	-	-	20.85	0.31	-	495
Dec-26 30.00	0.58	-	-	-	20.43	0.24	-	170
Jun-27 25.00	2.85	-	-	-	23.30	0.62	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	33.03	-	-	3
Feb-26 23.00	0.01	-	-	-	31.48	-0.01	-	2,016
Feb-26 24.00	0.03	-	-	-	29.93	-0.04	-	42
Feb-26 25.00	0.11	-	-	-	28.37	-0.13	-	1,162
Feb-26 26.00	0.32	-	-	-	26.82	-0.32	-	142
Feb-26 27.00	0.76	-	-	-	25.56	-0.58	-	20
Feb-26 35.00	8.36	-	-	-	19.55	-1.00	-	2
Mar-26 16.50	-	-	-	-	34.29	-	-	1
Mar-26 18.50	-	-	-	-	31.64	-	-	3
Mar-26 20.00	-	-	-	-	29.65	-	-	247
Mar-26 21.00	0.01	-	-	-	28.32	-0.01	-	119
Mar-26 22.00	0.02	-	-	-	26.99	-0.02	-	1
Mar-26 23.00	0.04	-	-	-	25.67	-0.04	-	7
Mar-26 24.00	0.11	-	-	-	24.34	-0.10	-	531
Mar-26 25.00	0.24	0.27	0.27	0.27	23.02	-0.20	2,001	2,028
Mar-26 26.00	0.49	-	-	-	21.69	-0.35	-	54
Mar-26 27.00	0.94	-	-	-	20.62	-0.55	-	17
Apr-26 24.00	0.29	-	-	-	23.14	-0.18	-	10
Jun-26 18.50	0.03	-	-	-	28.29	-0.02	-	1
Jun-26 21.00	0.12	-	-	-	25.35	-0.06	-	50
Jun-26 22.00	0.20	-	-	-	24.18	-0.10	-	11
Jun-26 23.00	0.32	-	-	-	23.00	-0.15	-	23
Jun-26 24.00	0.50	-	-	-	21.83	-0.23	-	41
Jun-26 25.00	0.75	-	-	-	20.65	-0.33	-	76
Jun-26 26.00	1.11	-	-	-	19.47	-0.45	-	12
Jun-26 27.00	1.60	-	-	-	18.50	-0.58	-	28
Sep-26 18.00	0.09	-	-	-	27.11	-0.04	-	10
Sep-26 19.00	0.14	-	-	-	26.09	-0.06	-	25
Sep-26 19.50	0.18	-	-	-	25.58	-0.07	-	25
Sep-26 20.00	0.22	-	-	-	25.06	-0.09	-	25
Sep-26 21.00	0.32	-	-	-	24.04	-0.12	-	25
Sep-26 22.00	0.46	-	-	-	23.01	-0.17	-	26
Sep-26 23.00	0.65	-	-	-	21.98	-0.23	-	30
Sep-26 24.00	0.91	-	-	-	20.96	-0.31	-	14
Sep-26 25.00	1.25	-	-	-	19.93	-0.40	-	5
Sep-26 27.00	2.21	-	-	-	18.08	-0.61	-	1
Dec-26 20.00	0.38	-	-	-	24.03	-0.12	-	1
Dec-26 22.00	0.73	-	-	-	22.31	-0.22	-	2
Dec-26 23.00	0.99	-	-	-	21.44	-0.28	-	4
Dec-26 24.00	1.30	-	-	-	20.58	-0.36	-	2,067
Dec-26 25.00	1.68	-	-	-	19.72	-0.44	-	42
Dec-26 26.00	2.15	-	-	-	18.85	-0.53	-	1
Mar-27 26.00	2.31	-	-	-	18.67	-0.52	-	190
Sep-27 26.00	3.14	-	-	-	18.69	-0.56	-	95
Dec-27 26.00	3.52	-	-	-	18.75	-0.57	-	97

	Previous Close	0.36		04/02/26
	OBRASCON HUARTE Close	0.36		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.02	-	-	-	46.59	0.60	-	10
Mar-26 0.39	0.01	-	-	-	42.22	0.30	-	50
Jun-26 0.30	0.07	-	-	-	43.64	0.79	-	3
Jun-26 0.35	0.04	-	-	-	43.40	0.59	-	14
Sep-26 0.25	0.12	-	-	-	43.81	0.89	-	45
Sep-26 0.35	0.05	-	-	-	43.34	0.60	-	169

	Previous Close	77.60		04/02/26
	PHARMA MAR Close	77.15		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	8.45	-	-	-	72.86	0.58	-	1
Mar-26 78.00	7.45	-	-	-	72.19	0.54	-	2
Mar-26 80.00	6.65	-	-	-	72.07	0.50	-	2
Mar-26 82.00	5.84	-	-	-	71.95	0.46	-	2
Mar-26 86.00	4.55	-	-	-	71.70	0.38	-	1
Mar-26 90.00	3.45	-	-	-	71.46	0.31	-	12
Mar-26 96.00	2.24	-	-	-	71.10	0.23	-	2
Mar-26 100.00	1.69	-	-	-	70.86	0.18	-	1
Jun-26 64.00	20.46	-	-	-	73.20	0.74	-	1
Jun-26 68.00	17.90	-	-	-	71.65	0.70	-	1
Jun-26 70.00	16.80	-	-	-	70.87	0.68	-	1
Jun-26 72.00	15.72	-	-	-	70.09	0.65	-	1
Jun-26 76.00	13.54	-	-	-	68.54	0.60	-	1
Jun-26 80.00	11.81	-	-	-	67.79	0.56	-	3
Jun-26 100.00	5.65	-	-	-	65.72	0.34	-	1
Jun-26 115.00	3.08	-	-	-	64.17	0.21	-	5
Jun-26 120.00	2.40	-	-	-	63.65	0.18	-	2
Jun-26 130.00	1.56	-	-	-	62.61	0.12	-	1
Sep-26 78.00	14.88	-	-	-	63.33	0.59	-	1
Sep-26 92.00	10.22	-	-	-	62.91	0.46	-	4
Sep-26 120.00	4.67	-	-	-	62.06	0.26	-	1
Dec-26 76.00	17.27	-	-	-	59.11	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 78.00	4.32	-	-	-	59.77	-0.51	-	1
Mar-26 27.00	0.01	-	-	-	101.30	-	-	5
Mar-26 60.00	2.07	-	-	-	83.55	-0.15	-	6
Mar-26 62.00	2.54	-	-	-	82.47	-0.18	-	2
Mar-26 70.00	4.87	-	-	-	78.15	-0.31	-	5
Mar-26 74.00	6.47	-	-	-	75.99	-0.38	-	1
Mar-26 76.00	7.34	-	-	-	74.91	-0.42	-	3
Mar-26 80.00	9.54	-	-	-	74.12	-0.50	-	1
Mar-26 110.00	33.52	-	-	-	72.30	-0.90	-	1
Jun-26 35.00	0.74	-	-	-	85.77	-0.04	-	1
Jun-26 43.00	1.68	-	-	-	82.66	-0.08	-	8
Jun-26 76.00	12.11	-	-	-	69.83	-0.40	-	4
Jun-26 78.00	13.15	-	-	-	69.29	-0.42	-	1
Sep-26 52.00	5.20	-	-	-	72.76	-0.17	-	1
Sep-26 54.00	5.76	-	-	-	72.11	-0.18	-	1
Sep-26 66.00	10.12	-	-	-	68.22	-0.29	-	3
Sep-26 74.00	13.84	-	-	-	65.63	-0.37	-	2
Sep-26 78.00	15.92	-	-	-	64.58	-0.41	-	1
Sep-26 80.00	17.18	-	-	-	64.52	-0.43	-	1
Sep-26 88.00	22.26	-	-	-	64.28	-0.50	-	3
Sep-26 92.00	25.16	-	-	-	64.16	-0.54	-	1
Dec-26 48.00	4.85	-	-	-	67.66	-0.14	-	1
Dec-26 60.00	8.92	-	-	-	64.55	-0.23	-	2

	Previous Close	16.78		04/02/26
	PUIG Close	17.31		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 15.00	2.38	-	-	-	49.18	0.93	-	22
Feb-26 15.50	1.94	-	-	-	48.45	0.87	-	6
Feb-26 16.00	1.53	-	-	-	47.72	0.80	-	13
Feb-26 18.50	0.25	-	-	-	45.48	0.26	-	1
Mar-26 11.00	6.34	-	-	-	50.31	1.00	-	3
Mar-26 11.50	5.84	-	-	-	49.82	0.99	-	1
Mar-26 14.50	3.02	-	-	-	46.94	0.88	-	70
Mar-26 15.00	2.61	-	-	-	46.45	0.84	-	2
Mar-26 15.50	2.22	-	-	-	45.97	0.78	-	10
Mar-26 16.00	1.86	-	-	-	45.49	0.72	-	4
Mar-26 17.50	1.00	-	-	-	44.22	0.51	-	1
Mar-26 19.00	0.48	-	-	-	44.13	0.30	-	6
Jun-26 13.00	4.61	-	-	-	43.25	0.90	-	17
Jun-26 14.00	3.79	-	-	-	42.69	0.85	-	14
Jun-26 15.00	3.05	-	-	-	42.13	0.77	-	1
Jun-26 16.00	2.39	-	-	-	41.57	0.68	-	12
Jun-26 17.00	1.84	-	-	-	41.01	0.59	-	11
Jun-26 17.50	1.60	-	-	-	40.66	0.54	-	112
Sep-26 11.00	6.45	-	-	-	40.87	0.96	-	1
Sep-26 14.50	3.58	-	-	-	39.46	0.78	-	3
Sep-26 16.00	2.64	-	-	-	38.85	0.66	-	5
Sep-26 19.00	1.31	-	-	-	37.44	0.42	-	1
Dec-26 16.50	2.52	-	-	-	34.99	0.62	-	1
Dec-26 18.50	1.65	-	-	-	34.35	0.47	-	2
Dec-26 19.50	1.33	-	-	-	34.02	0.41	-	20
Jun-27 15.50	3.23	-	-	-	31.12	0.69	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	52.79	-	-	5
Feb-26 13.00	-	-	-	-	52.06	-	-	13
Feb-26 13.50	0.01	-	-	-	51.33	-0.01	-	18
Feb-26 14.00	0.01	0.10	0.10	0.10	50.59	-0.02	2	21
Feb-26 14.50	0.03	-	-	-	49.86	-0.04	-	2
Feb-26 15.00	0.06	-	-	-	49.13	-0.07	-	14
Feb-26 15.50	0.12	-	-	-	48.40	-0.13	-	5
Feb-26 16.00	0.20	-	-	-	47.67	-0.20	-	16
Feb-26 16.50	0.34	-	-	-	46.94	-0.29	-	6
Mar-26 11.50	-	-	-	-	47.42	-	-	1
Mar-26 12.00	0.01	-	-	-	46.94	-0.01	-	1
Mar-26 12.50	0.02	-	-	-	46.46	-0.02	-	1
Mar-26 13.00	0.03	-	-	-	45.98	-0.03	-	26
Mar-26 13.50	0.06	-	-	-	45.50	-0.05	-	145
Mar-26 14.00	0.10	-	-	-	45.02	-0.07	-	215
Mar-26 14.50	0.15	-	-	-	44.54	-0.11	-	78
Mar-26 15.00	0.23	-	-	-	44.05	-0.15	-	21
Mar-26 15.50	0.34	-	-	-	43.57	-0.21	-	5
Mar-26 16.00	0.47	-	-	-	43.09	-0.27	-	4
Mar-26 16.50	0.64	-	-	-	42.61	-0.34	-	6
Mar-26 17.00	0.85	-	-	-	42.13	-0.42	-	5
Apr-26 15.50	0.52	-	-	-	42.48	-0.24	-	6
Jun-26 11.50	0.09	-	-	-	41.20	-0.05	-	3
Jun-26 12.00	0.13	-	-	-	40.93	-0.06	-	2,168
Jun-26 13.00	0.26	-	-	-	40.37	-0.11	-	26
Jun-26 13.50	0.34	-	-	-	40.09	-0.14	-	526
Jun-26 14.00	0.45	-	-	-	39.81	-0.18	-	5
Jun-26 14.50	0.58	-	-	-	39.53	-0.22	-	140
Jun-26 15.00	0.73	-	-	-	39.25	-0.26	-	40
Jun-26 15.50	0.90	-	-	-	38.97	-0.31	-	4
Jun-26 16.00	1.10	-	-	-	38.69	-0.35	-	100
Jun-26 16.50	1.32	-	-	-	38.41	-0.40	-	1
Sep-26 12.00	0.25	-	-	-	38.07	-0.09	-	5
Sep-26 12.50	0.33	-	-	-	37.87	-0.12	-	13
Sep-26 13.00	0.42	-	-	-	37.66	-0.14	-	21
Sep-26 13.50	0.54	-	-	-	37.46	-0.17	-	8
Sep-26 14.00	0.67	-	-	-	37.26	-0.21	-	10
Sep-26 14.50	0.82	-	-	-	37.06	-0.24	-	1
Sep-26 16.00	1.40	-	-	-	36.45	-0.36	-	136
Dec-26 11.00	0.18	-	-	-	34.82	-0.06	-	2
Dec-26 12.50	0.40	-	-	-	34.36	-0.13	-	5
Dec-26 13.00	0.50	-	-	-	34.21	-0.15	-	1
Dec-26 13.50	0.63	-	-	-	34.05	-0.18	-	4
Dec-26 14.00	0.76	-	-	-	33.90	-0.21	-	3
Dec-26 14.50	0.93	-	-	-	33.75	-0.25	-	10
Dec-26 15.00	1.11	-	-	-	33.59	-0.28	-	5
Dec-26 15.50	1.29	-	-	-	33.44	-0.32	-	5
Dec-26 16.00	1.52	-	-	-	33.28	-0.36	-	19
Dec-26 16.50	1.75	-	-	-	33.13	-0.39	-	1
Mar-27 16.00	1.60	-	-	-	31.21	-0.35	-	15
Jun-27 16.00	1.82	-	-	-	29.85	-0.37	-	311
Jun-27 21.00	4.97	-	-	-	28.82	-0.68	-	20
Dec-27 15.50	1.76	-	-	-	28.19	-0.34	-	162
Dec-27 16.00	1.99	-	-	-	28.13	-0.37	-	156

	Previous Close	14.64		04/02/26
	REDEIA Close	14.99		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	2.50	-	-	-	19.66	1.00	-	2
Feb-26 14.50	0.56	-	-	-	17.61	0.83	-	1
Feb-26 15.00	0.22	-	-	-	17.10	0.51	-	13
Feb-26 15.50	0.05	-	-	-	16.69	0.18	-	6
Feb-26 16.00	0.01	-	-	-	16.28	0.03	-	24
Mar-26 12.50	2.52	-	-	-	18.34	1.00	-	2
Mar-26 14.50	0.67	-	-	-	16.83	0.74	-	5
Mar-26 15.00	0.36	-	-	-	16.45	0.52	-	4
Mar-26 15.50	0.16	0.08	0.08	0.08	16.10	0.30	1	2
Mar-26 16.00	0.05	-	-	-	15.74	0.13	-	6
Mar-26 16.50	0.01	-	-	-	15.39	0.04	-	50
Mar-26 17.00	-	-	-	-	15.03	0.01	-	2
Mar-26 17.50	-	-	-	-	14.67	-	-	8
Mar-26 18.00	-	-	-	-	14.32	-	-	2
Mar-26 18.50	-	-	-	-	13.96	-	-	10
Mar-26 19.50	-	-	-	-	13.25	-	-	2
Mar-26 20.00	-	-	-	-	12.89	-	-	1
Apr-26 14.00	1.14	-	-	-	16.85	0.84	-	1
Jun-26 14.00	1.32	-	-	-	17.82	0.77	-	1
Jun-26 15.00	0.67	-	-	-	16.91	0.55	-	12
Jun-26 15.50	0.43	-	-	-	16.47	0.42	-	185
Jun-26 16.00	0.26	-	-	-	16.02	0.29	-	11
Jun-26 16.50	0.14	0.10	0.10	0.10	15.58	0.19	1	61
Jun-26 17.50	0.03	0.05	0.05	0.05	14.69	0.05	1	2
Jun-26 18.00	0.01	-	-	-	14.24	0.02	-	10
Jun-26 18.50	-	-	-	-	13.80	0.01	-	1
Jun-26 19.00	-	-	-	-	13.35	-	-	10
Jun-26 20.00	-	-	-	-	12.46	-	-	10
Sep-26 14.00	1.42	-	-	-	19.45	0.74	-	3
Sep-26 15.00	0.79	-	-	-	18.45	0.54	-	3
Sep-26 15.50	0.55	-	-	-	18.03	0.43	-	16
Sep-26 16.00	0.37	-	-	-	17.61	0.33	-	62
Sep-26 16.50	0.24	-	-	-	17.18	0.24	-	1
Sep-26 17.00	0.14	-	-	-	16.76	0.16	-	10
Dec-26 12.00	3.14	-	-	-	21.05	0.95	-	20
Dec-26 15.00	0.90	-	-	-	18.58	0.53	-	20
Dec-26 16.00	0.49	-	-	-	17.76	0.35	-	4
Mar-27 17.50	0.19	-	-	-	16.19	0.16	-	10
Dec-27 14.50	1.40	-	-	-	19.30	0.59	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.01	-	-	-	18.49	-0.04	-	24
Feb-26 14.50	0.06	-	-	-	17.98	-0.18	-	40
Feb-26 15.00	0.22	-	-	-	17.47	-0.49	-	86
Feb-26 15.50	0.55	-	-	-	17.06	-0.82	-	21
Mar-26 13.50	0.01	-	-	-	17.26	-0.03	-	1
Mar-26 14.00	0.05	-	-	-	16.88	-0.11	-	7
Mar-26 14.50	0.14	-	-	-	16.50	-0.26	-	20
Mar-26 15.00	0.33	-	-	-	16.12	-0.48	-	30
Mar-26 15.50	0.63	-	-	-	15.77	-0.72	-	7
Mar-26 16.00	1.04	-	-	-	15.41	-0.89	-	4
Mar-26 16.50	1.51	-	-	-	15.06	-0.99	-	4
Mar-26 18.00	3.01	-	-	-	13.99	-1.00	-	10
Apr-26 13.50	0.03	-	-	-	16.81	-0.07	-	5
Apr-26 14.00	0.09	-	-	-	16.46	-0.16	-	5
Apr-26 14.50	0.21	-	-	-	16.12	-0.29	-	11
Apr-26 15.00	0.40	-	-	-	15.77	-0.47	-	1
Apr-26 16.00	1.07	-	-	-	15.11	-0.83	-	2
Jun-26 13.00	0.07	0.07	0.07	0.07	18.38	-0.08	1	2
Jun-26 13.50	0.13	-	-	-	17.93	-0.14	-	18
Jun-26 14.00	0.22	0.26	0.26	0.26	17.47	-0.23	30	60
Jun-26 14.50	0.36	-	-	-	17.02	-0.33	-	103
Jun-26 15.00	0.56	-	-	-	16.56	-0.46	-	30
Jun-26 15.50	0.83	-	-	-	16.12	-0.60	-	104
Jun-26 16.00	1.17	-	-	-	15.67	-0.74	-	55
Jun-26 16.50	1.57	-	-	-	15.23	-0.85	-	11
Sep-26 13.00	0.24	-	-	-	18.05	-0.20	-	7
Sep-26 13.50	0.36	-	-	-	17.55	-0.27	-	36
Sep-26 14.00	0.52	-	-	-	17.05	-0.37	-	34
Sep-26 14.50	0.73	-	-	-	16.55	-0.47	-	9
Sep-26 15.00	0.99	-	-	-	16.05	-0.58	-	8
Sep-26 15.50	1.31	-	-	-	15.63	-0.68	-	2
Sep-26 16.00	1.67	-	-	-	15.21	-0.78	-	36
Sep-26 16.50	2.08	-	-	-	14.78	-0.86	-	1
Sep-26 19.00	4.45	-	-	-	12.67	-1.00	-	1
Dec-26 13.00	0.32	-	-	-	17.66	-0.22	-	2
Dec-26 13.50	0.45	-	-	-	17.25	-0.29	-	93
Dec-26 14.00	0.62	-	-	-	16.83	-0.37	-	38
Dec-26 14.50	0.84	0.85	0.85	0.85	16.42	-0.46	5	109
Dec-26 15.00	1.09	-	-	-	16.01	-0.56	-	19
Dec-26 15.50	1.40	-	-	-	15.60	-0.65	-	2
Dec-26 16.00	1.75	-	-	-	15.19	-0.74	-	2
Dec-26 17.00	2.56	-	-	-	14.37	-0.88	-	1
Dec-26 18.00	3.48	-	-	-	13.54	-0.97	-	1
Mar-27 14.50	0.97	-	-	-	15.86	-0.47	-	5
Mar-27 15.00	1.23	-	-	-	15.50	-0.56	-	1
Mar-27 17.00	2.64	-	-	-	13.77	-0.86	-	1
Jun-27 14.50	1.05	-	-	-	15.89	-0.47	-	5
Jun-27 15.50	1.60	-	-	-	15.15	-0.62	-	12
Dec-27 14.00	1.16	-	-	-	16.03	-0.46	-	20
Dec-27 15.00	1.71	-	-	-	15.49	-0.59	-	10
Dec-27 19.00	4.89	-	-	-	12.20	-0.97	-	4
Dec-28 13.00	1.17	-	-	-	16.58	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.62	-	-	-	15.77	-0.70	-	2
Mar-26 16.00	1.02	-	-	-	15.41	-0.87	-	8
Sep-26 13.50	0.35	-	-	-	17.55	-0.26	-	2
Sep-26 14.00	0.51	-	-	-	17.05	-0.35	-	1
Sep-26 15.00	0.97	-	-	-	16.05	-0.56	-	1
Sep-26 18.00	3.40	-	-	-	13.52	-0.96	-	10
Dec-26 13.50	0.44	-	-	-	17.25	-0.28	-	4

	Previous Close	16.41		04/02/26
	REPSOL Close	16.51		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 16.50	0.33	-	-	-	30.91	0.52	-	11
Feb-26 15.00	1.58	-	-	-	35.89	0.91	-	5
Feb-26 15.50	1.14	-	-	-	34.33	0.82	-	2
Feb-26 16.00	0.76	-	-	-	32.76	0.69	-	261
Feb-26 16.50	0.44	0.61	0.61	0.55	31.20	0.52	51	48
Feb-26 17.00	0.24	0.32	0.32	0.25	30.80	0.34	2	26
Feb-26 17.50	0.11	0.17	0.17	0.17	30.42	0.19	1	6
Feb-26 18.00	0.04	-	-	-	30.03	0.09	-	3
Mar-26 7.00	9.52	-	-	-	55.98	1.00	-	2
Mar-26 10.00	6.53	-	-	-	47.68	1.00	-	5
Mar-26 11.00	5.53	-	-	-	44.91	1.00	-	3
Mar-26 14.50	2.18	-	-	-	35.23	0.87	-	301
Mar-26 15.00	1.75	-	-	-	33.84	0.81	-	10
Mar-26 15.50	1.36	-	-	-	32.46	0.74	-	10,645
Mar-26 16.00	1.00	-	-	-	31.08	0.64	-	3,401
Mar-26 16.50	0.70	-	-	-	29.69	0.53	-	341
Mar-26 17.00	0.48	0.56	0.58	0.53	29.22	0.41	8	137
Mar-26 17.50	0.31	-	-	-	28.76	0.30	-	92
Mar-26 18.00	0.18	-	-	-	28.29	0.21	-	160
Mar-26 18.50	0.10	-	-	-	27.83	0.13	-	1
Apr-26 16.50	0.86	-	-	-	28.12	0.54	-	1
Apr-26 17.50	0.44	-	-	-	27.11	0.35	-	3
Apr-26 19.00	0.11	-	-	-	25.59	0.13	-	1
Jun-26 9.00	7.58	-	-	-	42.93	0.99	-	1
Jun-26 11.00	5.63	-	-	-	38.40	0.97	-	1
Jun-26 12.00	4.69	-	-	-	36.14	0.94	-	10
Jun-26 13.00	3.77	-	-	-	33.88	0.90	-	169
Jun-26 14.00	2.90	-	-	-	31.62	0.84	-	3,126
Jun-26 14.50	2.50	-	-	-	30.49	0.80	-	30
Jun-26 15.00	2.11	-	-	-	29.35	0.75	-	68
Jun-26 15.50	1.75	-	-	-	28.22	0.69	-	133
Jun-26 16.00	1.41	1.48	1.48	1.48	27.09	0.62	2	200
Jun-26 16.50	1.10	-	-	-	25.96	0.55	-	110
Jun-26 17.00	0.88	-	-	-	25.78	0.48	-	30
Jun-26 17.50	0.68	-	-	-	25.61	0.40	-	275
Jun-26 18.00	0.52	-	-	-	25.44	0.33	-	506
Jun-26 18.50	0.39	-	-	-	25.27	0.27	-	30
Jun-26 19.00	0.29	-	-	-	25.09	0.21	-	150
Sep-26 14.00	2.99	-	-	-	30.74	0.82	-	56
Sep-26 14.50	2.60	-	-	-	29.90	0.78	-	11
Sep-26 15.00	2.23	-	-	-	29.06	0.73	-	379
Sep-26 15.50	1.89	-	-	-	28.22	0.67	-	51
Sep-26 16.00	1.57	-	-	-	27.39	0.61	-	50
Sep-26 16.50	1.29	1.40	1.40	1.31	26.55	0.55	2	280
Sep-26 17.00	1.05	-	-	-	26.26	0.48	-	59
Sep-26 17.50	0.86	-	-	-	25.98	0.42	-	8
Sep-26 18.00	0.68	0.76	0.76	0.75	25.69	0.36	31	301
Sep-26 18.50	0.54	-	-	-	25.41	0.30	-	401
Sep-26 19.00	0.42	-	-	-	25.13	0.25	-	2
Sep-26 21.00	0.13	-	-	-	24.00	0.10	-	14
Dec-26 10.00	6.61	6.73	6.73	6.73	34.64	0.98	9	14
Dec-26 12.00	4.74	-	-	-	32.01	0.92	-	5
Dec-26 13.00	3.88	-	-	-	30.70	0.87	-	60
Dec-26 13.50	3.46	-	-	-	30.04	0.84	-	100
Dec-26 14.00	3.08	-	-	-	29.39	0.79	-	19,223
Dec-26 14.50	2.71	-	-	-	28.73	0.75	-	1
Dec-26 15.50	2.05	-	-	-	27.42	0.65	-	3,070
Dec-26 16.00	1.74	-	-	-	26.76	0.60	-	2,038
Dec-26 16.50	1.48	-	-	-	26.11	0.54	-	1
Dec-26 17.00	1.25	-	-	-	25.90	0.49	-	86
Dec-26 17.50	1.06	-	-	-	25.70	0.43	-	50
Dec-26 18.00	0.89	-	-	-	25.50	0.38	-	92
Dec-26 18.50	0.74	-	-	-	25.29	0.34	-	211
Dec-26 19.00	0.62	-	-	-	25.09	0.29	-	7
Dec-26 21.00	0.27	-	-	-	24.28	0.15	-	5
Dec-26 22.00	0.16	-	-	-	23.88	0.10	-	20
Mar-27 13.00	3.90	-	-	-	31.12	0.86	-	22
Mar-27 13.50	3.50	-	-	-	30.47	0.82	-	25
Mar-27 14.00	3.12	-	-	-	29.83	0.78	-	356
Mar-27 14.50	2.77	-	-	-	29.18	0.74	-	5
Mar-27 15.50	2.11	-	-	-	27.89	0.65	-	13
Mar-27 16.00	1.83	-	-	-	27.24	0.59	-	1
Mar-27 16.50	1.56	-	-	-	26.60	0.54	-	25
Mar-27 18.00	0.98	-	-	-	25.99	0.39	-	50
Mar-27 18.50	0.84	-	-	-	25.78	0.35	-	5
Mar-27 19.00	0.71	-	-	-	25.58	0.31	-	5
Mar-27 19.50	0.59	-	-	-	25.38	0.27	-	5
Mar-27 22.00	0.22	-	-	-	24.37	0.13	-	20
Jun-27 11.00	5.68	-	-	-	33.20	0.95	-	1
Jun-27 11.50	5.23	-	-	-	32.57	0.93	-	25
Jun-27 12.50	4.36	-	-	-	31.30	0.88	-	50
Jun-27 13.00	3.97	-	-	-	30.66	0.84	-	117
Jun-27 13.50	3.58	-	-	-	30.02	0.81	-	27
Jun-27 14.00	3.20	-	-	-	29.39	0.77	-	25
Jun-27 14.50	2.87	-	-	-	28.75	0.72	-	5,050
Jun-27 15.00	2.54	-	-	-	28.11	0.68	-	110
Jun-27 15.50	2.23	-	-	-	27.48	0.64	-	50
Jun-27 16.00	1.95	-	-	-	26.84	0.59	-	2
Jun-27 16.50	1.69	-	-	-	26.21	0.54	-	30
Jun-27 17.00	1.48	-	-	-	26.00	0.49	-	1,020
Jun-27 17.50	1.29	-	-	-	25.80	0.45	-	26
Sep-27 12.50	4.35	-	-	-	31.34	0.88	-	50
Sep-27 13.00	3.94	-	-	-	30.72	0.84	-	50
Sep-27 15.50	2.25	-	-	-	27.59	0.63	-	1
Sep-27 18.00	1.15	-	-	-	25.82	0.41	-	3,000
Sep-27 18.50	1.02	-	-	-	25.65	0.37	-	3,000
Sep-27 20.00	0.66	-	-	-	25.13	0.27	-	2,000
Sep-27 21.00	0.49	-	-	-	24.79	0.21	-	5
Dec-27 11.00	5.69	-	-	-	33.13	0.95	-	2
Dec-27 11.50	5.25	-	-	-	32.52	0.92	-	1
Dec-27 12.00	4.81	-	-	-	31.92	0.90	-	4
Dec-27 12.50	4.41	-	-	-	31.31	0.86	-	50
Dec-27 13.00	4.02	-	-	-	30.71	0.83	-	30
Dec-27 14.00	3.30	-	-	-	29.50	0.75	-	5,150
Dec-27 14.50	2.97	-	-	-	28.89	0.71	-	2,100
Dec-27 15.00	2.64	-	-	-	28.28	0.67	-	150
Dec-27 15.50	2.37	-	-	-	27.68	0.62	-	100
Dec-27 16.00	2.10	-	-	-	27.07	0.58	-	3
Dec-27 16.50	1.83	-	-	-	26.47	0.54	-	1,614
Dec-27 17.00	1.65	-	-	-	26.32	0.50	-	35
Dec-27 17.50	1.47	-	-	-	26.18	0.46	-	2
Dec-27 19.50	0.91	-	-	-	25.61	0.32	-	5
Mar-28 16.50	1.86	-	-	-	26.59	0.54	-	1
Dec-28 16.00	2.40	-	-	-	28.89	0.58	-	2,000
Dec-28 17.00	2.03	-	-	-	28.40	0.51	15,000	15,000
Dec-29 10.00	6.60	-	-	-	33.65	0.99	-	210
Dec-29 11.50	5.23	-	-	-	32.65	0.93	-	1
Dec-29 12.00	4.85	-	-	-	32.31	0.89	-	1
Dec-29 12.50	4.47	-	-	-	31.98	0.84	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16.00	0.02	-	-	-	32.48	-0.10	-	10
Feb-26 w2 16.00	0.13	-	-	-	31.07	-0.25	-	5
Feb-26 13.50	-	-	-	-	40.21	-0.01	-	11
Feb-26 14.00	0.01	-	-	-	38.64	-0.02	-	7
Feb-26 14.50	0.02	-	-	-	37.08	-0.04	-	22
Feb-26 15.00	0.06	-	-	-	35.51	-0.09	-	185
Feb-26 15.50	0.12	-	-	-	33.95	-0.18	10,572	11,454
Feb-26 16.00	0.23	0.21	0.21	0.21	32.38	-0.31	1	189
Feb-26 16.50	0.42	0.42	0.42	0.42	30.82	-0.48	1	160
Feb-26 17.00	0.71	0.58	0.58	0.56	30.42	-0.66	2	15
Feb-26 17.50	1.09	-	-	-	30.04	-0.81	-	6
Mar-26 7.50	-	-	-	-	53.78	-	-	8
Mar-26 7.75	-	-	-	-	53.08	-	-	3
Mar-26 8.00	-	-	-	-	52.39	-	-	3
Mar-26 8.50	-	-	-	-	51.01	-	-	10
Mar-26 8.75	-	-	-	-	50.32	-	-	7
Mar-26 9.00	-	-	-	-	49.63	-	-	62
Mar-26 9.25	-	-	-	-	48.93	-	-	172
Mar-26 9.50	-	-	-	-	48.24	-	-	2
Mar-26 9.75	-	-	-	-	47.55	-	-	7
Mar-26 10.00	-	-	-	-	46.86	-	-	522
Mar-26 10.50	-	-	-	-	45.47	-	-	707
Mar-26 11.00	-	-	-	-	44.09	-	-	5,463
Mar-26 11.50	-	-	-	-	42.71	-0.01	-	334
Mar-26 12.00	0.01	-	-	-	41.32	-0.01	-	161
Mar-26 12.50	0.02	-	-	-	39.94	-0.02	-	183
Mar-26 13.00	0.03	-	-	-	38.56	-0.03	-	28
Mar-26 13.50	0.05	-	-	-	37.17	-0.05	-	48
Mar-26 14.00	0.08	-	-	-	35.79	-0.08	-	79
Mar-26 14.50	0.13	-	-	-	34.41	-0.12	-	27
Mar-26 15.00	0.20	-	-	-	33.02	-0.18	-	3,266
Mar-26 15.50	0.30	-	-	-	31.64	-0.26	-	161
Mar-26 16.00	0.45	0.47	0.48	0.47	30.26	-0.36	1,300	1,030
Mar-26 16.50	0.64	-	-	-	28.87	-0.47	-	8
Mar-26 17.00	0.92	-	-	-	28.40	-0.59	-	111
Mar-26 17.50	1.25	-	-	-	27.94	-0.71	-	17
Mar-26 18.00	1.63	-	-	-	27.47	-0.80	-	95
Mar-26 18.50	2.06	-	-	-	27.01	-0.88	-	1
Apr-26 13.50	0.10	-	-	-	34.80	-0.08	-	1
Apr-26 14.00	0.15	-	-	-	33.48	-0.11	-	5
Apr-26 15.00	0.30	-	-	-	30.83	-0.22	-	1
Jun-26 8.25	-	-	-	-	43.55	-	-	25
Jun-26 9.25	0.01	-	-	-	41.29	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	40.16	-0.01	-	2
Jun-26 10.00	0.02	-	-	-	39.59	-0.01	-	5,610
Jun-26 10.50	0.03	-	-	-	38.46	-0.02	-	3,072
Jun-26 11.00	0.04	-	-	-	37.33	-0.03	-	8,958
Jun-26 11.50	0.06	-	-	-	36.20	-0.04	-	115
Jun-26 12.00	0.08	-	-	-	35.07	-0.05	-	15,286
Jun-26 12.50	0.12	-	-	-	33.94	-0.07	-	399
Jun-26 13.00	0.16	-	-	-	32.81	-0.09	-	322
Jun-26 13.50	0.21	-	-	-	31.68	-0.12	-	12
Jun-26 14.00	0.27	-	-	-	30.55	-0.16	-	128
Jun-26 14.50	0.36	0.30	0.30	0.30	29.42	-0.20	5	163
Jun-26 15.00	0.46	-	-	-	28.28	-0.25	-	283
Jun-26 15.50	0.60	-	-	-	27.15	-0.31	-	126
Jun-26 16.00	0.76	0.73	0.73	0.73	26.02	-0.38	2	138
Jun-26 16.50	0.94	-	-	-	24.89	-0.46	-	310
Jun-26 17.00	1.22	-	-	-	24.71	-0.54	-	301
Jun-26 18.00	1.87	-	-	-	24.37	-0.69	-	100
Sep-26 6.75	-	-	-	-	39.93	-	-	2
Sep-26 10.50	0.08	-	-	-	33.65	-0.04	-	19
Sep-26 11.00	0.10	-	-	-	32.81	-0.05	-	30
Sep-26 11.50	0.14	-	-	-	31.97	-0.07	-	51
Sep-26 12.00	0.19	-	-	-	31.13	-0.09	-	295
Sep-26 12.50	0.25	-	-	-	30.29	-0.12	-	80
Sep-26 13.00	0.32	-	-	-	29.46	-0.15	-	14
Sep-26 13.50	0.41	-	-	-	28.62	-0.18	-	13
Sep-26 14.00	0.51	-	-	-	27.78	-0.23	-	64
Sep-26 14.50	0.64	-	-	-	26.94	-0.27	-	278
Sep-26 15.00	0.78	-	-	-	26.10	-0.33	-	45
Sep-26 15.50	0.97	-	-	-	25.26	-0.38	-	4
Sep-26 16.00	1.16	-	-	-	24.43	-0.45	-	11
Sep-26 16.50	1.40	-	-	-	23.59	-0.52	-	200
Sep-26 17.00	1.69	-	-	-	23.30	-0.58	-	400
Sep-26 17.50	2.01	-	-	-	23.02	-0.65	-	300
Sep-26 18.00	2.37	-	-	-	22.73	-0.71	-	1
Dec-26 8.00	0.02	-	-	-	35.09	-0.01	-	9,500
Dec-26 8.75	0.04	-	-	-	34.11	-0.02	-	1
Dec-26 9.00	0.05	-	-	-	33.78	-0.02	-	13,015
Dec-26 9.50	0.06	-	-	-	33.13	-0.03	-	750
Dec-26 10.00	0.09	-	-	-	32.47	-0.04	-	34,000
Dec-26 10.50	0.12	-	-	-	31.81	-0.05	-	1,000
Dec-26 11.00	0.17	-	-	-	31.16	-0.07	-	15,621
Dec-26 11.50	0.21	-	-	-	30.50	-0.09	-	3,187
Dec-26 12.00	0.28	-	-	-	29.84	-0.11	-	15,760
Dec-26 12.50	0.35	-	-	-	29.19	-0.14	-	117
Dec-26 13.00	0.44	-	-	-	28.53	-0.17	-	12,000
Dec-26 13.50	0.54	-	-	-	27.87	-0.20	-	1
Dec-26 14.00	0.67	-	-	-	27.22	-0.24	-	11,025
Dec-26 14.50	0.81	-	-	-	26.56	-0.29	-	24
Dec-26 15.00	0.97	-	-	-	25.91	-0.33	-	4,011
Dec-26 15.50	1.16	-	-	-	25.25	-0.38	-	13
Dec-26 16.00	1.36	-	-	-	24.59	-0.44	-	2,002
Dec-26 16.50	1.61	-	-	-	23.94	-0.50	-	2
Dec-26 17.00	1.89	-	-	-	23.73	-0.55	-	1
Dec-26 19.50	3.70	-	-	-	22.72	-0.80	-	5
Mar-27 7.25	0.02	-	-	-	35.10	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	34.13	-0.02	-	1
Mar-27 10.00	0.16	-	-	-	31.55	-0.06	-	245
Mar-27 11.50	0.34	-	-	-	29.61	-0.12	-	216
Mar-27 12.00	0.42	-	-	-	28.96	-0.15	-	210
Mar-27 12.50	0.52	-	-	-	28.32	-0.18	-	401
Mar-27 13.50	0.76	-	-	-	27.02	-0.25	-	4
Mar-27 14.00	0.90	-	-	-	26.38	-0.29	-	80
Mar-27 14.50	1.07	-	-	-	25.73	-0.33	-	100
Mar-27 15.00	1.26	-	-	-	25.09	-0.38	-	50
Mar-27 15.50	1.45	-	-	-	24.44	-0.43	-	27
Mar-27 16.00	1.69	-	-	-	23.79	-0.48	-	75
Mar-27 16.50	1.93	-	-	-	23.15	-0.53	-	25
Mar-27 17.00	2.25	-	-	-	22.94	-0.58	-	75
Jun-27 8.00	0.06	-	-	-	33.25	-0.02	-	25,000
Jun-27 9.50	0.16	-	-	-	31.34	-0.06	-	40
Jun-27 10.50	0.26	-	-	-	30.07	-0.09	-	2
Jun-27 11.50	0.40	-	-	-	28.80	-0.13	-	80
Jun-27 12.00	0.50	-	-	-	28.16	-0.16	-	210
Jun-27 12.50	0.60	-	-	-	27.53	-0.19	-	200
Jun-27 13.00	0.71	-	-	-	26.89	-0.22	-	5,025
Jun-27 13.50	0.85	-	-	-	26.25	-0.25	-	183
Jun-27 14.00	0.99	-	-	-	25.62	-0.29	-	38
Jun-27 16.00	1.78	-	-	-	23.07	-0.47	-	25
Sep-27 10.50	0.38	-	-	-	29.63	-0.12	-	100
Sep-27 11.00	0.45	-	-	-	29.00	-0.14	-	101
Sep-27 11.50	0.56	-	-	-	28.38	-0.16	-	100
Sep-27 12.00	0.66	-	-	-	27.75	-0.19	-	104
Sep-27 14.00	1.24	-	-	-	25.25	-0.33	-	25
Sep-27 14.50	1.42	-	-	-	24.62	-0.37	-	270
Sep-27 15.50	1.85	-	-	-	23.37	-0.46	-	159
Dec-27 7.75	0.11	-	-	-	31.94	-0.04	-	234
Dec-27 8.00	0.12	-	-	-	31.64	-0.04	-	23,000
Dec-27 8.50	0.17	-	-	-	31.03	-0.05	-	8,000
Dec-27 9.00	0.21	-	-	-	30.42	-0.07	-	7,000
Dec-27 9.75	0.30	-	-	-	29.52	-0.09	-	62
Dec-27 10.00	0.34	0.40	0.40	0.40	29.21	-0.10	30	11,028
Dec-27 10.50	0.41	-	-	-	28.61	-0.12	-	12,938
Dec-27 11.00	0.49	-	-	-	28.00	-0.14	-	27,640
Dec-27 12.00	0.70	-	-	-	26.79	-0.19	-	1
Dec-27 13.00	0.96	-	-	-	25.58	-0.26	-	231
Dec-27 14.00	1.28	-	-	-	24.37	-0.33	-	15,000
Dec-27 14.50	1.47	-	-	-	23.76	-0.37	-	7
Dec-27 15.00	1.66	-	-	-	23.15	-0.41	-	7,001
Dec-27 16.50	2.38	-	-	-	21.34	-0.54	-	1,500
Dec-27 20.00	4.93	-	-	-	20.34	-0.80	-	2
Dec-28 9.00	0.42	-	-	-	28.86	-0.10	-	40,500
Dec-28 10.00	0.63	-	-	-	27.99	-0.15	-	10,000
Dec-28 11.50	1.01	-	-	-	26.69	-0.22	-	1,000
Dec-28 15.00	2.37	-	-	-	23.65	-0.44	-	28,500
Dec-28 16.00	2.89	-	-	-	22.78	-0.51	15,000	15,000
Jun-29 11.00	1.07	-	-	-	27.25	-0.21	-	140
Dec-29 7.75	0.41	-	-	-	29.21	-0.09	-	30,000
Dec-29 8.00	0.45	-	-	-	29.05	-0.10	-	17,000
Dec-29 11.00	1.24	-	-	-	27.05	-0.23	-	20,000
Dec-29 11.50	1.41	-	-	-	26.72	-0.25	-	17,000
Dec-29 12.50	1.80	-	-	-	26.05	-0.31	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16.50	0.16	-	-	-	32.55	0.51	-	10
Feb-26 15.00	1.58	-	-	-	35.89	0.90	-	10
Feb-26 15.00	1.58	-	-	-	35.89	0.90	-	20
Feb-26 16.00	0.75	-	-	-	32.76	0.69	-	10
Feb-26 16.00	0.75	-	-	-	32.76	0.69	-	15
Feb-26 16.50	0.44	-	-	-	31.20	0.52	-	30
Feb-26 16.50	0.44	-	-	-	31.20	0.52	-	10
Feb-26 18.00	0.04	-	-	-	30.03	0.09	-	1
Mar-26 9.00	7.53	-	-	-	50.45	1.00	-	11
Mar-26 9.50	7.03	-	-	-	49.06	1.00	-	1
Mar-26 10.00	6.53	-	-	-	47.68	1.00	-	2
Mar-26 11.00	5.53	-	-	-	44.91	0.99	-	7
Mar-26 14.00	2.63	-	-	-	36.61	0.91	-	51
Mar-26 14.00	2.63	-	-	-	36.61	0.91	-	10
Mar-26 14.50	2.18	-	-	-	35.23	0.87	-	1
Mar-26 16.00	1.01	-	-	-	31.08	0.64	-	10
Mar-26 16.50	0.70	-	-	-	29.69	0.53	-	10
Mar-26 17.00	0.48	0.53	0.53	0.53	29.22	0.41	10	10
Mar-26 17.00	0.48	-	-	-	29.22	0.41	-	1
Mar-26 17.50	0.31	-	-	-	28.76	0.30	-	10
Jun-26 14.00	2.91	-	-	-	31.62	0.83	-	1
Jun-26 14.50	2.50	-	-	-	30.49	0.79	-	1
Jun-26 15.00	2.11	-	-	-	29.35	0.74	-	1
Jun-26 16.00	1.41	-	-	-	27.09	0.62	-	3
Sep-26 14.00	2.75	-	-	-	30.74	0.75	-	1
Sep-26 14.50	2.39	-	-	-	29.90	0.71	-	1
Sep-26 17.00	0.98	-	-	-	26.26	0.44	-	2
Dec-26 17.00	1.23	-	-	-	25.90	0.46	-	7
Dec-27 12.00	4.33	-	-	-	31.92	0.76	-	15,000
Dec-27 16.00	1.98	-	-	-	27.07	0.52	-	7
Dec-28 15.25	2.59	-	-	-	29.54	0.54	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.01	-	-	-	38.64	-0.02	-	1
Feb-26 15.00	0.05	-	-	-	35.51	-0.09	-	20
Feb-26 16.00	0.23	-	-	-	32.38	-0.31	-	15
Feb-26 16.50	0.42	-	-	-	30.82	-0.48	-	10
Mar-26 9.50	-	-	-	-	48.24	-	-	2
Mar-26 9.75	-	-	-	-	47.55	-	-	1
Mar-26 11.00	-	-	-	-	44.09	-	-	7
Mar-26 13.50	0.05	-	-	-	37.17	-0.05	-	33
Mar-26 15.50	0.30	-	-	-	31.64	-0.26	-	23
Mar-26 16.00	0.45	-	-	-	30.26	-0.36	-	10
Mar-26 16.00	0.45	-	-	-	30.26	-0.36	-	1
Mar-26 16.50	0.64	0.66	0.66	0.66	28.87	-0.47	1	30
Jun-26 12.00	0.08	-	-	-	35.07	-0.05	-	13
Jun-26 13.00	0.16	-	-	-	32.81	-0.09	-	20
Jun-26 14.00	0.27	-	-	-	30.55	-0.15	-	1
Jun-26 15.00	0.46	-	-	-	28.28	-0.25	-	1
Jun-26 15.50	0.59	-	-	-	27.15	-0.30	-	3
Sep-26 11.00	0.10	-	-	-	32.81	-0.05	-	1,200
Sep-26 16.50	1.38	-	-	-	23.59	-0.50	-	3
Dec-26 10.00	0.09	-	-	-	32.47	-0.04	-	7
Dec-26 11.00	0.16	-	-	-	31.16	-0.07	-	1
Dec-26 13.50	0.54	0.50	0.50	0.50	27.87	-0.20	150	150
Mar-27 11.50	0.33	-	-	-	29.61	-0.12	-	1
Dec-28 15.25	2.44	-	-	-	23.43	-0.42	-	750

	Previous Close	4.04		04/02/26
	SACYR Close	4.00		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.51	-	-	-	18.54	0.98	-	10
Jun-26 3.20	0.83	-	-	-	18.12	0.98	-	10
Jun-26 3.70	0.38	-	-	-	17.92	0.80	-	10
Jun-26 3.80	0.31	-	-	-	17.87	0.73	-	10
Sep-26 3.50	0.58	-	-	-	18.20	0.87	-	10
Sep-26 4.00	0.25	-	-	-	17.99	0.56	-	20
Dec-26 3.90	0.34	-	-	-	18.84	0.62	-	25
Dec-26 4.00	0.28	-	-	-	18.80	0.56	-	5
Dec-26 4.20	0.20	-	-	-	18.78	0.44	-	20
Jun-27 3.90	0.40	-	-	-	20.00	0.60	-	25
Dec-27 4.00	0.40	-	-	-	20.51	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.04	-	-	-	18.88	-0.15	-	10
Jun-26 3.80	0.09	-	-	-	18.79	-0.29	-	102
Sep-26 3.60	0.09	-	-	-	19.10	-0.23	-	20

	Previous Close	11.09		04/02/26
	SANTANDER Close	10.70		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	1.70	-	-	-	47.75	1.00	-	1
Feb-26 w1 10.00	0.70	0.81	0.81	0.81	42.33	0.99	1	2
Feb-26 w2 9.75	0.97	1.08	1.08	1.08	37.45	0.95	1	1
Feb-26 w2 10.00	0.74	-	-	-	36.14	0.89	-	1
Feb-26 8.00	2.71	-	-	-	47.00	1.00	-	26
Feb-26 8.75	1.96	-	-	-	42.98	0.99	-	1
Feb-26 9.00	1.72	-	-	-	41.64	0.98	-	150
Feb-26 9.75	1.01	-	-	-	37.62	0.89	-	3
Feb-26 10.00	0.79	-	-	-	36.28	0.83	-	18
Feb-26 10.50	0.41	0.38	0.38	0.30	33.60	0.62	30	125
Feb-26 11.00	0.17	-	-	-	32.39	0.36	-	185
Feb-26 11.50	0.06	0.05	0.05	0.05	32.16	0.15	30	44
Feb-26 14.00	-	-	-	-	30.99	-	-	1
Mar-26 3.60	7.11	-	-	-	61.60	1.00	-	1
Mar-26 5.00	5.71	-	-	-	55.45	1.00	-	10
Mar-26 5.50	5.21	-	-	-	53.25	1.00	-	17
Mar-26 5.75	4.96	-	-	-	52.15	1.00	-	15
Mar-26 6.00	4.71	-	-	-	51.05	1.00	-	20
Mar-26 6.25	4.47	-	-	-	49.96	1.00	-	12
Mar-26 6.50	4.22	-	-	-	48.86	1.00	-	35
Mar-26 6.75	3.97	-	-	-	47.76	1.00	-	300
Mar-26 7.00	3.72	-	-	-	46.66	1.00	-	7,670
Mar-26 7.25	3.47	-	-	-	45.56	0.99	-	150
Mar-26 7.50	3.22	-	-	-	44.47	0.99	-	10
Mar-26 7.75	2.98	-	-	-	43.37	0.99	-	10
Mar-26 8.00	2.73	-	-	-	42.27	0.98	-	538
Mar-26 8.25	2.49	2.43	2.43	2.43	41.17	0.97	5	3,363
Mar-26 8.50	2.25	-	-	-	40.07	0.96	-	1,402
Mar-26 8.75	2.01	-	-	-	38.98	0.94	-	14
Mar-26 9.00	1.78	-	-	-	37.88	0.92	-	5
Mar-26 9.50	1.33	-	-	-	35.68	0.85	-	373
Mar-26 9.75	1.13	-	-	-	34.58	0.80	-	30
Mar-26 10.00	0.93	-	-	-	33.48	0.75	-	52,019
Mar-26 10.50	0.59	-	-	-	31.29	0.60	-	45,061
Mar-26 11.00	0.33	-	-	-	30.25	0.43	-	24
Mar-26 11.50	0.18	0.17	0.17	0.17	29.99	0.27	6	34
Mar-26 12.00	0.08	0.11	0.11	0.06	29.72	0.15	756	755
Apr-26 8.00	2.76	2.71	2.71	2.71	39.72	0.96	5	5
Apr-26 9.75	1.22	-	-	-	32.91	0.77	-	150
Apr-26 10.50	0.70	-	-	-	29.99	0.59	-	10
Apr-26 11.00	0.44	-	-	-	29.04	0.45	-	10
Jun-26 3.10	7.61	-	-	-	53.88	1.00	-	3
Jun-26 4.80	5.92	-	-	-	48.26	1.00	-	25
Jun-26 5.00	5.72	-	-	-	47.60	1.00	-	125
Jun-26 5.50	5.23	-	-	-	45.95	1.00	-	3,750
Jun-26 6.00	4.73	-	-	-	44.30	1.00	-	5
Jun-26 6.25	4.48	-	-	-	43.47	0.99	-	3,735
Jun-26 6.50	4.24	-	-	-	42.65	0.99	-	260
Jun-26 6.75	3.99	-	-	-	41.82	0.99	-	10,000
Jun-26 7.00	3.75	-	-	-	41.00	0.98	-	91
Jun-26 7.25	3.51	-	-	-	40.17	0.97	-	81
Jun-26 7.50	3.27	-	-	-	39.35	0.96	-	38
Jun-26 7.75	3.04	-	-	-	38.52	0.95	-	20
Jun-26 8.00	2.80	-	-	-	37.70	0.93	-	22,548
Jun-26 8.25	2.58	-	-	-	36.87	0.92	-	20
Jun-26 8.50	2.35	-	-	-	36.04	0.90	-	29
Jun-26 8.75	2.13	-	-	-	35.22	0.87	-	53
Jun-26 9.00	1.92	-	-	-	34.39	0.84	-	330
Jun-26 9.25	1.72	-	-	-	33.57	0.81	-	14,844
Jun-26 9.50	1.52	-	-	-	32.74	0.77	-	11
Jun-26 9.75	1.34	-	-	-	31.92	0.73	-	44
Jun-26 10.00	1.16	1.15	1.15	1.15	31.09	0.69	80	105
Jun-26 10.50	0.84	0.86	0.87	0.86	29.44	0.58	4	13,408
Jun-26 11.00	0.59	-	-	-	28.60	0.47	-	15
Jun-26 11.50	0.41	-	-	-	28.31	0.36	-	155
Jun-26 12.00	0.28	-	-	-	28.01	0.27	-	64
Jun-26 12.50	0.18	-	-	-	27.71	0.19	-	10
Jun-26 13.50	0.07	-	-	-	27.12	0.09	-	7
Sep-26 4.50	6.22	-	-	-	46.36	1.00	-	20
Sep-26 4.60	6.12	-	-	-	46.08	1.00	-	25
Sep-26 4.70	6.02	-	-	-	45.80	1.00	-	50
Sep-26 4.80	5.92	-	-	-	45.52	1.00	-	25
Sep-26 4.90	5.82	-	-	-	45.24	1.00	-	25
Sep-26 5.00	5.72	-	-	-	44.96	1.00	-	25
Sep-26 5.75	4.98	-	-	-	42.86	0.99	-	1
Sep-26 6.00	4.74	-	-	-	42.16	0.99	-	2
Sep-26 6.25	4.50	-	-	-	41.46	0.98	-	5
Sep-26 6.50	4.26	-	-	-	40.76	0.97	-	16
Sep-26 7.00	3.79	-	-	-	39.35	0.95	-	4
Sep-26 7.75	3.11	-	-	-	37.25	0.91	-	30
Sep-26 8.00	2.89	-	-	-	36.55	0.89	-	100
Sep-26 8.50	2.47	-	-	-	35.15	0.84	-	30
Sep-26 9.00	2.07	-	-	-	33.75	0.79	-	41
Sep-26 9.25	1.89	-	-	-	33.05	0.76	-	1
Sep-26 9.50	1.71	-	-	-	32.34	0.73	-	4
Sep-26 9.75	1.53	-	-	-	31.64	0.69	-	5,003
Sep-26 10.00	1.37	-	-	-	30.94	0.65	-	114
Sep-26 10.50	1.07	1.19	1.19	1.19	29.54	0.58	4	5
Sep-26 11.50	0.63	0.60	0.60	0.60	28.41	0.41	5	5
Dec-26 3.00	7.71	-	-	-	48.91	1.00	-	1
Dec-26 4.00	6.72	-	-	-	46.39	1.00	-	100
Dec-26 4.40	6.32	-	-	-	45.38	1.00	-	50
Dec-26 4.50	6.22	-	-	-	45.12	1.00	-	1
Dec-26 4.60	6.12	-	-	-	44.87	1.00	-	82
Dec-26 4.70	6.02	-	-	-	44.62	1.00	-	50
Dec-26 4.80	5.92	-	-	-	44.37	1.00	-	15,050
Dec-26 4.90	5.82	-	-	-	44.12	1.00	-	50
Dec-26 5.00	5.73	-	-	-	43.86	1.00	-	10,029
Dec-26 5.25	5.48	-	-	-	43.23	0.99	-	25
Dec-26 5.75	4.99	-	-	-	41.97	0.98	-	6
Dec-26 6.00	4.75	-	-	-	41.34	0.98	-	7
Dec-26 6.50	4.28	-	-	-	40.08	0.96	-	5
Dec-26 7.50	3.39	3.54	3.54	3.54	37.55	0.90	1	11
Dec-26 7.75	3.18	-	-	-	36.92	0.88	-	2
Dec-26 8.00	2.97	-	-	-	36.29	0.86	-	10,026
Dec-26 8.25	2.77	-	-	-	35.66	0.84	-	230
Dec-26 8.50	2.58	2.60	2.60	2.60	35.03	0.82	17	100
Dec-26 8.75	2.38	-	-	-	34.40	0.79	-	4
Dec-26 9.00	2.21	-	-	-	33.77	0.77	-	135
Dec-26 10.00	1.53	1.60	1.60	1.60	31.25	0.65	3	87
Dec-26 10.50	1.23	-	-	-	29.98	0.58	-	53
Dec-26 11.00	0.99	-	-	-	29.26	0.51	-	63
Dec-26 11.50	0.80	-	-	-	28.88	0.44	-	12
Dec-26 12.00	0.63	0.68	0.68	0.68	28.51	0.38	4	3
Dec-26 12.50	0.49	-	-	-	28.13	0.32	-	100
Dec-26 13.00	0.37	-	-	-	27.76	0.26	-	1,620
Mar-27 4.50	6.22	-	-	-	43.73	1.00	-	25
Mar-27 4.60	6.12	-	-	-	43.50	1.00	-	25
Mar-27 4.70	6.02	-	-	-	43.27	1.00	-	25
Mar-27 4.80	5.92	-	-	-	43.04	1.00	-	50
Mar-27 4.90	5.83	-	-	-	42.81	0.99	-	50
Mar-27 5.00	5.73	-	-	-	42.58	0.99	-	50
Mar-27 5.25	5.48	-	-	-	42.00	0.99	-	25
Mar-27 6.00	4.77	-	-	-	40.27	0.97	-	25
Mar-27 6.25	4.54	-	-	-	39.70	0.95	-	25
Mar-27 7.50	3.45	-	-	-	36.82	0.88	-	1
Mar-27 8.00	3.05	-	-	-	35.66	0.84	-	2
Mar-27 9.25	2.14	-	-	-	32.78	0.72	-	130
Mar-27 9.50	1.97	2.00	2.00	2.00	32.21	0.70	1	10
Jun-27 6.00	4.78	-	-	-	39.68	0.96	-	25
Jun-27 6.25	4.55	-	-	-	39.15	0.95	-	25
Jun-27 6.50	4.33	-	-	-	38.62	0.93	-	25
Jun-27 6.75	4.11	-	-	-	38.09	0.92	-	25
Jun-27 7.00	3.89	-	-	-	37.56	0.90	-	25
Jun-27 7.25	3.69	-	-	-	37.03	0.89	-	25
Jun-27 7.50	3.49	-	-	-	36.50	0.87	-	10
Jun-27 9.00	2.39	-	-	-	33.32	0.74	-	6,000
Jun-27 9.75	1.91	-	-	-	31.73	0.67	-	1
Jun-27 10.00	1.76	-	-	-	31.20	0.64	-	5,000
Jun-27 12.50	0.72	-	-	-	28.32	0.37	-	5
Dec-27 2.30	8.41	-	-	-	45.90	1.00	-	65
Dec-27 4.20	6.52	-	-	-	42.35	1.00	-	7,000
Dec-27 4.30	6.42	-	-	-	42.16	1.00	-	1
Dec-27 4.90	5.83	-	-	-	41.04	0.99	-	4
Dec-27 5.00	5.73	-	-	-	40.85	0.99	-	2
Dec-27 5.25	5.49	-	-	-	40.39	0.98	-	3
Dec-27 5.50	5.26	-	-	-	39.92	0.97	-	5
Dec-27 7.00	3.97	-	-	-	37.12	0.88	-	2,545
Dec-27 7.50	3.58	-	-	-	36.18	0.85	-	4
Dec-27 8.00	3.22	-	-	-	35.25	0.81	-	3
Dec-27 8.50	2.87	-	-	-	34.31	0.77	-	2
Dec-27 9.00	2.54	-	-	-	33.38	0.73	-	1
Dec-27 9.25	2.39	-	-	-	32.91	0.71	-	25
Dec-27 10.00	1.95	-	-	-	31.51	0.64	-	11
Dec-27 10.50	1.69	-	-	-	30.57	0.59	-	1
Dec-27 12.00	1.09	-	-	-	29.19	0.45	-	5
Mar-28 8.75	2.78	-	-	-	33.76	0.75	-	1
Mar-28 9.00	2.63	-	-	-	33.33	0.73	-	450
Mar-28 9.25	2.48	-	-	-	32.89	0.70	-	300
Mar-28 9.50	2.34	-	-	-	32.45	0.68	-	50
Mar-28 9.75	2.19	-	-	-	32.02	0.66	-	250
Mar-28 10.00	2.04	-	-	-	31.58	0.64	-	125
Jun-28 6.00	4.82	-	-	-	38.62	0.94	-	3
Jun-28 10.00	2.12	-	-	-	32.02	0.64	-	150
Jun-28 12.50	1.12	1.19	1.19	1.19	29.57	0.43	1	2
Dec-28 5.00	5.74	-	-	-	40.28	0.99	-	1
Dec-28 8.50	3.11	-	-	-	35.05	0.76	-	3,004
Dec-28 9.00	2.83	-	-	-	34.30	0.72	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	-	-	-	-	47.30	-	-	20
Feb-26 w1 11.00	0.33	0.31	0.31	0.31	37.96	-0.83	15	15
Feb-26 w1 11.50	0.80	-	-	-	37.74	-1.00	-	1
Feb-26 w2 8.75	-	-	-	-	42.21	-	-	30
Feb-26 w2 9.00	-	-	-	-	40.90	-	-	10
Feb-26 8.75	-	-	-	-	42.71	-0.01	-	25
Feb-26 9.00	0.01	-	-	-	41.37	-0.02	-	9
Feb-26 9.25	0.01	-	-	-	40.03	-0.04	-	6
Feb-26 9.50	0.03	-	-	-	38.69	-0.06	-	15
Feb-26 9.75	0.05	0.04	0.04	0.04	37.35	-0.11	10	17
Feb-26 10.00	0.08	0.08	0.08	0.08	36.01	-0.17	4	363
Feb-26 10.20	0.12	-	-	-	34.94	-0.24	-	20,000
Feb-26 10.50	0.20	0.16	0.16	0.12	33.33	-0.38	15	258
Feb-26 11.00	0.46	0.39	0.46	0.39	32.12	-0.64	32	46
Feb-26 11.50	0.85	0.85	0.85	0.85	31.89	-0.85	5	10
Feb-26 12.00	1.31	-	-	-	31.65	-0.96	-	150
Feb-26 w4 9.50	0.05	0.05	0.05	0.05	38.76	-0.10	10	10
Mar-26 3.30	-	-	-	-	62.33	-	-	2
Mar-26 3.70	-	-	-	-	60.58	-	-	10
Mar-26 3.90	-	-	-	-	59.70	-	-	7
Mar-26 4.00	-	-	-	-	59.26	-	-	2
Mar-26 4.10	-	-	-	-	58.82	-	-	5
Mar-26 4.20	-	-	-	-	58.38	-	-	5
Mar-26 5.00	-	-	-	-	54.87	-	-	15,012
Mar-26 5.25	-	-	-	-	53.77	-	-	110
Mar-26 5.50	-	-	-	-	52.67	-	-	22,616
Mar-26 5.75	-	-	-	-	51.57	-	-	868
Mar-26 6.00	-	-	-	-	50.47	-	-	10,631
Mar-26 6.25	-	-	-	-	49.38	-	-	4
Mar-26 6.50	-	-	-	-	48.28	-	-	7
Mar-26 6.75	-	-	-	-	47.18	-	-	230
Mar-26 7.00	-	-	-	-	46.08	-	-	36
Mar-26 7.25	-	-	-	-	44.98	-	-	142
Mar-26 7.50	-	-	-	-	43.89	-0.01	-	10,400
Mar-26 7.75	0.01	-	-	-	42.79	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	41.69	-0.02	-	11,032
Mar-26 8.25	0.02	-	-	-	40.59	-0.03	-	132
Mar-26 8.50	0.02	-	-	-	39.49	-0.04	-	374
Mar-26 8.75	0.04	-	-	-	38.40	-0.06	-	98
Mar-26 9.00	0.05	-	-	-	37.30	-0.08	-	376
Mar-26 9.25	0.07	0.06	0.06	0.06	36.20	-0.11	20	335
Mar-26 9.50	0.11	-	-	-	35.10	-0.15	-	44
Mar-26 9.75	0.15	-	-	-	34.00	-0.19	-	54
Mar-26 10.00	0.20	-	-	-	32.90	-0.25	-	20,076
Mar-26 10.50	0.35	0.28	0.36	0.28	30.71	-0.40	16	213
Mar-26 11.00	0.60	0.48	0.48	0.48	29.67	-0.58	1	26
Mar-26 11.50	0.95	0.95	0.95	0.95	29.41	-0.74	5	5
Mar-26 12.00	1.36	-	-	-	29.14	-0.86	-	6
Apr-26 9.25	0.13	-	-	-	33.91	-0.14	-	2
Apr-26 9.75	0.22	0.20	0.20	0.20	31.96	-0.23	10	10
Apr-26 10.50	0.44	-	-	-	29.04	-0.41	-	5
Apr-26 11.00	0.69	-	-	-	28.09	-0.56	-	12
Jun-26 3.10	-	-	-	-	52.25	-	-	1
Jun-26 3.80	-	-	-	-	49.94	-	-	25,000
Jun-26 4.10	-	-	-	-	48.94	-	-	3
Jun-26 4.20	-	-	-	-	48.61	-	-	5
Jun-26 4.30	-	-	-	-	48.28	-	-	5
Jun-26 4.40	-	-	-	-	47.95	-	-	5
Jun-26 4.50	-	-	-	-	47.62	-	-	3,751
Jun-26 4.70	-	-	-	-	46.96	-	-	5
Jun-26 4.80	-	-	-	-	46.63	-	-	6
Jun-26 4.90	-	-	-	-	46.30	-	-	5
Jun-26 5.50	-	-	-	-	44.32	-	-	17
Jun-26 5.75	0.01	-	-	-	43.50	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	42.67	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	41.84	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	41.02	-0.02	-	776
Jun-26 6.75	0.03	-	-	-	40.19	-0.02	-	103
Jun-26 7.00	0.03	-	-	-	39.37	-0.03	-	360
Jun-26 7.25	0.05	-	-	-	38.54	-0.04	-	96
Jun-26 7.50	0.06	-	-	-	37.72	-0.05	-	12,106
Jun-26 7.75	0.07	-	-	-	36.89	-0.06	-	5,787
Jun-26 8.00	0.10	-	-	-	36.07	-0.08	-	23,502
Jun-26 8.25	0.12	-	-	-	35.24	-0.10	-	17
Jun-26 8.50	0.15	-	-	-	34.41	-0.12	-	61
Jun-26 8.75	0.18	-	-	-	33.59	-0.15	-	53
Jun-26 9.00	0.22	-	-	-	32.76	-0.18	-	8,541
Jun-26 9.25	0.27	-	-	-	31.94	-0.21	-	22,507
Jun-26 9.50	0.33	-	-	-	31.11	-0.25	-	6
Jun-26 9.75	0.40	0.41	0.41	0.41	30.29	-0.29	50	135
Jun-26 10.00	0.47	-	-	-	29.46	-0.34	-	10
Jun-26 10.50	0.65	-	-	-	27.81	-0.44	-	40
Jun-26 11.00	0.91	0.87	0.87	0.87	26.97	-0.56	5	5
Sep-26 4.00	-	-	-	-	45.86	-	-	2
Sep-26 6.00	0.03	-	-	-	40.25	-0.02	-	32,510
Sep-26 6.75	0.07	-	-	-	38.14	-0.05	-	103
Sep-26 7.00	0.09	-	-	-	37.44	-0.06	-	14,505
Sep-26 7.25	0.11	-	-	-	36.74	-0.07	-	30
Sep-26 7.50	0.13	-	-	-	36.04	-0.08	-	60
Sep-26 7.75	0.16	-	-	-	35.34	-0.10	-	10,002
Sep-26 8.00	0.19	-	-	-	34.64	-0.12	-	12,209
Sep-26 8.25	0.22	-	-	-	33.94	-0.14	-	50
Sep-26 8.50	0.26	-	-	-	33.24	-0.16	-	5,047
Sep-26 8.75	0.31	-	-	-	32.54	-0.19	-	55
Sep-26 9.00	0.36	-	-	-	31.84	-0.21	-	40
Sep-26 9.25	0.42	-	-	-	31.14	-0.24	-	2,011
Sep-26 9.50	0.49	-	-	-	30.43	-0.28	-	50
Sep-26 9.75	0.56	-	-	-	29.73	-0.31	-	45
Sep-26 10.00	0.64	0.66	0.66	0.66	29.03	-0.35	5	10
Sep-26 10.50	0.83	-	-	-	27.63	-0.43	-	15
Sep-26 11.00	1.09	1.10	1.10	1.10	26.86	-0.52	5	20
Dec-26 2.50	-	-	-	-	48.04	-	-	40
Dec-26 2.80	-	-	-	-	47.28	-	-	60,000
Dec-26 3.20	-	-	-	-	46.28	-	-	10
Dec-26 3.40	-	-	-	-	45.77	-	-	2
Dec-26 3.50	-	-	-	-	45.52	-	-	5
Dec-26 3.60	-	-	-	-	45.27	-	-	50,002
Dec-26 4.00	0.01	-	-	-	44.26	-	-	25,007
Dec-26 4.20	0.01	-	-	-	43.75	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	43.50	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	43.25	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	42.74	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	42.49	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	42.24	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	41.99	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	41.73	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	41.10	-0.02	-	600
Dec-26 6.25	0.09	-	-	-	38.58	-0.05	-	5
Dec-26 6.50	0.11	-	-	-	37.95	-0.06	-	159
Dec-26 6.75	0.14	-	-	-	37.32	-0.07	-	156
Dec-26 7.00	0.16	0.14	0.14	0.14	36.69	-0.08	2	10,175
Dec-26 7.25	0.19	-	-	-	36.06	-0.10	-	50
Dec-26 7.50	0.23	-	-	-	35.42	-0.11	-	5
Dec-26 7.75	0.26	-	-	-	34.79	-0.13	-	51
Dec-26 8.00	0.30	-	-	-	34.16	-0.15	-	32,818
Dec-26 8.25	0.35	-	-	-	33.53	-0.17	-	387
Dec-26 8.50	0.40	-	-	-	32.90	-0.19	-	121
Dec-26 8.75	0.46	0.41	0.41	0.41	32.27	-0.22	4	6
Dec-26 9.00	0.53	-	-	-	31.64	-0.24	-	62
Dec-26 9.50	0.67	-	-	-	30.38	-0.30	-	5
Dec-26 10.00	0.84	-	-	-	29.12	-0.37	-	17,094
Dec-26 10.50	1.04	-	-	-	27.85	-0.44	-	48
Mar-27 5.25	0.06	-	-	-	40.05	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	39.48	-0.04	-	150
Mar-27 6.00	0.11	-	-	-	38.32	-0.05	-	150
Mar-27 6.75	0.19	-	-	-	36.60	-0.08	-	371
Mar-27 8.50	0.49	-	-	-	32.56	-0.21	-	101
Mar-27 8.75	0.56	-	-	-	31.99	-0.23	-	5
Mar-27 11.00	1.42	1.46	1.46	1.46	27.27	-0.50	1	2
Mar-27 11.50	1.72	-	-	-	26.89	-0.56	-	3
Jun-27 3.00	0.01	-	-	-	43.57	-	-	15,000
Jun-27 4.00	0.03	-	-	-	41.45	-0.01	-	1
Jun-27 5.50	0.11	-	-	-	38.28	-0.05	-	42
Jun-27 6.00	0.16	-	-	-	37.22	-0.07	-	15,600
Jun-27 7.00	0.29	-	-	-	35.10	-0.12	-	5,000
Jun-27 7.50	0.38	-	-	-	34.04	-0.15	-	660
Jun-27 8.00	0.49	-	-	-	32.98	-0.19	-	6,000
Sep-27 8.00	0.54	-	-	-	32.27	-0.19	-	310
Sep-27 9.50	1.00	-	-	-	29.38	-0.32	-	263
Sep-27 9.75	1.10	-	-	-	28.89	-0.35	-	25
Sep-27 10.00	1.19	-	-	-	28.41	-0.38	-	5
Dec-27 3.30	0.02	-	-	-	40.59	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	40.22	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	39.47	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	39.28	-0.02	-	42
Dec-27 4.20	0.06	-	-	-	38.91	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	38.54	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	37.97	-0.04	-	10
Dec-27 5.25	0.14	-	-	-	36.95	-0.05	-	11,500
Dec-27 5.50	0.17	-	-	-	36.48	-0.06	-	1
Dec-27 5.75	0.19	-	-	-	36.01	-0.07	-	50,000
Dec-27 6.00	0.23	-	-	-	35.55	-0.08	-	150
Dec-27 6.25	0.27	-	-	-	35.08	-0.10	-	150
Dec-27 6.50	0.31	-	-	-	34.61	-0.11	-	151
Dec-27 6.75	0.35	-	-	-	34.14	-0.12	-	150
Dec-27 7.00	0.40	-	-	-	33.68	-0.14	-	2,500
Dec-27 7.25	0.46	-	-	-	33.21	-0.15	-	325
Dec-27 7.50	0.51	-	-	-	32.74	-0.17	-	300
Dec-27 8.00	0.63	-	-	-	31.81	-0.21	-	75
Dec-27 8.75	0.85	-	-	-	30.40	-0.27	-	23
Dec-27 9.75	1.21	-	-	-	28.54	-0.36	-	25,000
Dec-27 10.00	1.31	1.35	1.35	1.35	28.07	-0.39	20	20
Dec-27 11.50	2.09	2.13	2.13	2.13	26.14	-0.54	25	25
Dec-27 12.00	2.40	-	-	-	25.75	-0.59	-	1
Mar-28 6.00	0.26	-	-	-	34.67	-0.09	-	1
Mar-28 6.50	0.34	-	-	-	33.80	-0.11	-	1
Mar-28 9.00	0.98	-	-	-	29.44	-0.29	-	150
Mar-28 9.25	1.08	-	-	-	29.00	-0.31	-	150
Mar-28 9.75	1.27	-	-	-	28.13	-0.36	-	5
Mar-28 10.00	1.36	-	-	-	27.69	-0.38	-	150
Mar-28 10.50	1.60	-	-	-	26.82	-0.43	-	150
Mar-28 11.00	1.85	-	-	-	26.25	-0.48	-	300
Mar-28 12.00	2.46	-	-	-	25.50	-0.58	-	150
Jun-28 5.00	0.16	-	-	-	36.00	-0.06	-	10,000
Jun-28 11.00	1.97	-	-	-	26.38	-0.48	-	150
Jun-28 11.50	2.27	-	-	-	26.02	-0.53	-	300
Jun-28 12.00	2.58	-	-	-	25.66	-0.57	-	300
Dec-28 4.20	0.12	-	-	-	36.61	-0.04	-	10,000
Dec-28 6.00	0.39	-	-	-	33.92	-0.11	-	12,500
Dec-28 8.00	0.91	-	-	-	30.93	-0.23	-	8,000
Dec-28 8.50	1.07	-	-	-	30.18	-0.27	-	3,000
Dec-28 8.75	1.17	-	-	-	29.81	-0.29	-	118
Dec-29 3.90	0.16	-	-	-	36.15	-0.04	-	3,250
Dec-29 5.50	0.44	-	-	-	34.05	-0.11	-	25,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.00	1.72	-	-	-	41.64	0.98	-	30
Feb-26 9.00	1.72	-	-	-	41.64	0.98	-	20
Feb-26 9.50	1.23	-	-	-	38.96	0.93	-	20
Feb-26 9.50	1.23	-	-	-	38.96	0.93	-	10
Feb-26 9.75	1.01	-	-	-	37.62	0.89	-	20
Feb-26 10.00	0.79	-	-	-	36.28	0.82	-	30
Feb-26 10.50	0.42	-	-	-	33.60	0.62	-	15
Feb-26 10.50	0.42	-	-	-	33.60	0.62	-	95
Feb-26 11.00	0.17	-	-	-	32.39	0.36	-	20
Mar-26 4.00	6.71	-	-	-	59.84	1.00	-	5
Mar-26 7.25	3.47	-	-	-	45.56	0.99	-	1
Mar-26 9.00	1.78	-	-	-	37.88	0.92	-	10
Mar-26 9.50	1.33	-	-	-	35.68	0.85	-	6,000
Mar-26 10.00	0.93	-	-	-	33.48	0.74	-	25
Mar-26 10.00	0.93	-	-	-	33.48	0.74	-	6,020
Mar-26 10.50	0.58	-	-	-	31.29	0.60	-	30
Mar-26 10.50	0.58	-	-	-	31.29	0.60	-	35
Mar-26 11.00	0.33	-	-	-	30.25	0.43	-	25
Mar-26 11.00	0.33	-	-	-	30.25	0.43	-	20
Jun-26 4.30	6.28	-	-	-	49.91	0.99	-	2
Jun-26 7.00	3.65	-	-	-	41.00	0.96	-	25
Jun-26 9.75	1.30	-	-	-	31.92	0.70	-	25
Jun-26 10.00	1.13	-	-	-	31.09	0.66	-	15
Jun-26 10.50	0.82	-	-	-	29.44	0.56	-	25
Jun-26 11.00	0.58	-	-	-	28.60	0.45	-	25
Sep-26 9.00	2.07	-	-	-	33.75	0.77	-	10
Sep-26 10.50	1.07	-	-	-	29.54	0.57	-	10
Sep-26 11.00	0.82	-	-	-	28.77	0.49	-	10
Dec-26 8.00	2.90	-	-	-	36.29	0.83	-	2
Dec-26 8.50	2.52	-	-	-	35.03	0.78	-	2
Dec-26 9.00	2.15	-	-	-	33.77	0.74	-	10
Dec-26 10.00	1.49	-	-	-	31.25	0.62	-	10
Dec-26 10.50	1.21	-	-	-	29.98	0.56	-	10
Dec-26 11.00	0.97	-	-	-	29.26	0.49	-	10
Sep-27 11.00	1.36	-	-	-	29.76	0.52	-	1
Dec-27 10.00	1.89	-	-	-	31.51	0.60	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 8.50	-	-	-	-	44.05	-0.01	-	30,000
Feb-26 8.75	-	-	-	-	42.71	-0.01	-	6
Feb-26 9.25	0.01	-	-	-	40.03	-0.04	-	26
Feb-26 9.50	0.03	-	-	-	38.69	-0.07	-	10
Feb-26 9.75	0.05	-	-	-	37.35	-0.11	-	5
Feb-26 10.00	0.08	0.04	0.04	0.04	36.01	-0.17	25	76
Feb-26 10.00	0.08	-	-	-	36.01	-0.17	-	30
Feb-26 10.50	0.20	-	-	-	33.33	-0.38	-	30
Feb-26 11.00	0.46	0.38	0.38	0.38	32.12	-0.64	10	45
Feb-26 11.00	0.46	0.44	0.50	0.42	32.12	-0.64	50	52
Feb-26 11.50	0.85	-	-	-	31.89	-0.85	-	15
Feb-26 12.00	1.30	-	-	-	31.65	-0.95	-	5
Feb-26 12.50	1.79	-	-	-	31.42	-0.99	-	30
Mar-26 5.75	-	-	-	-	51.57	-	-	500
Mar-26 8.00	0.01	-	-	-	41.69	-0.02	-	50
Mar-26 9.00	0.05	-	-	-	37.30	-0.08	-	50,000
Mar-26 9.75	0.15	-	-	-	34.00	-0.19	-	4
Mar-26 10.00	0.20	-	-	-	32.90	-0.25	-	31
Mar-26 10.50	0.35	0.36	0.36	0.34	30.71	-0.40	40	83
Mar-26 11.00	0.60	-	-	-	29.67	-0.57	-	31
Mar-26 12.00	1.35	-	-	-	29.14	-0.85	-	25
Mar-26 12.50	1.80	-	-	-	28.88	-0.93	-	15
Apr-26 10.00	0.28	0.27	0.27	0.27	30.99	-0.28	20	50
Apr-26 11.00	0.68	-	-	-	28.09	-0.55	-	1
Apr-26 13.00	2.28	-	-	-	26.97	-0.93	-	5
Jun-26 6.00	0.01	-	-	-	42.67	-0.01	-	1,052
Jun-26 7.25	0.05	-	-	-	38.54	-0.04	-	5
Jun-26 8.25	0.12	-	-	-	35.24	-0.10	-	4
Jun-26 9.50	0.33	-	-	-	31.11	-0.24	-	26
Jun-26 10.50	0.65	0.62	0.62	0.62	27.81	-0.43	25	25
Sep-26 6.25	0.04	-	-	-	39.55	-0.03	-	1,700
Sep-26 7.50	0.13	-	-	-	36.04	-0.08	-	900
Sep-26 8.25	0.22	-	-	-	33.94	-0.14	-	50
Sep-26 9.75	0.56	-	-	-	29.73	-0.30	-	1

	Previous Close	18.17		04/02/26
	SOLARIA Close	17.57		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.50	1.26	-	-	-	39.34	0.79	-	10
Feb-26 17.00	0.91	-	-	-	38.83	0.68	-	5
Feb-26 18.00	0.39	-	-	-	38.22	0.40	-	5
Feb-26 19.00	0.13	-	-	-	38.12	0.18	-	5
Mar-26 8.00	9.59	-	-	-	50.44	1.00	-	10
Mar-26 12.00	5.61	-	-	-	46.42	0.99	-	75
Mar-26 12.50	5.11	-	-	-	45.92	0.99	-	50
Mar-26 13.00	4.63	-	-	-	45.42	0.98	-	75
Mar-26 13.50	4.15	-	-	-	44.91	0.96	-	75
Mar-26 14.00	3.68	-	-	-	44.41	0.94	-	50
Mar-26 17.00	1.33	-	-	-	41.39	0.62	-	10
Mar-26 20.00	0.27	-	-	-	40.68	0.20	-	15
Jun-26 12.00	5.82	-	-	-	46.23	0.94	-	46
Jun-26 12.50	5.37	-	-	-	45.78	0.92	-	46
Jun-26 13.00	4.94	-	-	-	45.32	0.90	-	48
Dec-26 18.00	2.61	-	-	-	40.65	0.57	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	0.10	-	-	-	40.54	-0.12	-	10
Feb-26 17.00	0.33	-	-	-	39.53	-0.33	-	10
Feb-26 17.50	0.53	-	-	-	39.03	-0.46	-	20
Mar-26 12.50	0.01	-	-	-	45.88	-0.01	-	1
Mar-26 15.00	0.18	-	-	-	43.36	-0.13	-	10
Mar-26 16.00	0.39	-	-	-	42.36	-0.24	-	10
Mar-26 17.00	0.72	-	-	-	41.35	-0.38	-	15
Mar-26 18.00	1.22	1.05	1.05	1.05	40.76	-0.53	5	5

	Previous Close	32.64		04/02/26
	TECNICAS REUNIDAS Close	30.18		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.24	1.15	-	-	-	46.03	0.51	-	6
Feb-26 32.07	0.49	-	-	-	45.79	0.28	-	2
Feb-26 32.99	0.30	-	-	-	45.67	0.19	-	2
Feb-26 34.82	0.09	-	-	-	45.43	0.07	-	5
Mar-26 25.66	4.94	-	-	-	45.81	0.87	-	6
Mar-26 32.99	0.75	-	-	-	40.91	0.30	-	5
Jun-26 37.57	0.78	-	-	-	38.10	0.21	-	5
Jun-26 38.48	0.64	-	-	-	37.94	0.18	-	5
Sep-26 34.82	2.09	-	-	-	37.71	0.39	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.82	0.02	-	-	-	54.19	-0.02	-	3
Feb-26 24.74	0.05	-	-	-	53.22	-0.03	-	3
Feb-26 25.66	0.09	-	-	-	52.24	-0.06	-	2
Feb-26 27.49	0.31	-	-	-	50.30	-0.17	-	3
Feb-26 28.41	0.52	0.60	0.60	0.37	49.33	-0.26	5	5
Feb-26 30.24	1.22	-	-	-	47.44	-0.49	-	5
Mar-26 23.82	0.14	-	-	-	47.10	-0.06	-	1
Mar-26 26.57	0.49	-	-	-	44.46	-0.18	-	1
Jun-26 15.12	0.02	-	-	-	49.69	-0.01	-	4
Dec-26 18.33	0.49	-	-	-	42.77	-0.08	-	1
Dec-26 20.16	0.78	-	-	-	41.80	-0.11	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	52.69	-	-	2,700

	Previous Close	3.47		04/02/26
	TELEFONICA Close	3.66		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.80	0.86	0.73	0.73	0.72	36.29	1.00	20	-
Feb-26 3.20	0.46	-	-	-	32.18	0.98	-	29
Feb-26 3.30	0.37	-	-	-	31.15	0.95	-	58
Feb-26 3.40	0.28	-	-	-	30.12	0.89	-	25
Feb-26 3.50	0.19	-	-	-	29.09	0.78	-	50
Feb-26 3.60	0.12	0.09	0.09	0.09	28.06	0.63	13	33
Feb-26 3.70	0.07	-	-	-	27.30	0.44	-	180
Mar-26 2.50	1.17	-	-	-	44.07	1.00	-	45
Mar-26 3.20	0.50	-	-	-	35.52	0.88	-	1
Mar-26 3.40	0.33	-	-	-	33.08	0.76	-	81
Mar-26 3.50	0.26	0.24	0.24	0.12	31.86	0.68	68	130
Mar-26 3.60	0.19	0.18	0.18	0.18	30.64	0.59	2	35
Mar-26 3.70	0.14	-	-	-	29.80	0.49	-	17,507
Mar-26 3.80	0.10	0.08	0.08	0.06	29.50	0.39	76	5,001
Mar-26 3.90	0.06	-	-	-	29.20	0.29	-	506
Mar-26 4.00	0.04	-	-	-	28.89	0.21	-	210
Mar-26 4.20	0.01	-	-	-	28.29	0.09	-	50
Mar-26 4.30	0.01	-	-	-	27.99	0.06	-	150
Mar-26 4.40	-	-	-	-	27.69	0.03	-	10,000
Mar-26 4.50	-	-	-	-	27.39	0.02	-	884
Mar-26 4.60	-	-	-	-	27.09	0.01	-	10,107
Mar-26 4.70	-	-	-	-	26.79	-	-	35,500
Mar-26 4.80	-	-	-	-	26.49	-	-	40
Mar-26 4.90	-	-	-	-	26.19	-	-	18
Mar-26 5.00	-	-	-	-	25.89	-	-	10
Mar-26 5.75	-	-	-	-	23.63	-	-	400
Apr-26 3.20	0.53	-	-	-	35.74	0.83	-	2
Apr-26 3.50	0.30	-	-	-	31.97	0.66	-	8
Apr-26 3.70	0.18	-	-	-	29.86	0.51	20,000	20,000
Apr-26 4.00	0.08	0.05	0.05	0.05	29.07	0.28	429	429
Jun-26 3.20	0.57	-	-	-	33.70	0.80	-	3
Jun-26 3.30	0.49	-	-	-	32.65	0.75	-	10,003
Jun-26 3.40	0.42	-	-	-	31.60	0.70	-	100,020
Jun-26 3.50	0.35	-	-	-	30.56	0.65	-	5
Jun-26 3.60	0.29	-	-	-	29.51	0.59	-	23
Jun-26 3.70	0.23	-	-	-	28.77	0.52	-	175
Jun-26 3.80	0.19	-	-	-	28.48	0.46	-	20
Jun-26 3.90	0.15	0.10	0.10	0.10	28.19	0.40	1	41
Jun-26 4.00	0.12	-	-	-	27.90	0.33	-	10,002
Jun-26 4.10	0.09	-	-	-	27.60	0.28	-	42
Jun-26 4.20	0.07	0.05	0.05	0.05	27.31	0.23	10	30,040
Jun-26 4.30	0.05	0.05	0.05	0.05	27.02	0.18	50	150
Jun-26 4.40	0.04	-	-	-	26.73	0.14	-	25,011
Jun-26 4.50	0.03	-	-	-	26.44	0.11	-	105
Jun-26 4.60	0.02	-	-	-	26.15	0.08	-	38
Jun-26 4.70	0.01	-	-	-	25.86	0.06	-	150
Jun-26 4.80	0.01	-	-	-	25.56	0.04	-	151
Jun-26 4.90	0.01	-	-	-	25.27	0.03	-	2,504
Jun-26 5.00	-	-	-	-	24.98	0.02	-	10
Jun-26 5.25	-	-	-	-	24.25	0.01	-	10
Sep-26 2.90	0.84	-	-	-	35.74	0.87	-	150
Sep-26 3.00	0.75	-	-	-	34.88	0.84	-	63
Sep-26 3.40	0.46	-	-	-	31.46	0.68	-	12
Sep-26 3.50	0.39	-	-	-	30.60	0.63	-	10
Sep-26 3.60	0.33	-	-	-	29.75	0.58	-	20
Sep-26 3.80	0.24	-	-	-	28.80	0.47	-	24
Sep-26 4.00	0.16	-	-	-	28.18	0.36	-	310
Sep-26 4.20	0.11	0.12	0.12	0.12	27.56	0.27	5	5
Sep-26 4.30	0.09	-	-	-	27.25	0.23	-	199
Sep-26 4.60	0.04	-	-	-	26.33	0.13	-	6
Dec-26 2.40	1.29	-	-	-	37.55	0.96	-	40
Dec-26 2.90	0.85	-	-	-	33.99	0.85	-	1
Dec-26 3.00	0.77	0.70	0.70	0.70	33.28	0.82	100	102
Dec-26 3.10	0.70	-	-	-	32.57	0.78	-	10
Dec-26 3.30	0.56	-	-	-	31.15	0.70	-	10
Dec-26 3.50	0.43	-	-	-	29.73	0.61	-	185
Dec-26 3.60	0.38	-	-	-	29.02	0.57	-	85,735
Dec-26 3.70	0.33	-	-	-	28.49	0.52	-	345
Dec-26 3.80	0.28	-	-	-	28.23	0.47	-	20
Dec-26 3.90	0.25	-	-	-	27.96	0.43	-	433
Dec-26 4.00	0.21	-	-	-	27.70	0.39	-	100,154
Dec-26 4.10	0.18	-	-	-	27.43	0.34	-	410
Dec-26 4.20	0.16	-	-	-	27.17	0.31	-	589
Dec-26 4.30	0.13	-	-	-	26.91	0.27	-	4
Dec-26 4.40	0.11	-	-	-	26.64	0.24	-	2
Dec-26 4.50	0.09	-	-	-	26.38	0.21	-	20,020
Dec-26 4.60	0.08	-	-	-	26.11	0.18	-	35,000
Dec-26 4.70	0.06	-	-	-	25.85	0.15	-	20,010
Dec-26 4.90	0.04	-	-	-	25.32	0.11	-	4
Dec-26 5.00	0.03	-	-	-	25.06	0.09	-	771
Dec-26 5.25	0.02	-	-	-	24.40	0.06	-	8
Dec-26 5.50	0.01	-	-	-	23.74	0.03	-	2
Mar-27 2.20	1.48	-	-	-	36.72	0.97	-	1
Mar-27 3.10	0.73	-	-	-	31.56	0.76	-	30
Mar-27 3.50	0.47	-	-	-	29.26	0.61	-	7
Mar-27 3.60	0.42	-	-	-	28.69	0.56	-	2
Mar-27 4.00	0.26	-	-	-	27.36	0.41	-	100
Mar-27 4.20	0.19	-	-	-	26.77	0.34	-	12
Mar-27 4.30	0.17	-	-	-	26.48	0.31	-	2
Mar-27 4.40	0.14	-	-	-	26.19	0.27	-	5,000
Mar-27 4.60	0.10	-	-	-	25.61	0.22	-	20,000
Mar-27 4.80	0.07	-	-	-	25.02	0.16	-	25
Jun-27 3.60	0.44	-	-	-	28.43	0.57	-	100
Jun-27 3.80	0.35	-	-	-	27.75	0.50	-	25
Jun-27 3.90	0.31	-	-	-	27.46	0.46	-	14
Jun-27 4.00	0.28	-	-	-	27.17	0.42	-	58
Jun-27 4.20	0.22	-	-	-	26.58	0.36	-	120
Jun-27 4.30	0.19	-	-	-	26.29	0.32	-	100
Jun-27 4.40	0.16	-	-	-	26.00	0.29	-	100
Jun-27 4.70	0.10	-	-	-	25.13	0.21	-	10
Jun-27 4.80	0.09	-	-	-	24.83	0.19	-	150
Jun-27 4.90	0.07	-	-	-	24.54	0.16	-	150
Jun-27 5.00	0.06	-	-	-	24.25	0.14	-	150
Jun-27 5.50	0.02	-	-	-	22.79	0.06	-	5
Jun-27 5.75	0.01	-	-	-	22.06	0.04	-	20
Sep-27 3.70	0.41	-	-	-	27.75	0.53	-	31
Sep-27 3.80	0.37	-	-	-	27.47	0.50	-	4
Sep-27 5.50	0.03	-	-	-	22.83	0.08	-	22
Dec-27 2.30	1.39	-	-	-	32.50	0.97	-	10
Dec-27 2.40	1.30	-	-	-	32.16	0.95	-	10
Dec-27 2.50	1.21	-	-	-	31.83	0.92	-	10
Dec-27 2.60	1.12	-	-	-	31.49	0.90	-	10
Dec-27 2.70	1.04	-	-	-	31.15	0.87	-	25
Dec-27 2.80	0.97	-	-	-	30.82	0.83	-	15
Dec-27 2.90	0.89	-	-	-	30.48	0.80	-	15
Dec-27 3.10	0.76	-	-	-	29.80	0.73	-	36
Dec-27 3.20	0.70	-	-	-	29.47	0.70	-	500
Dec-27 3.50	0.54	-	-	-	28.46	0.60	-	5
Dec-27 3.60	0.49	-	-	-	28.12	0.57	-	7
Dec-27 3.70	0.44	0.39	0.39	0.39	27.82	0.54	200	211
Dec-27 3.80	0.40	-	-	-	27.57	0.50	-	10
Dec-27 3.90	0.37	-	-	-	27.33	0.47	-	11
Dec-27 4.00	0.33	-	-	-	27.08	0.44	-	620
Dec-27 4.10	0.30	-	-	-	26.84	0.41	-	102
Dec-27 4.20	0.27	-	-	-	26.59	0.38	-	3
Dec-27 4.30	0.24	-	-	-	26.34	0.35	-	36
Dec-27 4.40	0.21	-	-	-	26.10	0.33	-	15
Dec-27 4.50	0.19	-	-	-	25.85	0.30	-	129
Dec-27 4.60	0.17	-	-	-	25.61	0.27	-	1
Dec-27 4.70	0.15	-	-	-	25.36	0.25	-	30,150
Dec-27 5.00	0.10	-	-	-	24.62	0.19	-	716
Dec-27 5.25	0.07	-	-	-	24.01	0.14	-	167
Dec-27 5.50	0.05	-	-	-	23.39	0.10	-	25
Dec-27 6.00	0.02	-	-	-	22.16	0.05	-	21,000
Mar-28 2.10	1.58	-	-	-	32.59	0.99	-	10
Mar-28 2.20	1.48	-	-	-	32.29	0.98	-	10
Mar-28 2.30	1.39	-	-	-	31.99	0.96	-	10
Mar-28 2.40	1.30	-	-	-	31.68	0.94	-	10
Mar-28 2.50	1.21	-	-	-	31.38	0.91	-	10
Mar-28 2.60	1.13	-	-	-	31.08	0.89	-	10
Mar-28 2.70	1.05	-	-	-	30.78	0.85	-	50
Mar-28 2.80	0.98	-	-	-	30.48	0.82	-	15
Mar-28 2.90	0.91	-	-	-	30.18	0.79	-	15
Mar-28 3.00	0.84	-	-	-	29.88	0.76	-	20
Mar-28 3.10	0.78	-	-	-	29.58	0.72	-	20
Mar-28 3.20	0.73	-	-	-	29.28	0.69	-	28
Mar-28 3.30	0.67	-	-	-	28.98	0.66	-	255
Mar-28 3.40	0.61	-	-	-	28.68	0.63	-	31
Mar-28 3.50	0.57	-	-	-	28.38	0.60	-	25
Mar-28 3.60	0.52	-	-	-	28.08	0.57	-	26
Mar-28 3.70	0.48	-	-	-	27.81	0.54	-	25
Mar-28 4.50	0.22	-	-	-	25.98	0.32	-	100
Mar-28 4.60	0.20	-	-	-	25.76	0.30	-	1
Jun-28 4.00	0.37	-	-	-	27.10	0.46	-	100
Jun-28 5.00	0.13	-	-	-	25.00	0.22	-	4
Dec-28 3.80	0.49	-	-	-	27.77	0.52	-	3
Dec-28 4.00	0.42	-	-	-	27.41	0.47	-	18
Dec-28 4.40	0.30	-	-	-	26.68	0.38	-	1
Dec-28 4.80	0.21	-	-	-	25.95	0.30	-	10
Dec-28 5.25	0.14	-	-	-	25.13	0.21	-	50
Dec-29 3.40	0.71	-	-	-	28.80	0.63	-	10
Dec-29 4.30	0.40	-	-	-	27.45	0.44	-	1
Dec-29 4.50	0.35	-	-	-	27.15	0.40	-	7
Dec-29 5.00	0.25	-	-	-	26.43	0.31	-	543
Jun-30 5.75	0.16	-	-	-	25.82	0.22	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 3.40	-	-	-	-	27.92	-	-	1
Feb-26 3.00	-	-	-	-	33.75	-	-	1
Feb-26 3.20	-	-	-	-	31.70	-0.02	-	80
Feb-26 3.30	0.01	-	-	-	30.67	-0.05	-	207
Feb-26 3.40	0.01	-	-	-	29.64	-0.11	-	135
Feb-26 3.50	0.03	0.04	0.04	0.04	28.61	-0.22	100	151
Feb-26 3.60	0.06	0.05	0.05	0.05	27.58	-0.37	1	25
Feb-26 3.70	0.10	-	-	-	26.82	-0.56	-	5
Mar-26 2.20	-	-	-	-	48.85	-	-	3
Mar-26 2.80	0.01	-	-	-	41.53	-0.03	-	10
Mar-26 2.90	0.01	-	-	-	40.31	-0.04	-	500
Mar-26 3.00	0.01	-	-	-	39.08	-0.06	-	24
Mar-26 3.10	0.02	-	-	-	37.86	-0.09	-	4
Mar-26 3.20	0.03	-	-	-	36.64	-0.13	-	117
Mar-26 3.30	0.05	-	-	-	35.42	-0.18	-	342
Mar-26 3.40	0.07	-	-	-	34.20	-0.24	-	42,066
Mar-26 3.50	0.09	-	-	-	32.98	-0.32	-	31
Mar-26 3.60	0.13	-	-	-	31.76	-0.41	-	484
Mar-26 3.70	0.18	-	-	-	30.92	-0.51	-	35,078
Mar-26 3.80	0.23	-	-	-	30.62	-0.61	-	35,000
Mar-26 3.90	0.30	-	-	-	30.32	-0.71	-	123
Mar-26 4.00	0.38	-	-	-	30.01	-0.79	-	120
Mar-26 4.10	0.46	-	-	-	29.71	-0.86	-	223
Apr-26 3.40	0.11	-	-	-	33.96	-0.28	-	1
Apr-26 3.50	0.13	0.12	0.12	0.12	32.70	-0.34	4	24
Jun-26 2.70	0.05	-	-	-	38.85	-0.10	-	1
Jun-26 2.90	0.07	-	-	-	36.75	-0.16	-	301
Jun-26 3.00	0.09	-	-	-	35.70	-0.19	-	17,212
Jun-26 3.10	0.11	-	-	-	34.66	-0.23	-	36
Jun-26 3.20	0.14	-	-	-	33.61	-0.28	-	194
Jun-26 3.30	0.17	-	-	-	32.56	-0.33	-	110,212
Jun-26 3.40	0.20	0.20	0.20	0.20	31.51	-0.38	4	141,326
Jun-26 3.50	0.24	-	-	-	30.47	-0.44	-	16,789
Jun-26 3.60	0.29	0.32	0.32	0.32	29.42	-0.50	4	3,090
Jun-26 3.70	0.34	0.39	0.41	0.39	28.68	-0.57	45	587
Jun-26 3.80	0.41	-	-	-	28.39	-0.63	-	320
Jun-26 3.90	0.47	-	-	-	28.10	-0.69	-	279
Jun-26 4.00	0.55	-	-	-	27.81	-0.74	-	264
Jun-26 4.10	0.63	-	-	-	27.51	-0.79	-	60
Jun-26 4.20	0.71	-	-	-	27.22	-0.83	-	30,523
Jun-26 4.30	0.80	-	-	-	26.93	-0.87	-	39
Jun-26 4.40	0.88	-	-	-	26.64	-0.90	-	25,128
Jun-26 4.50	0.98	-	-	-	26.35	-0.92	-	151
Jun-26 4.60	1.07	-	-	-	26.06	-0.94	-	28
Jun-26 4.70	1.17	-	-	-	25.77	-0.96	-	60
Jun-26 4.80	1.26	-	-	-	25.47	-0.97	-	152
Jun-26 4.90	1.36	-	-	-	25.18	-0.98	-	20
Jun-26 5.00	1.46	-	-	-	24.89	-0.99	-	83
Jun-26 5.50	1.95	-	-	-	23.43	-1.00	-	300
Jun-26 6.50	2.94	-	-	-	20.52	-1.00	-	2
Sep-26 2.60	0.07	-	-	-	37.03	-0.11	-	4
Sep-26 2.70	0.08	-	-	-	36.17	-0.14	-	5
Sep-26 2.90	0.12	-	-	-	34.46	-0.19	-	26
Sep-26 3.00	0.14	-	-	-	33.60	-0.22	-	1
Sep-26 3.10	0.16	-	-	-	32.75	-0.26	-	120
Sep-26 3.20	0.19	-	-	-	31.89	-0.30	-	205
Sep-26 3.30	0.22	-	-	-	31.03	-0.34	-	103
Sep-26 3.40	0.26	-	-	-	30.18	-0.39	-	75
Sep-26 3.50	0.30	-	-	-	29.32	-0.43	-	185
Sep-26 3.60	0.35	-	-	-	28.47	-0.48	-	200
Sep-26 3.70	0.40	-	-	-	27.83	-0.54	-	53
Sep-26 3.80	0.46	-	-	-	27.52	-0.59	-	44
Sep-26 3.90	0.52	-	-	-	27.21	-0.64	-	300
Sep-26 4.00	0.59	-	-	-	26.90	-0.68	-	10,110
Sep-26 4.10	0.67	-	-	-	26.59	-0.73	-	773
Sep-26 4.30	0.83	-	-	-	25.97	-0.81	-	5
Sep-26 4.40	0.91	-	-	-	25.66	-0.84	-	60
Sep-26 4.50	1.00	-	-	-	25.36	-0.87	-	39
Sep-26 4.60	1.09	-	-	-	25.05	-0.90	-	175
Sep-26 4.70	1.18	-	-	-	24.74	-0.92	-	150
Sep-26 5.00	1.46	-	-	-	23.81	-0.97	-	18
Sep-26 6.00	2.45	-	-	-	20.71	-1.00	-	5
Dec-26 2.50	0.06	-	-	-	34.41	-0.10	-	8
Dec-26 2.80	0.11	-	-	-	32.27	-0.17	-	100
Dec-26 3.00	0.16	-	-	-	30.85	-0.23	-	1,520
Dec-26 3.10	0.19	-	-	-	30.14	-0.26	-	10
Dec-26 3.20	0.21	-	-	-	29.43	-0.30	-	230
Dec-26 3.30	0.25	-	-	-	28.72	-0.34	-	21
Dec-26 3.40	0.29	-	-	-	28.01	-0.38	-	35,210
Dec-26 3.50	0.32	-	-	-	27.30	-0.43	-	20,073
Dec-26 3.60	0.37	-	-	-	26.59	-0.47	-	65,187
Dec-26 3.70	0.42	-	-	-	26.06	-0.52	-	62
Dec-26 3.80	0.48	-	-	-	25.80	-0.57	-	8
Dec-26 3.90	0.55	-	-	-	25.53	-0.61	-	1,280
Dec-26 4.00	0.61	-	-	-	25.27	-0.66	-	107,505
Dec-26 4.10	0.69	-	-	-	25.00	-0.70	-	1
Dec-26 4.20	0.76	-	-	-	24.74	-0.74	-	8
Dec-26 4.30	0.84	-	-	-	24.48	-0.78	-	60
Dec-26 4.40	0.92	-	-	-	24.21	-0.82	-	41
Dec-26 4.50	1.01	-	-	-	23.95	-0.85	-	62,531
Dec-26 4.60	1.10	-	-	-	23.68	-0.88	-	35,010
Dec-26 4.70	1.19	-	-	-	23.42	-0.90	-	20,020
Dec-26 4.80	1.28	-	-	-	23.16	-0.92	-	50
Dec-26 5.00	1.47	-	-	-	22.63	-0.96	-	26
Dec-26 5.50	1.95	-	-	-	21.31	-0.99	-	100
Dec-26 5.75	2.20	-	-	-	20.65	-1.00	-	425
Dec-26 6.00	2.45	-	-	-	19.99	-1.00	-	414
Dec-26 6.25	2.70	-	-	-	19.32	-1.00	-	17
Dec-26 6.75	3.19	-	-	-	18.00	-1.00	-	10
Mar-27 3.70	0.45	-	-	-	25.32	-0.51	-	2
Mar-27 3.90	0.57	-	-	-	24.74	-0.60	-	2
Mar-27 4.00	0.63	-	-	-	24.45	-0.64	-	50
Mar-27 4.10	0.70	-	-	-	24.15	-0.68	-	25
Mar-27 4.20	0.78	-	-	-	23.86	-0.72	-	600
Mar-27 4.40	0.93	-	-	-	23.28	-0.79	-	5,000
Mar-27 4.50	1.02	-	-	-	22.99	-0.83	-	5
Mar-27 4.60	1.10	-	-	-	22.70	-0.86	-	20,000
Mar-27 5.00	1.47	-	-	-	21.53	-0.95	-	1
Mar-27 6.50	2.94	-	-	-	17.16	-1.00	-	90
Mar-27 6.75	3.19	-	-	-	16.43	-1.00	-	10
Jun-27 3.40	0.36	-	-	-	25.02	-0.42	-	10
Jun-27 3.50	0.41	-	-	-	24.56	-0.46	-	2
Jun-27 3.60	0.46	-	-	-	24.09	-0.50	-	25,000
Jun-27 3.70	0.52	-	-	-	23.70	-0.54	-	2
Jun-27 3.80	0.58	-	-	-	23.41	-0.58	-	10
Jun-27 3.90	0.64	-	-	-	23.12	-0.63	-	19
Jun-27 4.00	0.71	-	-	-	22.83	-0.66	-	10
Jun-27 4.20	0.85	-	-	-	22.24	-0.74	-	1
Jun-27 4.30	0.93	-	-	-	21.95	-0.77	-	12
Jun-27 4.40	1.01	-	-	-	21.66	-0.80	-	5
Jun-27 4.50	1.09	-	-	-	21.37	-0.83	-	1
Jun-27 5.00	1.53	-	-	-	19.91	-0.93	-	36
Jun-27 6.50	2.97	-	-	-	15.54	-1.00	-	25
Sep-27 2.50	0.09	-	-	-	27.07	-0.13	-	20
Sep-27 2.90	0.18	-	-	-	25.50	-0.24	-	20
Sep-27 4.40	1.01	-	-	-	20.50	-0.79	-	1
Dec-27 2.20	0.05	-	-	-	27.72	-0.08	-	6,000
Dec-27 3.00	0.23	-	-	-	25.02	-0.28	-	7,502
Dec-27 3.20	0.31	-	-	-	24.35	-0.34	-	1
Dec-27 3.30	0.35	-	-	-	24.01	-0.38	-	5
Dec-27 3.40	0.39	-	-	-	23.67	-0.42	-	10
Dec-27 3.50	0.44	-	-	-	23.34	-0.45	-	13
Dec-27 3.60	0.49	-	-	-	23.00	-0.49	-	30,000
Dec-27 4.00	0.74	-	-	-	21.96	-0.64	-	3
Dec-27 4.10	0.81	-	-	-	21.72	-0.67	-	3
Dec-27 4.20	0.88	-	-	-	21.47	-0.70	-	1
Dec-27 4.30	0.95	-	-	-	21.22	-0.74	-	4
Dec-27 4.40	1.03	-	-	-	20.98	-0.76	-	3
Dec-27 4.50	1.11	-	-	-	20.73	-0.79	-	4
Dec-27 4.60	1.19	-	-	-	20.49	-0.82	-	250
Dec-27 4.70	1.28	-	-	-	20.24	-0.84	-	30,001
Dec-27 5.00	1.54	-	-	-	19.50	-0.90	-	7
Dec-27 5.50	2.00	-	-	-	18.27	-0.97	-	5
Mar-28 3.30	0.37	-	-	-	23.94	-0.38	-	6
Mar-28 3.90	0.69	-	-	-	22.31	-0.59	-	40
Mar-28 4.30	0.97	-	-	-	21.40	-0.72	-	2
Mar-28 4.50	1.12	-	-	-	20.94	-0.77	-	1
Mar-28 4.60	1.20	-	-	-	20.72	-0.80	-	1
Mar-28 5.25	1.77	-	-	-	19.24	-0.93	-	2
Dec-28 3.00	0.33	-	-	-	24.51	-0.31	-	20,000
Dec-29 3.50	0.66	-	-	-	23.58	-0.46	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.22	-	-	-	29.51	0.49	-	2
Jun-26 4.70	0.01	-	-	-	25.86	0.04	-	1
Sep-26 3.60	0.31	-	-	-	29.75	0.52	-	2
Sep-26 3.90	0.19	-	-	-	28.49	0.38	-	100
Dec-26 5.25	0.02	-	-	-	24.40	0.06	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.07	-	-	-	34.20	-0.24	-	14
Mar-26 3.50	0.09	-	-	-	32.98	-0.32	-	1
Mar-26 3.80	0.23	-	-	-	30.62	-0.61	-	100
Mar-26 3.90	0.30	-	-	-	30.32	-0.70	-	250
Mar-26 4.00	0.38	-	-	-	30.01	-0.78	-	1,050
Mar-26 4.10	0.46	-	-	-	29.71	-0.84	-	400
Mar-26 4.50	0.83	-	-	-	28.51	-0.98	-	50
Mar-26 7.75	4.07	-	-	-	20.15	-1.00	-	750
Jun-26 3.50	0.24	-	-	-	30.47	-0.44	-	630
Jun-26 3.50	0.24	-	-	-	30.47	-0.44	-	80
Jun-26 3.60	0.29	-	-	-	29.42	-0.50	-	25
Jun-26 4.10	0.63	-	-	-	27.51	-0.78	-	1,900
Jun-26 4.20	0.71	-	-	-	27.22	-0.82	-	550
Jun-26 4.40	0.88	-	-	-	26.64	-0.89	-	100
Jun-26 5.50	1.95	-	-	-	23.43	-0.99	-	10
Sep-26 3.50	0.30	-	-	-	29.32	-0.42	-	11
Sep-26 3.60	0.34	-	-	-	28.47	-0.47	-	25
Sep-26 3.70	0.39	-	-	-	27.83	-0.52	-	25
Sep-26 4.00	0.58	-	-	-	26.90	-0.67	-	700
Sep-26 4.30	0.81	-	-	-	25.97	-0.79	-	100
Sep-26 4.50	0.98	-	-	-	25.36	-0.85	-	112
Sep-26 5.25	1.68	-	-	-	23.03	-0.97	-	15
Dec-26 3.90	0.54	-	-	-	25.53	-0.59	-	10
Dec-26 7.50	3.86	-	-	-	16.60	-0.98	-	5
Dec-26 9.50	5.83	-	-	-	16.60	-0.98	-	50
Dec-26 11.00	7.30	-	-	-	16.60	-0.98	-	52
Dec-26 12.00	8.29	-	-	-	16.60	-0.98	-	361
Dec-26 16.50	12.71	-	-	-	16.60	-0.98	-	14

	Previous Close	2.83		04/02/26
	UNICAJA Close	2.82		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.83	-	-	-	29.00	0.99	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.20	0.53	-	-	-	24.67	-0.78	-	25
Sep-26 3.40	0.70	-	-	-	24.57	-0.87	-	25
Sep-26 3.50	0.79	-	-	-	24.53	-0.90	-	25

	Previous Close	87.20		04/02/26
	VIDRALA Close	88.30		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 95.24	0.26	-	-	-	18.85	0.10	-	1
Apr-26 93.33	0.85	-	-	-	18.11	0.22	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.31	-	-	-	22.48	-0.29	-	15
Mar-26 85.71	1.87	-	-	-	21.31	-0.39	-	5
Mar-26 87.62	2.65	-	-	-	20.14	-0.51	-	5
Mar-26 100.00	12.90	-	-	-	18.53	-0.99	-	4
Apr-26 83.81	1.73	-	-	-	20.96	-0.31	-	1
Jun-26 80.00	1.62	-	-	-	21.69	-0.23	-	4
Sep-26 66.67	0.49	-	-	-	24.12	-0.06	-	2
Sep-26 78.10	1.94	-	-	-	20.79	-0.22	-	1
Sep-26 81.90	2.89	-	-	-	19.69	-0.31	-	11
Sep-26 87.62	4.99	5.50	5.50	5.50	18.03	-0.48	1	3
Sep-26 89.52	5.96	-	-	-	17.75	-0.54	-	2

	Previous Close	55.70		04/02/26
	VISCOFAN Close	56.30		04/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 53.14	3.31	-	-	-	20.73	0.91	-	1
Feb-26 55.11	1.64	-	-	-	19.08	0.72	-	3
Feb-26 57.08	0.52	-	-	-	17.45	0.37	-	1
Feb-26 59.04	0.07	-	-	-	15.84	0.08	-	3
Feb-26 61.01	-	-	-	-	14.21	-	-	1
Mar-26 43.30	13.11	-	-	-	29.78	1.00	-	1
Mar-26 49.20	7.34	-	-	-	25.34	0.94	-	1
Mar-26 51.17	5.51	-	-	-	23.86	0.89	-	1
Mar-26 53.14	3.83	-	-	-	22.38	0.79	-	14
Mar-26 57.08	1.25	-	-	-	19.58	0.45	-	4
Mar-26 59.04	0.54	-	-	-	18.54	0.25	-	14
Mar-26 61.01	0.17	-	-	-	17.49	0.11	-	3
Jun-26 45.00	11.85	-	-	-	27.48	0.94	-	1
Jun-26 54.00	4.28	-	-	-	21.67	0.67	-	2
Jun-26 58.00	1.97	-	-	-	19.46	0.44	-	2
Jun-26 60.00	1.19	-	-	-	18.59	0.32	-	6
Jun-26 62.00	0.65	-	-	-	17.73	0.21	-	2
Sep-26 46.00	11.17	-	-	-	25.49	0.88	-	1
Sep-26 50.00	7.82	-	-	-	23.46	0.78	-	2
Sep-26 54.00	4.97	-	-	-	21.42	0.64	-	8
Sep-26 56.00	3.73	-	-	-	20.40	0.55	-	10
Sep-26 58.00	2.73	-	-	-	19.75	0.46	-	5
Sep-26 60.00	1.94	-	-	-	19.15	0.37	-	1
Sep-26 64.00	0.85	-	-	-	17.97	0.20	-	1
Sep-26 66.00	0.51	-	-	-	17.38	0.14	-	1
Dec-26 43.00	13.99	-	-	-	26.06	0.92	-	5
Dec-26 47.00	10.55	-	-	-	24.43	0.84	-	1
Dec-26 54.00	5.45	-	-	-	21.57	0.63	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.20	-	-	-	-	25.38	-	-	7
Feb-26 51.17	0.03	-	-	-	23.73	-0.02	-	10
Feb-26 53.14	0.13	-	-	-	22.09	-0.10	-	2
Feb-26 55.11	0.47	-	-	-	20.44	-0.30	-	1
Feb-26 57.08	1.32	-	-	-	18.81	-0.62	-	1
Mar-26 45.27	0.04	-	-	-	30.58	-0.02	-	2
Mar-26 46.25	0.06	-	-	-	29.85	-0.02	-	1
Mar-26 47.23	0.08	-	-	-	29.11	-0.03	-	2
Mar-26 48.22	0.12	-	-	-	28.37	-0.05	-	12
Mar-26 49.20	0.17	-	-	-	27.63	-0.07	-	7
Mar-26 51.17	0.36	-	-	-	26.15	-0.13	-	72
Mar-26 53.14	0.68	-	-	-	24.67	-0.23	-	15
Mar-26 55.11	1.22	-	-	-	23.18	-0.37	-	104
Mar-26 57.08	2.09	-	-	-	21.87	-0.55	-	1
Mar-26 59.04	3.31	-	-	-	20.83	-0.73	-	1
Apr-26 54.00	1.23	-	-	-	22.95	-0.31	-	2
Jun-26 41.00	0.12	-	-	-	28.72	-0.03	-	2
Jun-26 43.00	0.20	-	-	-	27.43	-0.05	-	2
Jun-26 44.00	0.25	-	-	-	26.79	-0.06	-	1
Jun-26 45.00	0.32	-	-	-	26.14	-0.07	-	1
Jun-26 46.00	0.39	-	-	-	25.50	-0.09	-	2
Jun-26 47.00	0.48	-	-	-	24.85	-0.11	-	1
Jun-26 48.00	0.60	-	-	-	24.21	-0.13	-	5
Jun-26 50.00	0.89	-	-	-	22.92	-0.19	-	10
Jun-26 52.00	1.29	-	-	-	21.63	-0.27	-	2
Jun-26 54.00	1.85	-	-	-	20.33	-0.36	-	51
Jun-26 58.00	3.66	-	-	-	18.12	-0.61	-	1
Jun-26 60.00	4.95	-	-	-	17.25	-0.73	-	1
Sep-26 41.00	0.28	-	-	-	26.41	-0.05	-	1
Sep-26 43.00	0.42	-	-	-	25.39	-0.08	-	3
Sep-26 44.00	0.49	-	-	-	24.88	-0.09	-	3
Sep-26 45.00	0.59	-	-	-	24.37	-0.11	-	4
Sep-26 46.00	0.71	-	-	-	23.86	-0.12	-	2
Sep-26 47.00	0.83	-	-	-	23.36	-0.14	-	3
Sep-26 48.00	0.98	-	-	-	22.85	-0.17	-	6
Sep-26 49.00	1.16	-	-	-	22.34	-0.20	-	4
Sep-26 50.00	1.35	-	-	-	21.83	-0.22	-	13
Sep-26 52.00	1.84	-	-	-	20.81	-0.29	-	2
Sep-26 54.00	2.45	-	-	-	19.79	-0.37	-	33
Sep-26 56.00	3.22	-	-	-	18.77	-0.47	-	14
Sep-26 58.00	4.24	-	-	-	18.12	-0.57	-	1
Sep-26 60.00	5.47	-	-	-	17.52	-0.67	-	4
Sep-26 64.00	8.50	-	-	-	16.34	-0.85	-	2
Dec-26 41.00	0.48	-	-	-	24.11	-0.08	-	2
Dec-26 43.00	0.67	-	-	-	23.29	-0.11	-	1
Dec-26 44.00	0.80	-	-	-	22.88	-0.12	-	1
Dec-26 45.00	0.92	-	-	-	22.48	-0.14	-	12
Dec-26 48.00	1.46	-	-	-	21.25	-0.21	-	1
Dec-26 49.00	1.69	-	-	-	20.84	-0.24	-	1
Dec-26 50.00	1.95	-	-	-	20.43	-0.27	-	8
Dec-28 45.00	2.77	-	-	-	18.65	-0.25	-	1

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

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

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