Boletin

DAILY BULLETIN 06/05/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,177	-	-	6,177	-
MINI IBEX-35	3,052	182	204	3,438	0.89
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	25	-	-	25	-
BONO 10	-	-	-	-	-
ACCIONES	372	24,554	53,221	78,147	0.46
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	51,952	-	-	51,952
MINI IBEX-35	3,650	40,227	29,746	73,623
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	3,625	-	-	3,625
BONO 10	-	-	-	-
ACCIONES	1,644,721	1,661,317	4,671,448	7,977,486
DIVIDENDOS	28,726	-	-	28,726

INDICES	ACCIONA	ACCIONA ENERGIA
ACERINOX	ACS	AENA
ALMIRALL	AMADEUS	ARCELORMITTAL
ATRESMEDIA	AUDAX RENOV	AUXIL. FF.CC
B.SABADELL	BANKINTER	BBVA
CAIXABANK	CELLNEX	CIE AUTOMOTIVE
COLONIAL	D. FELGUERA	EBRO FOODS
ENAGAS	ENCE	ENDESA
FAES	FCC	FERROVIAL
FLUIDRA	GESTAMP	GRENERGY
GRIFOLS	GRIFOLS B	HBX
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	18,276.00		05/06/26
	IBEX - 35 Close	18,344.90		05/06/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,357.6	18,226	18,506	18,174	6,177	51,944
17-Jul-26	18,267.0	-	-	-	-	8
21-Aug-26	18,288.0	-	-	-	-	-
18-Sep-26	18,312.0	-	-	-	-	-
18-Dec-26	18,282.0	-	-	-	-	-
19-Mar-27	18,320.0	-	-	-	-	-
18-Jun-27	18,174.0	-	-	-	-	-
17-Sep-27	18,147.0	-	-	-	-	-
17-Dec-27	18,096.0	-	-	-	-	-
17-Mar-28	18,128.0	-	-	-	-	-
16-Jun-28	17,955.0	-	-	-	-	-
15-Sep-28	17,918.0	-	-	-	-	-
15-Dec-28	17,856.0	-	-	-	-	-
15-Jun-29	17,706.0	-	-	-	-	-
21-Dec-29	17,624.0	-	-	-	-	-
21-Jun-30	17,529.0	-	-	-	-	-
20-Dec-30	17,489.0	-	-	-	-	-

	Previous Close	-		05/06/26
	MINI IBEX-35 Close	-		05/06/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	18,344.9	-	-	-	-	-
12-Jun-26	18,369.0	-	-	-	-	-
19-Jun-26	18,357.6	18,245	18,510	18,185	3,015	3,560
26-Jun-26	18,357.0	-	-	-	-	-
17-Jul-26	18,267.0	18,140	18,395	18,140	35	88
21-Aug-26	18,288.0	18,375	18,375	18,375	2	2
18-Sep-26	18,312.0	-	-	-	-	-
18-Dec-26	18,282.0	-	-	-	-	-
19-Mar-27	18,320.0	-	-	-	-	-
18-Jun-27	18,174.0	-	-	-	-	-
17-Sep-27	18,147.0	-	-	-	-	-
17-Dec-27	18,096.0	-	-	-	-	-
17-Mar-28	18,128.0	-	-	-	-	-
16-Jun-28	17,955.0	-	-	-	-	-
15-Sep-28	17,918.0	-	-	-	-	-
15-Dec-28	17,856.0	-	-	-	-	-
15-Jun-29	17,706.0	-	-	-	-	-
21-Dec-29	17,624.0	-	-	-	-	-
21-Jun-30	17,529.0	-	-	-	-	-
20-Dec-30	17,489.0	-	-	-	-	-

	Previous Close	-		05/06/26
	MICRO IBEX-35 Close	-		05/06/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,357.6	-	-	-	-	-
17-Jul-26	18,267.0	-	-	-	-	-

	Previous Close	1,820.40		05/06/26
	IBEX BANCOS Close	1,808.80		05/06/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	1,810.2	-	-	-	-	-
17-Jul-26	1,813.0	-	-	-	-	-
21-Aug-26	1,816.0	-	-	-	-	-
18-Sep-26	1,818.0	-	-	-	-	-
18-Dec-26	1,801.0	-	-	-	-	-
19-Mar-27	1,811.0	-	-	-	-	-
18-Jun-27	1,781.0	-	-	-	-	-
17-Sep-27	1,790.0	-	-	-	-	-
17-Dec-27	1,768.0	-	-	-	-	-
17-Mar-28	1,778.0	-	-	-	-	-
16-Jun-28	1,742.0	-	-	-	-	-
15-Sep-28	1,750.0	-	-	-	-	-
15-Dec-28	1,726.0	-	-	-	-	-
15-Jun-29	1,698.0	-	-	-	-	-
21-Dec-29	1,686.0	-	-	-	-	-
21-Jun-30	1,668.0	-	-	-	-	-
20-Dec-30	1,663.0	-	-	-	-	-

	Previous Close	2,194.60		05/06/26
	IBEX ENERGIA Close	2,221.80		05/06/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2,223.5	-	-	-	-	-
17-Jul-26	2,175.0	-	-	-	-	-
21-Aug-26	2,177.0	-	-	-	-	-
18-Sep-26	2,181.0	-	-	-	-	-
18-Dec-26	2,192.0	-	-	-	-	-
19-Mar-27	2,173.0	-	-	-	-	-
18-Jun-27	2,184.0	-	-	-	-	-
17-Sep-27	2,140.0	-	-	-	-	-
17-Dec-27	2,152.0	-	-	-	-	-
17-Mar-28	2,131.0	-	-	-	-	-
16-Jun-28	2,142.0	-	-	-	-	-
15-Sep-28	2,098.0	-	-	-	-	-
15-Dec-28	2,109.0	-	-	-	-	-
15-Jun-29	2,099.0	-	-	-	-	-
21-Dec-29	2,065.0	-	-	-	-	-
21-Jun-30	2,063.0	-	-	-	-	-
20-Dec-30	2,037.0	-	-	-	-	-

	Previous Close	296.90		05/06/26
	IBEX - 35 Impacto DIV Close	296.90		05/06/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	446.0	-	-	-	-	-
21-Aug-26	456.0	-	-	-	-	-
18-Dec-26	603.0	-	-	-	-	2,875
17-Dec-27	650.0	-	-	-	-	275
15-Dec-28	665.0	-	-	-	-	350
21-Dec-29	653.0	644	644	644	25	75
20-Dec-30	609.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	243.60		05/06/26
	ACCIONA Close	246.20		05/06/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	246.39	-	-	-	-	75
17-Jul-26	241.16	-	-	-	-	-
21-Aug-26	241.68	-	-	-	-	-
18-Sep-26	242.12	-	-	-	-	-
18-Dec-26	243.64	-	-	-	-	-
19-Mar-27	245.25	-	-	-	-	-
18-Jun-27	246.81	-	-	-	-	-
17-Sep-27	242.79	-	-	-	-	-
17-Dec-27	244.39	-	-	-	-	-
17-Mar-28	245.97	-	-	-	-	-
16-Jun-28	247.53	-	-	-	-	-
15-Sep-28	243.35	-	-	-	-	-
15-Dec-28	244.91	-	-	-	-	-
15-Jun-29	248.06	-	-	-	-	-
21-Dec-29	245.60	-	-	-	-	-
21-Jun-30	248.87	-	-	-	-	-
20-Dec-30	246.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	246.39	-	-	-	-	-
17-Jul-26	241.16	-	-	-	-	-
21-Aug-26	241.68	-	-	-	-	-
18-Sep-26	242.12	-	-	-	-	-
18-Dec-26	243.64	-	-	-	-	-
19-Mar-27	245.25	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	246.20	-	-	-	-	-

	Previous Close	22.58		05/06/26
	ACCIONA ENERGIA Close	22.48		05/06/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	22.47	-	-	-	-	-
17-Jul-26	22.51	-	-	-	-	-
21-Aug-26	22.55	-	-	-	-	-
18-Sep-26	22.60	-	-	-	-	-
18-Dec-26	22.74	-	-	-	-	-
19-Mar-27	22.89	-	-	-	-	-
18-Jun-27	23.00	-	-	-	-	-
17-Sep-27	23.16	-	-	-	-	-
17-Dec-27	23.31	-	-	-	-	-
17-Mar-28	23.46	-	-	-	-	-
16-Jun-28	23.58	-	-	-	-	-
15-Sep-28	23.73	-	-	-	-	-
15-Dec-28	23.88	-	-	-	-	-
15-Jun-29	24.16	-	-	-	-	-
21-Dec-29	24.49	-	-	-	-	-
21-Jun-30	24.79	-	-	-	-	-
20-Dec-30	25.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	22.47	-	-	-	-	-
17-Jul-26	22.51	-	-	-	-	-
21-Aug-26	22.55	-	-	-	-	-
18-Sep-26	22.60	-	-	-	-	-
18-Dec-26	22.74	-	-	-	-	-
19-Mar-27	22.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.48	-	-	-	-	-

	Previous Close	16.46		05/06/26
	ACERINOX Close	16.01		05/06/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.02	-	-	-	-	34
17-Jul-26	15.74	-	-	-	-	-
21-Aug-26	15.77	-	-	-	-	-
18-Sep-26	15.80	-	-	-	-	-
18-Dec-26	15.90	-	-	-	-	-
19-Mar-27	15.69	-	-	-	-	-
18-Jun-27	15.79	-	-	-	-	-
17-Sep-27	15.57	-	-	-	-	-
17-Dec-27	15.67	-	-	-	-	-
17-Mar-28	15.44	-	-	-	-	-
16-Jun-28	15.54	-	-	-	-	-
15-Sep-28	15.31	-	-	-	-	-
15-Dec-28	15.41	-	-	-	-	-
15-Jun-29	15.26	-	-	-	-	-
21-Dec-29	15.13	-	-	-	-	-
21-Jun-30	14.98	-	-	-	-	-
20-Dec-30	14.83	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.02	-	-	-	-	-
17-Jul-26	15.74	-	-	-	-	-
21-Aug-26	15.77	-	-	-	-	-
18-Sep-26	15.80	-	-	-	-	-
18-Dec-26	15.90	-	-	-	-	-
19-Mar-27	15.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.01	-	-	-	-	-

	Previous Close	125.80		05/06/26
	ACS Close	125.90		05/06/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	126.00	-	-	-	-	1,183
17-Jul-26	124.52	-	-	-	-	-
21-Aug-26	124.79	-	-	-	-	-
18-Sep-26	125.01	-	-	-	-	-
18-Dec-26	125.80	-	-	-	-	-
19-Mar-27	126.09	-	-	-	-	-
18-Jun-27	126.89	-	-	-	-	-
17-Sep-27	125.99	-	-	-	-	-
17-Dec-27	126.82	-	-	-	-	-
17-Mar-28	127.08	-	-	-	-	-
16-Jun-28	127.89	-	-	-	-	-
15-Sep-28	126.83	-	-	-	-	-
15-Dec-28	127.64	-	-	-	-	-
15-Jun-29	128.72	-	-	-	-	-
21-Dec-29	128.59	-	-	-	-	-
21-Jun-30	129.74	-	-	-	-	-
20-Dec-30	129.59	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	126.00	-	-	-	-	-
17-Jul-26	124.52	-	-	-	-	-
21-Aug-26	124.79	-	-	-	-	-
18-Sep-26	125.01	-	-	-	-	-
18-Dec-26	125.80	-	-	-	-	-
19-Mar-27	126.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	125.90	-	-	-	-	-

	Previous Close	24.40		05/06/26
	AENA Close	24.92		05/06/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.94	-	-	-	-	25
17-Jul-26	24.98	-	-	-	-	-
21-Aug-26	25.04	-	-	-	-	-
18-Sep-26	25.08	-	-	-	-	-
18-Dec-26	25.24	-	-	-	-	-
19-Mar-27	25.41	-	-	-	-	-
18-Jun-27	24.36	-	-	-	-	-
17-Sep-27	24.53	-	-	-	-	-
17-Dec-27	24.69	-	-	-	-	-
17-Mar-28	24.85	-	-	-	-	-
16-Jun-28	23.70	-	-	-	-	-
15-Sep-28	23.85	-	-	-	-	-
15-Dec-28	24.01	-	-	-	-	-
15-Jun-29	22.96	-	-	-	-	-
21-Dec-29	23.28	-	-	-	-	-
21-Jun-30	22.18	-	-	-	-	-
20-Dec-30	22.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.94	-	-	-	-	-
17-Jul-26	24.98	-	-	-	-	-
21-Aug-26	25.04	-	-	-	-	-
18-Sep-26	25.08	-	-	-	-	-
18-Dec-26	25.24	-	-	-	-	-
19-Mar-27	25.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.92	-	-	-	-	-

	Previous Close	11.16		05/06/26
	ALMIRALL Close	11.24		05/06/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.25	-	-	-	-	-
17-Jul-26	11.27	-	-	-	-	-
21-Aug-26	11.29	-	-	-	-	-
18-Sep-26	11.31	-	-	-	-	-
18-Dec-26	11.38	-	-	-	-	-
19-Mar-27	11.46	-	-	-	-	-
18-Jun-27	11.35	-	-	-	-	-
17-Sep-27	11.43	-	-	-	-	-
17-Dec-27	11.50	-	-	-	-	-
17-Mar-28	11.58	-	-	-	-	-
16-Jun-28	11.47	-	-	-	-	-
15-Sep-28	11.54	-	-	-	-	-
15-Dec-28	11.62	-	-	-	-	-
15-Jun-29	11.59	-	-	-	-	-
21-Dec-29	11.75	-	-	-	-	-
21-Jun-30	11.72	-	-	-	-	-
20-Dec-30	11.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.25	-	-	-	-	-
17-Jul-26	11.27	-	-	-	-	-
21-Aug-26	11.29	-	-	-	-	-
18-Sep-26	11.31	-	-	-	-	-
18-Dec-26	11.38	-	-	-	-	-
19-Mar-27	11.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.24	-	-	-	-	-

	Previous Close	54.00		05/06/26
	AMADEUS Close	53.68		05/06/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.72	-	-	-	-	133
17-Jul-26	52.80	-	-	-	-	-
21-Aug-26	52.92	-	-	-	-	-
18-Sep-26	53.01	-	-	-	-	-
18-Dec-26	53.35	-	-	-	-	-
19-Mar-27	53.12	-	-	-	-	-
18-Jun-27	53.45	-	-	-	-	-
17-Sep-27	52.70	-	-	-	-	-
17-Dec-27	53.04	-	-	-	-	-
17-Mar-28	52.74	-	-	-	-	-
16-Jun-28	53.08	-	-	-	-	-
15-Sep-28	52.19	-	-	-	-	-
15-Dec-28	52.53	-	-	-	-	-
15-Jun-29	52.48	-	-	-	-	-
21-Dec-29	51.83	-	-	-	-	-
21-Jun-30	51.75	-	-	-	-	-
20-Dec-30	50.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.72	-	-	-	-	-
17-Jul-26	52.80	-	-	-	-	-
21-Aug-26	52.92	-	-	-	-	-
18-Sep-26	53.01	-	-	-	-	-
18-Dec-26	53.35	-	-	-	-	-
19-Mar-27	53.12	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.68	-	-	-	-	-

	Previous Close	62.12		05/06/26
	ARCELORMITTAL Close	59.26		05/06/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.31	60.23	60.93	60.23	4	204
17-Jul-26	59.41	-	-	-	-	-
21-Aug-26	59.43	-	-	-	-	-
18-Sep-26	59.53	-	-	-	-	-
18-Dec-26	59.80	-	-	-	-	-
19-Mar-27	60.08	-	-	-	-	-
18-Jun-27	60.34	-	-	-	-	-
17-Sep-27	60.63	-	-	-	-	-
17-Dec-27	60.91	-	-	-	-	-
17-Mar-28	61.18	-	-	-	-	-
16-Jun-28	61.45	-	-	-	-	-
15-Sep-28	61.72	-	-	-	-	-
15-Dec-28	61.99	-	-	-	-	-
15-Jun-29	62.53	-	-	-	-	-
21-Dec-29	63.12	-	-	-	-	-
21-Jun-30	63.68	-	-	-	-	-
20-Dec-30	64.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.31	-	-	-	-	-
17-Jul-26	59.41	-	-	-	-	-
21-Aug-26	59.43	-	-	-	-	-
18-Sep-26	59.53	-	-	-	-	-
18-Dec-26	59.80	-	-	-	-	-
19-Mar-27	60.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.26	-	-	-	-	-

	Previous Close	5.16		05/06/26
	ATRESMEDIA Close	5.19		05/06/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.98	-	-	-	-	-
17-Jul-26	4.99	-	-	-	-	-
21-Aug-26	5.00	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-
18-Jun-27	4.67	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.55	-	-	-	-	-
17-Mar-28	4.58	-	-	-	-	-
16-Jun-28	4.34	-	-	-	-	-
15-Sep-28	4.37	-	-	-	-	-
15-Dec-28	4.21	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	3.85	-	-	-	-	-
21-Jun-30	3.64	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.98	-	-	-	-	-
17-Jul-26	4.99	-	-	-	-	-
21-Aug-26	5.00	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.86	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-

	Previous Close	1.38		05/06/26
	AUDAX RENOV Close	1.38		05/06/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.38	-	-	-	-	-

	Previous Close	61.00		05/06/26
	AUXIL. FF.CC Close	61.10		05/06/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.10	-	-	-	-	-

	Previous Close	2.85		05/06/26
	B.SABADELL Close	2.88		05/06/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.88	-	-	-	-	508
17-Jul-26	2.89	-	-	-	-	-
21-Aug-26	2.89	-	-	-	-	-
18-Sep-26	2.83	-	-	-	-	-
18-Dec-26	2.85	-	-	-	-	-
19-Mar-27	2.80	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-
17-Sep-27	2.69	-	-	-	-	-
17-Dec-27	2.71	-	-	-	-	-
17-Mar-28	2.65	-	-	-	-	-
16-Jun-28	2.60	-	-	-	-	-
15-Sep-28	2.55	-	-	-	-	-
15-Dec-28	2.56	-	-	-	-	-
15-Jun-29	2.45	-	-	-	-	-
21-Dec-29	2.41	-	-	-	-	-
21-Jun-30	2.30	-	-	-	-	-
20-Dec-30	2.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.88	-	-	-	-	-
17-Jul-26	2.89	-	-	-	-	-
21-Aug-26	2.89	-	-	-	-	-
18-Sep-26	2.83	-	-	-	-	-
18-Dec-26	2.85	-	-	-	-	-
19-Mar-27	2.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.88	-	-	-	-	-

	Previous Close	14.10		05/06/26
	BANKINTER Close	14.04		05/06/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.05	-	-	-	-	116
17-Jul-26	13.91	-	-	-	-	-
21-Aug-26	13.94	-	-	-	-	-
18-Sep-26	13.97	-	-	-	-	-
18-Dec-26	13.73	-	-	-	-	-
19-Mar-27	13.82	-	-	-	-	-
18-Jun-27	13.75	-	-	-	-	-
17-Sep-27	13.67	-	-	-	-	-
17-Dec-27	13.41	-	-	-	-	-
17-Mar-28	13.49	-	-	-	-	-
16-Jun-28	13.41	-	-	-	-	-
15-Sep-28	13.31	-	-	-	-	-
15-Dec-28	13.03	-	-	-	-	-
15-Jun-29	13.02	-	-	-	-	-
21-Dec-29	12.62	-	-	-	-	-
21-Jun-30	12.60	-	-	-	-	-
20-Dec-30	12.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.05	-	-	-	-	-
17-Jul-26	13.91	-	-	-	-	-
21-Aug-26	13.94	-	-	-	-	-
18-Sep-26	13.97	-	-	-	-	-
18-Dec-26	13.73	-	-	-	-	-
19-Mar-27	13.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.04	-	-	-	-	-

	Previous Close	19.65		05/06/26
	BBVA Close	19.41		05/06/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	19.41	-	-	-	-	-
12-Jun-26	19.42	-	-	-	-	-
19-Jun-26	19.42	19.70	19.70	19.49	90	34,186
26-Jun-26	19.43	-	-	-	-	-
17-Jul-26	19.46	-	-	-	-	-
21-Aug-26	19.50	-	-	-	-	-
18-Sep-26	19.54	-	-	-	-	-
18-Dec-26	19.26	-	-	-	-	5,000
19-Mar-27	19.39	-	-	-	-	-
18-Jun-27	18.85	-	-	-	-	-
17-Sep-27	18.98	-	-	-	-	-
17-Dec-27	18.68	-	-	-	-	-
17-Mar-28	18.80	-	-	-	-	-
16-Jun-28	18.20	-	-	-	-	-
15-Sep-28	18.31	-	-	-	-	-
15-Dec-28	18.02	-	-	-	-	-
15-Jun-29	17.48	-	-	-	-	-
21-Dec-29	17.32	-	-	-	-	-
21-Jun-30	16.98	-	-	-	-	-
20-Dec-30	16.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.42	-	-	-	-	-
17-Jul-26	19.46	-	-	-	-	-
21-Aug-26	19.50	-	-	-	-	-
18-Sep-26	19.54	-	-	-	-	-
18-Dec-26	19.26	-	-	-	-	-
19-Mar-27	19.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.41	-	-	-	-	-

	Previous Close	11.54		05/06/26
	CAIXABANK Close	11.49		05/06/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.50	-	-	-	-	323
17-Jul-26	11.52	-	-	-	-	-
21-Aug-26	11.54	-	-	-	-	-
18-Sep-26	11.56	-	-	-	-	-
18-Dec-26	11.47	-	-	-	-	-
19-Mar-27	11.55	-	-	-	-	-
18-Jun-27	11.30	-	-	-	-	-
17-Sep-27	11.38	-	-	-	-	-
17-Dec-27	11.27	-	-	-	-	-
17-Mar-28	11.34	-	-	-	-	-
16-Jun-28	11.08	-	-	-	-	-
15-Sep-28	11.15	-	-	-	-	-
15-Dec-28	11.04	-	-	-	-	-
15-Jun-29	10.87	-	-	-	-	-
21-Dec-29	10.85	-	-	-	-	-
21-Jun-30	10.71	-	-	-	-	-
20-Dec-30	10.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.50	-	-	-	-	-
17-Jul-26	11.52	-	-	-	-	-
21-Aug-26	11.54	-	-	-	-	-
18-Sep-26	11.56	-	-	-	-	-
18-Dec-26	11.47	-	-	-	-	-
19-Mar-27	11.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.49	-	-	-	-	-

	Previous Close	27.99		05/06/26
	CELLNEX Close	28.40		05/06/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.42	-	-	-	-	58
17-Jul-26	28.10	-	-	-	-	-
21-Aug-26	28.16	-	-	-	-	-
18-Sep-26	28.21	-	-	-	-	-
18-Dec-26	28.39	-	-	-	-	-
19-Mar-27	28.18	-	-	-	-	-
18-Jun-27	27.96	-	-	-	-	-
17-Sep-27	28.15	-	-	-	-	-
17-Dec-27	28.34	-	-	-	-	-
17-Mar-28	28.10	-	-	-	-	-
16-Jun-28	27.86	-	-	-	-	-
15-Sep-28	28.04	-	-	-	-	-
15-Dec-28	28.22	-	-	-	-	-
15-Jun-29	27.67	-	-	-	-	-
21-Dec-29	28.05	-	-	-	-	-
21-Jun-30	27.46	-	-	-	-	-
20-Dec-30	27.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.42	-	-	-	-	-
17-Jul-26	28.10	-	-	-	-	-
21-Aug-26	28.16	-	-	-	-	-
18-Sep-26	28.21	-	-	-	-	-
18-Dec-26	28.39	-	-	-	-	-
19-Mar-27	28.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.40	-	-	-	-	-

	Previous Close	28.90		05/06/26
	CIE AUTOMOTIVE Close	28.65		05/06/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.67	-	-	-	-	1
17-Jul-26	28.25	-	-	-	-	-
21-Aug-26	28.31	-	-	-	-	-
18-Sep-26	28.36	-	-	-	-	-
18-Dec-26	28.54	-	-	-	-	-
19-Mar-27	28.25	-	-	-	-	-
18-Jun-27	28.43	-	-	-	-	-
17-Sep-27	28.14	-	-	-	-	-
17-Dec-27	28.32	-	-	-	-	-
17-Mar-28	28.01	-	-	-	-	-
16-Jun-28	28.19	-	-	-	-	-
15-Sep-28	27.88	-	-	-	-	-
15-Dec-28	28.06	-	-	-	-	-
15-Jun-29	27.91	-	-	-	-	-
21-Dec-29	27.79	-	-	-	-	-
21-Jun-30	27.64	-	-	-	-	-
20-Dec-30	27.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.67	-	-	-	-	-
17-Jul-26	28.25	-	-	-	-	-
21-Aug-26	28.31	-	-	-	-	-
18-Sep-26	28.36	-	-	-	-	-
18-Dec-26	28.54	-	-	-	-	-
19-Mar-27	28.25	-	-	-	-	-

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

	Previous Close	5.56		05/06/26
	COLONIAL Close	5.53		05/06/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.53	-	-	-	-	100
17-Jul-26	5.22	-	-	-	-	-
21-Aug-26	5.23	-	-	-	-	-
18-Sep-26	5.24	-	-	-	-	-
18-Dec-26	5.28	-	-	-	-	-
19-Mar-27	5.31	-	-	-	-	-
18-Jun-27	5.35	-	-	-	-	-
17-Sep-27	5.06	-	-	-	-	-
17-Dec-27	5.09	-	-	-	-	-
17-Mar-28	5.13	-	-	-	-	-
16-Jun-28	5.16	-	-	-	-	-
15-Sep-28	4.85	-	-	-	-	-
15-Dec-28	4.88	-	-	-	-	-
15-Jun-29	4.94	-	-	-	-	-
21-Dec-29	4.66	-	-	-	-	-
21-Jun-30	4.72	-	-	-	-	-
20-Dec-30	4.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.53	-	-	-	-	-
17-Jul-26	5.22	-	-	-	-	-
21-Aug-26	5.23	-	-	-	-	-
18-Sep-26	5.24	-	-	-	-	-
18-Dec-26	5.28	-	-	-	-	-
19-Mar-27	5.31	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.53	-	-	-	-	-

	Previous Close	0.17		05/06/26
	D. FELGUERA Close	0.17		05/06/26

FUTURES D. FELGUERA

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

	Previous Close	17.88		05/06/26
	EBRO FOODS Close	17.94		05/06/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.95	-	-	-	-	-
17-Jul-26	17.75	-	-	-	-	-
21-Aug-26	17.79	-	-	-	-	-
18-Sep-26	17.82	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.82	-	-	-	-	-
18-Jun-27	17.70	-	-	-	-	-
17-Sep-27	17.59	-	-	-	-	-
17-Dec-27	17.48	-	-	-	-	-
17-Mar-28	17.59	-	-	-	-	-
16-Jun-28	17.47	-	-	-	-	-
15-Sep-28	17.35	-	-	-	-	-
15-Dec-28	17.23	-	-	-	-	-
15-Jun-29	17.22	-	-	-	-	-
21-Dec-29	16.99	-	-	-	-	-
21-Jun-30	16.99	-	-	-	-	-
20-Dec-30	16.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.95	-	-	-	-	-
17-Jul-26	17.75	-	-	-	-	-
21-Aug-26	17.79	-	-	-	-	-
18-Sep-26	17.82	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.94	-	-	-	-	-

	Previous Close	17.03		05/06/26
	ENAGAS Close	17.37		05/06/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.38	-	-	-	-	50
17-Jul-26	16.81	-	-	-	-	-
21-Aug-26	16.85	-	-	-	-	-
18-Sep-26	16.88	-	-	-	-	-
18-Dec-26	16.99	-	-	-	-	7,500
19-Mar-27	16.70	-	-	-	-	-
18-Jun-27	16.80	-	-	-	-	-
17-Sep-27	16.31	-	-	-	-	-
17-Dec-27	16.42	-	-	-	-	-
17-Mar-28	16.12	-	-	-	-	-
16-Jun-28	16.23	-	-	-	-	-
15-Sep-28	15.73	-	-	-	-	-
15-Dec-28	15.83	-	-	-	-	-
15-Jun-29	15.63	-	-	-	-	-
21-Dec-29	14.83	-	-	-	-	-
21-Jun-30	15.03	-	-	-	-	-
20-Dec-30	14.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.38	-	-	-	-	-
17-Jul-26	16.81	-	-	-	-	-
21-Aug-26	16.85	-	-	-	-	-
18-Sep-26	16.88	-	-	-	-	-
18-Dec-26	16.99	-	-	-	-	-
19-Mar-27	16.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.37	-	-	-	-	-

	Previous Close	2.49		05/06/26
	ENCE Close	2.50		05/06/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.50	-	-	-	-	-
17-Jul-26	2.51	-	-	-	-	-
21-Aug-26	2.51	-	-	-	-	-
18-Sep-26	2.52	-	-	-	-	-
18-Dec-26	2.53	-	-	-	-	-
19-Mar-27	2.55	-	-	-	-	-
18-Jun-27	2.56	-	-	-	-	-
17-Sep-27	2.58	-	-	-	-	-
17-Dec-27	2.60	-	-	-	-	-
17-Mar-28	2.62	-	-	-	-	-
16-Jun-28	2.63	-	-	-	-	-
15-Sep-28	2.65	-	-	-	-	-
15-Dec-28	2.67	-	-	-	-	-
15-Jun-29	2.70	-	-	-	-	-
21-Dec-29	2.74	-	-	-	-	-
21-Jun-30	2.77	-	-	-	-	-
20-Dec-30	2.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.50	-	-	-	-	-
17-Jul-26	2.51	-	-	-	-	-
21-Aug-26	2.51	-	-	-	-	-
18-Sep-26	2.52	-	-	-	-	-
18-Dec-26	2.53	-	-	-	-	-
19-Mar-27	2.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.50	-	-	-	-	-

	Previous Close	36.27		05/06/26
	ENDESA Close	36.75		05/06/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	36.78	-	-	-	-	56
17-Jul-26	35.76	-	-	-	-	-
21-Aug-26	35.83	-	-	-	-	-
18-Sep-26	35.90	-	-	-	-	-
18-Dec-26	36.12	-	-	-	-	-
19-Mar-27	35.84	-	-	-	-	-
18-Jun-27	36.07	-	-	-	-	-
17-Sep-27	35.21	-	-	-	-	-
17-Dec-27	35.44	-	-	-	-	-
17-Mar-28	35.15	-	-	-	-	-
16-Jun-28	35.37	-	-	-	-	-
15-Sep-28	34.49	-	-	-	-	-
15-Dec-28	34.71	-	-	-	-	-
15-Jun-29	34.63	-	-	-	-	-
21-Dec-29	34.00	-	-	-	-	-
21-Jun-30	33.92	-	-	-	-	-
20-Dec-30	33.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	36.78	-	-	-	-	-
17-Jul-26	35.76	-	-	-	-	-
21-Aug-26	35.83	-	-	-	-	-
18-Sep-26	35.90	-	-	-	-	-
18-Dec-26	36.12	-	-	-	-	-
19-Mar-27	35.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.75	-	-	-	-	-

	Previous Close	4.57		05/06/26
	FAES Close	4.57		05/06/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.57	-	-	-	-	-

	Previous Close	11.64		05/06/26
	FCC Close	11.68		05/06/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.69	-	-	-	-	-
17-Jul-26	11.21	-	-	-	-	-
21-Aug-26	11.23	-	-	-	-	-
18-Sep-26	11.25	-	-	-	-	-
18-Dec-26	11.32	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-
18-Jun-27	11.47	-	-	-	-	-
17-Sep-27	10.84	-	-	-	-	-
17-Dec-27	10.91	-	-	-	-	-
17-Mar-28	10.98	-	-	-	-	-
16-Jun-28	11.05	-	-	-	-	-
15-Sep-28	10.39	-	-	-	-	-
15-Dec-28	10.45	-	-	-	-	-
15-Jun-29	10.59	-	-	-	-	-
21-Dec-29	9.97	-	-	-	-	-
21-Jun-30	10.11	-	-	-	-	-
20-Dec-30	9.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.69	-	-	-	-	-
17-Jul-26	11.21	-	-	-	-	-
21-Aug-26	11.23	-	-	-	-	-
18-Sep-26	11.25	-	-	-	-	-
18-Dec-26	11.32	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-

	Previous Close	56.94		05/06/26
	FERROVIAL Close	58.38		05/06/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.42	-	-	-	-	375
17-Jul-26	58.52	-	-	-	-	-
21-Aug-26	58.18	-	-	-	-	-
18-Sep-26	58.29	-	-	-	-	-
18-Dec-26	58.19	-	-	-	-	-
19-Mar-27	58.57	-	-	-	-	-
18-Jun-27	58.67	-	-	-	-	-
17-Sep-27	59.06	-	-	-	-	-
17-Dec-27	58.98	-	-	-	-	-
17-Mar-28	59.37	-	-	-	-	-
16-Jun-28	59.45	-	-	-	-	-
15-Sep-28	59.84	-	-	-	-	-
15-Dec-28	59.73	-	-	-	-	-
15-Jun-29	60.20	-	-	-	-	-
21-Dec-29	60.52	-	-	-	-	-
21-Jun-30	61.00	-	-	-	-	-
20-Dec-30	61.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.42	-	-	-	-	-
17-Jul-26	58.52	-	-	-	-	-
21-Aug-26	58.18	-	-	-	-	-
18-Sep-26	58.29	-	-	-	-	-
18-Dec-26	58.19	-	-	-	-	-
19-Mar-27	58.57	-	-	-	-	-
31-Dec-99	58.38	-	-	-	-	-

	Previous Close	18.60		05/06/26
	FLUIDRA Close	18.57		05/06/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.58	-	-	-	-	-
17-Jul-26	18.30	-	-	-	-	-
21-Aug-26	18.34	-	-	-	-	-
18-Sep-26	18.37	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-
19-Mar-27	18.27	-	-	-	-	-
18-Jun-27	18.39	-	-	-	-	-
17-Sep-27	18.15	-	-	-	-	-
17-Dec-27	17.91	-	-	-	-	-
17-Mar-28	18.03	-	-	-	-	-
16-Jun-28	18.14	-	-	-	-	-
15-Sep-28	17.86	-	-	-	-	-
15-Dec-28	17.57	-	-	-	-	-
15-Jun-29	17.80	-	-	-	-	-
21-Dec-29	17.14	-	-	-	-	-
21-Jun-30	17.36	-	-	-	-	-
20-Dec-30	16.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.58	-	-	-	-	-
17-Jul-26	18.30	-	-	-	-	-
21-Aug-26	18.34	-	-	-	-	-
18-Sep-26	18.37	-	-	-	-	-
18-Dec-26	18.15	-	-	-	-	-
19-Mar-27	18.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.57	-	-	-	-	-

	Previous Close	3.17		05/06/26
	GESTAMP Close	3.16		05/06/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.16	-	-	-	-	-

	Previous Close	125.20		05/06/26
	GRENERGY Close	127.60		05/06/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	127.60	-	-	-	-	-

	Previous Close	9.05		05/06/26
	GRIFOLS Close	9.06		05/06/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.06	-	-	-	-	215
17-Jul-26	9.00	-	-	-	-	-
21-Aug-26	9.02	-	-	-	-	-
18-Sep-26	9.03	-	-	-	-	-
18-Dec-26	8.94	-	-	-	-	-
19-Mar-27	9.00	-	-	-	-	-
18-Jun-27	9.06	-	-	-	-	-
17-Sep-27	8.97	-	-	-	-	-
17-Dec-27	8.88	-	-	-	-	-
17-Mar-28	8.93	-	-	-	-	-
16-Jun-28	8.99	-	-	-	-	-
15-Sep-28	8.90	-	-	-	-	-
15-Dec-28	8.80	-	-	-	-	-
15-Jun-29	8.92	-	-	-	-	-
21-Dec-29	8.74	-	-	-	-	-
21-Jun-30	8.85	-	-	-	-	-
20-Dec-30	8.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.06	-	-	-	-	-
17-Jul-26	9.00	-	-	-	-	-
21-Aug-26	9.02	-	-	-	-	-
18-Sep-26	9.03	-	-	-	-	-
18-Dec-26	8.94	-	-	-	-	-
19-Mar-27	9.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.06	-	-	-	-	-

	Previous Close	6.62		05/06/26
	GRIFOLS B Close	6.67		05/06/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.67	-	-	-	-	-

	Previous Close	7.11		05/06/26
	HBX Close	7.09		05/06/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	7.10	-	-	-	-	-
17-Jul-26	7.11	-	-	-	-	-
21-Aug-26	7.12	-	-	-	-	-
18-Sep-26	7.14	-	-	-	-	-
18-Dec-26	7.18	-	-	-	-	-
19-Mar-27	7.23	-	-	-	-	-
18-Jun-27	7.27	-	-	-	-	-
17-Sep-27	7.25	-	-	-	-	-
17-Dec-27	7.30	-	-	-	-	-
17-Mar-28	7.34	-	-	-	-	-
16-Jun-28	7.39	-	-	-	-	-
15-Sep-28	7.36	-	-	-	-	-
15-Dec-28	7.41	-	-	-	-	-
15-Jun-29	7.50	-	-	-	-	-
21-Dec-29	7.53	-	-	-	-	-
21-Jun-30	7.63	-	-	-	-	-
20-Dec-30	7.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	7.10	-	-	-	-	-
17-Jul-26	7.11	-	-	-	-	-
21-Aug-26	7.12	-	-	-	-	-
18-Sep-26	7.14	-	-	-	-	-
18-Dec-26	7.18	-	-	-	-	-
19-Mar-27	7.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.09	-	-	-	-	-

	Previous Close	4.87		05/06/26
	IAG Close	4.87		05/06/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.87	-	-	-	-	30
17-Jul-26	4.83	-	-	-	-	-
21-Aug-26	4.84	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	10
18-Dec-26	4.83	-	-	-	-	-
19-Mar-27	4.86	-	-	-	-	-
18-Jun-27	4.89	-	-	-	-	-
17-Sep-27	4.87	-	-	-	-	-
17-Dec-27	4.85	-	-	-	-	-
17-Mar-28	4.88	-	-	-	-	-
16-Jun-28	4.91	-	-	-	-	-
15-Sep-28	4.88	-	-	-	-	-
15-Dec-28	4.84	-	-	-	-	-
15-Jun-29	4.90	-	-	-	-	-
21-Dec-29	4.82	-	-	-	-	-
21-Jun-30	4.88	-	-	-	-	-
20-Dec-30	4.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.87	-	-	-	-	-
17-Jul-26	4.83	-	-	-	-	-
21-Aug-26	4.84	-	-	-	-	-
18-Sep-26	4.85	-	-	-	-	-
18-Dec-26	4.83	-	-	-	-	-
19-Mar-27	4.86	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.87	-	-	-	-	-

	Previous Close	19.56		05/06/26
	IBERDROLA Close	19.85		05/06/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	19.85	-	-	-	-	-
12-Jun-26	19.86	-	-	-	-	-
19-Jun-26	19.87	19.64	19.64	19.64	19	7,381
26-Jun-26	19.87	-	-	-	-	-
17-Jul-26	19.47	-	-	-	-	-
21-Aug-26	19.51	-	-	-	-	-
18-Sep-26	19.55	-	-	-	-	-
18-Dec-26	19.67	-	-	-	-	-
19-Mar-27	19.53	-	-	-	-	-
18-Jun-27	19.66	-	-	-	-	-
17-Sep-27	19.31	-	-	-	-	-
17-Dec-27	19.43	-	-	-	-	-
17-Mar-28	19.29	-	-	-	-	-
16-Jun-28	19.41	-	-	-	-	-
15-Sep-28	19.06	-	-	-	-	-
15-Dec-28	19.18	-	-	-	-	-
15-Jun-29	19.16	-	-	-	-	-
21-Dec-29	18.95	-	-	-	-	-
21-Jun-30	18.98	-	-	-	-	-
20-Dec-30	18.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.87	-	-	-	-	-
17-Jul-26	19.47	-	-	-	-	-
21-Aug-26	19.51	-	-	-	-	-
18-Sep-26	19.55	-	-	-	-	-
18-Dec-26	19.67	-	-	-	-	-
19-Mar-27	19.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.85	-	-	-	-	-

	Previous Close	54.06		05/06/26
	INDITEX Close	55.00		05/06/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	55.00	-	-	-	-	-
12-Jun-26	55.02	-	-	-	-	-
19-Jun-26	55.04	55.83	55.83	55.83	5	8,659
26-Jun-26	55.06	-	-	-	-	-
17-Jul-26	55.14	-	-	-	-	-
21-Aug-26	55.26	-	-	-	-	-
18-Sep-26	55.36	-	-	-	-	-
18-Dec-26	55.38	-	-	-	-	-
19-Mar-27	55.74	-	-	-	-	-
18-Jun-27	55.20	-	-	-	-	-
17-Sep-27	55.57	-	-	-	-	-
17-Dec-27	55.63	-	-	-	-	-
17-Mar-28	55.99	-	-	-	-	-
16-Jun-28	55.44	-	-	-	-	-
15-Sep-28	55.80	-	-	-	-	-
15-Dec-28	55.83	-	-	-	-	-
15-Jun-29	55.68	-	-	-	-	-
21-Dec-29	56.15	-	-	-	-	-
21-Jun-30	56.06	-	-	-	-	-
20-Dec-30	56.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	55.04	-	-	-	-	-
17-Jul-26	55.14	-	-	-	-	-
21-Aug-26	55.26	-	-	-	-	-
18-Sep-26	55.36	-	-	-	-	-
18-Dec-26	55.38	-	-	-	-	-
19-Mar-27	55.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.00	-	-	-	-	-

	Previous Close	54.40		05/06/26
	INDRA Close	55.44		05/06/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	55.48	55.54	55.54	55.34	3	340
17-Jul-26	55.28	-	-	-	-	-
21-Aug-26	55.40	-	-	-	-	-
18-Sep-26	55.50	-	-	-	-	-
18-Dec-26	55.85	-	-	-	-	-
19-Mar-27	56.21	-	-	-	-	-
18-Jun-27	56.57	-	-	-	-	-
17-Sep-27	56.59	-	-	-	-	-
17-Dec-27	56.96	-	-	-	-	-
17-Mar-28	57.33	-	-	-	-	-
16-Jun-28	57.70	-	-	-	-	-
15-Sep-28	57.69	-	-	-	-	-
15-Dec-28	58.06	-	-	-	-	-
15-Jun-29	58.81	-	-	-	-	-
21-Dec-29	59.21	-	-	-	-	-
21-Jun-30	60.00	-	-	-	-	-
20-Dec-30	60.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	55.48	-	-	-	-	-
17-Jul-26	55.28	-	-	-	-	-
21-Aug-26	55.40	-	-	-	-	-
18-Sep-26	55.50	-	-	-	-	-
18-Dec-26	55.85	-	-	-	-	-
19-Mar-27	56.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	55.44	-	-	-	-	-

	Previous Close	59.00		05/06/26
	LABORAT. ROVI Close	58.80		05/06/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.84	-	-	-	-	2
17-Jul-26	57.99	-	-	-	-	-
21-Aug-26	58.11	-	-	-	-	-
18-Sep-26	58.22	-	-	-	-	-
18-Dec-26	58.58	-	-	-	-	-
19-Mar-27	58.97	-	-	-	-	-
18-Jun-27	59.34	-	-	-	-	-
17-Sep-27	58.64	-	-	-	-	-
17-Dec-27	59.03	-	-	-	-	-
17-Mar-28	59.41	-	-	-	-	-
16-Jun-28	59.78	-	-	-	-	-
15-Sep-28	58.66	-	-	-	-	-
15-Dec-28	59.04	-	-	-	-	-
15-Jun-29	59.80	-	-	-	-	-
21-Dec-29	58.80	-	-	-	-	-
21-Jun-30	59.58	-	-	-	-	-
20-Dec-30	58.47	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.84	-	-	-	-	-
17-Jul-26	57.99	-	-	-	-	-
21-Aug-26	58.11	-	-	-	-	-
18-Sep-26	58.22	-	-	-	-	-
18-Dec-26	58.58	-	-	-	-	-
19-Mar-27	58.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.80	-	-	-	-	-

	Previous Close	1.16		05/06/26
	LINEA DIRECTA Close	1.17		05/06/26

FUTURES LINEA DIRECTA

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

	Previous Close	32.54		05/06/26
	LOGISTA Close	33.02		05/06/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.02	-	-	-	-	-

	Previous Close	3.88		05/06/26
	MAPFRE Close	3.92		05/06/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.92	-	-	-	-	434
17-Jul-26	3.93	-	-	-	-	-
21-Aug-26	3.94	-	-	-	-	-
18-Sep-26	3.94	-	-	-	-	-
18-Dec-26	3.89	-	-	-	-	-
19-Mar-27	3.91	-	-	-	-	-
18-Jun-27	3.82	-	-	-	-	-
17-Sep-27	3.84	-	-	-	-	-
17-Dec-27	3.78	-	-	-	-	-
17-Mar-28	3.81	-	-	-	-	-
16-Jun-28	3.71	-	-	-	-	-
15-Sep-28	3.73	-	-	-	-	-
15-Dec-28	3.67	-	-	-	-	-
15-Jun-29	3.59	-	-	-	-	-
21-Dec-29	3.56	-	-	-	-	-
21-Jun-30	3.48	-	-	-	-	-
20-Dec-30	3.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.92	-	-	-	-	-
17-Jul-26	3.93	-	-	-	-	-
21-Aug-26	3.94	-	-	-	-	-
18-Sep-26	3.94	-	-	-	-	-
18-Dec-26	3.89	-	-	-	-	-
19-Mar-27	3.91	-	-	-	-	-

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

	Previous Close	11.04		05/06/26
	MELIA HOTELS Close	10.97		05/06/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	10.98	-	-	-	-	-
17-Jul-26	10.82	-	-	-	-	-
21-Aug-26	10.85	-	-	-	-	-
18-Sep-26	10.87	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	11.01	-	-	-	-	-
18-Jun-27	11.08	-	-	-	-	-
17-Sep-27	10.96	-	-	-	-	-
17-Dec-27	11.03	-	-	-	-	-
17-Mar-28	11.10	-	-	-	-	-
16-Jun-28	11.17	-	-	-	-	-
15-Sep-28	11.05	-	-	-	-	-
15-Dec-28	11.12	-	-	-	-	-
15-Jun-29	11.26	-	-	-	-	-
21-Dec-29	11.21	-	-	-	-	-
21-Jun-30	11.36	-	-	-	-	-
20-Dec-30	11.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	10.98	-	-	-	-	-
17-Jul-26	10.82	-	-	-	-	-
21-Aug-26	10.85	-	-	-	-	-
18-Sep-26	10.87	-	-	-	-	-
18-Dec-26	10.93	-	-	-	-	-
19-Mar-27	11.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.97	-	-	-	-	-

	Previous Close	14.91		05/06/26
	MERLIN Close	14.78		05/06/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.79	-	-	-	-	-
17-Jul-26	14.82	-	-	-	-	-
21-Aug-26	14.85	-	-	-	-	-
18-Sep-26	14.88	-	-	-	-	-
18-Dec-26	14.77	-	-	-	-	-
19-Mar-27	14.87	-	-	-	-	-
18-Jun-27	14.74	-	-	-	-	-
17-Sep-27	14.84	-	-	-	-	-
17-Dec-27	14.72	-	-	-	-	-
17-Mar-28	14.81	-	-	-	-	-
16-Jun-28	14.68	-	-	-	-	-
15-Sep-28	14.78	-	-	-	-	-
15-Dec-28	14.64	-	-	-	-	-
15-Jun-29	14.60	-	-	-	-	-
21-Dec-29	14.55	-	-	-	-	-
21-Jun-30	14.51	-	-	-	-	-
20-Dec-30	14.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.79	-	-	-	-	-
17-Jul-26	14.82	-	-	-	-	-
21-Aug-26	14.85	-	-	-	-	-
18-Sep-26	14.88	-	-	-	-	-
18-Dec-26	14.77	-	-	-	-	-
19-Mar-27	14.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.78	-	-	-	-	-

	Previous Close	28.62		05/06/26
	NATURGY Close	28.94		05/06/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.96	-	-	-	-	14
17-Jul-26	29.01	-	-	-	-	-
21-Aug-26	28.48	-	-	-	-	-
18-Sep-26	28.53	-	-	-	-	-
18-Dec-26	28.11	-	-	-	-	5,000
19-Mar-27	28.30	-	-	-	-	-
18-Jun-27	27.85	-	-	-	-	-
17-Sep-27	27.41	-	-	-	-	-
17-Dec-27	26.97	-	-	-	-	-
17-Mar-28	27.14	-	-	-	-	-
16-Jun-28	26.64	-	-	-	-	-
15-Sep-28	26.24	-	-	-	-	-
15-Dec-28	25.83	-	-	-	-	-
15-Jun-29	25.53	-	-	-	-	-
21-Dec-29	24.80	-	-	-	-	-
21-Jun-30	24.51	-	-	-	-	-
20-Dec-30	23.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.96	-	-	-	-	-
17-Jul-26	29.01	-	-	-	-	-
21-Aug-26	28.48	-	-	-	-	-
18-Sep-26	28.53	-	-	-	-	-
18-Dec-26	28.11	-	-	-	-	-
19-Mar-27	28.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.94	-	-	-	-	-

	Previous Close	0.48		05/06/26
	OBRASCON HUARTE Close	0.47		05/06/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.47	-	-	-	-	-
17-Jul-26	0.47	-	-	-	-	-
21-Aug-26	0.47	-	-	-	-	-
18-Sep-26	0.48	-	-	-	-	-
18-Dec-26	0.48	-	-	-	-	-
19-Mar-27	0.48	-	-	-	-	-
18-Jun-27	0.48	-	-	-	-	-
17-Sep-27	0.49	-	-	-	-	-
17-Dec-27	0.49	-	-	-	-	-
17-Mar-28	0.49	-	-	-	-	-
16-Jun-28	0.50	-	-	-	-	-
15-Sep-28	0.50	-	-	-	-	-
15-Dec-28	0.50	-	-	-	-	-
15-Jun-29	0.51	-	-	-	-	-
21-Dec-29	0.52	-	-	-	-	-
21-Jun-30	0.52	-	-	-	-	-
20-Dec-30	0.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.47	-	-	-	-	-
17-Jul-26	0.47	-	-	-	-	-
21-Aug-26	0.47	-	-	-	-	-
18-Sep-26	0.48	-	-	-	-	-
18-Dec-26	0.48	-	-	-	-	-
19-Mar-27	0.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.47	-	-	-	-	-

	Previous Close	94.25		05/06/26
	PHARMA MAR Close	96.15		05/06/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	96.22	-	-	-	-	-
17-Jul-26	95.39	-	-	-	-	-
21-Aug-26	95.60	-	-	-	-	-
18-Sep-26	95.77	-	-	-	-	-
18-Dec-26	96.37	-	-	-	-	-
19-Mar-27	97.00	-	-	-	-	-
18-Jun-27	97.62	-	-	-	-	-
17-Sep-27	97.27	-	-	-	-	-
17-Dec-27	97.91	-	-	-	-	-
17-Mar-28	98.55	-	-	-	-	-
16-Jun-28	99.17	-	-	-	-	-
15-Sep-28	98.81	-	-	-	-	-
15-Dec-28	99.44	-	-	-	-	-
15-Jun-29	100.72	-	-	-	-	-
21-Dec-29	101.08	-	-	-	-	-
21-Jun-30	102.43	-	-	-	-	-
20-Dec-30	102.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	96.22	-	-	-	-	-
17-Jul-26	95.39	-	-	-	-	-
21-Aug-26	95.60	-	-	-	-	-
18-Sep-26	95.77	-	-	-	-	-
18-Dec-26	96.37	-	-	-	-	-
19-Mar-27	97.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	96.15	-	-	-	-	-

	Previous Close	2.60		05/06/26
	PROSEGUR Close	2.61		05/06/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.61	-	-	-	-	-

	Previous Close	15.90		05/06/26
	PUIG Close	16.03		05/06/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.62	-	-	-	-	230
17-Jul-26	15.65	-	-	-	-	-
21-Aug-26	15.68	-	-	-	-	-
18-Sep-26	15.71	-	-	-	-	-
18-Dec-26	15.81	-	-	-	-	-
19-Mar-27	15.91	-	-	-	-	-
18-Jun-27	15.56	-	-	-	-	-
17-Sep-27	15.67	-	-	-	-	-
17-Dec-27	15.77	-	-	-	-	-
17-Mar-28	15.87	-	-	-	-	-
16-Jun-28	15.48	-	-	-	-	-
15-Sep-28	15.58	-	-	-	-	-
15-Dec-28	15.68	-	-	-	-	-
15-Jun-29	15.35	-	-	-	-	-
21-Dec-29	15.56	-	-	-	-	-
21-Jun-30	15.16	-	-	-	-	-
20-Dec-30	15.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.62	-	-	-	-	-
17-Jul-26	15.65	-	-	-	-	-
21-Aug-26	15.68	-	-	-	-	-
18-Sep-26	15.71	-	-	-	-	-
18-Dec-26	15.81	-	-	-	-	-
19-Mar-27	15.91	-	-	-	-	-

	Previous Close	14.64		05/06/26
	REDEIA Close	14.86		05/06/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.87	-	-	-	-	64
17-Jul-26	14.30	-	-	-	-	-
21-Aug-26	14.33	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.44	-	-	-	-	-
19-Mar-27	14.33	-	-	-	-	-
18-Jun-27	14.42	-	-	-	-	-
17-Sep-27	13.90	-	-	-	-	-
17-Dec-27	13.99	-	-	-	-	-
17-Mar-28	13.87	-	-	-	-	-
16-Jun-28	13.96	-	-	-	-	-
15-Sep-28	13.42	-	-	-	-	-
15-Dec-28	13.50	-	-	-	-	-
15-Jun-29	13.46	-	-	-	-	-
21-Dec-29	12.99	-	-	-	-	-
21-Jun-30	12.94	-	-	-	-	-
20-Dec-30	12.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.87	-	-	-	-	-
17-Jul-26	14.30	-	-	-	-	-
21-Aug-26	14.33	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.44	-	-	-	-	-
19-Mar-27	14.33	-	-	-	-	-

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

	Previous Close	22.91		05/06/26
	REPSOL Close	23.08		05/06/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	23.08	-	-	-	-	-
12-Jun-26	23.09	-	-	-	-	-
19-Jun-26	23.10	-	-	-	-	388
26-Jun-26	23.11	-	-	-	-	-
17-Jul-26	22.59	-	-	-	-	-
21-Aug-26	22.64	-	-	-	-	5
18-Sep-26	22.68	-	-	-	-	3
18-Dec-26	22.82	-	-	-	-	15,000
19-Mar-27	22.44	-	-	-	-	-
18-Jun-27	22.58	-	-	-	-	-
17-Sep-27	22.15	-	-	-	-	-
17-Dec-27	22.29	-	-	-	-	-
17-Mar-28	21.89	-	-	-	-	-
16-Jun-28	22.03	-	-	-	-	-
15-Sep-28	21.58	-	-	-	-	-
15-Dec-28	21.72	-	-	-	-	-
15-Jun-29	21.47	-	-	-	-	-
21-Dec-29	21.19	-	-	-	-	-
21-Jun-30	21.03	-	-	-	-	-
20-Dec-30	20.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.10	-	-	-	-	-
17-Jul-26	22.59	-	-	-	-	-
21-Aug-26	22.64	-	-	-	-	-
18-Sep-26	22.68	-	-	-	-	-
18-Dec-26	22.82	-	-	-	-	-
19-Mar-27	22.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.08	-	-	-	-	-

	Previous Close	4.53		05/06/26
	SACYR Close	4.58		05/06/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.58	-	-	-	-	-
17-Jul-26	4.49	-	-	-	-	-
21-Aug-26	4.50	-	-	-	-	-
18-Sep-26	4.51	-	-	-	-	-
18-Dec-26	4.53	-	-	-	-	-
19-Mar-27	4.51	-	-	-	-	-
18-Jun-27	4.54	-	-	-	-	-
17-Sep-27	4.49	-	-	-	-	-
17-Dec-27	4.52	-	-	-	-	-
17-Mar-28	4.48	-	-	-	-	-
16-Jun-28	4.51	-	-	-	-	-
15-Sep-28	4.45	-	-	-	-	-
15-Dec-28	4.48	-	-	-	-	-
15-Jun-29	4.47	-	-	-	-	-
21-Dec-29	4.45	-	-	-	-	-
21-Jun-30	4.44	-	-	-	-	-
20-Dec-30	4.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.58	-	-	-	-	-
17-Jul-26	4.49	-	-	-	-	-
21-Aug-26	4.50	-	-	-	-	-
18-Sep-26	4.51	-	-	-	-	-
18-Dec-26	4.53	-	-	-	-	-
19-Mar-27	4.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.58	-	-	-	-	-

	Previous Close	10.73		05/06/26
	SANTANDER Close	10.67		05/06/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	10.67	-	-	-	-	-
12-Jun-26	10.68	-	-	-	-	-
19-Jun-26	10.68	10.70	10.70	10.70	151	219,378
26-Jun-26	10.69	-	-	-	-	-
17-Jul-26	10.70	-	-	-	-	-
21-Aug-26	10.72	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	10,000
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.68	-	-	-	-	-
17-Sep-27	10.75	-	-	-	-	-
17-Dec-27	10.62	-	-	-	-	-
17-Mar-28	10.69	-	-	-	-	-
16-Jun-28	10.57	-	-	-	-	-
15-Sep-28	10.64	-	-	-	-	-
15-Dec-28	10.48	-	-	-	-	-
15-Jun-29	10.43	-	-	-	-	-
21-Dec-29	10.37	-	-	-	-	-
21-Jun-30	10.38	-	-	-	-	-
20-Dec-30	10.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	10.68	-	-	-	-	1,307,400
17-Jul-26	10.70	-	-	-	-	-
21-Aug-26	10.72	-	-	-	-	-
18-Sep-26	10.74	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	20
19-Mar-27	10.74	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.67	-	-	-	-	-

	Previous Close	23.70		05/06/26
	SOLARIA Close	23.77		05/06/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.79	-	-	-	-	1
17-Jul-26	23.83	-	-	-	-	-
21-Aug-26	23.88	-	-	-	-	-
18-Sep-26	23.92	-	-	-	-	-
18-Dec-26	24.07	-	-	-	-	-
19-Mar-27	24.23	-	-	-	-	-
18-Jun-27	24.39	-	-	-	-	-
17-Sep-27	24.55	-	-	-	-	-
17-Dec-27	24.71	-	-	-	-	-
17-Mar-28	24.87	-	-	-	-	-
16-Jun-28	25.03	-	-	-	-	-
15-Sep-28	25.19	-	-	-	-	-
15-Dec-28	25.35	-	-	-	-	-
15-Jun-29	25.68	-	-	-	-	-
21-Dec-29	26.03	-	-	-	-	-
21-Jun-30	26.37	-	-	-	-	-
20-Dec-30	26.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.79	-	-	-	-	-
17-Jul-26	23.83	-	-	-	-	-
21-Aug-26	23.88	-	-	-	-	-
18-Sep-26	23.92	-	-	-	-	-
18-Dec-26	24.07	-	-	-	-	-
19-Mar-27	24.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.77	-	-	-	-	-

	Previous Close	32.08		05/06/26
	TECNICAS REUNIDAS Close	32.00		05/06/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	32.02	-	-	-	-	-
17-Jul-26	32.08	-	-	-	-	-
21-Aug-26	32.15	-	-	-	-	-
18-Sep-26	32.21	-	-	-	-	-
18-Dec-26	31.66	-	-	-	-	-
19-Mar-27	31.87	-	-	-	-	-
18-Jun-27	32.07	-	-	-	-	-
17-Sep-27	32.28	-	-	-	-	-
17-Dec-27	31.75	-	-	-	-	-
17-Mar-28	31.95	-	-	-	-	-
16-Jun-28	32.16	-	-	-	-	-
15-Sep-28	32.36	-	-	-	-	-
15-Dec-28	31.82	-	-	-	-	-
15-Jun-29	32.23	-	-	-	-	-
21-Dec-29	31.92	-	-	-	-	-
21-Jun-30	32.34	-	-	-	-	-
20-Dec-30	32.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	32.02	-	-	-	-	-
17-Jul-26	32.08	-	-	-	-	-
21-Aug-26	32.15	-	-	-	-	-
18-Sep-26	32.21	-	-	-	-	-
18-Dec-26	31.66	-	-	-	-	-
19-Mar-27	31.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	32.00	-	-	-	-	-

	Previous Close	3.91		05/06/26
	TELEFONICA Close	3.88		05/06/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
05-Jun-26	3.88	-	-	-	-	-
12-Jun-26	3.88	-	-	-	-	-
19-Jun-26	3.73	3.77	3.77	3.77	100	20,210
26-Jun-26	3.74	-	-	-	-	-
17-Jul-26	3.74	-	-	-	-	-
21-Aug-26	3.75	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-
18-Jun-27	3.68	-	-	-	-	-
17-Sep-27	3.70	-	-	-	-	-
17-Dec-27	3.73	-	-	-	-	-
17-Mar-28	3.75	-	-	-	-	-
16-Jun-28	3.63	-	-	-	-	-
15-Sep-28	3.65	-	-	-	-	-
15-Dec-28	3.67	-	-	-	-	-
15-Jun-29	3.57	-	-	-	-	-
21-Dec-29	3.62	-	-	-	-	-
21-Jun-30	3.52	-	-	-	-	-
20-Dec-30	3.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.73	-	-	-	-	-
17-Jul-26	3.74	-	-	-	-	-
21-Aug-26	3.75	-	-	-	-	-
18-Sep-26	3.76	-	-	-	-	-
18-Dec-26	3.78	-	-	-	-	-
19-Mar-27	3.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.88	-	-	-	-	-

	Previous Close	2.83		05/06/26
	UNICAJA Close	2.82		05/06/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.82	-	-	-	-	10
17-Jul-26	2.83	-	-	-	-	-
21-Aug-26	2.83	-	-	-	-	-
18-Sep-26	2.84	-	-	-	-	-
18-Dec-26	2.79	-	-	-	-	-
19-Mar-27	2.80	-	-	-	-	-
18-Jun-27	2.71	-	-	-	-	-
17-Sep-27	2.73	-	-	-	-	-
17-Dec-27	2.68	-	-	-	-	-
17-Mar-28	2.69	-	-	-	-	-
16-Jun-28	2.60	-	-	-	-	-
15-Sep-28	2.62	-	-	-	-	-
15-Dec-28	2.56	-	-	-	-	-
15-Jun-29	2.49	-	-	-	-	-
21-Dec-29	2.45	-	-	-	-	-
21-Jun-30	2.37	-	-	-	-	-
20-Dec-30	2.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.82	-	-	-	-	-
17-Jul-26	2.83	-	-	-	-	-
21-Aug-26	2.83	-	-	-	-	-
18-Sep-26	2.84	-	-	-	-	-
18-Dec-26	2.79	-	-	-	-	-
19-Mar-27	2.80	-	-	-	-	-

	Previous Close	76.30		05/06/26
	VIDRALA Close	77.10		05/06/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	77.16	-	-	-	-	-
17-Jul-26	76.82	-	-	-	-	-
21-Aug-26	76.99	-	-	-	-	-
18-Sep-26	77.13	-	-	-	-	-
18-Dec-26	77.61	-	-	-	-	-
19-Mar-27	76.82	-	-	-	-	-
18-Jun-27	77.31	-	-	-	-	-
17-Sep-27	77.37	-	-	-	-	-
17-Dec-27	77.88	-	-	-	-	-
17-Mar-28	77.01	-	-	-	-	-
16-Jun-28	77.50	-	-	-	-	-
15-Sep-28	77.50	-	-	-	-	-
15-Dec-28	78.00	-	-	-	-	-
15-Jun-29	77.55	-	-	-	-	-
21-Dec-29	78.09	-	-	-	-	-
21-Jun-30	77.64	-	-	-	-	-
20-Dec-30	78.18	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	77.16	-	-	-	-	-
17-Jul-26	76.82	-	-	-	-	-
21-Aug-26	76.99	-	-	-	-	-
18-Sep-26	77.13	-	-	-	-	-
18-Dec-26	77.61	-	-	-	-	-
19-Mar-27	76.82	-	-	-	-	-

	Previous Close	57.10		05/06/26
	VISCOFAN Close	57.50		05/06/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.54	-	-	-	-	-
17-Jul-26	57.64	-	-	-	-	-
21-Aug-26	57.77	-	-	-	-	-
18-Sep-26	57.87	-	-	-	-	-
18-Dec-26	58.24	-	-	-	-	-
19-Mar-27	57.21	-	-	-	-	-
18-Jun-27	56.83	-	-	-	-	-
17-Sep-27	57.21	-	-	-	-	-
17-Dec-27	57.58	-	-	-	-	-
17-Mar-28	56.55	-	-	-	-	-
16-Jun-28	56.14	-	-	-	-	-
15-Sep-28	56.50	-	-	-	-	-
15-Dec-28	56.86	-	-	-	-	-
15-Jun-29	55.40	-	-	-	-	-
21-Dec-29	54.75	-	-	-	-	-
21-Jun-30	54.68	-	-	-	-	-
20-Dec-30	54.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	57.54	-	-	-	-	-
17-Jul-26	57.64	-	-	-	-	-
21-Aug-26	57.77	-	-	-	-	-
18-Sep-26	57.87	-	-	-	-	-
18-Dec-26	58.24	-	-	-	-	-
19-Mar-27	57.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.50	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		05/06/26
	BBVA DIV Close	0.600		05/06/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0850	-	-	-	-	-
15-Dec-28	1.1270	-	-	-	-	50
21-Dec-29	1.1680	-	-	-	-	100
20-Dec-30	0.8600	-	-	-	-	-

	Previous Close	-		05/06/26
	BBVA DIV25 Close	-		05/06/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0850	-	-	-	-	-
15-Dec-28	1.1270	-	-	-	-	-
21-Dec-29	1.1680	-	-	-	-	-
20-Dec-30	0.8600	-	-	-	-	-

	Previous Close	0.332		05/06/26
	CAIXABANK DIV Close	0.332		05/06/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.5080	-	-	-	-	-
21-Dec-29	0.4800	-	-	-	-	-
20-Dec-30	0.4300	-	-	-	-	-

	Previous Close	-		05/06/26
	CAIXABANK DIV25 Close	-		05/06/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.5080	-	-	-	-	-
21-Dec-29	0.4800	-	-	-	-	-
20-Dec-30	0.4300	-	-	-	-	-

	Previous Close	0.570		05/06/26
	GAS NATURAL DIV Close	0.570		05/06/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5700	-	-	-	-	-
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	-		05/06/26
	GAS NATURAL DIV25 Close	-		05/06/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5700	-	-	-	-	-
17-Jul-26	0.5700	-	-	-	-	-
21-Aug-26	1.1650	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.8150	-	-	-	-	-
21-Dec-29	1.7070	-	-	-	-	-
20-Dec-30	1.6600	-	-	-	-	-

	Previous Close	0.253		05/06/26
	IBERDROLA DIV Close	0.253		05/06/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2670	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7440	-	-	-	-	-
21-Dec-29	0.7350	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		05/06/26
	IBERDROLA DIV25 Close	-		05/06/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2670	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7440	-	-	-	-	-
21-Dec-29	0.7350	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	0.875		05/06/26
	INDITEX DIV Close	0.875		05/06/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		05/06/26
	INDITEX DIV25 Close	-		05/06/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		05/06/26
	REPSOL DIV Close	0.500		05/06/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1300	-	-	-	-	-
21-Dec-29	1.0950	-	-	-	-	216
20-Dec-30	0.9000	-	-	-	-	85

	Previous Close	-		05/06/26
	REPSOL DIV25 Close	-		05/06/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.1100	-	-	-	-	-
15-Dec-28	1.1300	-	-	-	-	-
21-Dec-29	1.0950	-	-	-	-	-
20-Dec-30	0.9000	-	-	-	-	-

	Previous Close	0.125		05/06/26
	SANTANDER DIV Close	0.125		05/06/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.1250	-	-	-	-	20,500
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	1,050
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.3840	-	-	-	-	50
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	-		05/06/26
	SANTANDER DIV25 Close	-		05/06/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.1250	-	-	-	-	3,775
17-Jul-26	0.1250	-	-	-	-	-
21-Aug-26	0.1250	-	-	-	-	-
18-Sep-26	0.1250	-	-	-	-	-
18-Dec-26	0.2650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4100	-	-	-	-	-
21-Dec-29	0.3840	-	-	-	-	-
20-Dec-30	0.2700	-	-	-	-	-

	Previous Close	-		05/06/26
	TELEFONICA DIV Close	-		05/06/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		05/06/26
	TELEFONICA DIV25 Close	-		05/06/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		05/06/26
	MINI IBEX-35 Close	-		05/06/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 18,100	244.90	-	-	-	31.20	1.00	2	-
Jun-26 w1 18,150	194.90	-	-	-	30.94	1.00	2	-
Jun-26 w1 18,200	144.90	-	-	-	30.69	1.00	3	-
Jun-26 w1 18,250	94.90	239.00	239.00	239.00	30.43	1.00	2	-
Jun-26 w1 18,300	44.90	94.00	94.00	94.00	30.18	1.00	3	-
Jun-26 w1 18,350	-	-	-	-	29.94	-	2	-
Jun-26 w1 18,375	-	3.00	3.00	3.00	29.90	-	4	-
Jun-26 w1 18,400	-	-	-	-	29.86	-	1	-
Jun-26 w1 18,475	-	-	-	-	29.73	-	1	-
Jun-26 w1 18,500	-	30.00	30.00	30.00	29.69	-	14	-
Jun-26 w1 18,550	-	-	-	-	29.60	-	8	-
Jun-26 w1 18,650	-	-	-	-	29.43	-	1	-
Jun-26 w1 18,700	-	-	-	-	29.34	-	1	-
Jun-26 w1 18,725	-	-	-	-	29.30	-	1	-
Jun-26 w1 18,750	-	-	-	-	29.26	-	2	-
Jun-26 w1 18,800	-	-	-	-	29.17	-	1	-
Jun-26 w1 18,850	-	-	-	-	29.09	-	1	-
Jun-26 w1 18,900	-	-	-	-	29.00	-	3	-
Jun-26 w1 19,000	-	-	-	-	28.83	-	1	-
Jun-26 w1 19,075	-	-	-	-	28.70	-	10	-
Jun-26 w1 19,100	-	-	-	-	28.66	-	1	-
Jun-26 w2 18,000	414.00	-	-	-	16.72	0.81	-	2
Jun-26 w2 18,150	294.00	-	-	-	15.94	0.71	-	1
Jun-26 w2 18,250	224.00	-	-	-	15.43	0.62	-	1
Jun-26 w2 18,300	192.00	-	-	-	15.17	0.57	-	2
Jun-26 w2 18,350	162.00	251.00	251.00	251.00	14.91	0.52	1	1
Jun-26 w2 18,400	136.00	134.00	198.00	134.00	14.75	0.47	4	2
Jun-26 w2 18,450	113.00	116.00	116.00	116.00	14.66	0.42	1	1
Jun-26 w2 18,600	60.00	-	-	-	14.38	0.27	-	10
Jun-26 w2 18,700	37.00	68.00	68.00	68.00	14.19	0.19	1	2
Jun-26 w2 18,800	21.00	48.00	48.00	48.00	14.00	0.12	1	1
Jun-26 w2 18,900	11.00	25.00	25.00	25.00	13.82	0.07	2	3
Jun-26 w2 19,200	1.00	-	-	-	13.26	0.01	-	1
Jun-26 w2 19,300	-	-	-	-	13.07	-	-	3
Jun-26 7,400	10,949.00	-	-	-	66.65	1.00	-	3
Jun-26 11,400	6,952.00	-	-	-	47.99	1.00	-	32
Jun-26 12,100	6,253.00	-	-	-	44.72	1.00	-	3
Jun-26 12,200	6,153.00	-	-	-	44.25	1.00	-	4
Jun-26 12,700	5,653.00	-	-	-	41.92	1.00	-	5
Jun-26 13,400	4,954.00	-	-	-	38.65	1.00	-	1
Jun-26 13,500	4,854.00	-	-	-	38.19	1.00	-	1
Jun-26 13,700	4,654.00	-	-	-	37.25	1.00	-	4
Jun-26 14,000	4,354.00	-	-	-	35.85	1.00	-	2
Jun-26 14,500	3,855.00	-	-	-	33.52	1.00	-	2
Jun-26 14,900	3,455.00	-	-	-	31.66	1.00	-	2
Jun-26 15,000	3,355.00	-	-	-	31.19	1.00	-	1
Jun-26 15,100	3,255.00	-	-	-	30.72	1.00	-	1
Jun-26 15,200	3,155.00	-	-	-	30.26	1.00	-	1
Jun-26 15,300	3,056.00	-	-	-	29.79	1.00	-	3
Jun-26 15,700	2,656.00	-	-	-	27.92	1.00	-	1
Jun-26 15,800	2,556.00	-	-	-	27.46	1.00	-	1
Jun-26 16,000	2,357.00	-	-	-	26.52	1.00	-	3
Jun-26 16,100	2,257.00	-	-	-	26.06	0.99	-	1
Jun-26 16,300	2,058.00	-	-	-	25.12	0.99	-	2
Jun-26 16,450	1,909.00	-	-	-	24.42	0.99	-	1
Jun-26 16,500	1,860.00	-	-	-	24.19	0.99	-	6
Jun-26 16,700	1,662.00	-	-	-	23.26	0.98	-	4
Jun-26 16,800	1,564.00	-	-	-	22.79	0.98	-	1
Jun-26 17,000	1,368.00	-	-	-	21.86	0.96	-	3
Jun-26 17,050	1,319.00	-	-	-	21.62	0.96	-	1
Jun-26 17,100	1,271.00	-	-	-	21.39	0.96	-	2
Jun-26 17,200	1,175.00	-	-	-	20.92	0.94	-	4
Jun-26 17,250	1,127.00	-	-	-	20.69	0.94	-	100
Jun-26 17,300	1,079.00	-	-	-	20.46	0.93	-	2
Jun-26 17,350	1,032.00	-	-	-	20.22	0.92	-	80
Jun-26 17,400	985.00	-	-	-	19.99	0.92	-	2
Jun-26 17,500	892.00	-	-	-	19.52	0.90	-	10
Jun-26 17,600	801.00	870.00	870.00	870.00	19.06	0.87	1	209
Jun-26 17,650	757.00	-	-	-	18.82	0.86	-	100
Jun-26 17,700	713.00	-	-	-	18.59	0.84	-	108
Jun-26 17,750	669.00	-	-	-	18.36	0.83	-	201
Jun-26 17,800	627.00	-	-	-	18.12	0.81	-	103
Jun-26 17,850	585.00	-	-	-	17.89	0.79	-	1
Jun-26 17,900	544.00	-	-	-	17.66	0.77	-	8
Jun-26 17,950	504.00	-	-	-	17.42	0.75	-	3
Jun-26 18,000	465.00	-	-	-	17.19	0.72	-	19
Jun-26 18,050	427.00	-	-	-	16.96	0.70	-	5
Jun-26 18,100	390.00	-	-	-	16.72	0.67	-	15
Jun-26 18,150	355.00	-	-	-	16.49	0.64	-	16
Jun-26 18,200	321.00	325.00	325.00	325.00	16.26	0.61	5	10
Jun-26 18,250	288.00	-	-	-	16.02	0.58	-	2
Jun-26 18,300	257.00	-	-	-	15.79	0.55	-	77
Jun-26 18,400	203.00	265.00	265.00	205.00	15.45	0.48	3	11
Jun-26 18,450	179.00	-	-	-	15.38	0.44	-	1
Jun-26 18,500	158.00	160.00	230.00	160.00	15.30	0.40	8	115
Jun-26 18,550	138.00	138.00	175.00	138.00	15.22	0.37	4	4
Jun-26 18,600	120.00	165.00	165.00	140.00	15.15	0.34	6	13
Jun-26 18,650	103.00	115.00	155.00	115.00	15.07	0.30	9	16
Jun-26 18,700	89.00	100.00	115.00	100.00	14.99	0.27	11	114
Jun-26 18,750	75.00	-	-	-	14.91	0.24	-	6
Jun-26 18,800	64.00	100.00	100.00	100.00	14.84	0.21	10	31
Jun-26 18,850	53.00	-	-	-	14.76	0.19	-	6
Jun-26 18,900	44.00	-	-	-	14.68	0.16	-	5
Jun-26 18,950	37.00	-	-	-	14.61	0.14	-	5
Jun-26 19,000	30.00	28.00	28.00	28.00	14.53	0.12	5	102
Jun-26 19,050	24.00	-	-	-	14.45	0.10	-	1
Jun-26 19,100	19.00	-	-	-	14.37	0.08	-	3
Jun-26 19,150	16.00	-	-	-	14.30	0.07	-	10
Jun-26 19,200	12.00	-	-	-	14.22	0.06	-	4
Jun-26 19,250	10.00	19.00	19.00	13.00	14.14	0.05	20	20
Jun-26 19,300	7.00	-	-	-	14.07	0.04	-	8
Jun-26 19,400	4.00	-	-	-	13.91	0.02	-	3
Jun-26 19,500	2.00	-	-	-	13.76	0.01	-	1
Jun-26 19,600	1.00	-	-	-	13.60	0.01	-	31
Jun-26 19,700	1.00	-	-	-	13.45	-	-	1
Jun-26 19,800	-	-	-	-	13.29	-	-	4
Jun-26 20,000	-	-	-	-	12.99	-	-	1
Jun-26 20,200	-	-	-	-	12.68	-	-	1
Jun-26 w4 18,100	439.00	-	-	-	16.70	0.64	-	1
Jun-26 w4 18,250	339.00	-	-	-	16.04	0.57	-	1
Jun-26 w4 18,550	186.00	180.00	180.00	180.00	15.29	0.40	1	1
Jun-26 w4 18,600	166.00	160.00	160.00	160.00	15.22	0.37	1	1
Jun-26 w4 18,700	132.00	-	-	-	15.08	0.31	-	3
Jun-26 w4 19,150	36.00	-	-	-	14.45	0.12	-	1
Jul-26 16,500	1,826.00	-	-	-	23.07	0.91	-	1
Jul-26 17,000	1,371.00	-	-	-	21.16	0.85	-	1
Jul-26 17,300	1,111.00	-	-	-	20.01	0.79	-	100
Jul-26 17,600	867.00	-	-	-	18.86	0.73	-	100
Jul-26 17,850	678.00	-	-	-	17.90	0.66	-	100
Jul-26 18,000	573.00	-	-	-	17.32	0.61	-	5
Jul-26 18,050	540.00	-	-	-	17.13	0.59	-	1
Jul-26 18,100	507.00	-	-	-	16.94	0.57	-	101
Jul-26 18,150	475.00	-	-	-	16.75	0.55	-	105
Jul-26 18,200	445.00	463.00	463.00	436.00	16.56	0.54	5	3
Jul-26 18,350	363.00	420.00	420.00	420.00	16.18	0.48	1	1
Jul-26 18,400	339.00	-	-	-	16.11	0.46	-	5
Jul-26 18,450	315.00	-	-	-	16.04	0.44	-	2
Jul-26 18,500	293.00	335.00	335.00	335.00	15.96	0.42	1	28
Jul-26 18,550	272.00	-	-	-	15.89	0.40	-	8
Jul-26 18,600	252.00	-	-	-	15.82	0.38	-	6
Jul-26 18,700	215.00	256.00	256.00	256.00	15.68	0.34	2	-
Jul-26 18,750	198.00	-	-	-	15.60	0.32	-	3
Jul-26 18,800	181.00	-	-	-	15.53	0.30	-	22
Jul-26 18,900	152.00	-	-	-	15.39	0.27	-	8
Jul-26 18,950	138.00	-	-	-	15.32	0.25	-	1
Jul-26 19,000	126.00	140.00	140.00	140.00	15.24	0.23	1	7
Jul-26 19,100	103.00	-	-	-	15.10	0.20	-	2
Jul-26 19,200	83.00	-	-	-	14.96	0.17	-	5
Jul-26 19,750	21.00	-	-	-	14.16	0.06	-	1
Jul-26 19,900	13.00	14.00	14.00	14.00	13.95	0.04	10	10
Jul-26 20,000	9.00	-	-	-	13.80	0.03	-	1
Jul-26 20,100	7.00	-	-	-	13.66	0.02	-	1
Jul-26 20,200	5.00	-	-	-	13.51	0.02	-	1
Aug-26 16,500	1,951.00	-	-	-	23.39	0.84	-	3
Aug-26 17,000	1,522.00	-	-	-	21.70	0.78	-	1
Aug-26 17,950	798.00	-	-	-	18.50	0.60	-	1
Aug-26 18,150	668.00	-	-	-	17.83	0.55	-	3
Aug-26 18,200	636.00	-	-	-	17.66	0.54	-	1
Aug-26 18,250	606.00	636.00	636.00	636.00	17.49	0.52	1	1
Aug-26 18,300	577.00	-	-	-	17.34	0.51	-	2
Aug-26 18,500	478.00	510.00	510.00	495.00	17.09	0.46	2	3
Aug-26 18,900	312.00	311.00	311.00	311.00	16.57	0.35	1	1
Aug-26 19,200	217.00	-	-	-	16.18	0.27	-	1
Aug-26 19,600	123.00	-	-	-	15.66	0.18	-	41
Sep-26 12,200	6,091.00	-	-	-	35.82	0.98	-	32
Sep-26 15,500	2,930.00	-	-	-	26.03	0.89	-	1
Sep-26 16,500	2,043.00	-	-	-	23.07	0.81	-	1
Sep-26 17,000	1,627.00	-	-	-	21.58	0.75	-	1
Sep-26 17,300	1,391.00	-	-	-	20.69	0.71	-	5
Sep-26 17,400	1,315.00	-	-	-	20.40	0.69	-	3
Sep-26 17,500	1,240.00	-	-	-	20.10	0.68	-	6
Sep-26 17,600	1,166.00	-	-	-	19.80	0.66	-	1
Sep-26 18,000	889.00	-	-	-	18.62	0.58	-	100
Sep-26 18,100	824.00	-	-	-	18.32	0.56	-	5
Sep-26 18,200	761.00	-	-	-	18.02	0.54	-	4
Sep-26 18,500	599.00	-	-	-	17.47	0.47	-	1
Sep-26 18,600	552.00	-	-	-	17.35	0.45	-	1
Sep-26 18,800	465.00	-	-	-	17.12	0.40	-	23
Sep-26 18,900	424.00	-	-	-	17.00	0.38	-	1
Sep-26 19,000	387.00	-	-	-	16.89	0.36	-	7
Sep-26 19,100	351.00	-	-	-	16.77	0.34	-	3
Sep-26 19,400	258.00	-	-	-	16.42	0.27	-	2
Sep-26 19,500	231.00	-	-	-	16.31	0.25	-	1
Sep-26 20,000	125.00	-	-	-	15.72	0.16	-	1
Sep-26 20,300	82.00	-	-	-	15.37	0.11	-	1
Sep-26 20,400	70.00	-	-	-	15.26	0.10	-	1
Sep-26 20,800	36.00	-	-	-	14.79	0.06	-	3
Dec-26 8,300	9,865.00	-	-	-	43.88	0.98	-	655
Dec-26 8,600	9,570.00	-	-	-	43.11	0.98	-	1,250
Dec-26 10,500	7,719.00	-	-	-	38.23	0.97	-	30
Dec-26 12,000	6,276.00	-	-	-	34.37	0.95	-	12
Dec-26 12,200	6,086.00	-	-	-	33.86	0.95	-	32
Dec-26 13,000	5,331.00	-	-	-	31.80	0.93	-	1
Dec-26 14,800	3,682.00	-	-	-	27.17	0.86	-	32
Dec-26 15,300	3,242.00	-	-	-	25.89	0.84	-	1
Dec-26 16,000	2,646.00	-	-	-	24.09	0.79	-	10
Dec-26 16,400	2,318.00	-	-	-	23.06	0.76	-	6,000
Dec-26 16,700	2,079.00	-	-	-	22.29	0.73	-	1,500
Dec-26 16,900	1,924.00	-	-	-	21.77	0.71	-	5
Dec-26 17,000	1,848.00	-	-	-	21.52	0.70	-	19
Dec-26 17,100	1,773.00	-	-	-	21.26	0.68	-	5
Dec-26 17,200	1,698.00	-	-	-	21.00	0.67	-	1
Dec-26 17,300	1,625.00	-	-	-	20.74	0.66	-	1
Dec-26 17,400	1,553.00	-	-	-	20.49	0.65	-	8
Dec-26 17,500	1,481.00	-	-	-	20.23	0.64	-	1,006
Dec-26 17,600	1,411.00	-	-	-	19.97	0.62	-	11
Dec-26 17,700	1,343.00	-	-	-	19.72	0.61	-	5,007
Dec-26 17,800	1,275.00	-	-	-	19.46	0.59	-	93
Dec-26 17,900	1,208.00	-	-	-	19.20	0.58	-	5,004
Dec-26 18,000	1,143.00	-	-	-	18.94	0.56	-	7
Dec-26 18,100	1,080.00	-	-	-	18.69	0.55	-	1
Dec-26 18,300	958.00	-	-	-	18.20	0.52	-	5
Dec-26 18,400	908.00	-	-	-	18.12	0.50	-	1
Dec-26 18,500	859.00	-	-	-	18.03	0.48	-	6,044
Dec-26 18,600	812.00	-	-	-	17.94	0.47	-	1
Dec-26 18,900	680.00	-	-	-	17.68	0.42	-	1
Dec-26 19,000	639.00	-	-	-	17.59	0.40	-	3
Dec-26 19,100	600.00	-	-	-	17.50	0.39	-	1
Dec-26 19,200	563.00	-	-	-	17.42	0.37	-	4
Dec-26 19,400	492.00	-	-	-	17.24	0.34	-	2,000
Dec-26 19,500	459.00	-	-	-	17.15	0.32	-	4
Dec-26 19,600	428.00	-	-	-	17.07	0.31	-	1
Dec-26 19,800	369.00	-	-	-	16.89	0.28	-	1
Dec-26 19,900	342.00	-	-	-	16.80	0.26	-	6
Dec-26 20,000	317.00	-	-	-	16.72	0.25	-	9
Dec-26 20,100	293.00	-	-	-	16.63	0.24	-	1
Dec-26 20,200	270.00	-	-	-	16.54	0.22	-	1
Dec-26 20,500	209.00	-	-	-	16.28	0.18	-	6,043
Dec-26 20,600	191.00	-	-	-	16.19	0.17	-	4
Dec-26 21,000	130.00	-	-	-	15.84	0.13	-	1
Dec-26 21,200	106.00	-	-	-	15.67	0.11	-	1
Mar-27 12,600	5,783.00	-	-	-	31.29	0.91	-	1
Mar-27 13,000	5,418.00	-	-	-	30.40	0.90	-	2
Mar-27 13,500	4,967.00	-	-	-	29.28	0.89	-	3
Mar-27 14,000	4,523.00	-	-	-	28.16	0.87	-	1
Mar-27 14,100	4,435.00	-	-	-	27.93	0.86	-	1
Mar-27 17,000	2,067.00	-	-	-	21.44	0.67	-	2
Mar-27 17,900	1,445.00	-	-	-	19.43	0.58	-	1
Mar-27 18,000	1,381.00	-	-	-	19.21	0.56	-	750
Mar-27 18,500	1,092.00	-	-	-	18.34	0.50	-	2
Mar-27 19,000	863.00	-	-	-	17.91	0.43	-	1
Jun-27 18,500	1,189.00	-	-	-	18.52	0.49	-	2
Dec-27 14,000	4,476.00	-	-	-	25.01	0.80	-	2
Dec-27 16,200	2,824.00	-	-	-	21.76	0.68	-	32
Dec-27 16,300	2,756.00	-	-	-	21.62	0.67	-	96
Dec-27 16,400	2,687.00	-	-	-	21.47	0.67	-	32
Dec-27 16,500	2,619.00	-	-	-	21.32	0.66	-	32
Dec-27 16,700	2,485.00	-	-	-	21.03	0.64	-	32
Dec-28 16,800	2,672.00	-	-	-	20.88	0.60	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 16,000	-	-	-	-	41.88	-	2	-
Jun-26 w1 16,300	-	-	-	-	40.35	-	1	-
Jun-26 w1 16,500	-	-	-	-	39.34	-	2	-
Jun-26 w1 16,800	-	-	-	-	37.81	-	1	-
Jun-26 w1 16,900	-	-	-	-	37.30	-	2	-
Jun-26 w1 17,000	-	-	-	-	36.79	-	1	-
Jun-26 w1 17,100	-	-	-	-	36.28	-	4	-
Jun-26 w1 17,200	-	-	-	-	35.77	-	3	-
Jun-26 w1 17,300	-	-	-	-	35.27	-	1	-
Jun-26 w1 17,350	-	-	-	-	35.01	-	1	-
Jun-26 w1 17,400	-	-	-	-	34.76	-	2	-
Jun-26 w1 17,600	-	-	-	-	33.74	-	1	-
Jun-26 w1 17,700	-	-	-	-	33.23	-	1	-
Jun-26 w1 17,800	-	-	-	-	32.72	-	1	-
Jun-26 w1 17,825	-	-	-	-	32.60	-	3	-
Jun-26 w1 17,850	-	-	-	-	32.47	-	1	-
Jun-26 w1 17,900	-	-	-	-	32.21	-	2	-
Jun-26 w1 17,925	-	-	-	-	32.09	-	3	-
Jun-26 w1 17,950	-	-	-	-	31.96	-	2	-
Jun-26 w1 18,000	-	-	-	-	31.70	-	4	-
Jun-26 w1 18,050	-	-	-	-	31.45	-	2	-
Jun-26 w1 18,075	-	-	-	-	31.32	-	1	-
Jun-26 w1 18,100	-	5.00	5.00	5.00	31.20	-	6	-
Jun-26 w1 18,150	-	4.00	4.00	4.00	30.94	-	3	-
Jun-26 w1 18,175	-	-	-	-	30.81	-	1	-
Jun-26 w1 18,200	-	-	-	-	30.69	-	4	-
Jun-26 w1 18,225	-	8.00	16.00	8.00	30.56	-	12	-
Jun-26 w1 18,250	-	22.00	22.00	20.00	30.43	-	18	-
Jun-26 w1 18,275	-	12.00	34.00	12.00	30.31	-	5	-
Jun-26 w1 18,300	-	15.00	39.00	15.00	30.18	-	7	-
Jun-26 w1 18,350	5.10	10.00	52.00	10.00	29.94	-1.00	6	-
Jun-26 w1 18,375	30.10	28.00	28.00	28.00	29.90	-1.00	2	-
Jun-26 w1 18,400	55.10	27.00	27.00	15.00	29.86	-1.00	8	-
Jun-26 w1 18,425	80.10	65.00	65.00	20.00	29.81	-1.00	2	-
Jun-26 w1 18,450	105.10	-	-	-	29.77	-1.00	2	-
Jun-26 w1 18,500	155.10	-	-	-	29.69	-1.00	2	-
Jun-26 w1 18,600	255.10	-	-	-	29.51	-1.00	3	-
Jun-26 w1 19,000	655.10	-	-	-	28.83	-1.00	1	-
Jun-26 w2 17,000	1.00	-	-	-	21.89	-0.01	-	2
Jun-26 w2 17,100	1.00	-	-	-	21.37	-0.01	-	2
Jun-26 w2 17,150	2.00	-	-	-	21.11	-0.01	-	2
Jun-26 w2 17,250	3.00	-	-	-	20.60	-0.01	-	1
Jun-26 w2 17,400	5.00	-	-	-	19.82	-0.02	-	2
Jun-26 w2 17,450	6.00	-	-	-	19.56	-0.03	-	1
Jun-26 w2 17,500	7.00	-	-	-	19.30	-0.03	-	5
Jun-26 w2 17,550	8.00	-	-	-	19.05	-0.04	-	1
Jun-26 w2 17,600	10.00	-	-	-	18.79	-0.05	-	1
Jun-26 w2 17,750	18.00	-	-	-	18.01	-0.08	-	1
Jun-26 w2 17,800	22.00	-	-	-	17.75	-0.10	-	2
Jun-26 w2 17,825	24.00	17.00	17.00	17.00	17.62	-0.11	1	1
Jun-26 w2 17,850	26.00	25.00	25.00	25.00	17.49	-0.12	1	1
Jun-26 w2 17,900	31.00	-	-	-	17.24	-0.14	-	4
Jun-26 w2 17,925	34.00	25.00	25.00	25.00	17.11	-0.15	3	3
Jun-26 w2 18,000	45.00	42.00	60.00	42.00	16.72	-0.19	2	3
Jun-26 w2 18,100	64.00	47.00	59.00	47.00	16.20	-0.25	2	2
Jun-26 w2 18,150	75.00	101.00	101.00	101.00	15.94	-0.29	1	4
Jun-26 w2 18,200	89.00	-	-	-	15.68	-0.33	-	2
Jun-26 w2 18,250	105.00	101.00	101.00	101.00	15.43	-0.38	1	2
Jun-26 w2 18,275	113.00	101.00	101.00	101.00	15.30	-0.40	1	1
Jun-26 w2 18,300	123.00	105.00	105.00	95.00	15.17	-0.43	10	10
Jun-26 w2 18,350	143.00	130.00	130.00	130.00	14.91	-0.48	1	2
Jun-26 w2 18,400	167.00	-	-	-	14.75	-0.53	-	2
Jun-26 w2 18,500	224.00	190.00	190.00	190.00	14.57	-0.63	1	2
Jun-26 w2 18,700	368.00	275.00	275.00	275.00	14.19	-0.81	1	1
Jun-26 7,700	-	-	-	-	65.25	-	-	1
Jun-26 8,000	-	-	-	-	63.85	-	-	300
Jun-26 9,500	-	-	-	-	56.85	-	-	350
Jun-26 9,900	-	-	-	-	54.99	-	-	1
Jun-26 10,200	-	-	-	-	53.59	-	-	1
Jun-26 10,900	-	-	-	-	50.32	-	-	1
Jun-26 11,300	-	-	-	-	48.45	-	-	32
Jun-26 11,400	-	-	-	-	47.99	-	-	32
Jun-26 11,500	-	-	-	-	47.52	-	-	32
Jun-26 11,600	-	-	-	-	47.05	-	-	32
Jun-26 12,000	-	-	-	-	45.19	-	-	2
Jun-26 12,100	-	-	-	-	44.72	-	-	1
Jun-26 12,200	-	-	-	-	44.25	-	-	1
Jun-26 12,300	-	-	-	-	43.79	-	-	2
Jun-26 12,400	-	-	-	-	43.32	-	-	1
Jun-26 12,500	-	-	-	-	42.85	-	-	1
Jun-26 12,600	-	-	-	-	42.39	-	-	1
Jun-26 12,700	-	-	-	-	41.92	-	-	1
Jun-26 13,000	-	-	-	-	40.52	-	-	8
Jun-26 13,100	-	-	-	-	40.05	-	-	2
Jun-26 13,200	-	-	-	-	39.59	-	-	1
Jun-26 13,300	-	-	-	-	39.12	-	-	1
Jun-26 13,400	-	-	-	-	38.65	-	-	3
Jun-26 13,500	-	-	-	-	38.19	-	-	6
Jun-26 13,800	-	-	-	-	36.79	-	-	9
Jun-26 14,000	-	-	-	-	35.85	-	-	48
Jun-26 14,100	-	-	-	-	35.39	-	-	98
Jun-26 14,200	-	-	-	-	34.92	-	-	64
Jun-26 14,300	-	-	-	-	34.45	-	-	6
Jun-26 14,400	-	-	-	-	33.99	-	-	5
Jun-26 14,500	-	-	-	-	33.52	-	-	7
Jun-26 14,600	-	-	-	-	33.06	-	-	29
Jun-26 14,700	-	-	-	-	32.59	-	-	7
Jun-26 14,800	-	-	-	-	32.12	-	-	3
Jun-26 14,900	-	-	-	-	31.66	-	-	63
Jun-26 15,000	-	-	-	-	31.19	-	-	126
Jun-26 15,100	-	-	-	-	30.72	-	-	6
Jun-26 15,200	-	-	-	-	30.26	-	-	2
Jun-26 15,300	-	-	-	-	29.79	-	-	84
Jun-26 15,400	-	-	-	-	29.32	-	-	12
Jun-26 15,450	-	-	-	-	29.09	-	-	5
Jun-26 15,500	-	-	-	-	28.86	-	-	55
Jun-26 15,550	-	-	-	-	28.62	-	-	4
Jun-26 15,600	-	-	-	-	28.39	-	-	37
Jun-26 15,650	1.00	-	-	-	28.16	-	-	1
Jun-26 15,700	1.00	-	-	-	27.92	-	-	86
Jun-26 15,750	1.00	-	-	-	27.69	-	-	1
Jun-26 15,800	1.00	-	-	-	27.46	-	-	5
Jun-26 15,850	1.00	-	-	-	27.22	-	-	2
Jun-26 15,900	1.00	-	-	-	26.99	-	-	3
Jun-26 16,000	1.00	-	-	-	26.52	-	-	131
Jun-26 16,100	1.00	-	-	-	26.06	-	-	27
Jun-26 16,150	2.00	-	-	-	25.82	-0.01	-	1
Jun-26 16,200	2.00	-	-	-	25.59	-0.01	-	6
Jun-26 16,250	2.00	-	-	-	25.36	-0.01	-	1
Jun-26 16,300	2.00	21.00	21.00	21.00	25.12	-0.01	5	91
Jun-26 16,350	3.00	-	-	-	24.89	-0.01	-	1
Jun-26 16,400	3.00	-	-	-	24.66	-0.01	-	5
Jun-26 16,450	3.00	-	-	-	24.42	-0.01	-	1
Jun-26 16,500	4.00	-	-	-	24.19	-0.01	-	21
Jun-26 16,600	5.00	-	-	-	23.72	-0.01	-	87
Jun-26 16,700	6.00	-	-	-	23.26	-0.02	-	6
Jun-26 16,750	6.00	-	-	-	23.02	-0.02	-	1
Jun-26 16,800	7.00	-	-	-	22.79	-0.02	-	26
Jun-26 16,850	8.00	-	-	-	22.56	-0.03	-	1
Jun-26 16,900	9.00	-	-	-	22.32	-0.03	-	22
Jun-26 17,000	11.00	-	-	-	21.86	-0.04	-	392
Jun-26 17,100	14.00	-	-	-	21.39	-0.04	-	11
Jun-26 17,150	16.00	-	-	-	21.16	-0.05	-	2
Jun-26 17,200	18.00	34.00	34.00	34.00	20.92	-0.05	1	171
Jun-26 17,250	20.00	-	-	-	20.69	-0.06	-	100
Jun-26 17,300	22.00	24.00	26.00	24.00	20.46	-0.07	3	103
Jun-26 17,350	25.00	-	-	-	20.22	-0.08	-	187
Jun-26 17,400	28.00	24.00	24.00	24.00	19.99	-0.08	1	110
Jun-26 17,450	32.00	-	-	-	19.76	-0.09	-	1
Jun-26 17,500	35.00	34.00	34.00	29.00	19.52	-0.10	3	27
Jun-26 17,550	40.00	-	-	-	19.29	-0.11	-	104
Jun-26 17,600	44.00	60.00	60.00	60.00	19.06	-0.13	1	215
Jun-26 17,650	50.00	70.00	70.00	70.00	18.82	-0.14	1	101
Jun-26 17,700	56.00	75.00	75.00	75.00	18.59	-0.16	1	16
Jun-26 17,750	62.00	80.00	80.00	80.00	18.36	-0.17	1	17
Jun-26 17,800	69.00	-	-	-	18.12	-0.19	-	205
Jun-26 17,850	77.00	-	-	-	17.89	-0.21	-	100
Jun-26 17,900	86.00	-	-	-	17.66	-0.23	-	208
Jun-26 17,950	96.00	85.00	85.00	85.00	17.42	-0.25	1	102
Jun-26 18,000	107.00	105.00	105.00	90.00	17.19	-0.27	6	12
Jun-26 18,050	119.00	-	-	-	16.96	-0.30	-	11
Jun-26 18,100	133.00	-	-	-	16.72	-0.33	-	3
Jun-26 18,200	163.00	-	-	-	16.26	-0.39	-	3
Jun-26 18,300	200.00	-	-	-	15.79	-0.45	-	104
Jun-26 18,400	245.00	-	-	-	15.45	-0.52	-	105
Jun-26 18,450	272.00	237.00	237.00	237.00	15.38	-0.56	1	7
Jun-26 18,500	300.00	237.00	237.00	237.00	15.30	-0.59	1	100
Jun-26 18,600	362.00	-	-	-	15.15	-0.66	-	1
Jun-26 18,700	431.00	420.00	420.00	415.00	14.99	-0.73	2	2
Jun-26 18,750	467.00	468.00	468.00	468.00	14.91	-0.76	1	1
Jun-26 w4 17,450	62.00	-	-	-	19.60	-0.14	-	1
Jun-26 w4 17,600	79.00	-	-	-	18.93	-0.17	-	1
Jun-26 w4 17,700	94.00	-	-	-	18.48	-0.20	-	1
Jun-26 w4 17,750	102.00	83.00	83.00	83.00	18.26	-0.22	1	2
Jun-26 w4 17,800	111.00	91.00	91.00	91.00	18.04	-0.23	1	3
Jun-26 w4 17,850	121.00	-	-	-	17.82	-0.25	-	1
Jun-26 w4 18,000	155.00	-	-	-	17.15	-0.31	-	1
Jun-26 w4 18,500	350.00	350.00	350.00	290.00	15.36	-0.57	4	-
Jul-26 14,800	12.00	-	-	-	29.82	-0.02	-	40
Jul-26 15,000	14.00	-	-	-	29.05	-0.02	-	19
Jul-26 15,100	16.00	-	-	-	28.67	-0.02	-	2
Jul-26 15,200	18.00	-	-	-	28.28	-0.03	-	20
Jul-26 15,400	21.00	-	-	-	27.52	-0.03	-	2
Jul-26 15,500	24.00	-	-	-	27.13	-0.03	-	5
Jul-26 15,600	26.00	-	-	-	26.75	-0.04	-	12
Jul-26 15,700	29.00	-	-	-	26.37	-0.04	-	2
Jul-26 15,900	36.00	-	-	-	25.60	-0.05	-	1
Jul-26 16,000	39.00	-	-	-	25.22	-0.06	-	4
Jul-26 16,200	48.00	-	-	-	24.45	-0.07	-	1
Jul-26 16,300	53.00	-	-	-	24.07	-0.08	-	1
Jul-26 16,350	56.00	-	-	-	23.88	-0.08	-	1
Jul-26 16,400	59.00	-	-	-	23.68	-0.08	-	1
Jul-26 16,500	66.00	-	-	-	23.30	-0.09	-	4
Jul-26 16,550	69.00	-	-	-	23.11	-0.10	-	1
Jul-26 16,600	73.00	-	-	-	22.92	-0.10	-	2
Jul-26 16,700	81.00	-	-	-	22.53	-0.11	-	2
Jul-26 17,000	110.00	106.00	106.00	106.00	21.39	-0.15	1	11
Jul-26 17,100	122.00	-	-	-	21.00	-0.17	-	3
Jul-26 17,250	143.00	-	-	-	20.43	-0.20	-	1
Jul-26 17,300	151.00	-	-	-	20.24	-0.21	-	5
Jul-26 17,350	159.00	163.00	163.00	163.00	20.04	-0.22	1	2
Jul-26 17,400	167.00	-	-	-	19.85	-0.23	-	1
Jul-26 17,500	186.00	-	-	-	19.47	-0.25	-	6
Jul-26 17,550	196.00	185.00	185.00	185.00	19.28	-0.26	1	1
Jul-26 17,600	206.00	-	-	-	19.09	-0.27	-	3
Jul-26 17,750	241.00	-	-	-	18.51	-0.31	-	1
Jul-26 17,800	254.00	-	-	-	18.32	-0.33	-	2
Jul-26 17,850	267.00	226.00	226.00	226.00	18.13	-0.34	1	-
Jul-26 18,000	312.00	-	-	-	17.55	-0.39	-	5
Jul-26 18,050	329.00	288.00	288.00	288.00	17.36	-0.41	1	1
Jul-26 18,100	346.00	334.00	334.00	318.00	17.17	-0.43	2	3
Jul-26 18,200	384.00	410.00	410.00	410.00	16.79	-0.46	2	10
Jul-26 18,300	426.00	420.00	420.00	420.00	16.48	-0.50	3	4
Jul-26 18,350	451.00	-	-	-	16.41	-0.52	-	4
Jul-26 18,400	477.00	-	-	-	16.34	-0.54	-	1
Jul-26 18,500	531.00	-	-	-	16.19	-0.58	-	2
Aug-26 15,000	55.00	-	-	-	27.69	-0.05	-	1
Aug-26 15,800	96.00	-	-	-	24.99	-0.09	-	1
Aug-26 16,000	110.00	101.00	101.00	101.00	24.32	-0.11	1	1
Aug-26 16,300	135.00	-	-	-	23.30	-0.13	-	1
Aug-26 16,500	156.00	-	-	-	22.63	-0.15	-	6
Aug-26 16,600	167.00	-	-	-	22.29	-0.16	-	4
Aug-26 16,700	179.00	-	-	-	21.95	-0.17	-	2
Aug-26 16,800	192.00	-	-	-	21.62	-0.18	-	2
Aug-26 16,850	199.00	-	-	-	21.45	-0.19	-	2
Aug-26 17,000	221.00	-	-	-	20.94	-0.21	-	1
Aug-26 17,550	328.00	-	-	-	19.09	-0.30	-	1
Aug-26 17,600	340.00	-	-	-	18.92	-0.31	-	101
Aug-26 17,800	392.00	-	-	-	18.25	-0.36	-	1
Aug-26 18,150	505.00	-	-	-	17.07	-0.44	-	1
Aug-26 18,200	523.00	-	-	-	16.90	-0.46	-	1
Aug-26 18,250	543.00	-	-	-	16.73	-0.47	-	1
Aug-26 18,300	563.00	-	-	-	16.58	-0.49	-	2
Aug-26 18,350	587.00	560.00	560.00	560.00	16.52	-0.50	1	2
Sep-26 13,000	27.00	-	-	-	32.79	-0.02	-	2
Sep-26 13,100	29.00	-	-	-	32.49	-0.02	-	2
Sep-26 13,500	37.00	-	-	-	31.31	-0.03	-	2
Sep-26 13,600	40.00	-	-	-	31.01	-0.03	-	1
Sep-26 13,700	42.00	-	-	-	30.71	-0.03	-	2
Sep-26 13,900	48.00	-	-	-	30.12	-0.04	-	1
Sep-26 14,000	51.00	-	-	-	29.82	-0.04	-	4
Sep-26 14,100	54.00	-	-	-	29.53	-0.04	-	2
Sep-26 14,200	57.00	-	-	-	29.23	-0.05	-	1
Sep-26 14,300	61.00	-	-	-	28.93	-0.05	-	1
Sep-26 14,400	64.00	-	-	-	28.64	-0.05	-	4
Sep-26 14,500	68.00	-	-	-	28.34	-0.05	-	5
Sep-26 14,600	73.00	-	-	-	28.04	-0.06	-	5
Sep-26 14,700	77.00	-	-	-	27.75	-0.06	-	3
Sep-26 15,000	92.00	-	-	-	26.86	-0.07	-	13
Sep-26 15,100	98.00	-	-	-	26.56	-0.08	-	1
Sep-26 15,200	104.00	-	-	-	26.26	-0.08	-	2
Sep-26 15,300	110.00	99.00	99.00	99.00	25.97	-0.09	3	3
Sep-26 15,400	117.00	-	-	-	25.67	-0.09	-	5
Sep-26 15,500	124.00	-	-	-	25.37	-0.10	-	27
Sep-26 15,600	132.00	-	-	-	25.08	-0.10	-	1
Sep-26 15,700	140.00	-	-	-	24.78	-0.11	-	2
Sep-26 15,800	148.00	-	-	-	24.48	-0.12	-	1
Sep-26 15,900	158.00	-	-	-	24.19	-0.12	-	7
Sep-26 16,000	167.00	-	-	-	23.89	-0.13	-	6
Sep-26 16,100	177.00	-	-	-	23.59	-0.14	-	1
Sep-26 16,300	200.00	-	-	-	23.00	-0.16	-	1
Sep-26 16,400	212.00	-	-	-	22.70	-0.17	-	3
Sep-26 16,500	225.00	-	-	-	22.41	-0.18	-	1
Sep-26 16,600	239.00	-	-	-	22.11	-0.19	-	1
Sep-26 16,700	254.00	-	-	-	21.81	-0.20	-	1
Sep-26 16,800	269.00	-	-	-	21.52	-0.21	-	1
Sep-26 17,000	303.00	-	-	-	20.92	-0.24	-	1
Sep-26 17,200	342.00	-	-	-	20.33	-0.26	-	2
Sep-26 17,300	363.00	-	-	-	20.03	-0.28	-	1
Sep-26 17,400	386.00	-	-	-	19.74	-0.30	-	3
Sep-26 17,500	410.00	-	-	-	19.44	-0.31	-	1
Sep-26 17,600	435.00	-	-	-	19.14	-0.33	-	3
Sep-26 17,700	462.00	-	-	-	18.85	-0.35	-	2
Sep-26 17,800	491.00	-	-	-	18.55	-0.37	-	2
Sep-26 17,900	521.00	-	-	-	18.25	-0.39	-	1
Sep-26 18,000	554.00	-	-	-	17.96	-0.41	-	3
Sep-26 18,100	588.00	-	-	-	17.66	-0.43	-	2
Sep-26 18,200	624.00	-	-	-	17.36	-0.45	-	2
Sep-26 18,300	663.00	-	-	-	17.07	-0.48	-	2
Sep-26 18,400	710.00	-	-	-	16.93	-0.50	-	3
Sep-26 19,400	1,317.00	-	-	-	15.76	-0.73	-	10
Dec-26 8,600	9.00	-	-	-	42.08	-	-	1,250
Dec-26 10,900	37.00	-	-	-	36.17	-0.02	-	1
Dec-26 11,300	45.00	-	-	-	35.14	-0.02	-	1
Dec-26 11,500	50.00	-	-	-	34.63	-0.03	-	2
Dec-26 12,200	70.00	-	-	-	32.83	-0.04	-	2
Dec-26 12,300	73.00	-	-	-	32.57	-0.04	-	5
Dec-26 12,400	76.00	-	-	-	32.31	-0.04	-	1
Dec-26 12,500	80.00	-	-	-	32.05	-0.04	-	8
Dec-26 12,600	84.00	-	-	-	31.80	-0.04	-	6
Dec-26 12,900	96.00	-	-	-	31.03	-0.05	-	7
Dec-26 13,000	100.00	-	-	-	30.77	-0.05	-	7
Dec-26 13,100	105.00	-	-	-	30.51	-0.05	-	1
Dec-26 13,200	109.00	-	-	-	30.25	-0.06	-	1
Dec-26 13,500	125.00	-	-	-	29.48	-0.07	-	504
Dec-26 13,600	130.00	-	-	-	29.23	-0.07	-	5
Dec-26 13,700	136.00	-	-	-	28.97	-0.07	-	2
Dec-26 14,000	155.00	-	-	-	28.20	-0.08	-	1,034
Dec-26 14,200	168.00	-	-	-	27.68	-0.09	-	3
Dec-26 14,300	176.00	-	-	-	27.43	-0.09	-	1
Dec-26 14,400	183.00	-	-	-	27.17	-0.10	-	1
Dec-26 14,500	191.00	-	-	-	26.91	-0.10	-	1
Dec-26 14,800	216.00	-	-	-	26.14	-0.12	-	1
Dec-26 14,900	225.00	-	-	-	25.88	-0.12	-	3
Dec-26 15,000	235.00	-	-	-	25.63	-0.13	-	15
Dec-26 15,500	289.00	-	-	-	24.34	-0.15	-	2
Dec-26 15,600	301.00	-	-	-	24.08	-0.16	-	32
Dec-26 15,700	314.00	-	-	-	23.83	-0.17	-	2
Dec-26 15,800	327.00	-	-	-	23.57	-0.17	-	1
Dec-26 16,000	355.00	-	-	-	23.06	-0.19	-	3
Dec-26 16,300	401.00	-	-	-	22.29	-0.21	-	10
Dec-26 16,400	418.00	-	-	-	22.03	-0.22	-	6,000
Dec-26 16,500	436.00	-	-	-	21.77	-0.23	-	1
Dec-26 16,600	454.00	-	-	-	21.51	-0.24	-	2
Dec-26 16,700	473.00	435.00	435.00	435.00	21.26	-0.25	1	1,506
Dec-26 16,800	493.00	-	-	-	21.00	-0.26	-	4
Dec-26 16,900	513.00	-	-	-	20.74	-0.27	-	4
Dec-26 17,000	535.00	-	-	-	20.49	-0.29	-	10
Dec-26 17,100	558.00	-	-	-	20.23	-0.30	-	5
Dec-26 17,200	581.00	-	-	-	19.97	-0.31	-	5
Dec-26 17,300	606.00	-	-	-	19.71	-0.32	-	4
Dec-26 17,400	632.00	-	-	-	19.46	-0.33	-	6
Dec-26 17,500	658.00	-	-	-	19.20	-0.35	-	1,001
Dec-26 17,600	686.00	-	-	-	18.94	-0.36	-	2
Dec-26 17,700	716.00	-	-	-	18.69	-0.38	-	5,011
Dec-26 17,800	746.00	-	-	-	18.43	-0.39	-	10
Dec-26 17,900	778.00	-	-	-	18.17	-0.41	-	5,001
Dec-26 18,000	811.00	780.00	780.00	780.00	17.91	-0.42	1	15
Dec-26 18,100	846.00	-	-	-	17.66	-0.44	-	5
Dec-26 18,200	882.00	-	-	-	17.40	-0.45	-	8
Dec-26 18,300	921.00	-	-	-	17.17	-0.47	-	5
Dec-26 18,400	970.00	940.00	956.00	940.00	17.09	-0.49	2	7
Dec-26 18,500	1,020.00	-	-	-	17.00	-0.51	-	1
Dec-26 18,800	1,180.00	-	-	-	16.74	-0.56	-	1
Dec-26 19,100	1,355.00	-	-	-	16.47	-0.61	-	1
Dec-26 19,400	1,546.00	-	-	-	16.21	-0.66	-	1
Dec-26 19,700	1,751.00	-	-	-	15.95	-0.71	-	1
Dec-26 20,000	1,970.00	-	-	-	15.69	-0.75	-	1
Mar-27 13,000	168.00	-	-	-	29.00	-0.07	-	3
Mar-27 13,800	227.00	-	-	-	27.21	-0.10	-	32
Mar-27 16,500	584.00	-	-	-	21.16	-0.25	-	1
Mar-27 17,000	693.00	-	-	-	20.04	-0.30	-	1
Mar-27 17,500	824.00	-	-	-	18.93	-0.35	-	20
Mar-27 18,000	979.00	-	-	-	17.81	-0.42	-	750
Mar-27 18,100	1,013.00	-	-	-	17.58	-0.43	-	5
Mar-27 18,200	1,049.00	-	-	-	17.36	-0.44	-	5
Mar-27 18,300	1,085.00	-	-	-	17.13	-0.46	-	5
Mar-27 18,400	1,131.00	-	-	-	17.02	-0.47	-	5
Mar-27 18,500	1,179.00	-	-	-	16.94	-0.49	-	4
Mar-27 21,400	3,160.00	-	-	-	14.46	-0.86	-	1
Mar-27 21,600	3,332.00	-	-	-	14.29	-0.87	-	2
Mar-27 21,800	3,507.00	-	-	-	14.11	-0.89	-	1
Mar-27 22,000	3,686.00	-	-	-	13.94	-0.90	-	2
Jun-27 13,000	214.00	-	-	-	26.79	-0.08	-	2
Sep-27 12,100	174.00	-	-	-	26.45	-0.06	-	32
Sep-27 12,200	181.00	-	-	-	26.29	-0.07	-	32
Sep-27 12,300	188.00	-	-	-	26.13	-0.07	-	32
Sep-27 12,400	196.00	-	-	-	25.97	-0.07	-	32
Sep-27 14,200	378.00	-	-	-	23.06	-0.14	-	32
Dec-27 13,400	336.00	-	-	-	23.42	-0.11	-	250
Dec-27 14,700	517.00	-	-	-	21.50	-0.17	-	1
Dec-27 15,400	644.00	-	-	-	20.47	-0.21	-	32
Dec-27 15,700	706.00	-	-	-	20.03	-0.23	-	32
Dec-27 15,800	728.00	-	-	-	19.88	-0.24	-	32
Sep-28 17,500	1,482.00	-	-	-	16.65	-0.39	-	2
Dec-28 16,800	1,410.00	-	-	-	18.15	-0.34	-	1,800
Jun-29 18,800	2,664.00	-	-	-	18.17	-0.47	-	1

STOCK OPTIONS

	Previous Close	243.60		05/06/26
	ACCIONA Close	246.20		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 135.00	111.30	-	-	-	56.85	1.00	-	1
Jun-26 155.00	91.32	-	-	-	52.92	1.00	-	1
Jun-26 195.00	51.37	-	-	-	45.07	1.00	-	5
Jun-26 220.00	26.98	-	-	-	40.16	0.93	-	1
Jun-26 250.00	5.10	-	-	-	34.56	0.43	-	2
Jun-26 260.00	1.92	-	-	-	33.34	0.21	-	270
Sep-26 200.00	48.63	-	-	-	40.73	0.89	-	1
Sep-26 210.00	40.17	-	-	-	39.05	0.83	-	8
Sep-26 220.00	32.29	-	-	-	37.37	0.76	-	5
Sep-26 260.00	10.27	-	-	-	32.90	0.38	-	15
Sep-26 310.00	1.70	1.87	1.87	1.87	32.62	0.09	5	5
Dec-26 210.00	44.91	-	-	-	37.67	0.75	-	2
Dec-26 230.00	31.64	-	-	-	35.26	0.64	-	5
Dec-26 260.00	16.93	-	-	-	33.12	0.44	-	2
Dec-26 280.00	10.98	-	-	-	32.85	0.32	-	5
Dec-26 320.00	4.11	-	-	-	32.31	0.15	-	5
Mar-27 160.00	88.40	-	-	-	41.82	0.92	-	1
Mar-27 200.00	56.39	-	-	-	37.60	0.78	-	1
Mar-27 270.00	18.57	-	-	-	32.33	0.43	-	5
Mar-27 290.00	12.89	-	-	-	32.01	0.33	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 82.00	-	-	-	-	66.93	-	-	1
Jun-26 120.00	-	-	-	-	59.47	-	-	1
Jun-26 220.00	0.59	-	-	-	39.83	-0.07	-	2
Jun-26 240.00	4.16	-	-	-	35.91	-0.34	-	543
Jun-26 260.00	15.51	-	-	-	33.01	-0.79	-	1
Aug-26 200.00	2.97	-	-	-	38.80	-0.13	-	20
Sep-26 120.00	0.08	-	-	-	51.69	-	-	1
Sep-26 170.00	1.33	-	-	-	43.29	-0.05	-	1
Sep-26 200.00	4.32	-	-	-	38.26	-0.15	-	10
Dec-26 175.00	4.05	-	-	-	40.29	-0.10	-	2
Dec-26 195.00	7.34	-	-	-	37.88	-0.18	-	15
Dec-26 200.00	8.39	-	-	-	37.28	-0.20	-	20
Dec-26 210.00	10.79	-	-	-	36.07	-0.25	-	2
Mar-27 200.00	10.76	-	-	-	35.46	-0.21	-	20
Mar-27 210.00	13.60	-	-	-	34.40	-0.26	-	5

	Previous Close	22.58		05/06/26
	ACCIONA ENERGIA Close	22.48		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.81	-	-	-	30.38	0.66	-	1
Jun-26 23.00	0.32	-	-	-	30.17	0.36	-	2
Jun-26 24.00	0.09	-	-	-	30.17	0.14	-	5
Sep-26 29.00	0.06	-	-	-	26.82	0.05	-	1
Dec-26 24.00	1.43	-	-	-	29.40	0.44	-	3
Dec-26 25.00	1.10	-	-	-	29.18	0.37	-	1
Dec-26 27.00	0.60	-	-	-	28.73	0.24	-	1
Dec-26 30.00	0.22	-	-	-	28.07	0.11	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	33.31	-	-	1
Jun-26 21.00	0.10	-	-	-	32.42	-0.14	-	1
Sep-26 20.00	0.57	-	-	-	33.41	-0.22	-	3
Dec-26 18.00	0.48	-	-	-	34.31	-0.15	-	2
Dec-26 19.00	0.72	-	-	-	33.88	-0.20	-	3
Dec-26 21.00	1.35	-	-	-	33.02	-0.33	-	15

	Previous Close	16.46		05/06/26
	ACERINOX Close	16.01		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	6.02	-	-	-	47.41	1.00	-	10
Jun-26 11.50	4.52	-	-	-	43.66	1.00	-	31
Jun-26 12.00	4.02	-	-	-	42.41	1.00	-	14
Jun-26 12.50	3.52	-	-	-	41.16	1.00	-	40
Jun-26 13.00	3.02	-	-	-	39.91	1.00	-	5
Jun-26 13.50	2.52	-	-	-	38.66	0.99	-	265
Jun-26 14.00	2.04	-	-	-	37.41	0.97	-	30
Jun-26 14.50	1.56	-	-	-	36.16	0.93	-	177
Jun-26 15.00	1.12	-	-	-	34.91	0.84	-	11
Jun-26 16.00	0.42	-	-	-	32.41	0.52	-	30
Jun-26 16.50	0.21	-	-	-	31.52	0.33	-	27
Jul-26 15.00	1.33	-	-	-	33.96	0.75	-	13
Jul-26 15.50	0.98	-	-	-	32.71	0.65	-	20
Jul-26 16.00	0.68	-	-	-	31.46	0.53	-	11
Jul-26 17.00	0.29	-	-	-	30.45	0.30	-	10
Aug-26 15.50	1.14	-	-	-	33.05	0.61	-	2
Aug-26 16.00	0.85	-	-	-	31.80	0.52	-	3
Sep-26 12.00	4.10	-	-	-	41.87	0.95	-	11
Sep-26 13.00	3.19	-	-	-	39.49	0.89	-	14
Sep-26 13.50	2.76	-	-	-	38.31	0.85	-	151
Sep-26 14.00	2.35	-	-	-	37.12	0.80	-	165
Sep-26 14.50	1.97	-	-	-	35.93	0.74	-	150
Sep-26 15.00	1.61	-	-	-	34.75	0.67	-	3
Sep-26 16.00	1.02	1.12	1.12	1.12	32.37	0.52	10	11
Sep-26 17.00	0.63	-	-	-	32.04	0.37	-	11
Sep-26 17.50	0.49	-	-	-	31.88	0.31	-	5
Sep-26 18.00	0.37	-	-	-	31.73	0.25	-	1
Dec-26 9.25	6.79	-	-	-	43.31	0.99	-	1
Dec-26 9.75	6.30	-	-	-	42.44	0.99	-	2
Dec-26 10.50	5.58	-	-	-	41.13	0.97	-	1
Dec-26 11.00	5.11	-	-	-	40.25	0.95	-	10
Dec-26 13.00	3.39	-	-	-	36.75	0.82	-	1
Dec-26 13.50	3.00	-	-	-	35.88	0.78	-	20
Dec-26 14.50	2.30	-	-	-	34.13	0.69	-	10
Dec-26 15.00	1.98	-	-	-	33.26	0.64	-	2
Dec-26 16.00	1.41	1.47	1.47	1.47	31.51	0.54	10	10
Dec-26 17.50	0.86	-	-	-	31.21	0.38	-	25
Dec-26 19.50	0.40	-	-	-	30.84	0.22	-	1
Mar-27 8.75	7.29	-	-	-	43.98	0.99	-	1
Mar-27 11.00	5.19	-	-	-	40.42	0.91	-	15
Mar-27 13.00	3.58	-	-	-	37.25	0.79	-	1
Mar-27 13.50	3.23	-	-	-	36.46	0.76	-	5
Mar-27 14.00	2.87	-	-	-	35.67	0.72	-	5
Mar-27 14.50	2.56	-	-	-	34.88	0.68	-	150
Mar-27 15.50	1.96	-	-	-	33.30	0.59	-	150
Mar-27 16.00	1.70	-	-	-	32.51	0.55	-	150
Mar-27 17.00	1.30	-	-	-	32.26	0.46	-	150
Mar-27 18.50	0.85	-	-	-	31.92	0.34	-	50
Mar-27 19.00	0.73	-	-	-	31.81	0.30	-	25
Sep-27 13.50	3.58	-	-	-	37.07	0.73	-	5
Sep-27 14.00	3.27	-	-	-	36.31	0.70	-	1
Sep-27 16.50	1.94	-	-	-	33.13	0.53	-	150
Dec-27 11.00	5.43	-	-	-	39.27	0.86	-	10
Dec-27 12.00	4.70	-	-	-	37.93	0.81	-	1
Dec-27 13.00	4.02	-	-	-	36.60	0.75	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	-	-	-	-	49.95	-	-	20
Jun-26 9.25	-	-	-	-	48.08	-	-	20
Jun-26 9.50	-	-	-	-	47.45	-	-	1
Jun-26 10.00	-	-	-	-	46.21	-	-	61
Jun-26 10.50	-	-	-	-	44.96	-	-	9
Jun-26 11.50	-	-	-	-	42.46	-	-	37
Jun-26 12.00	-	-	-	-	41.21	-	-	16
Jun-26 12.50	-	-	-	-	39.96	-	-	212
Jun-26 13.00	-	-	-	-	38.71	-	-	530
Jun-26 13.50	-	-	-	-	37.46	-0.01	-	20
Jun-26 14.00	0.01	-	-	-	36.21	-0.03	-	27
Jun-26 14.50	0.03	-	-	-	34.96	-0.07	-	6
Jun-26 15.50	0.19	-	-	-	32.46	-0.29	-	22
Jul-26 13.50	0.09	-	-	-	36.28	-0.10	-	10
Jul-26 14.00	0.15	-	-	-	35.03	-0.15	-	1
Aug-26 13.00	0.17	-	-	-	37.65	-0.12	-	106
Sep-26 9.00	0.01	-	-	-	46.75	-0.01	-	23
Sep-26 9.50	0.02	-	-	-	45.56	-0.01	-	43
Sep-26 9.75	0.02	-	-	-	44.97	-0.02	-	1
Sep-26 10.00	0.03	-	-	-	44.37	-0.02	-	10
Sep-26 10.50	0.05	-	-	-	43.19	-0.03	-	40
Sep-26 11.00	0.07	-	-	-	42.00	-0.04	-	150
Sep-26 12.00	0.14	-	-	-	39.63	-0.08	-	10
Sep-26 13.00	0.25	-	-	-	37.25	-0.14	-	9
Sep-26 14.00	0.44	-	-	-	34.88	-0.23	-	10
Dec-26 9.50	0.08	-	-	-	42.39	-0.04	-	1
Dec-26 9.75	0.09	-	-	-	41.95	-0.04	-	1
Dec-26 10.00	0.11	-	-	-	41.51	-0.05	-	97
Dec-26 10.50	0.15	-	-	-	40.64	-0.06	-	35
Dec-26 11.00	0.19	-	-	-	39.76	-0.08	-	51
Dec-26 11.50	0.25	-	-	-	38.89	-0.10	-	25
Dec-26 12.00	0.32	-	-	-	38.01	-0.13	-	75
Dec-26 12.50	0.40	-	-	-	37.14	-0.16	-	125
Dec-26 13.50	0.61	0.50	0.50	0.50	35.39	-0.23	10	30
Mar-27 8.00	0.06	-	-	-	43.07	-0.02	-	2
Mar-27 10.00	0.21	-	-	-	39.91	-0.07	-	175
Mar-27 10.50	0.27	-	-	-	39.12	-0.09	-	60
Mar-27 11.00	0.34	-	-	-	38.33	-0.11	-	160
Mar-27 11.50	0.42	-	-	-	37.54	-0.14	-	126
Mar-27 12.00	0.52	-	-	-	36.75	-0.16	-	70
Jun-27 8.75	0.17	-	-	-	40.98	-0.05	-	1
Jun-27 10.00	0.30	-	-	-	39.02	-0.09	-	243
Sep-27 12.00	0.80	-	-	-	35.07	-0.20	-	207
Dec-27 12.00	0.88	-	-	-	33.89	-0.20	-	150
Mar-28 12.00	0.98	-	-	-	32.47	-0.21	-	208

	Previous Close	125.80		05/06/26
	ACS Close	125.90		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	79.94	-	-	-	62.86	1.00	-	100
Jun-26 47.00	78.94	-	-	-	62.57	1.00	-	75
Jun-26 48.00	77.94	-	-	-	62.28	1.00	-	25
Jun-26 50.00	75.94	-	-	-	61.69	1.00	-	1
Jun-26 52.00	73.94	-	-	-	61.11	1.00	-	1
Jun-26 54.00	71.94	-	-	-	60.53	1.00	-	25
Jun-26 56.00	69.94	-	-	-	59.95	1.00	-	1
Jun-26 58.00	67.94	-	-	-	59.36	1.00	-	25
Jun-26 64.00	61.95	-	-	-	57.62	1.00	-	25
Jun-26 68.00	57.95	-	-	-	56.45	1.00	-	50
Jun-26 70.00	55.95	-	-	-	55.87	1.00	-	50
Jun-26 72.00	53.95	-	-	-	55.29	1.00	-	6
Jun-26 80.00	45.96	-	-	-	52.96	1.00	-	2
Jun-26 84.00	41.96	-	-	-	51.79	1.00	-	1
Jun-26 90.00	35.97	-	-	-	50.05	1.00	-	3
Jun-26 92.00	33.97	-	-	-	49.46	1.00	-	5
Jun-26 105.00	21.06	-	-	-	45.68	0.98	-	7
Jun-26 120.00	7.67	-	-	-	41.31	0.74	-	1
Jun-26 130.00	2.17	-	-	-	37.99	0.35	-	431
Jun-26 135.00	0.82	-	-	-	36.05	0.17	-	6
Jun-26 140.00	0.22	-	-	-	34.10	0.06	-	3
Jun-26 145.00	0.04	-	-	-	32.16	0.01	-	1
Jun-26 150.00	-	-	-	-	30.21	-	-	80
Jul-26 125.00	6.30	6.10	6.10	6.10	36.33	0.55	1	1
Jul-26 130.00	4.07	-	-	-	35.76	0.41	-	1
Jul-26 135.00	2.49	-	-	-	35.37	0.29	-	2
Jul-26 140.00	1.42	-	-	-	34.97	0.19	-	1
Aug-26 140.00	3.12	-	-	-	35.58	0.27	-	3
Aug-26 145.00	2.16	-	-	-	35.53	0.20	-	1
Sep-26 56.00	70.00	-	-	-	52.54	1.00	-	24
Sep-26 58.00	68.00	-	-	-	52.05	1.00	-	1
Sep-26 60.00	66.01	-	-	-	51.56	1.00	-	25
Sep-26 66.00	60.02	-	-	-	50.10	1.00	-	25
Sep-26 80.00	46.10	-	-	-	46.69	0.99	-	2
Sep-26 94.00	32.67	-	-	-	43.28	0.94	-	1
Sep-26 98.00	29.06	-	-	-	42.31	0.91	-	1
Sep-26 105.00	23.10	-	-	-	40.60	0.84	-	5
Sep-26 110.00	19.15	-	-	-	39.38	0.77	-	5
Sep-26 115.00	15.63	-	-	-	38.17	0.70	-	40
Sep-26 120.00	12.43	-	-	-	36.95	0.62	-	15
Sep-26 125.00	9.55	-	-	-	35.73	0.54	-	5
Sep-26 130.00	7.40	-	-	-	35.50	0.46	-	95
Sep-26 140.00	4.31	-	-	-	35.47	0.31	-	10
Sep-26 145.00	3.20	-	-	-	35.46	0.25	-	10
Sep-26 150.00	2.39	-	-	-	35.45	0.20	-	5
Sep-26 155.00	1.70	-	-	-	35.43	0.15	-	5
Dec-26 56.00	70.00	-	-	-	48.77	1.00	-	2
Dec-26 68.00	58.07	-	-	-	46.42	0.99	-	25
Dec-26 70.00	56.10	-	-	-	46.03	0.99	-	20
Dec-26 86.00	41.15	-	-	-	42.90	0.92	-	1
Dec-26 88.00	39.41	-	-	-	42.51	0.91	-	1
Dec-26 90.00	37.72	-	-	-	42.11	0.89	-	25
Dec-26 92.00	36.04	-	-	-	41.72	0.88	-	25
Dec-26 105.00	25.78	-	-	-	39.17	0.78	-	1
Dec-26 110.00	22.35	-	-	-	38.20	0.73	-	5
Dec-26 115.00	18.95	-	-	-	37.22	0.68	-	87
Dec-26 120.00	16.04	-	-	-	36.24	0.62	-	80
Dec-26 125.00	13.19	-	-	-	35.26	0.56	-	86
Dec-26 130.00	11.09	-	-	-	35.07	0.50	-	711
Dec-26 135.00	9.19	-	-	-	35.06	0.44	-	1
Dec-26 145.00	6.26	-	-	-	35.03	0.34	-	7
Dec-26 150.00	5.19	-	-	-	35.02	0.29	-	80
Dec-26 155.00	4.15	-	-	-	35.00	0.25	-	15
Dec-26 160.00	3.44	-	-	-	34.99	0.21	-	5
Mar-27 56.00	70.02	-	-	-	47.56	1.00	-	25
Mar-27 92.00	37.53	-	-	-	40.60	0.86	-	1
Mar-27 96.00	34.48	-	-	-	39.83	0.83	-	1
Mar-27 100.00	31.42	-	-	-	39.06	0.80	-	1
Mar-27 130.00	13.40	-	-	-	34.01	0.52	-	1
Mar-27 140.00	9.87	-	-	-	33.90	0.42	-	180
Mar-27 145.00	8.36	-	-	-	33.85	0.38	-	25
Mar-27 150.00	7.13	-	-	-	33.79	0.34	-	200
Mar-27 155.00	6.06	-	-	-	33.74	0.30	-	20
Mar-27 160.00	5.02	-	-	-	33.69	0.26	-	20
Mar-27 165.00	4.31	-	-	-	33.64	0.23	-	60
Jun-27 54.00	72.04	-	-	-	45.91	1.00	-	1
Jun-27 96.00	35.95	-	-	-	38.35	0.82	-	25
Jun-27 100.00	32.96	-	-	-	37.63	0.79	-	25
Sep-27 86.00	44.29	-	-	-	39.46	0.87	-	25
Sep-27 105.00	30.55	-	-	-	36.19	0.75	-	25
Dec-27 56.00	70.15	-	-	-	42.99	0.98	-	1
Dec-27 70.00	57.76	-	-	-	40.77	0.93	-	60
Dec-27 94.00	39.00	-	-	-	36.96	0.82	-	25
Dec-27 110.00	28.44	-	-	-	34.42	0.71	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	-	-	-	-	64.30	-	-	25
Jun-26 31.00	-	-	-	-	64.01	-	-	25
Jun-26 34.00	-	-	-	-	63.13	-	-	10
Jun-26 41.00	-	-	-	-	61.10	-	-	25
Jun-26 42.00	-	-	-	-	60.80	-	-	25
Jun-26 43.00	-	-	-	-	60.51	-	-	25
Jun-26 44.00	-	-	-	-	60.22	-	-	25
Jun-26 45.00	-	-	-	-	59.93	-	-	26
Jun-26 49.00	-	-	-	-	58.77	-	-	50
Jun-26 50.00	-	-	-	-	58.47	-	-	51
Jun-26 52.00	-	-	-	-	57.89	-	-	50
Jun-26 54.00	-	-	-	-	57.31	-	-	50
Jun-26 56.00	-	-	-	-	56.73	-	-	51
Jun-26 60.00	-	-	-	-	55.56	-	-	50
Jun-26 62.00	-	-	-	-	54.98	-	-	25
Jun-26 66.00	-	-	-	-	53.82	-	-	35
Jun-26 68.00	-	-	-	-	53.23	-	-	1
Jun-26 70.00	-	-	-	-	52.65	-	-	1
Jun-26 72.00	-	-	-	-	52.07	-	-	10
Jun-26 76.00	-	-	-	-	50.90	-	-	6
Jun-26 88.00	-	-	-	-	47.41	-	-	15
Jun-26 90.00	-	-	-	-	46.83	-	-	2
Jun-26 92.00	-	-	-	-	46.24	-	-	5
Jun-26 96.00	-	-	-	-	45.08	-	-	1
Jun-26 100.00	0.01	-	-	-	43.91	-	-	3
Jun-26 105.00	0.05	-	-	-	42.46	-0.01	-	15
Jun-26 110.00	0.18	-	-	-	41.00	-0.04	-	22
Jun-26 115.00	0.55	0.50	0.50	0.50	39.54	-0.11	1	23
Jun-26 120.00	1.44	-	-	-	38.09	-0.25	-	11
Jun-26 125.00	3.16	-	-	-	36.63	-0.44	-	17
Jun-26 130.00	5.88	-	-	-	34.77	-0.67	-	1
Jul-26 120.00	3.95	-	-	-	35.81	-0.36	-	1
Jul-26 125.00	6.12	-	-	-	34.49	-0.49	-	1
Aug-26 100.00	1.21	-	-	-	40.67	-0.10	-	1
Sep-26 50.00	-	-	-	-	51.91	-	-	25
Sep-26 52.00	-	-	-	-	51.42	-	-	50
Sep-26 54.00	0.01	-	-	-	50.93	-	-	50
Sep-26 56.00	0.01	-	-	-	50.45	-	-	51
Sep-26 66.00	0.05	-	-	-	48.01	-	-	25
Sep-26 68.00	0.07	-	-	-	47.52	-0.01	-	25
Sep-26 70.00	0.08	-	-	-	47.04	-0.01	-	25
Sep-26 72.00	0.11	-	-	-	46.55	-0.01	-	1
Sep-26 76.00	0.18	-	-	-	45.57	-0.02	-	42
Sep-26 78.00	0.23	-	-	-	45.09	-0.02	-	52
Sep-26 80.00	0.30	-	-	-	44.60	-0.02	-	27
Sep-26 82.00	0.36	-	-	-	44.11	-0.03	-	5
Sep-26 84.00	0.44	-	-	-	43.63	-0.03	-	25
Sep-26 90.00	0.77	-	-	-	42.16	-0.06	-	25
Sep-26 94.00	1.14	-	-	-	41.19	-0.08	-	6
Sep-26 96.00	1.32	-	-	-	40.70	-0.09	-	10
Sep-26 100.00	1.86	-	-	-	39.73	-0.13	-	30
Sep-26 105.00	2.66	-	-	-	38.51	-0.17	-	10
Sep-26 110.00	3.73	-	-	-	37.29	-0.23	-	21
Sep-26 115.00	5.18	-	-	-	36.08	-0.30	-	4
Dec-26 23.00	-	-	-	-	53.06	-	-	201
Dec-26 24.00	-	-	-	-	52.86	-	-	25
Dec-26 25.00	-	-	-	-	52.67	-	-	25
Dec-26 27.00	-	-	-	-	52.28	-	-	25
Dec-26 28.00	-	-	-	-	52.08	-	-	75
Dec-26 29.00	-	-	-	-	51.88	-	-	75
Dec-26 30.00	-	-	-	-	51.69	-	-	17
Dec-26 33.00	-	-	-	-	51.10	-	-	6
Dec-26 34.00	-	-	-	-	50.91	-	-	25
Dec-26 35.00	-	-	-	-	50.71	-	-	200
Dec-26 46.00	0.02	-	-	-	48.55	-	-	25
Dec-26 54.00	0.06	-	-	-	46.99	-	-	25
Dec-26 58.00	0.11	-	-	-	46.20	-0.01	-	25
Dec-26 60.00	0.14	-	-	-	45.81	-0.01	-	95
Dec-26 62.00	0.18	-	-	-	45.42	-0.01	-	5
Dec-26 66.00	0.27	-	-	-	44.64	-0.02	-	1
Dec-26 76.00	0.71	-	-	-	42.68	-0.04	-	5
Dec-26 78.00	0.82	-	-	-	42.28	-0.05	-	5
Dec-26 80.00	0.94	-	-	-	41.89	-0.05	-	5
Dec-26 82.00	1.12	-	-	-	41.50	-0.06	-	5
Dec-26 84.00	1.32	-	-	-	41.11	-0.07	-	10
Dec-26 86.00	1.51	-	-	-	40.72	-0.08	-	5
Dec-26 88.00	1.70	-	-	-	40.33	-0.09	-	45
Dec-26 90.00	1.96	-	-	-	39.93	-0.10	-	44
Dec-26 94.00	2.56	-	-	-	39.15	-0.13	-	45
Dec-26 96.00	2.86	-	-	-	38.76	-0.14	-	80
Dec-26 98.00	3.19	-	-	-	38.37	-0.15	-	10
Dec-26 100.00	3.63	-	-	-	37.97	-0.17	-	177
Dec-26 105.00	4.72	-	-	-	36.99	-0.21	-	3
Mar-27 88.00	2.85	-	-	-	39.10	-0.12	-	2
Mar-27 90.00	3.15	-	-	-	38.71	-0.13	-	3
Mar-27 92.00	3.44	-	-	-	38.32	-0.14	-	2
Mar-27 98.00	4.71	-	-	-	37.16	-0.18	-	115
Mar-27 100.00	5.14	-	-	-	36.78	-0.19	-	110
Mar-27 105.00	6.39	-	-	-	35.81	-0.23	-	5
Mar-27 110.00	7.87	-	-	-	34.84	-0.28	-	10
Mar-27 120.00	11.47	-	-	-	32.91	-0.38	-	1
Jun-27 22.00	-	-	-	-	49.14	-	-	360
Jun-27 24.00	-	-	-	-	48.78	-	-	85
Jun-27 28.00	0.01	-	-	-	48.06	-	-	2
Jun-27 33.00	0.02	-	-	-	47.16	-	-	2
Jun-27 70.00	1.23	-	-	-	40.49	-0.05	-	1
Sep-27 78.00	2.69	-	-	-	37.66	-0.09	-	25
Sep-27 92.00	5.16	-	-	-	35.25	-0.16	-	25
Dec-27 50.00	0.49	-	-	-	40.99	-0.02	-	25
Dec-27 78.00	3.15	-	-	-	36.54	-0.10	-	25
Dec-27 98.00	7.22	-	-	-	33.36	-0.21	-	25
Dec-27 100.00	7.81	-	-	-	33.04	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	4.30	-	-	-	35.47	0.31	-	25
Dec-26 50.00	74.90	-	-	-	49.95	0.98	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	-	-	-	-	50.90	-	-	25
Jun-26 78.00	-	-	-	-	50.32	-	-	25
Sep-26 140.00	18.70	-	-	-	33.38	-0.70	-	5

	Previous Close	24.40		05/06/26
	AENA Close	24.92		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	1.99	-	-	-	29.23	0.93	-	6
Jun-26 24.00	1.13	1.00	1.00	1.00	27.89	0.77	2	2
Jun-26 25.00	0.49	-	-	-	26.57	0.49	-	35
Jun-26 27.00	0.02	-	-	-	24.35	0.05	-	35
Jun-26 28.00	-	-	-	-	23.24	0.01	-	7
Jul-26 22.00	3.08	-	-	-	28.83	0.91	-	1
Jul-26 24.00	1.45	-	-	-	26.26	0.69	-	2
Jul-26 25.00	0.84	-	-	-	24.99	0.51	-	2
Sep-26 23.00	2.65	-	-	-	26.87	0.75	-	2
Sep-26 24.00	1.95	-	-	-	25.69	0.65	-	2
Sep-26 25.00	1.35	-	-	-	24.54	0.54	-	25
Sep-26 27.00	0.53	-	-	-	22.66	0.29	-	1
Sep-26 28.00	0.29	-	-	-	21.73	0.19	-	1
Dec-26 26.00	1.36	-	-	-	23.03	0.46	-	2
Dec-26 27.00	0.98	0.91	0.91	0.91	22.50	0.37	1	72
Dec-26 29.00	0.44	-	-	-	21.43	0.21	-	6
Mar-27 21.00	4.95	-	-	-	26.20	0.82	-	6
Mar-27 23.00	3.48	-	-	-	24.65	0.71	-	1
Mar-27 26.00	1.76	-	-	-	22.70	0.49	-	3
Mar-27 27.00	1.36	-	-	-	22.27	0.42	-	25
Jun-27 25.00	2.26	-	-	-	22.52	0.58	-	2
Dec-27 23.00	3.82	-	-	-	24.20	0.69	-	16
Dec-27 25.00	2.67	-	-	-	23.01	0.57	-	25
Dec-27 28.00	1.47	-	-	-	21.97	0.38	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	33.82	-	-	1
Jun-26 19.50	-	-	-	-	33.15	-	-	8
Jun-26 20.00	-	-	-	-	32.48	-	-	6
Jun-26 21.00	-	-	-	-	31.14	-	-	13
Jun-26 22.00	0.01	-	-	-	29.81	-0.01	-	19
Jun-26 23.00	0.04	-	-	-	28.47	-0.07	-	19
Jun-26 24.00	0.18	0.15	0.15	0.15	27.13	-0.23	6	21
Jun-26 25.00	0.54	-	-	-	25.81	-0.51	-	1
Jul-26 20.00	0.01	-	-	-	29.80	-0.01	-	7
Jul-26 21.00	0.03	-	-	-	28.51	-0.03	-	6
Jul-26 22.00	0.09	-	-	-	27.23	-0.08	-	6
Jul-26 23.00	0.20	-	-	-	25.95	-0.16	-	303
Jul-26 24.00	0.43	-	-	-	24.66	-0.30	-	2
Aug-26 26.00	1.60	-	-	-	21.96	-0.64	-	1
Sep-26 18.50	0.05	-	-	-	30.76	-0.03	-	2
Sep-26 19.00	0.06	-	-	-	30.17	-0.04	-	32
Sep-26 19.50	0.09	-	-	-	29.58	-0.05	-	4
Sep-26 20.00	0.11	-	-	-	28.99	-0.06	-	14
Sep-26 21.00	0.20	-	-	-	27.81	-0.10	-	97
Sep-26 22.00	0.33	-	-	-	26.64	-0.16	-	510
Sep-26 23.00	0.53	-	-	-	25.46	-0.24	-	40
Dec-26 18.00	0.12	-	-	-	29.57	-0.05	-	2
Dec-26 19.00	0.19	-	-	-	28.69	-0.07	-	3
Dec-26 19.50	0.24	-	-	-	28.24	-0.09	-	4
Dec-26 21.00	0.43	-	-	-	26.92	-0.15	-	5
Dec-26 22.00	0.63	-	-	-	26.04	-0.21	-	202
Dec-26 23.00	0.89	-	-	-	25.16	-0.28	-	1
Dec-26 24.00	1.21	-	-	-	24.27	-0.36	-	2
Dec-26 25.00	1.62	-	-	-	23.42	-0.45	-	4
Dec-26 26.00	2.14	-	-	-	22.88	-0.55	-	3
Mar-27 18.00	0.18	-	-	-	27.15	-0.06	-	502
Mar-27 20.00	0.39	-	-	-	25.60	-0.12	-	1,001
Mar-27 21.00	0.55	-	-	-	24.82	-0.17	-	9
Mar-27 22.00	0.75	-	-	-	24.05	-0.22	-	19
Mar-27 24.00	1.36	-	-	-	22.49	-0.36	-	1
Mar-27 26.00	2.28	-	-	-	21.32	-0.53	-	6
Jun-27 27.00	3.55	-	-	-	19.20	-0.67	-	25
Sep-27 23.00	1.58	-	-	-	21.09	-0.36	-	2

	Previous Close	11.16		05/06/26
	ALMIRALL Close	11.24		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	20.77	-	-	13
Jul-26 11.50	0.31	-	-	-	26.65	0.43	-	3
Sep-26 14.00	0.04	-	-	-	24.60	0.06	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.50	0.03	-	-	-	27.09	-0.09	-	1
Jun-26 11.50	0.38	-	-	-	25.83	-0.66	-	1
Jun-26 12.00	0.77	-	-	-	23.65	-0.92	-	1

	Previous Close	54.00		05/06/26
	AMADEUS Close	53.68		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 36.00	17.71	-	-	-	49.44	1.00	-	2
Jun-26 37.00	16.71	-	-	-	48.34	1.00	-	2
Jun-26 38.00	15.71	-	-	-	47.23	1.00	-	4
Jun-26 39.00	14.71	-	-	-	46.13	1.00	-	2
Jun-26 42.00	11.71	-	-	-	42.81	1.00	-	2
Jun-26 46.00	7.74	-	-	-	38.39	0.98	-	50
Jun-26 47.00	6.77	8.00	8.00	8.00	37.28	0.97	4	4
Jun-26 49.00	4.87	-	-	-	35.07	0.91	-	50
Jun-26 50.00	3.97	-	-	-	33.97	0.87	-	2
Jun-26 52.00	2.36	-	-	-	31.76	0.71	-	9
Jun-26 54.00	1.13	-	-	-	29.86	0.48	-	24
Jun-26 56.00	0.45	-	-	-	29.63	0.25	-	8
Jun-26 58.00	0.14	-	-	-	29.39	0.10	-	41
Jun-26 60.00	0.03	-	-	-	29.15	0.03	-	13
Jun-26 62.00	0.01	-	-	-	28.92	0.01	-	11
Jun-26 68.00	-	-	-	-	28.21	-	-	3
Jun-26 74.00	-	-	-	-	27.50	-	-	25
Jun-26 76.00	-	-	-	-	27.27	-	-	25
Jun-26 78.00	-	-	-	-	27.03	-	-	25
Jun-26 80.00	-	-	-	-	26.79	-	-	33
Jun-26 82.00	-	-	-	-	26.56	-	-	50
Jun-26 84.00	-	-	-	-	26.32	-	-	1
Jun-26 86.00	-	-	-	-	26.09	-	-	5
Jun-26 88.00	-	-	-	-	25.85	-	-	25
Jun-26 90.00	-	-	-	-	25.61	-	-	25
Jul-26 47.00	6.97	-	-	-	35.29	0.91	-	25
Jul-26 48.00	6.07	-	-	-	34.32	0.88	-	25
Jul-26 49.00	5.20	-	-	-	33.35	0.84	-	25
Jul-26 56.00	0.96	-	-	-	28.56	0.32	-	1,196
Jul-26 60.00	0.24	-	-	-	28.11	0.10	-	3
Aug-26 56.00	1.63	-	-	-	28.93	0.37	-	1
Aug-26 60.00	0.68	-	-	-	28.48	0.19	-	1,990
Sep-26 38.00	15.78	-	-	-	42.15	0.98	-	2
Sep-26 40.00	13.85	-	-	-	40.60	0.97	-	2
Sep-26 49.00	6.07	-	-	-	33.61	0.72	-	25
Sep-26 50.00	5.34	-	-	-	32.84	0.68	-	125
Sep-26 52.00	4.07	-	-	-	31.28	0.59	-	850
Sep-26 54.00	2.98	-	-	-	29.93	0.49	-	3
Sep-26 56.00	2.18	-	-	-	29.63	0.40	-	28
Sep-26 58.00	1.55	-	-	-	29.34	0.31	-	1
Sep-26 60.00	1.06	-	-	-	29.04	0.24	-	1
Sep-26 62.00	0.73	-	-	-	28.74	0.18	-	750
Sep-26 64.00	0.47	-	-	-	28.44	0.12	-	2
Sep-26 66.00	0.30	-	-	-	28.14	0.08	-	5
Sep-26 70.00	0.11	-	-	-	27.55	0.04	-	31
Sep-26 72.00	0.06	-	-	-	27.25	0.02	-	25
Sep-26 74.00	0.03	-	-	-	26.95	0.01	-	25
Sep-26 84.00	-	-	-	-	25.46	-	-	24
Dec-26 38.00	15.95	-	-	-	37.79	0.94	-	4
Dec-26 39.00	15.04	-	-	-	37.27	0.92	-	5
Dec-26 40.00	14.17	-	-	-	36.75	0.90	-	1
Dec-26 45.00	10.06	-	-	-	34.14	0.79	-	6
Dec-26 49.00	7.20	-	-	-	32.05	0.68	-	1
Dec-26 50.00	6.57	-	-	-	31.53	0.65	-	10
Dec-26 52.00	5.36	-	-	-	30.49	0.59	-	500
Dec-26 54.00	4.31	-	-	-	29.57	0.52	-	13
Dec-26 56.00	3.44	-	-	-	29.34	0.45	-	26
Dec-26 58.00	2.77	-	-	-	29.10	0.39	-	25
Dec-26 60.00	2.16	-	-	-	28.86	0.33	-	501
Dec-26 62.00	1.68	-	-	-	28.63	0.27	-	25
Dec-26 64.00	1.28	-	-	-	28.39	0.22	-	27
Dec-26 66.00	0.96	-	-	-	28.16	0.18	-	51
Dec-26 68.00	0.72	-	-	-	27.92	0.14	-	25
Dec-26 70.00	0.51	-	-	-	27.68	0.11	-	1
Dec-26 72.00	0.38	-	-	-	27.45	0.08	-	25
Dec-26 90.00	0.01	-	-	-	25.32	-	-	3
Mar-27 40.00	14.53	-	-	-	35.76	0.87	-	1
Mar-27 45.00	10.70	-	-	-	33.52	0.77	-	2
Mar-27 52.00	6.17	-	-	-	30.39	0.59	-	25
Mar-27 54.00	5.17	-	-	-	29.60	0.53	-	500
Mar-27 56.00	4.29	-	-	-	29.34	0.48	-	60
Mar-27 58.00	3.60	-	-	-	29.08	0.42	-	25
Mar-27 60.00	2.93	-	-	-	28.82	0.37	-	26
Mar-27 62.00	2.41	-	-	-	28.56	0.32	-	26
Mar-27 66.00	1.55	-	-	-	28.03	0.23	-	1
Jun-27 40.00	15.10	-	-	-	35.56	0.84	-	1
Jun-27 52.00	7.08	-	-	-	30.64	0.60	-	25
Jun-27 58.00	4.50	-	-	-	29.41	0.45	-	25
Jun-27 62.00	3.22	-	-	-	28.92	0.36	-	50
Jun-27 66.00	2.26	-	-	-	28.42	0.28	-	25
Jun-27 68.00	1.88	-	-	-	28.17	0.24	-	25
Sep-27 49.00	9.26	-	-	-	31.89	0.66	-	5
Sep-27 66.00	2.66	-	-	-	28.44	0.30	-	1
Dec-27 56.00	6.34	-	-	-	29.71	0.52	-	17
Dec-27 60.00	4.96	-	-	-	29.22	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 39.00	-	-	-	-	46.58	-	-	10
Jun-26 40.00	-	-	-	-	45.47	-	-	7
Jun-26 41.00	-	-	-	-	44.37	-	-	1
Jun-26 42.00	-	-	-	-	43.26	-	-	18
Jun-26 43.00	-	-	-	-	42.15	-	-	2
Jun-26 44.00	0.01	-	-	-	41.05	-0.01	-	1,515
Jun-26 45.00	0.02	-	-	-	39.94	-0.01	-	12
Jun-26 46.00	0.03	-	-	-	38.84	-0.02	-	45
Jun-26 47.00	0.05	-	-	-	37.73	-0.03	-	132
Jun-26 48.00	0.09	-	-	-	36.63	-0.06	-	29
Jun-26 49.00	0.16	-	-	-	35.52	-0.09	-	6
Jun-26 50.00	0.26	-	-	-	34.42	-0.14	-	106
Jun-26 52.00	0.65	-	-	-	32.21	-0.29	-	80
Jun-26 54.00	1.44	-	-	-	30.31	-0.52	-	31
Jun-26 56.00	2.75	-	-	-	30.08	-0.75	-	95
Jun-26 58.00	4.44	-	-	-	29.84	-0.90	-	75
Jun-26 60.00	6.34	-	-	-	29.60	-0.98	-	128
Jun-26 62.00	8.32	-	-	-	29.37	-1.00	-	75
Jun-26 64.00	10.32	-	-	-	29.13	-1.00	-	53
Jun-26 66.00	12.32	-	-	-	28.90	-1.00	-	25
Jun-26 68.00	14.32	-	-	-	28.66	-1.00	-	75
Jun-26 70.00	16.32	-	-	-	28.42	-1.00	-	52
Jun-26 74.00	20.32	-	-	-	27.95	-1.00	-	6
Jun-26 80.00	26.32	-	-	-	27.24	-1.00	-	25
Jul-26 35.00	0.01	-	-	-	45.47	-	-	10
Jul-26 36.00	0.01	-	-	-	44.50	-	-	5
Jul-26 40.00	0.05	-	-	-	40.62	-0.02	-	1
Jul-26 41.00	0.08	-	-	-	39.65	-0.03	-	1
Jul-26 42.00	0.10	-	-	-	38.68	-0.03	-	1
Jul-26 44.00	0.19	-	-	-	36.75	-0.06	-	1
Jul-26 45.00	0.27	-	-	-	35.78	-0.09	-	6
Jul-26 46.00	0.35	-	-	-	34.81	-0.11	-	2
Jul-26 47.00	0.48	-	-	-	33.84	-0.14	-	5
Jul-26 48.00	0.62	-	-	-	32.87	-0.18	-	2
Jul-26 49.00	0.82	0.68	0.68	0.67	31.90	-0.23	2	2
Jul-26 50.00	1.05	0.88	0.88	0.88	30.93	-0.29	1	26
Jul-26 52.00	1.71	-	-	-	29.00	-0.42	-	9
Jul-26 54.00	2.64	-	-	-	27.33	-0.58	-	3
Aug-26 43.00	0.44	-	-	-	36.97	-0.10	-	1
Aug-26 45.00	0.67	-	-	-	35.10	-0.14	-	1
Aug-26 48.00	1.16	-	-	-	32.29	-0.23	-	8
Aug-26 49.00	1.40	-	-	-	31.35	-0.27	-	1
Sep-26 38.00	0.24	-	-	-	39.48	-0.05	-	8
Sep-26 40.00	0.36	-	-	-	37.93	-0.07	-	3
Sep-26 41.00	0.44	-	-	-	37.15	-0.08	-	25
Sep-26 43.00	0.64	-	-	-	35.60	-0.12	-	15
Sep-26 45.00	0.90	-	-	-	34.05	-0.16	-	227
Sep-26 46.00	1.09	-	-	-	33.27	-0.19	-	3,526
Sep-26 47.00	1.28	-	-	-	32.50	-0.22	-	200
Sep-26 48.00	1.50	-	-	-	31.72	-0.25	-	75
Sep-26 49.00	1.77	-	-	-	30.94	-0.29	-	54
Sep-26 50.00	2.05	-	-	-	30.17	-0.33	-	14
Sep-26 52.00	2.77	-	-	-	28.61	-0.42	-	4
Sep-26 54.00	3.68	-	-	-	27.26	-0.53	-	3
Sep-26 56.00	4.91	-	-	-	26.96	-0.63	-	1
Sep-26 60.00	7.89	-	-	-	26.37	-0.80	-	3
Sep-26 64.00	11.41	-	-	-	25.77	-0.92	-	50
Sep-26 66.00	13.31	-	-	-	25.47	-0.96	-	51
Sep-26 68.00	15.25	-	-	-	25.18	-0.98	-	75
Sep-26 70.00	17.23	-	-	-	24.88	-0.99	-	75
Sep-26 72.00	19.21	-	-	-	24.58	-1.00	-	5
Sep-26 74.00	21.21	-	-	-	24.28	-1.00	-	5
Sep-26 88.00	35.18	-	-	-	22.20	-1.00	-	1
Dec-26 38.00	0.58	-	-	-	36.23	-0.08	-	25
Dec-26 39.00	0.67	-	-	-	35.71	-0.09	-	162
Dec-26 40.00	0.80	-	-	-	35.19	-0.11	-	100
Dec-26 43.00	1.25	-	-	-	33.62	-0.16	-	63
Dec-26 44.00	1.45	-	-	-	33.10	-0.18	-	13
Dec-26 45.00	1.66	-	-	-	32.58	-0.21	-	31
Dec-26 46.00	1.86	-	-	-	32.06	-0.23	-	29
Dec-26 47.00	2.15	-	-	-	31.53	-0.26	-	100
Dec-26 48.00	2.43	-	-	-	31.01	-0.29	-	2,011
Dec-26 49.00	2.72	-	-	-	30.49	-0.32	-	2
Dec-26 50.00	3.07	-	-	-	29.97	-0.35	-	169
Dec-26 52.00	3.84	-	-	-	28.93	-0.42	-	536
Dec-26 54.00	4.78	-	-	-	28.01	-0.49	-	49
Dec-26 56.00	5.92	-	-	-	27.78	-0.57	-	5
Dec-26 58.00	7.25	-	-	-	27.54	-0.64	-	1
Dec-26 60.00	8.68	-	-	-	27.30	-0.71	-	1
Dec-26 62.00	10.22	-	-	-	27.07	-0.77	-	3
Dec-26 64.00	11.89	-	-	-	26.83	-0.82	-	1
Dec-26 68.00	15.46	-	-	-	26.36	-0.91	-	1
Dec-26 70.00	17.34	-	-	-	26.12	-0.95	-	25
Mar-27 38.00	0.97	-	-	-	34.59	-0.11	-	51
Mar-27 39.00	1.11	-	-	-	34.14	-0.12	-	55
Mar-27 40.00	1.25	-	-	-	33.70	-0.14	-	3
Mar-27 41.00	1.44	-	-	-	33.25	-0.15	-	54
Mar-27 45.00	2.32	-	-	-	31.46	-0.23	-	5
Mar-27 47.00	2.90	-	-	-	30.57	-0.28	-	3
Mar-27 48.00	3.19	-	-	-	30.12	-0.31	-	506
Mar-27 49.00	3.55	-	-	-	29.67	-0.34	-	3
Mar-27 50.00	3.93	-	-	-	29.23	-0.36	-	1
Mar-27 52.00	4.70	-	-	-	28.33	-0.42	-	2
Mar-27 54.00	5.68	-	-	-	27.54	-0.48	-	1
Mar-27 62.00	10.91	-	-	-	26.50	-0.71	-	1
Jun-27 39.00	1.47	-	-	-	33.71	-0.14	-	10
Jun-27 44.00	2.57	-	-	-	31.66	-0.23	-	2
Jun-27 46.00	3.15	-	-	-	30.84	-0.27	-	1
Jun-27 49.00	4.14	-	-	-	29.61	-0.34	-	1
Jun-27 50.00	4.53	-	-	-	29.20	-0.36	-	24
Jun-27 60.00	9.96	-	-	-	26.91	-0.63	-	11
Sep-27 52.00	6.14	-	-	-	27.94	-0.43	-	1
Sep-27 54.00	7.11	-	-	-	27.26	-0.48	-	1
Dec-27 46.00	4.11	-	-	-	29.61	-0.29	-	50
Dec-27 47.00	4.49	-	-	-	29.26	-0.31	-	25
Dec-27 48.00	4.88	5.20	5.20	5.20	28.92	-0.33	4	51
Dec-27 50.00	5.64	-	-	-	28.22	-0.38	-	6
Dec-27 52.00	6.51	-	-	-	27.52	-0.42	-	3
Mar-28 49.00	5.61	-	-	-	27.93	-0.35	-	1
Jun-28 46.00	4.75	-	-	-	28.40	-0.30	-	2
Jun-28 48.00	5.52	-	-	-	27.83	-0.33	-	6
Jun-28 56.00	9.27	-	-	-	25.99	-0.50	-	1
Jun-28 60.00	11.80	-	-	-	25.62	-0.58	-	3
Jun-28 62.00	13.11	-	-	-	25.44	-0.62	-	3
Jun-28 70.00	19.10	-	-	-	24.69	-0.75	-	3

	Previous Close	62.12		05/06/26
	ARCELORMITTAL Close	59.26		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	29.28	-	-	-	66.44	1.00	-	3
Jun-26 32.00	27.28	-	-	-	65.54	1.00	-	5
Jun-26 35.00	24.29	-	-	-	64.19	1.00	-	5
Jun-26 39.00	20.29	-	-	-	62.39	1.00	-	1
Jun-26 44.00	15.30	-	-	-	60.14	1.00	-	1
Jun-26 46.00	13.33	-	-	-	59.24	0.99	-	1
Jun-26 48.00	11.38	-	-	-	58.34	0.97	-	7
Jun-26 49.00	10.41	10.74	10.94	10.74	57.89	0.96	4	4
Jun-26 54.00	5.97	-	-	-	55.64	0.82	-	18
Jun-26 56.00	4.47	-	-	-	54.74	0.72	-	66
Jun-26 58.00	3.20	3.42	3.84	3.42	53.84	0.60	3	1
Jun-26 60.00	2.15	-	-	-	52.66	0.48	-	25
Jun-26 62.00	1.33	-	-	-	51.00	0.35	-	2
Jun-26 64.00	0.74	-	-	-	49.35	0.23	-	2
Jun-26 66.00	0.37	0.65	0.65	0.65	47.70	0.14	1	-
Jun-26 68.00	0.17	-	-	-	46.04	0.07	-	25
Aug-26 70.00	1.82	-	-	-	47.02	0.26	-	50
Sep-26 21.00	38.34	-	-	-	65.27	1.00	-	3
Sep-26 25.00	34.37	-	-	-	63.63	1.00	-	1
Sep-26 70.00	2.69	-	-	-	47.93	0.31	-	113
Sep-26 74.00	1.83	-	-	-	47.32	0.23	-	25
Sep-26 76.00	1.53	-	-	-	47.02	0.20	-	25
Sep-26 78.00	1.23	-	-	-	46.71	0.17	-	75
Sep-26 80.00	1.00	-	-	-	46.41	0.15	-	50
Sep-26 84.00	0.62	-	-	-	45.80	0.10	-	100
Dec-26 35.00	25.43	-	-	-	57.40	0.93	-	3
Dec-26 45.00	17.41	-	-	-	53.57	0.82	-	10
Dec-26 50.00	13.94	13.68	13.68	13.68	51.66	0.75	1	1
Dec-26 56.00	10.31	-	-	-	49.37	0.64	-	1
Dec-26 60.00	8.21	-	-	-	47.97	0.57	-	10
Dec-29 30.00	32.46	-	-	-	38.43	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	67.31	-	-	5
Jun-26 28.00	-	-	-	-	64.61	-	-	4
Jun-26 30.00	-	-	-	-	63.71	-	-	5
Jun-26 33.00	-	-	-	-	62.36	-	-	4
Jun-26 34.00	-	-	-	-	61.91	-	-	1
Jun-26 38.00	-	-	-	-	60.11	-	-	1
Jun-26 43.00	-	-	-	-	57.86	-	-	3
Jun-26 44.00	0.01	-	-	-	57.41	-	-	2
Jun-26 45.00	0.01	-	-	-	56.96	-0.01	-	1
Jun-26 47.00	0.04	-	-	-	56.06	-0.01	-	4
Jun-26 48.00	0.06	-	-	-	55.61	-0.02	-	10
Jun-26 49.00	0.09	-	-	-	55.16	-0.03	-	20
Jun-26 50.00	0.14	-	-	-	54.71	-0.05	-	20
Jun-26 52.00	0.31	-	-	-	53.81	-0.10	-	100
Jun-26 54.00	0.59	-	-	-	52.91	-0.17	-	250
Jun-26 56.00	1.06	-	-	-	52.01	-0.27	-	22
Jun-26 58.00	1.77	1.35	1.35	1.35	51.11	-0.39	1	46
Jun-26 60.00	2.72	-	-	-	49.93	-0.53	-	82
Jul-26 50.00	0.87	-	-	-	52.37	-0.15	-	10
Aug-26 56.00	3.90	-	-	-	51.24	-0.36	-	10
Sep-26 24.00	0.01	-	-	-	63.11	-	-	1
Sep-26 38.00	0.46	-	-	-	57.36	-0.05	-	5
Sep-26 44.00	1.22	1.05	1.05	1.05	54.90	-0.12	25	25
Sep-26 45.00	1.38	-	-	-	54.49	-0.14	-	50
Sep-26 46.00	1.55	1.19	1.19	1.19	54.07	-0.15	25	25
Dec-26 34.00	0.78	-	-	-	57.10	-0.06	-	10
Dec-26 35.00	0.89	-	-	-	56.72	-0.07	-	5
Dec-26 37.00	1.12	-	-	-	55.95	-0.08	-	5
Dec-26 38.00	1.30	-	-	-	55.57	-0.09	-	5
Dec-26 39.00	1.47	-	-	-	55.19	-0.11	-	1
Dec-26 46.00	2.97	-	-	-	52.51	-0.19	-	1
Dec-26 49.00	3.85	-	-	-	51.36	-0.24	-	50
Dec-26 54.00	5.61	-	-	-	49.45	-0.32	-	4
Mar-27 36.00	1.60	-	-	-	53.82	-0.10	-	5
Dec-27 24.00	0.43	-	-	-	45.79	-0.03	-	1
Dec-30 44.00	6.83	-	-	-	35.04	-0.20	-	1

	Previous Close	5.16		05/06/26
	ATRESMEDIA Close	5.19		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	2.19	-	-	-	30.48	1.00	-	1
Jun-26 5.00	0.21	0.17	0.17	0.17	24.83	0.84	150	117
Jun-26 5.25	0.06	-	-	-	24.26	0.40	-	2
Jun-26 5.50	0.01	-	-	-	24.13	0.07	-	50
Jun-26 6.25	-	-	-	-	23.75	-	-	10
Jul-26 5.25	0.08	-	-	-	25.05	0.38	-	1
Sep-26 5.50	0.12	-	-	-	26.39	0.28	-	6
Dec-26 5.25	0.32	-	-	-	28.62	0.46	-	11
Dec-26 5.50	0.21	-	-	-	27.27	0.36	-	12
Dec-26 5.75	0.13	-	-	-	25.92	0.27	-	10
Dec-26 6.00	0.08	-	-	-	24.57	0.18	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	-	-	-	-	1.30	-	-	100
Jun-26 5.25	0.27	-	-	-	0.17	-1.00	-	50
Sep-26 4.80	0.03	-	-	-	9.36	-0.19	-	4
Sep-26 4.90	0.05	-	-	-	9.08	-0.32	-	1
Dec-26 4.50	0.05	-	-	-	12.57	-0.19	-	2
Dec-26 6.00	1.12	-	-	-	5.98	-1.00	-	20
Mar-27 4.50	0.09	-	-	-	14.37	-0.24	-	5

	Previous Close	2.85		05/06/26
	B.SABADELL Close	2.88		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.31	0.57	-	-	-	41.66	1.00	-	100
Jun-26 2.39	0.49	-	-	-	41.31	0.99	-	10
Jun-26 2.65	0.25	-	-	-	40.17	0.87	-	25
Jun-26 2.74	0.18	-	-	-	39.77	0.75	-	63
Jun-26 2.82	0.12	-	-	-	39.42	0.63	-	105
Jun-26 2.91	0.08	0.06	0.06	0.06	39.01	0.47	100	243
Jun-26 2.99	0.05	-	-	-	38.62	0.33	-	393
Jun-26 3.08	0.02	-	-	-	38.18	0.20	-	17
Jun-26 3.16	0.01	-	-	-	37.79	0.12	-	6
Jun-26 3.25	-	-	-	-	37.36	0.05	-	5
Jul-26 2.65	0.29	-	-	-	38.11	0.77	-	4
Jul-26 2.74	0.23	-	-	-	37.75	0.68	-	2
Jul-26 2.82	0.18	-	-	-	37.44	0.60	-	20
Jul-26 2.91	0.14	0.12	0.12	0.12	37.06	0.50	50	50
Jul-26 2.99	0.10	-	-	-	36.68	0.41	-	5
Jul-26 3.16	0.05	-	-	-	35.88	0.25	-	10
Aug-26 2.99	0.16	-	-	-	37.09	0.46	-	60
Sep-26 2.14	0.76	-	-	-	38.87	0.96	-	116
Sep-26 2.56	0.41	-	-	-	37.41	0.78	-	27
Sep-26 2.65	0.35	-	-	-	37.10	0.72	-	20
Sep-26 2.74	0.29	-	-	-	36.79	0.65	-	2
Sep-26 2.91	0.20	-	-	-	36.17	0.52	-	52
Sep-26 2.99	0.16	-	-	-	35.81	0.46	-	69
Sep-26 3.16	0.10	-	-	-	35.04	0.34	-	1
Sep-26 3.25	0.08	-	-	-	34.63	0.28	-	11
Sep-26 3.33	0.06	-	-	-	34.27	0.23	-	8
Sep-26 3.42	0.05	-	-	-	33.87	0.18	-	8
Dec-26 2.48	0.50	-	-	-	35.15	0.78	-	50
Dec-26 2.56	0.45	-	-	-	34.92	0.73	-	4
Dec-26 2.74	0.34	-	-	-	34.40	0.62	-	33
Dec-26 2.82	0.30	-	-	-	34.17	0.58	-	4
Dec-26 2.91	0.26	-	-	-	33.87	0.52	-	11
Dec-26 2.99	0.22	-	-	-	33.54	0.48	-	87
Dec-26 3.08	0.19	-	-	-	33.16	0.43	-	422
Dec-26 3.16	0.16	-	-	-	32.83	0.38	-	6
Dec-26 3.25	0.13	-	-	-	32.45	0.33	-	1
Dec-26 3.59	0.06	-	-	-	31.04	0.18	-	1
Mar-27 2.22	0.71	-	-	-	34.91	0.88	-	20
Mar-27 2.74	0.36	-	-	-	33.53	0.61	-	10
Mar-27 2.91	0.28	-	-	-	33.06	0.52	-	38
Mar-27 3.16	0.19	-	-	-	32.25	0.40	-	7
Mar-27 3.33	0.14	-	-	-	31.70	0.32	-	3
Mar-27 3.42	0.12	-	-	-	31.40	0.29	-	9
Mar-27 3.50	0.10	-	-	-	31.14	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.14	-	-	-	-	30.06	-	-	1
Jun-26 2.22	-	-	-	-	29.71	-	-	1
Jun-26 2.31	-	-	-	-	29.31	-	-	5
Jun-26 2.39	-	-	-	-	28.96	-	-	24
Jun-26 2.48	-	-	-	-	28.56	-	-	1
Jun-26 2.56	-	-	-	-	28.21	-0.01	-	10
Jun-26 2.74	0.01	-	-	-	27.42	-0.17	-	2
Jun-26 2.82	0.03	-	-	-	27.07	-0.33	-	200
Jun-26 2.91	0.08	-	-	-	26.66	-0.56	-	16
Jun-26 2.99	0.13	-	-	-	26.27	-0.75	-	795
Jun-26 3.08	0.20	-	-	-	25.83	-0.90	-	70
Jun-26 3.16	0.28	-	-	-	25.44	-0.97	-	20
Jun-26 3.25	0.37	-	-	-	25.01	-1.00	-	10
Jun-26 3.76	0.88	-	-	-	22.53	-1.00	-	7
Jul-26 2.82	0.07	-	-	-	26.09	-0.38	-	9
Jul-26 2.99	0.16	-	-	-	25.33	-0.64	-	80
Aug-26 2.65	0.05	-	-	-	26.72	-0.22	-	4
Aug-26 2.74	0.07	-	-	-	26.38	-0.31	-	20
Sep-26 2.22	0.01	-	-	-	27.45	-0.04	-	5,249
Sep-26 2.48	0.04	-	-	-	26.55	-0.16	-	1
Sep-26 2.65	0.08	-	-	-	25.96	-0.30	-	21
Sep-26 2.82	0.15	-	-	-	25.37	-0.47	-	5
Sep-26 2.91	0.20	-	-	-	25.03	-0.56	-	5
Sep-26 3.08	0.31	-	-	-	24.26	-0.72	-	30
Sep-26 3.16	0.37	-	-	-	23.90	-0.79	-	5
Dec-26 2.48	0.07	-	-	-	26.38	-0.21	-	411
Dec-26 2.56	0.10	-	-	-	26.15	-0.26	-	10
Dec-26 2.65	0.12	-	-	-	25.89	-0.32	-	10
Dec-26 2.74	0.16	-	-	-	25.63	-0.39	-	20
Dec-26 2.82	0.20	-	-	-	25.40	-0.45	-	15
Dec-26 2.91	0.25	-	-	-	25.10	-0.52	-	2
Dec-26 3.08	0.35	-	-	-	24.39	-0.65	-	52
Mar-27 2.48	0.12	-	-	-	26.21	-0.27	-	1
Mar-27 2.65	0.18	-	-	-	25.75	-0.37	-	20
Mar-27 3.25	0.54	-	-	-	23.94	-0.74	-	2
Mar-27 3.59	0.83	-	-	-	22.84	-0.88	-	100
Dec-27 2.74	0.36	-	-	-	26.06	-0.46	-	1,538
Dec-27 2.82	0.40	-	-	-	25.87	-0.50	-	3,026
Mar-28 2.56	0.33	-	-	-	27.95	-0.39	-	830
Mar-28 2.74	0.42	-	-	-	27.57	-0.47	-	769
Mar-28 2.82	0.47	-	-	-	27.41	-0.50	-	758
Mar-28 2.91	0.53	-	-	-	27.21	-0.53	-	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.05	0.82	-	-	-	36.39	0.90	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.07	-	-	-	26.38	-0.21	-	10

	Previous Close	14.10		05/06/26
	BANKINTER Close	14.04		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	2.05	-	-	-	31.12	1.00	-	10
Jun-26 13.50	0.65	-	-	-	27.66	0.78	-	7
Jul-26 14.00	0.48	-	-	-	26.68	0.52	-	60
Aug-26 14.50	0.45	-	-	-	26.42	0.40	-	1
Aug-26 16.00	0.11	-	-	-	25.75	0.14	-	4
Sep-26 13.50	1.08	-	-	-	27.90	0.62	-	23
Sep-26 14.00	0.79	-	-	-	26.77	0.52	-	12
Sep-26 14.50	0.57	-	-	-	26.48	0.42	-	1
Sep-26 15.00	0.40	-	-	-	26.27	0.33	-	3
Dec-26 11.50	2.80	-	-	-	32.38	0.84	-	5
Dec-26 13.50	1.37	-	-	-	28.54	0.62	-	11
Dec-26 14.00	1.09	-	-	-	27.58	0.54	-	2
Dec-26 15.00	0.68	-	-	-	27.16	0.40	-	10
Dec-26 15.50	0.53	-	-	-	26.98	0.33	-	11
Dec-26 16.00	0.40	-	-	-	26.80	0.27	-	50
Mar-27 16.50	0.43	-	-	-	25.92	0.26	-	100
Mar-27 17.00	0.35	-	-	-	25.76	0.22	-	100
Jun-27 16.00	0.66	-	-	-	25.61	0.33	-	25
Dec-27 14.50	1.34	-	-	-	25.90	0.50	-	3
Dec-27 15.50	0.99	-	-	-	25.64	0.41	-	1
Dec-27 17.00	0.62	-	-	-	25.25	0.29	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.75	-	-	-	-	41.52	-	-	2
Jun-26 10.50	-	-	-	-	35.18	-	-	19
Jun-26 11.00	-	-	-	-	34.03	-	-	20
Jun-26 12.00	-	-	-	-	31.73	-	-	1
Jun-26 13.00	0.03	-	-	-	29.43	-0.09	-	3
Jun-26 13.50	0.11	-	-	-	28.27	-0.23	-	3
Jun-26 14.00	0.28	-	-	-	27.12	-0.46	-	4
Jul-26 12.00	0.06	-	-	-	31.85	-0.08	-	1
Sep-26 6.50	-	-	-	-	43.67	-	-	31
Sep-26 7.00	-	-	-	-	42.54	-	-	1
Sep-26 10.50	0.06	-	-	-	34.64	-0.05	-	3
Sep-26 11.00	0.10	-	-	-	33.52	-0.08	-	3
Sep-26 11.50	0.15	-	-	-	32.39	-0.12	-	4
Sep-26 12.50	0.32	-	-	-	30.13	-0.22	-	2
Sep-26 13.00	0.45	-	-	-	29.01	-0.30	-	20
Sep-26 13.50	0.61	-	-	-	27.88	-0.39	-	10
Sep-26 14.00	0.82	-	-	-	26.75	-0.48	-	10
Sep-26 15.00	1.44	-	-	-	26.25	-0.68	-	5
Dec-26 7.25	0.01	-	-	-	38.89	-0.01	-	1
Dec-26 11.00	0.26	-	-	-	31.68	-0.14	-	1
Dec-26 12.00	0.46	-	-	-	29.75	-0.24	-	1,010
Dec-26 12.50	0.60	-	-	-	28.79	-0.29	-	108
Dec-26 13.00	0.76	-	-	-	27.83	-0.36	-	20
Dec-26 13.50	0.95	-	-	-	26.87	-0.43	-	3,350
Dec-26 14.00	1.19	-	-	-	25.91	-0.51	-	25
Dec-26 16.00	2.56	-	-	-	25.13	-0.77	-	25
Jun-27 11.00	0.42	-	-	-	27.60	-0.18	-	222
Jun-27 12.50	0.81	-	-	-	25.50	-0.31	-	3
Dec-27 10.50	0.50	-	-	-	26.57	-0.18	-	1,000
Dec-27 11.00	0.62	-	-	-	25.99	-0.22	-	200
Dec-27 15.00	2.38	-	-	-	22.20	-0.61	-	25
Mar-28 13.00	1.46	-	-	-	24.69	-0.40	-	194
Mar-28 14.00	1.94	-	-	-	23.69	-0.49	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.03	-	-	-	29.43	-0.09	-	3

	Previous Close	19.65		05/06/26
	BBVA Close	19.41		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 20.00	-	-	-	-	36.71	-	51	-
Jun-26 w2 19.50	0.29	0.34	0.34	0.34	29.91	0.47	10	10
Jun-26 14.50	4.92	-	-	-	50.15	1.00	-	150
Jun-26 16.00	3.43	-	-	-	43.71	0.99	-	7,500
Jun-26 16.50	2.93	-	-	-	41.56	0.98	-	100
Jun-26 17.00	2.45	-	-	-	39.42	0.96	-	550
Jun-26 17.50	1.97	2.30	2.30	2.30	37.27	0.93	1	252
Jun-26 18.00	1.51	-	-	-	35.12	0.87	-	555
Jun-26 18.50	1.09	-	-	-	32.98	0.78	-	18,490
Jun-26 19.00	0.71	-	-	-	30.83	0.65	-	1,775
Jun-26 19.50	0.41	-	-	-	29.01	0.48	-	4,274
Jun-26 20.00	0.21	-	-	-	28.67	0.31	-	2,879
Jun-26 21.00	0.04	-	-	-	28.01	0.08	-	2,753
Jun-26 22.00	-	-	-	-	27.34	0.01	-	269
Jun-26 23.00	-	-	-	-	26.67	-	-	603
Jun-26 24.00	-	-	-	-	26.00	-	-	11
Jun-26 26.00	-	-	-	-	24.66	-	-	11
Jun-26 27.00	-	-	-	-	23.99	-	-	20
Jun-26 28.00	-	-	-	-	23.32	-	-	35
Jul-26 17.00	2.63	-	-	-	37.54	0.87	-	150
Jul-26 17.50	2.19	-	-	-	35.87	0.82	-	150
Jul-26 19.00	1.06	-	-	-	30.88	0.61	-	152
Jul-26 19.50	0.76	-	-	-	29.46	0.51	-	4
Jul-26 20.00	0.54	-	-	-	29.17	0.41	-	3
Jul-26 21.00	0.24	0.23	0.23	0.23	28.58	0.23	10	93
Jul-26 22.00	0.09	0.11	0.11	0.11	28.00	0.11	30	70
Jul-26 23.00	0.03	-	-	-	27.41	0.04	-	2
Aug-26 20.00	0.89	-	-	-	30.99	0.46	-	11,500
Aug-26 21.00	0.53	-	-	-	30.44	0.32	-	2,522
Aug-26 22.00	0.30	-	-	-	29.89	0.21	-	1
Aug-26 24.00	0.07	-	-	-	28.79	0.07	-	5
Sep-26 13.50	6.11	-	-	-	45.74	0.95	-	75
Sep-26 14.00	5.65	-	-	-	44.48	0.93	-	75
Sep-26 14.50	5.19	-	-	-	43.23	0.92	-	75
Sep-26 15.00	4.73	-	-	-	41.98	0.90	-	152
Sep-26 15.50	4.30	-	-	-	40.72	0.88	-	150
Sep-26 16.00	3.86	-	-	-	39.47	0.85	-	300
Sep-26 16.50	3.44	-	-	-	38.22	0.82	-	300
Sep-26 17.00	3.04	-	-	-	36.96	0.79	-	1,950
Sep-26 17.50	2.65	-	-	-	35.71	0.75	-	5,000
Sep-26 18.50	1.92	-	-	-	33.20	0.65	-	151
Sep-26 19.00	1.61	-	-	-	31.95	0.60	-	4,290
Sep-26 19.50	1.30	-	-	-	30.87	0.54	-	250
Sep-26 20.00	1.08	-	-	-	30.60	0.48	-	7,149
Sep-26 21.00	0.70	-	-	-	30.05	0.36	-	4,019
Sep-26 22.00	0.43	-	-	-	29.50	0.25	-	530
Sep-26 23.00	0.25	-	-	-	28.95	0.17	-	150
Sep-26 26.00	0.03	-	-	-	27.30	0.03	-	10
Dec-26 13.00	6.69	-	-	-	45.09	0.94	-	25
Dec-26 15.00	4.94	-	-	-	41.14	0.86	-	30
Dec-26 16.00	4.12	-	-	-	39.16	0.81	-	4,000
Dec-26 16.50	3.74	-	-	-	38.18	0.78	-	50
Dec-26 17.00	3.36	-	-	-	37.19	0.75	-	4,310
Dec-26 17.50	3.00	-	-	-	36.20	0.71	-	650
Dec-26 18.00	2.66	-	-	-	35.21	0.67	-	158
Dec-26 18.50	2.33	-	-	-	34.23	0.63	-	8
Dec-26 19.00	2.02	-	-	-	33.24	0.59	-	2,520
Dec-26 19.50	1.75	-	-	-	32.38	0.54	-	30
Dec-26 20.00	1.52	-	-	-	32.11	0.50	-	172
Dec-26 21.00	1.13	1.06	1.06	1.06	31.56	0.41	10	526
Dec-26 22.00	0.82	-	-	-	31.01	0.33	-	31
Dec-26 23.00	0.57	-	-	-	30.46	0.25	-	211
Dec-26 24.00	0.40	-	-	-	29.91	0.19	-	2
Dec-26 25.00	0.26	-	-	-	29.36	0.14	-	200
Dec-26 26.00	0.17	-	-	-	28.81	0.09	-	10
Dec-26 27.00	0.10	-	-	-	28.26	0.06	-	150
Mar-27 9.50	10.04	-	-	-	49.99	0.98	-	20
Mar-27 12.00	7.70	-	-	-	45.31	0.94	-	25
Mar-27 13.00	6.83	-	-	-	43.44	0.91	-	1
Mar-27 15.50	4.76	-	-	-	38.76	0.81	-	5
Mar-27 16.00	4.38	-	-	-	37.82	0.78	-	1,005
Mar-27 16.50	4.02	-	-	-	36.89	0.75	-	250
Mar-27 17.50	3.30	-	-	-	35.02	0.69	-	40
Mar-27 18.00	2.99	-	-	-	34.08	0.66	-	100
Mar-27 19.00	2.35	-	-	-	32.21	0.59	-	100
Mar-27 20.00	1.86	-	-	-	31.17	0.51	-	50
Mar-27 22.00	1.13	-	-	-	30.24	0.37	4,000	4,050
Mar-27 23.00	0.87	-	-	-	29.78	0.31	-	150
Mar-27 25.00	0.47	-	-	-	28.85	0.19	-	200
Mar-27 26.00	0.34	-	-	-	28.38	0.15	-	500
Mar-27 27.00	0.23	-	-	-	27.92	0.11	-	500
Mar-27 28.00	0.16	-	-	-	27.46	0.08	-	200
Jun-27 12.00	7.72	-	-	-	44.98	0.93	-	150
Jun-27 12.50	7.28	-	-	-	44.15	0.92	-	25
Jun-27 13.00	6.85	-	-	-	43.33	0.90	-	1
Jun-27 15.00	5.24	-	-	-	40.03	0.82	-	5
Jun-27 17.00	3.80	-	-	-	36.73	0.72	-	6,000
Jun-27 20.00	2.08	-	-	-	32.53	0.52	-	150
Jun-27 22.00	1.36	-	-	-	31.74	0.39	-	3,150
Sep-27 11.50	8.21	-	-	-	44.64	0.94	-	150
Sep-27 12.00	7.77	-	-	-	43.88	0.92	-	150
Dec-27 11.00	8.67	-	-	-	45.96	0.95	-	150
Dec-27 11.50	8.25	-	-	-	45.20	0.93	-	26
Dec-27 13.50	6.60	-	-	-	42.14	0.86	-	150
Dec-27 15.00	5.49	-	-	-	39.85	0.80	-	75
Dec-27 16.00	4.79	-	-	-	38.32	0.75	-	6,000
Dec-27 17.00	4.14	-	-	-	36.79	0.70	-	150
Dec-27 17.50	3.83	-	-	-	36.03	0.67	-	100
Dec-27 18.00	3.51	-	-	-	35.27	0.65	-	1
Dec-27 20.00	2.49	-	-	-	32.88	0.53	-	150
Dec-27 25.00	1.02	-	-	-	30.90	0.29	-	4,000
Mar-28 17.00	4.34	-	-	-	36.80	0.69	-	600
Mar-28 17.50	4.03	-	-	-	36.06	0.67	-	300
Mar-28 18.00	3.72	-	-	-	35.32	0.64	-	300
Mar-28 21.00	2.36	-	-	-	32.61	0.49	-	350
Mar-28 25.00	1.24	-	-	-	31.03	0.32	-	1
Jun-28 10.00	9.57	-	-	-	46.62	0.97	-	1
Jun-28 17.00	4.37	-	-	-	37.37	0.69	-	750
Jun-28 17.50	4.07	-	-	-	36.71	0.67	-	600
Jun-28 18.00	3.81	-	-	-	36.04	0.65	-	575
Jun-28 18.50	3.54	-	-	-	35.38	0.62	-	3
Jun-28 19.00	3.28	-	-	-	34.72	0.60	-	50
Jun-28 19.50	3.02	-	-	-	34.14	0.57	-	100
Jun-28 20.00	2.82	-	-	-	33.93	0.55	-	125
Jun-28 21.00	2.47	-	-	-	33.50	0.50	-	525
Jun-28 22.00	2.13	-	-	-	33.07	0.45	-	4,450
Jun-28 23.00	1.84	-	-	-	32.64	0.41	-	150
Jun-28 24.00	1.59	-	-	-	32.21	0.37	-	300
Dec-29 15.00	5.79	-	-	-	39.36	0.77	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 16.50	-	-	-	-	51.66	-	10	-
Jun-26 w1 19.00	-	-	-	-	40.29	-	10	-
Jun-26 w1 19.50	0.09	0.13	0.13	0.13	38.35	-1.00	22	-
Jun-26 w1 20.00	0.59	-	-	-	37.98	-1.00	10	-
Jun-26 w2 18.00	0.04	-	-	-	39.81	-0.08	-	11
Jun-26 w2 18.50	0.10	-	-	-	37.59	-0.17	-	10
Jun-26 w2 19.00	0.21	-	-	-	35.38	-0.32	-	2
Jun-26 w2 19.50	0.41	0.32	0.32	0.32	33.49	-0.53	12	12
Jun-26 5.25	-	-	-	-	90.71	-	-	1
Jun-26 7.00	-	-	-	-	83.20	-	-	23,800
Jun-26 7.25	-	-	-	-	82.13	-	-	155
Jun-26 7.50	-	-	-	-	81.05	-	-	14,802
Jun-26 7.75	-	-	-	-	79.98	-	-	3,050
Jun-26 8.00	-	-	-	-	78.91	-	-	4,593
Jun-26 8.50	-	-	-	-	76.76	-	-	25
Jun-26 8.75	-	-	-	-	75.69	-	-	175
Jun-26 9.00	-	-	-	-	74.61	-	-	2,760
Jun-26 9.25	-	-	-	-	73.54	-	-	272
Jun-26 9.50	-	-	-	-	72.47	-	-	585
Jun-26 9.75	-	-	-	-	71.39	-	-	1,159
Jun-26 10.00	-	-	-	-	70.32	-	-	5,764
Jun-26 10.50	-	-	-	-	68.17	-	-	3,735
Jun-26 11.00	-	-	-	-	66.03	-	-	993
Jun-26 11.50	-	-	-	-	63.88	-	-	2,750
Jun-26 12.00	-	-	-	-	61.73	-	-	549
Jun-26 12.50	-	-	-	-	59.59	-	-	815
Jun-26 13.00	-	0.01	0.01	0.01	57.44	-	6	575
Jun-26 13.50	-	-	-	-	55.29	-	-	442
Jun-26 14.00	-	-	-	-	53.15	-	-	104
Jun-26 14.50	-	-	-	-	51.00	-	-	100
Jun-26 15.00	-	-	-	-	48.85	-	-	3,644
Jun-26 15.50	-	-	-	-	46.71	-0.01	-	2,810
Jun-26 16.00	0.01	-	-	-	44.56	-0.01	-	201
Jun-26 16.50	0.01	-	-	-	42.41	-0.02	-	353
Jun-26 17.00	0.03	-	-	-	40.27	-0.04	-	13,568
Jun-26 17.50	0.05	-	-	-	38.12	-0.08	-	123
Jun-26 18.00	0.10	-	-	-	35.97	-0.13	-	306
Jun-26 18.50	0.17	-	-	-	33.83	-0.22	-	22,210
Jun-26 19.00	0.30	-	-	-	31.68	-0.35	-	3,212
Jun-26 19.50	0.50	0.44	0.44	0.44	29.86	-0.52	1	2,013
Jun-26 20.00	0.80	0.73	0.73	0.73	29.52	-0.68	1	38
Jun-26 21.00	1.62	-	-	-	28.86	-0.92	-	337
Jun-26 22.00	2.59	-	-	-	28.19	-1.00	-	754
Jun-26 23.00	3.59	-	-	-	27.52	-1.00	-	1,950
Jun-26 w4 17.00	0.06	-	-	-	38.89	-0.07	-	10
Jun-26 w4 18.50	0.24	-	-	-	32.53	-0.25	-	3
Jul-26 15.00	0.04	-	-	-	43.34	-0.03	-	1
Jul-26 15.50	0.06	-	-	-	41.68	-0.05	-	21
Jul-26 16.00	0.08	-	-	-	40.01	-0.06	-	10
Jul-26 16.50	0.12	-	-	-	38.35	-0.09	-	111
Jul-26 17.00	0.16	-	-	-	36.68	-0.13	-	101
Jul-26 17.50	0.22	-	-	-	35.01	-0.17	-	8
Jul-26 18.00	0.31	-	-	-	33.35	-0.23	-	11
Jul-26 18.50	0.43	-	-	-	31.68	-0.30	-	2
Jul-26 19.00	0.58	-	-	-	30.02	-0.39	-	34
Jul-26 19.50	0.78	-	-	-	28.60	-0.49	-	5
Jul-26 21.00	1.77	-	-	-	27.72	-0.79	-	150
Aug-26 13.50	0.07	0.07	0.07	0.07	47.72	-0.04	10	10
Aug-26 16.50	0.31	-	-	-	38.86	-0.15	-	1
Aug-26 18.00	0.59	-	-	-	34.42	-0.28	-	11,501
Aug-26 18.50	0.72	-	-	-	32.95	-0.34	-	1
Aug-26 19.00	0.89	-	-	-	31.47	-0.40	-	2,500
Aug-26 19.50	1.09	-	-	-	30.21	-0.48	-	150
Aug-26 20.00	1.36	-	-	-	29.94	-0.55	-	150
Aug-26 21.00	2.01	-	-	-	29.39	-0.69	-	100
Sep-26 6.75	-	-	-	-	61.68	-	-	1
Sep-26 8.25	-	-	-	-	57.92	-	-	5
Sep-26 9.00	0.01	-	-	-	56.04	-	-	674
Sep-26 9.25	0.01	-	-	-	55.41	-	-	368
Sep-26 9.50	0.01	-	-	-	54.79	-	-	25
Sep-26 9.75	0.01	-	-	-	54.16	-0.01	-	200
Sep-26 10.00	0.01	-	-	-	53.53	-0.01	-	40,150
Sep-26 10.50	0.02	-	-	-	52.28	-0.01	-	300
Sep-26 11.00	0.03	-	-	-	51.03	-0.01	-	350
Sep-26 11.50	0.04	-	-	-	49.77	-0.02	-	1
Sep-26 12.00	0.05	-	-	-	48.52	-0.02	-	1
Sep-26 12.50	0.06	-	-	-	47.27	-0.03	-	50
Sep-26 13.00	0.08	-	-	-	46.01	-0.04	-	130
Sep-26 14.00	0.13	-	-	-	43.50	-0.06	-	55
Sep-26 14.50	0.17	-	-	-	42.25	-0.08	-	6
Sep-26 15.00	0.21	-	-	-	41.00	-0.10	-	608
Sep-26 15.50	0.27	-	-	-	39.74	-0.12	-	56
Sep-26 16.00	0.33	0.28	0.28	0.28	38.49	-0.14	10	89
Sep-26 16.50	0.40	-	-	-	37.24	-0.17	-	58
Sep-26 17.00	0.49	-	-	-	35.98	-0.21	-	4,954
Sep-26 17.50	0.59	-	-	-	34.73	-0.25	-	151
Sep-26 18.00	0.73	-	-	-	33.48	-0.30	-	7,085
Sep-26 18.50	0.86	-	-	-	32.22	-0.35	-	10
Sep-26 19.00	1.04	-	-	-	30.97	-0.41	-	4
Sep-26 19.50	1.24	-	-	-	29.89	-0.47	-	174
Sep-26 20.00	1.51	-	-	-	29.62	-0.53	-	1
Sep-26 21.00	2.14	-	-	-	29.07	-0.66	-	450
Sep-26 22.00	2.88	-	-	-	28.52	-0.77	-	150
Sep-26 23.00	3.72	-	-	-	27.97	-0.87	-	450
Sep-26 26.00	6.59	-	-	-	26.32	-1.00	-	50
Dec-26 5.75	-	-	-	-	57.20	-	-	150
Dec-26 6.00	-	-	-	-	56.70	-	-	10,150
Dec-26 6.25	-	-	-	-	56.21	-	-	150
Dec-26 6.50	0.01	-	-	-	55.72	-	-	13,250
Dec-26 6.75	0.01	-	-	-	55.22	-	-	450
Dec-26 7.00	0.01	-	-	-	54.73	-	-	300
Dec-26 7.25	0.01	-	-	-	54.24	-	-	600
Dec-26 7.50	0.01	-	-	-	53.74	-	-	450
Dec-26 7.75	0.01	-	-	-	53.25	-0.01	-	451
Dec-26 8.00	0.02	-	-	-	52.75	-0.01	-	18,450
Dec-26 8.25	0.02	-	-	-	52.26	-0.01	-	15
Dec-26 8.50	0.03	-	-	-	51.77	-0.01	-	25,000
Dec-26 8.75	0.03	-	-	-	51.27	-0.01	-	311
Dec-26 9.00	0.04	-	-	-	50.78	-0.01	-	14,933
Dec-26 9.25	0.04	-	-	-	50.29	-0.01	-	75
Dec-26 9.50	0.05	-	-	-	49.79	-0.02	-	76
Dec-26 9.75	0.06	-	-	-	49.30	-0.02	-	200
Dec-26 10.00	0.07	-	-	-	48.80	-0.02	-	226
Dec-26 10.50	0.08	-	-	-	47.82	-0.03	-	300
Dec-26 11.00	0.11	-	-	-	46.83	-0.04	-	481
Dec-26 11.50	0.14	-	-	-	45.84	-0.04	-	1
Dec-26 12.00	0.17	-	-	-	44.85	-0.05	-	8,410
Dec-26 12.50	0.21	-	-	-	43.87	-0.07	-	250
Dec-26 13.00	0.25	0.21	0.21	0.21	42.88	-0.08	10	42,101
Dec-26 13.50	0.30	-	-	-	41.89	-0.10	-	400
Dec-26 14.00	0.37	-	-	-	40.90	-0.11	-	696
Dec-26 14.50	0.43	-	-	-	39.92	-0.13	-	300
Dec-26 15.00	0.51	-	-	-	38.93	-0.16	-	3,762
Dec-26 15.50	0.60	0.56	0.56	0.56	37.94	-0.18	15	12
Dec-26 16.00	0.70	-	-	-	36.95	-0.21	-	116
Dec-26 16.50	0.81	-	-	-	35.97	-0.24	-	520
Dec-26 17.00	0.95	-	-	-	34.98	-0.27	-	8,742
Dec-26 17.50	1.08	-	-	-	33.99	-0.31	-	63
Dec-26 18.00	1.24	-	-	-	33.00	-0.35	-	20,169
Dec-26 18.50	1.42	-	-	-	32.02	-0.39	-	2
Dec-26 19.00	1.60	-	-	-	31.03	-0.44	-	2,506
Dec-26 20.00	2.12	-	-	-	29.90	-0.53	-	5,522
Dec-26 21.00	2.74	-	-	-	29.35	-0.62	-	150
Dec-26 22.00	3.45	-	-	-	28.80	-0.71	-	150
Dec-26 23.00	4.22	-	-	-	28.25	-0.78	-	600
Mar-27 8.50	0.07	-	-	-	50.09	-0.02	-	25
Mar-27 8.75	0.08	-	-	-	49.62	-0.02	-	25
Mar-27 9.00	0.09	-	-	-	49.16	-0.02	-	25
Mar-27 9.25	0.10	-	-	-	48.69	-0.03	-	25
Mar-27 9.50	0.11	-	-	-	48.22	-0.03	-	30
Mar-27 9.75	0.13	-	-	-	47.75	-0.03	-	25
Mar-27 10.50	0.17	-	-	-	46.35	-0.04	-	175
Mar-27 11.00	0.21	-	-	-	45.41	-0.05	-	175
Mar-27 11.50	0.26	-	-	-	44.48	-0.07	-	32,250
Mar-27 12.00	0.30	-	-	-	43.54	-0.08	-	40
Mar-27 12.50	0.35	-	-	-	42.60	-0.09	-	30
Mar-27 13.00	0.42	-	-	-	41.67	-0.10	-	40
Mar-27 14.00	0.55	-	-	-	39.80	-0.14	-	10
Mar-27 16.00	0.94	-	-	-	36.05	-0.23	-	3,000
Mar-27 16.50	1.08	-	-	-	35.12	-0.25	-	350
Mar-27 17.00	1.21	-	-	-	34.18	-0.28	-	150
Mar-27 17.50	1.34	-	-	-	33.25	-0.32	4,000	4,150
Mar-27 18.50	1.69	-	-	-	31.37	-0.39	-	20
Mar-27 19.50	2.10	-	-	-	29.63	-0.47	-	310
Mar-27 20.00	2.38	-	-	-	29.40	-0.51	-	151
Mar-27 22.00	3.65	-	-	-	28.47	-0.67	-	1
Jun-27 4.30	0.01	-	-	-	54.57	-	-	1
Jun-27 4.50	0.01	-	-	-	54.24	-	-	1
Jun-27 4.90	0.01	-	-	-	53.58	-	-	150
Jun-27 5.00	0.01	-	-	-	53.42	-	-	300
Jun-27 5.25	0.01	-	-	-	53.00	-	-	298
Jun-27 7.00	0.05	-	-	-	50.12	-0.01	-	2
Jun-27 8.00	0.09	-	-	-	48.47	-0.02	-	1
Jun-27 8.25	0.11	-	-	-	48.06	-0.03	-	7
Jun-27 9.00	0.15	-	-	-	46.82	-0.04	-	7,000
Jun-27 9.75	0.21	-	-	-	45.59	-0.05	-	175
Jun-27 10.00	0.23	-	-	-	45.17	-0.05	-	10,000
Jun-27 11.00	0.33	-	-	-	43.53	-0.07	-	75
Jun-27 12.50	0.54	-	-	-	41.05	-0.12	-	197
Jun-27 13.00	0.61	-	-	-	40.23	-0.13	-	956
Jun-27 13.50	0.71	-	-	-	39.40	-0.15	-	150
Jun-27 14.00	0.81	-	-	-	38.58	-0.17	-	3
Jun-27 14.50	0.91	-	-	-	37.75	-0.19	-	400
Jun-27 15.00	1.02	-	-	-	36.93	-0.21	-	1,000
Jun-27 16.50	1.43	-	-	-	34.46	-0.29	-	150
Jun-27 17.00	1.60	-	-	-	33.63	-0.32	-	150
Jun-27 17.50	1.78	-	-	-	32.81	-0.35	-	150
Jun-27 18.00	1.95	-	-	-	31.98	-0.39	-	150
Jun-27 19.00	2.37	-	-	-	30.34	-0.45	-	150
Jun-27 20.00	2.88	-	-	-	29.43	-0.53	-	3
Jun-27 23.00	4.94	-	-	-	28.24	-0.72	-	150
Sep-27 7.75	0.12	-	-	-	47.15	-0.03	-	10
Sep-27 16.00	1.46	-	-	-	34.54	-0.27	-	304
Sep-27 16.50	1.60	-	-	-	33.78	-0.29	-	10
Sep-27 17.00	1.78	-	-	-	33.01	-0.32	-	379
Sep-27 17.50	1.95	-	-	-	32.25	-0.35	-	150
Sep-27 18.00	2.13	-	-	-	31.49	-0.38	-	150
Dec-27 4.40	0.02	-	-	-	52.26	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	51.50	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	51.34	-0.01	-	150
Dec-27 6.50	0.10	-	-	-	49.05	-0.02	-	10
Dec-27 7.00	0.14	-	-	-	48.29	-0.03	-	150
Dec-27 7.25	0.15	-	-	-	47.91	-0.03	-	150
Dec-27 7.75	0.19	-	-	-	47.14	-0.04	-	1
Dec-27 8.25	0.23	-	-	-	46.38	-0.04	-	150
Dec-27 8.50	0.26	-	-	-	46.00	-0.05	-	6,150
Dec-27 8.75	0.29	-	-	-	45.61	-0.05	-	1
Dec-27 9.00	0.31	-	-	-	45.23	-0.06	-	7,650
Dec-27 9.25	0.34	-	-	-	44.85	-0.06	-	150
Dec-27 9.50	0.36	-	-	-	44.47	-0.07	-	250
Dec-27 9.75	0.39	-	-	-	44.08	-0.07	-	150
Dec-27 10.00	0.43	-	-	-	43.70	-0.08	-	407
Dec-27 10.50	0.51	-	-	-	42.94	-0.09	-	300
Dec-27 11.00	0.58	-	-	-	42.17	-0.10	-	2,304
Dec-27 12.00	0.75	-	-	-	40.65	-0.13	-	3,300
Dec-27 12.50	0.85	-	-	-	39.88	-0.15	-	300
Dec-27 13.00	0.95	-	-	-	39.12	-0.16	-	10,000
Dec-27 13.50	1.05	-	-	-	38.35	-0.18	-	150
Dec-27 14.00	1.17	-	-	-	37.59	-0.20	-	150
Dec-27 16.00	1.73	-	-	-	34.53	-0.29	-	15,000
Dec-27 16.50	1.90	-	-	-	33.77	-0.31	-	174
Dec-27 17.00	2.08	-	-	-	33.00	-0.34	-	8,500
Dec-27 17.50	2.25	-	-	-	32.24	-0.36	-	292
Dec-27 18.00	2.43	-	-	-	31.48	-0.39	-	150
Dec-27 20.00	3.37	-	-	-	29.09	-0.51	-	150
Dec-27 21.00	4.01	-	-	-	28.69	-0.57	-	150
Dec-27 22.00	4.65	-	-	-	28.30	-0.62	-	10,302
Dec-27 23.00	5.37	-	-	-	27.90	-0.67	-	300
Mar-28 15.00	1.59	-	-	-	35.69	-0.24	-	150
Mar-28 15.50	1.72	-	-	-	34.95	-0.26	-	150
Mar-28 18.00	2.58	-	-	-	31.26	-0.39	-	25
Mar-28 20.00	3.52	-	-	-	28.95	-0.50	-	150
Mar-28 21.00	4.15	-	-	-	28.55	-0.55	-	150
Mar-28 22.00	4.79	-	-	-	28.16	-0.61	-	150
Mar-28 23.00	5.49	-	-	-	27.76	-0.66	-	150
Jun-28 18.00	2.89	-	-	-	30.38	-0.41	-	1,250
Jun-28 19.00	3.33	-	-	-	29.06	-0.46	-	4,450
Jun-28 20.00	3.87	-	-	-	28.27	-0.52	-	300
Jun-28 21.00	4.49	-	-	-	27.84	-0.57	-	750
Jun-28 22.00	5.15	-	-	-	27.41	-0.62	-	1,350
Jun-28 23.00	5.85	-	-	-	26.98	-0.67	-	1,500
Dec-28 12.00	1.08	-	-	-	35.86	-0.16	-	3,500
Dec-28 12.50	1.21	-	-	-	35.34	-0.18	-	1,500
Dec-28 16.00	2.34	-	-	-	31.67	-0.32	-	17
Dec-28 18.50	3.39	-	-	-	29.05	-0.43	-	3
Dec-28 20.00	4.18	-	-	-	27.84	-0.51	-	90
Jun-29 16.00	2.64	-	-	-	30.89	-0.33	-	1,250
Dec-29 12.50	1.55	-	-	-	32.83	-0.20	3,000	3,000
Dec-29 20.00	4.89	-	-	-	27.60	-0.51	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	2.45	-	-	-	39.42	0.96	-	10
Jun-26 18.00	1.51	-	-	-	35.12	0.87	-	40
Jun-26 18.50	1.09	-	-	-	32.98	0.78	-	40
Jun-26 19.00	0.71	-	-	-	30.83	0.65	-	30
Jun-26 19.00	0.71	-	-	-	30.83	0.65	-	20
Jun-26 19.50	0.41	-	-	-	29.01	0.48	-	20
Jun-26 19.50	0.41	-	-	-	29.01	0.48	-	26
Jun-26 20.00	0.21	-	-	-	28.67	0.31	-	61
Jun-26 20.00	0.21	-	-	-	28.67	0.31	-	42
Jun-26 21.00	0.04	-	-	-	28.01	0.08	-	184
Jun-26 21.00	0.04	-	-	-	28.01	0.08	-	2
Jun-26 22.00	-	-	-	-	27.34	0.01	-	4
Jun-26 24.00	-	-	-	-	26.00	-	-	30
Jun-26 25.00	-	-	-	-	25.33	-	-	2
Jun-26 26.00	-	-	-	-	24.66	-	-	8
Jun-26 27.00	-	-	-	-	23.99	-	-	16
Jun-26 28.00	-	-	-	-	23.32	-	-	20
Jul-26 18.00	1.78	-	-	-	34.21	0.76	-	10
Jul-26 18.50	1.40	-	-	-	32.54	0.69	-	20
Jul-26 19.00	1.06	-	-	-	30.88	0.61	-	10
Jul-26 19.50	0.76	-	-	-	29.46	0.51	-	20
Jul-26 20.00	0.54	-	-	-	29.17	0.41	-	50
Jul-26 20.00	0.54	-	-	-	29.17	0.41	-	10
Jul-26 21.00	0.24	-	-	-	28.58	0.23	-	55
Sep-26 12.00	7.54	-	-	-	49.50	0.97	-	10
Sep-26 17.50	2.65	-	-	-	35.71	0.74	-	10
Sep-26 19.00	1.60	-	-	-	31.95	0.59	-	1
Sep-26 19.00	1.60	-	-	-	31.95	0.59	-	10
Sep-26 20.00	1.08	-	-	-	30.60	0.47	-	10
Sep-26 21.00	0.70	-	-	-	30.05	0.36	-	10
Sep-26 22.00	0.43	-	-	-	29.50	0.25	-	160
Dec-26 17.00	3.27	-	-	-	37.19	0.71	-	10
Dec-26 19.00	1.98	-	-	-	33.24	0.56	-	10
Dec-26 19.50	1.71	-	-	-	32.38	0.52	-	10
Dec-26 21.00	1.11	-	-	-	31.56	0.39	-	10
Dec-26 22.00	0.81	-	-	-	31.01	0.32	-	10
Dec-26 22.00	0.81	-	-	-	31.01	0.32	-	3
Dec-26 24.00	0.39	-	-	-	29.91	0.19	-	10
Dec-26 28.00	0.06	-	-	-	27.71	0.04	-	12
Mar-27 19.00	2.35	-	-	-	32.21	0.57	-	200
Mar-27 19.00	2.35	-	-	-	32.21	0.57	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w2 19.50	0.41	-	-	-	33.49	-0.53	-	2
Jun-26 12.00	-	-	-	-	61.73	-	-	20
Jun-26 16.00	0.01	-	-	-	44.56	-0.01	-	10
Jun-26 17.00	0.03	-	-	-	40.27	-0.04	-	10
Jun-26 17.50	0.05	-	-	-	38.12	-0.08	-	10
Jun-26 18.00	0.10	-	-	-	35.97	-0.13	-	20
Jun-26 18.00	0.10	-	-	-	35.97	-0.13	-	50
Jun-26 18.50	0.17	-	-	-	33.83	-0.22	-	15
Jun-26 18.50	0.17	-	-	-	33.83	-0.22	-	10
Jun-26 19.00	0.30	-	-	-	31.68	-0.35	-	30
Jun-26 19.00	0.30	-	-	-	31.68	-0.35	-	39
Jun-26 19.50	0.50	-	-	-	29.86	-0.51	-	56
Jun-26 20.00	0.80	-	-	-	29.52	-0.68	-	55
Jun-26 21.00	1.62	-	-	-	28.86	-0.91	-	10
Jun-26 w4 19.00	0.37	-	-	-	30.41	-0.37	-	4
Jul-26 17.00	0.16	-	-	-	36.68	-0.13	-	5
Jul-26 17.50	0.23	-	-	-	35.01	-0.17	-	10
Jul-26 18.00	0.31	-	-	-	33.35	-0.23	-	10
Jul-26 18.50	0.43	0.37	0.37	0.37	31.68	-0.30	10	20
Jul-26 19.00	0.58	-	-	-	30.02	-0.39	-	10
Jul-26 19.50	0.78	-	-	-	28.60	-0.49	-	30
Jul-26 20.00	1.06	0.90	0.90	0.90	28.31	-0.59	10	55
Sep-26 9.50	0.01	-	-	-	54.79	-	-	600
Sep-26 10.50	0.02	-	-	-	52.28	-0.01	-	700
Sep-26 16.00	0.33	-	-	-	38.49	-0.14	-	10
Sep-26 17.00	0.49	-	-	-	35.98	-0.21	-	20
Sep-26 18.00	0.72	-	-	-	33.48	-0.29	-	10
Sep-26 19.00	1.03	-	-	-	30.97	-0.40	-	10
Sep-26 20.00	1.50	-	-	-	29.62	-0.52	-	10
Dec-26 7.25	0.01	-	-	-	54.24	-	-	150
Dec-26 8.50	0.03	-	-	-	51.77	-0.01	-	150
Dec-26 8.75	0.03	-	-	-	51.27	-0.01	-	150
Dec-26 9.00	0.04	-	-	-	50.78	-0.01	-	150
Dec-26 10.00	0.07	-	-	-	48.80	-0.02	-	40
Dec-26 15.50	0.59	-	-	-	37.94	-0.18	-	5
Dec-26 16.50	0.81	-	-	-	35.97	-0.23	-	10
Dec-26 17.00	0.93	-	-	-	34.98	-0.27	-	23
Dec-26 17.50	1.07	-	-	-	33.99	-0.30	-	1
Dec-26 22.00	3.40	-	-	-	28.80	-0.69	-	3
Dec-26 23.00	4.16	-	-	-	28.25	-0.76	-	1
Mar-27 10.00	0.14	-	-	-	47.28	-0.04	-	150
Mar-27 14.50	0.64	-	-	-	38.86	-0.15	-	10
Mar-27 18.00	1.49	-	-	-	32.31	-0.34	-	1

	Previous Close	11.54		05/06/26
	CAIXABANK Close	11.49		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.25	2.25	-	-	-	34.02	1.00	-	5
Jun-26 10.00	1.50	-	-	-	31.04	0.99	-	45
Jun-26 10.50	1.01	-	-	-	29.05	0.95	-	50
Jun-26 11.00	0.57	-	-	-	27.07	0.81	-	33
Jun-26 11.50	0.23	-	-	-	25.11	0.51	-	11
Jun-26 12.00	0.06	-	-	-	24.66	0.20	-	8
Aug-26 12.50	0.23	-	-	-	26.40	0.28	-	11
Sep-26 9.00	2.65	-	-	-	37.12	0.91	-	1
Sep-26 10.00	1.78	-	-	-	33.29	0.82	-	4
Sep-26 10.50	1.38	-	-	-	31.37	0.74	-	4
Sep-26 11.00	1.02	-	-	-	29.46	0.65	-	2
Sep-26 11.50	0.71	-	-	-	27.57	0.54	-	8
Sep-26 12.00	0.49	-	-	-	27.15	0.43	-	10
Sep-26 13.50	0.12	-	-	-	25.89	0.15	-	5
Dec-26 7.00	4.61	-	-	-	43.69	0.97	-	7,500
Dec-26 9.25	2.58	-	-	-	35.40	0.85	-	1
Dec-26 10.50	1.59	-	-	-	30.80	0.71	-	1,134
Dec-26 11.00	1.24	-	-	-	28.96	0.64	-	22
Dec-26 11.50	0.92	-	-	-	27.14	0.55	-	6,000
Dec-26 12.00	0.69	-	-	-	26.71	0.46	-	5
Dec-26 12.50	0.51	-	-	-	26.27	0.38	-	451
Mar-27 9.50	2.49	-	-	-	33.39	0.80	-	1
Mar-27 10.50	1.74	-	-	-	30.05	0.69	-	14
Mar-27 12.50	0.69	-	-	-	25.96	0.41	-	1
Mar-27 13.00	0.53	-	-	-	25.57	0.34	-	400
Jun-27 9.75	2.35	-	-	-	32.06	0.77	-	150
Jun-27 10.00	2.16	-	-	-	31.33	0.74	-	150
Jun-27 10.50	1.82	-	-	-	29.88	0.69	-	150
Jun-27 11.00	1.48	-	-	-	28.43	0.63	-	150
Jun-27 12.00	0.96	-	-	-	26.60	0.49	-	1
Dec-27 10.50	2.09	-	-	-	31.36	0.67	-	20
Dec-27 11.00	1.78	-	-	-	30.11	0.62	-	1
Dec-27 11.50	1.50	-	-	-	28.88	0.57	-	1
Jun-28 10.00	2.56	-	-	-	33.13	0.71	-	150
Jun-28 10.50	2.25	-	-	-	32.09	0.67	-	300
Jun-28 11.00	1.98	-	-	-	31.04	0.62	-	1,250
Jun-28 11.50	1.71	-	-	-	30.01	0.58	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	-	-	-	-	59.39	-	-	25
Jun-26 3.40	-	-	-	-	58.59	-	-	25
Jun-26 4.90	-	-	-	-	52.63	-	-	27
Jun-26 5.50	-	-	-	-	50.25	-	-	42,005
Jun-26 6.00	-	-	-	-	48.26	-	-	20,000
Jun-26 6.75	-	-	-	-	45.28	-	-	5
Jun-26 7.00	-	-	-	-	44.29	-	-	2
Jun-26 8.00	-	-	-	-	40.31	-	-	20
Jun-26 8.25	-	-	-	-	39.32	-	-	252
Jun-26 8.50	-	-	-	-	38.32	-	-	222
Jun-26 8.75	-	-	-	-	37.33	-	-	1
Jun-26 9.00	-	-	-	-	36.34	-	-	1
Jun-26 9.25	-	-	-	-	35.34	-	-	1
Jun-26 9.50	-	-	-	-	34.35	-	-	25
Jun-26 9.75	-	-	-	-	33.36	-0.01	-	10
Jun-26 10.00	-	-	-	-	32.36	-0.01	-	82
Jun-26 10.50	0.02	-	-	-	30.37	-0.06	-	3
Jun-26 11.00	0.08	-	-	-	28.39	-0.21	-	95
Jun-26 11.50	0.24	-	-	-	26.43	-0.49	-	56
Jun-26 12.00	0.57	-	-	-	25.98	-0.80	-	2
Jul-26 8.50	-	-	-	-	39.17	-0.01	-	2
Jul-26 9.25	0.02	-	-	-	36.19	-0.03	-	1
Jul-26 10.00	0.06	-	-	-	33.21	-0.10	-	10
Jul-26 10.50	0.12	-	-	-	31.22	-0.18	-	10
Jul-26 11.50	0.42	-	-	-	27.28	-0.48	-	16
Aug-26 9.50	0.10	-	-	-	35.80	-0.10	-	2
Aug-26 11.00	0.39	0.29	0.29	0.29	29.84	-0.34	1	1
Sep-26 5.50	-	-	-	-	51.55	-	-	70,900
Sep-26 7.75	0.04	-	-	-	42.93	-0.03	-	3
Sep-26 8.00	0.05	-	-	-	41.97	-0.04	-	174
Sep-26 8.50	0.07	-	-	-	40.06	-0.06	-	1,000
Sep-26 9.00	0.11	-	-	-	38.15	-0.09	-	1
Sep-26 10.50	0.35	-	-	-	32.40	-0.26	-	3
Sep-26 11.00	0.49	0.50	0.50	0.50	30.49	-0.35	3	25
Sep-26 11.50	0.68	-	-	-	28.60	-0.46	-	1
Dec-26 5.25	0.02	-	-	-	49.26	-0.01	-	75
Dec-26 6.75	0.06	-	-	-	43.73	-0.04	3,344	40,003
Dec-26 7.25	0.08	-	-	-	41.89	-0.05	-	1
Dec-26 8.00	0.14	-	-	-	39.13	-0.08	-	100
Dec-26 8.25	0.16	-	-	-	38.21	-0.09	-	100
Dec-26 8.50	0.19	-	-	-	37.29	-0.11	-	103
Dec-26 8.75	0.22	-	-	-	36.37	-0.13	-	10
Dec-26 9.00	0.25	-	-	-	35.44	-0.14	-	11
Dec-26 9.50	0.33	-	-	-	33.60	-0.19	-	2
Dec-26 10.00	0.43	-	-	-	31.76	-0.24	-	76
Dec-26 10.50	0.55	-	-	-	29.92	-0.31	-	1,003
Dec-26 11.00	0.71	-	-	-	28.08	-0.38	-	40
Dec-26 11.50	0.90	-	-	-	26.26	-0.47	-	6,000
Dec-26 12.50	1.49	-	-	-	25.39	-0.65	-	2
Mar-27 6.00	0.06	-	-	-	43.54	-0.03	2,007	19,000
Mar-27 6.50	0.08	-	-	-	41.87	-0.04	4,163	49,800
Mar-27 8.75	0.30	-	-	-	34.36	-0.15	-	350
Mar-27 10.00	0.54	-	-	-	30.19	-0.26	-	29
Jun-27 10.00	0.69	-	-	-	29.06	-0.29	-	4,000
Jun-27 10.50	0.85	-	-	-	27.61	-0.35	-	150
Dec-27 3.50	0.02	-	-	-	44.30	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	42.56	-0.02	-	1
Dec-27 5.50	0.11	-	-	-	39.31	-0.04	-	160
Dec-27 5.75	0.13	-	-	-	38.69	-0.05	-	1
Dec-27 6.00	0.16	-	-	-	38.07	-0.06	-	150
Dec-27 8.00	0.42	-	-	-	33.08	-0.15	-	150
Dec-27 8.25	0.47	-	-	-	32.45	-0.17	-	225
Dec-27 8.50	0.51	-	-	-	31.83	-0.18	-	150
Dec-27 8.75	0.56	-	-	-	31.21	-0.20	-	150
Dec-27 9.00	0.63	-	-	-	30.58	-0.22	-	150
Dec-27 9.25	0.69	-	-	-	29.96	-0.24	-	150
Dec-27 9.50	0.75	-	-	-	29.33	-0.26	-	150
Dec-27 9.75	0.81	-	-	-	28.71	-0.28	-	150
Dec-27 10.00	0.89	-	-	-	28.09	-0.30	-	150
Jun-28 8.50	0.67	-	-	-	30.69	-0.21	-	150
Jun-28 9.00	0.80	-	-	-	29.64	-0.24	-	150
Jun-28 9.25	0.87	-	-	-	29.12	-0.26	-	150
Jun-28 9.50	0.94	-	-	-	28.60	-0.28	-	300
Jun-28 9.75	1.03	-	-	-	28.07	-0.30	-	150
Jun-28 10.00	1.11	-	-	-	27.55	-0.33	-	150
Dec-28 4.50	0.10	-	-	-	37.09	-0.03	-	15,000
Dec-28 8.75	0.88	-	-	-	29.94	-0.23	-	450
Dec-28 11.50	1.91	-	-	-	25.32	-0.46	-	400
Dec-29 5.00	0.23	-	-	-	33.98	-0.06	-	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	3.00	-	-	-	37.00	1.00	-	25
Jun-26 8.75	2.75	-	-	-	36.01	1.00	-	100
Jun-26 11.00	0.57	-	-	-	27.07	0.80	-	1
Jun-26 11.50	0.23	-	-	-	25.11	0.51	-	10
Dec-26 9.00	2.71	-	-	-	36.32	0.84	-	10
Dec-26 12.00	0.67	-	-	-	26.71	0.44	-	10
Dec-26 12.50	0.49	-	-	-	26.27	0.36	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	-	-	-	-	34.35	-	-	10
Jun-26 10.00	-	-	-	-	32.36	-0.01	-	10

	Previous Close	27.99		05/06/26
	CELLNEX Close	28.40		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	8.42	-	-	-	46.15	1.00	-	1
Jun-26 24.00	4.43	-	-	-	40.09	0.99	-	1
Jun-26 26.00	2.53	-	-	-	37.06	0.90	-	18
Jun-26 27.00	1.69	-	-	-	35.55	0.78	-	33
Jun-26 28.00	0.99	-	-	-	34.04	0.60	-	41
Jun-26 29.00	0.48	-	-	-	32.39	0.39	-	4
Jun-26 30.00	0.18	-	-	-	30.67	0.19	-	27
Jun-26 31.00	0.05	-	-	-	28.94	0.07	-	29
Jun-26 32.00	0.01	-	-	-	27.22	0.01	-	101
Jun-26 33.00	-	-	-	-	25.49	-	-	33
Jun-26 34.00	-	-	-	-	23.77	-	-	3
Jun-26 36.00	-	-	-	-	20.32	-	-	25
Jun-26 46.00	-	-	-	-	3.06	-	-	25
Jul-26 29.00	0.90	-	-	-	30.83	0.45	-	25
Jul-26 32.00	0.15	-	-	-	29.04	0.12	-	1
Aug-26 33.00	0.25	-	-	-	29.38	0.14	-	1
Sep-26 26.00	3.28	-	-	-	33.79	0.72	-	7
Sep-26 27.00	2.59	-	-	-	32.41	0.64	-	10
Sep-26 28.00	1.97	-	-	-	31.02	0.56	-	45
Sep-26 29.00	1.50	-	-	-	30.35	0.47	-	25
Sep-26 30.00	1.13	-	-	-	30.15	0.38	-	62
Sep-26 31.00	0.82	-	-	-	29.95	0.31	-	14
Sep-26 32.00	0.59	0.45	0.45	0.45	29.75	0.24	1	56
Sep-26 33.00	0.42	-	-	-	29.55	0.18	-	25
Sep-26 34.00	0.29	-	-	-	29.35	0.14	-	41
Sep-26 35.00	0.19	-	-	-	29.15	0.10	-	30
Sep-26 36.00	0.13	-	-	-	28.95	0.07	-	25
Sep-26 37.00	0.08	-	-	-	28.75	0.05	-	25
Sep-26 38.00	0.05	-	-	-	28.55	0.03	-	25
Sep-26 39.00	0.03	-	-	-	28.35	0.02	-	25
Sep-26 40.00	0.02	-	-	-	28.16	0.01	-	25
Dec-26 18.00	10.56	-	-	-	43.58	0.96	-	2
Dec-26 24.00	5.43	-	-	-	36.18	0.78	-	11
Dec-26 25.00	4.71	-	-	-	34.95	0.73	-	2
Dec-26 28.00	2.74	-	-	-	31.25	0.57	-	98
Dec-26 29.00	2.27	-	-	-	30.65	0.51	-	60
Dec-26 30.00	1.86	-	-	-	30.48	0.45	-	148
Dec-26 31.00	1.53	-	-	-	30.30	0.39	-	110
Dec-26 32.00	1.22	-	-	-	30.13	0.33	-	218
Dec-26 33.00	0.99	-	-	-	29.95	0.28	-	120
Dec-26 34.00	0.77	-	-	-	29.77	0.24	-	190
Dec-26 35.00	0.62	-	-	-	29.60	0.20	-	115
Dec-26 36.00	0.47	-	-	-	29.42	0.16	-	85
Dec-26 37.00	0.37	-	-	-	29.25	0.13	-	85
Dec-26 38.00	0.27	-	-	-	29.07	0.10	-	25
Dec-26 39.00	0.21	-	-	-	28.89	0.08	-	25
Dec-26 40.00	0.15	-	-	-	28.72	0.06	-	125
Dec-26 42.00	0.08	-	-	-	28.37	0.04	-	25
Dec-26 44.00	0.04	-	-	-	28.01	0.02	-	25
Dec-26 45.00	0.03	-	-	-	27.84	0.01	-	25
Dec-26 46.00	0.02	-	-	-	27.66	0.01	-	25
Mar-27 20.00	8.88	-	-	-	38.73	0.89	-	20
Mar-27 26.00	4.36	-	-	-	32.82	0.68	-	1
Mar-27 27.00	3.74	-	-	-	31.83	0.63	-	25
Mar-27 29.00	2.69	-	-	-	30.31	0.52	-	1
Mar-27 30.00	2.26	-	-	-	30.07	0.47	-	317
Mar-27 31.00	1.92	-	-	-	29.84	0.42	-	75
Mar-27 32.00	1.59	-	-	-	29.60	0.37	-	20
Mar-27 33.00	1.33	-	-	-	29.37	0.32	-	51
Mar-27 34.00	1.09	-	-	-	29.14	0.28	-	25
Mar-27 35.00	0.89	-	-	-	28.90	0.24	-	25
Jun-27 25.00	5.27	-	-	-	32.96	0.71	-	1
Jun-27 28.00	3.50	-	-	-	30.53	0.58	-	100
Jun-27 29.00	3.02	-	-	-	30.07	0.53	-	100
Jun-27 30.00	2.61	-	-	-	29.83	0.48	-	127
Jun-27 31.00	2.26	-	-	-	29.60	0.44	-	150
Jun-27 32.00	1.92	-	-	-	29.36	0.39	-	100
Jun-27 33.00	1.65	-	-	-	29.13	0.35	-	100
Jun-27 34.00	1.39	-	-	-	28.90	0.31	-	175
Jun-27 35.00	1.16	-	-	-	28.66	0.27	-	150
Jun-27 36.00	0.98	-	-	-	28.43	0.24	-	125
Jun-27 37.00	0.81	-	-	-	28.19	0.21	-	125
Jun-27 38.00	0.67	-	-	-	27.96	0.18	-	75
Jun-27 39.00	0.55	-	-	-	27.72	0.15	-	75
Jun-27 40.00	0.44	-	-	-	27.49	0.13	-	50
Jun-27 41.00	0.36	-	-	-	27.25	0.11	-	50
Jun-27 42.00	0.29	-	-	-	27.02	0.09	-	50
Jun-27 43.00	0.23	-	-	-	26.78	0.08	-	50
Jun-27 44.00	0.18	-	-	-	26.55	0.06	-	50
Jun-27 45.00	0.14	-	-	-	26.31	0.05	-	50
Jun-27 46.00	0.11	-	-	-	26.08	0.04	-	50
Jun-27 49.00	0.05	-	-	-	25.37	0.02	-	50
Jun-27 50.00	0.04	-	-	-	25.14	0.02	-	411
Sep-27 34.00	1.69	-	-	-	28.53	0.34	-	20
Sep-27 35.00	1.44	-	-	-	28.25	0.30	-	100
Sep-27 36.00	1.21	-	-	-	27.97	0.27	-	75
Sep-27 37.00	1.04	-	-	-	27.69	0.24	-	75
Sep-27 41.00	0.50	-	-	-	26.56	0.13	-	50
Dec-27 25.00	5.89	-	-	-	32.33	0.70	-	25
Dec-27 26.00	5.32	-	-	-	31.74	0.66	-	2
Dec-27 27.00	4.74	-	-	-	31.15	0.63	-	2,500
Dec-27 28.00	4.25	-	-	-	30.56	0.59	-	7
Dec-27 29.00	3.80	-	-	-	30.18	0.55	-	1
Dec-27 30.00	3.37	-	-	-	29.92	0.51	-	115
Dec-27 31.00	3.01	-	-	-	29.66	0.48	-	75
Dec-27 32.00	2.68	-	-	-	29.40	0.44	-	51
Dec-27 33.00	2.35	-	-	-	29.14	0.40	-	25
Dec-27 34.00	2.07	-	-	-	28.88	0.37	-	74
Dec-27 35.00	1.83	-	-	-	28.63	0.34	-	25
Dec-27 37.00	1.36	-	-	-	28.11	0.28	-	25
Dec-27 38.00	1.20	-	-	-	27.85	0.25	-	570
Dec-27 40.00	0.86	-	-	-	27.33	0.19	-	48
Dec-27 44.00	0.44	-	-	-	26.30	0.12	-	25
Mar-28 29.00	4.07	-	-	-	30.49	0.56	-	11
Dec-29 40.00	2.61	-	-	-	29.35	0.36	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	46.47	-	-	10
Jun-26 22.00	-	-	-	-	41.93	-	-	1
Jun-26 23.00	-	-	-	-	40.42	-	-	2,152
Jun-26 24.00	0.01	-	-	-	38.90	-0.01	-	3,810
Jun-26 25.00	0.03	-	-	-	37.39	-0.04	-	169
Jun-26 26.00	0.10	0.17	0.17	0.17	35.87	-0.10	3	233
Jun-26 27.00	0.25	-	-	-	34.36	-0.21	-	154
Jun-26 28.00	0.54	-	-	-	32.85	-0.40	-	14
Jun-26 29.00	1.03	-	-	-	31.20	-0.62	-	1
Jun-26 30.00	1.74	-	-	-	29.48	-0.82	-	14
Jun-26 31.00	2.63	-	-	-	27.75	-0.95	-	82
Jun-26 32.00	3.60	-	-	-	26.03	-1.00	-	155
Jun-26 33.00	4.60	-	-	-	24.30	-1.00	-	1
Jul-26 22.00	0.05	-	-	-	39.62	-0.03	-	11
Jul-26 23.00	0.09	-	-	-	38.15	-0.05	-	6
Jul-26 24.00	0.16	-	-	-	36.69	-0.09	-	30
Jul-26 25.00	0.28	-	-	-	35.22	-0.15	-	33
Jul-26 27.00	0.74	-	-	-	32.28	-0.34	-	32
Aug-26 23.00	0.27	-	-	-	37.90	-0.11	-	5
Aug-26 24.00	0.40	-	-	-	36.44	-0.15	-	30
Aug-26 27.00	1.12	-	-	-	32.08	-0.36	-	1
Sep-26 20.00	0.14	-	-	-	41.40	-0.05	-	1
Sep-26 21.00	0.21	-	-	-	40.02	-0.07	-	10
Sep-26 22.00	0.29	-	-	-	38.63	-0.10	-	45
Sep-26 23.00	0.42	-	-	-	37.25	-0.13	-	13
Sep-26 24.00	0.57	-	-	-	35.86	-0.18	-	242
Sep-26 25.00	0.77	-	-	-	34.48	-0.23	-	71
Sep-26 26.00	1.03	-	-	-	33.09	-0.29	-	88
Sep-26 27.00	1.34	-	-	-	31.71	-0.37	-	50
Sep-26 28.00	1.73	-	-	-	30.32	-0.45	-	61
Sep-26 29.00	2.26	-	-	-	29.65	-0.54	-	28
Sep-26 30.00	2.89	-	-	-	29.45	-0.63	-	21
Sep-26 33.00	5.21	-	-	-	28.85	-0.84	-	2
Dec-26 18.00	0.21	-	-	-	41.91	-0.05	-	2,000
Dec-26 20.00	0.38	-	-	-	39.44	-0.09	-	20
Dec-26 21.00	0.50	-	-	-	38.21	-0.11	-	225
Dec-26 22.00	0.63	-	-	-	36.98	-0.14	-	129
Dec-26 23.00	0.81	-	-	-	35.74	-0.18	-	1,479
Dec-26 24.00	1.01	-	-	-	34.51	-0.22	-	2,501
Dec-26 25.00	1.26	-	-	-	33.28	-0.26	-	60
Dec-26 26.00	1.53	-	-	-	32.05	-0.32	-	102
Dec-26 27.00	1.88	-	-	-	30.82	-0.37	-	54
Dec-26 29.00	2.77	-	-	-	28.98	-0.51	-	3
Dec-26 30.00	3.37	-	-	-	28.81	-0.57	-	1
Dec-26 32.00	4.76	-	-	-	28.46	-0.70	-	50
Dec-26 33.00	5.53	-	-	-	28.28	-0.76	-	25
Dec-26 34.00	6.35	-	-	-	28.10	-0.81	-	50
Dec-26 36.00	8.10	-	-	-	27.75	-0.89	-	25
Dec-26 38.00	9.96	-	-	-	27.40	-0.94	-	25
Dec-26 39.00	10.92	-	-	-	27.22	-0.96	-	50
Dec-26 40.00	11.90	-	-	-	27.05	-0.98	-	50
Mar-27 20.00	0.56	-	-	-	36.09	-0.11	-	1
Mar-27 23.00	1.08	-	-	-	33.13	-0.20	-	2
Mar-27 24.00	1.33	-	-	-	32.15	-0.24	-	2
Mar-27 25.00	1.61	-	-	-	31.16	-0.29	-	75
Mar-27 26.00	1.93	-	-	-	30.18	-0.34	-	30
Mar-27 27.00	2.30	-	-	-	29.19	-0.39	-	17
Mar-27 28.00	2.71	-	-	-	28.20	-0.45	-	5
Mar-27 30.00	3.81	-	-	-	27.43	-0.56	-	10
Mar-27 31.00	4.46	-	-	-	27.20	-0.61	-	2
Mar-27 36.00	8.31	-	-	-	26.03	-0.84	-	25
Mar-27 37.00	9.19	-	-	-	25.79	-0.87	-	25
Mar-27 38.00	10.08	-	-	-	25.56	-0.90	-	25
Jun-27 22.00	1.06	-	-	-	32.00	-0.18	-	1
Jun-27 24.00	1.56	-	-	-	30.38	-0.26	-	50
Jun-27 26.00	2.21	-	-	-	28.76	-0.35	-	1,500
Jun-27 30.00	4.13	-	-	-	26.44	-0.55	-	25
Jun-27 31.00	4.76	-	-	-	26.21	-0.60	-	75
Jun-27 32.00	5.43	-	-	-	25.97	-0.65	-	50
Jun-27 33.00	6.16	-	-	-	25.74	-0.69	-	50
Jun-27 34.00	6.89	-	-	-	25.51	-0.74	-	100
Jun-27 35.00	7.69	-	-	-	25.27	-0.77	-	100
Jun-27 36.00	8.50	-	-	-	25.04	-0.81	-	125
Jun-27 37.00	9.34	-	-	-	24.80	-0.84	-	100
Jun-27 38.00	10.21	-	-	-	24.57	-0.87	-	100
Jun-27 39.00	11.09	-	-	-	24.33	-0.90	-	75
Jun-27 40.00	12.01	-	-	-	24.10	-0.92	-	100
Jun-27 41.00	12.94	-	-	-	23.86	-0.95	-	2
Sep-27 21.00	0.98	-	-	-	31.38	-0.16	-	1
Sep-27 24.00	1.73	-	-	-	29.31	-0.26	-	3
Sep-27 36.00	8.59	-	-	-	24.12	-0.79	-	25
Sep-27 37.00	9.40	-	-	-	23.84	-0.82	-	25
Dec-27 21.00	1.10	-	-	-	30.51	-0.17	-	1
Dec-27 30.00	4.53	-	-	-	25.76	-0.53	-	75
Dec-27 31.00	5.16	-	-	-	25.50	-0.57	-	50
Dec-27 32.00	5.80	-	-	-	25.24	-0.61	-	26
Dec-27 33.00	6.49	-	-	-	24.98	-0.65	-	25
Dec-27 34.00	7.22	-	-	-	24.72	-0.69	-	25
Mar-28 21.00	1.26	-	-	-	29.93	-0.18	-	25
Mar-28 22.00	1.52	-	-	-	29.43	-0.21	-	100
Mar-28 24.00	2.11	-	-	-	28.42	-0.27	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.98	-	-	-	34.04	0.60	-	110
Jun-26 30.00	0.18	-	-	-	30.67	0.19	-	60
Jun-26 33.00	-	-	-	-	25.49	-	-	25
Jun-26 34.00	-	-	-	-	23.77	-	-	945
Jun-26 35.00	-	-	-	-	22.04	-	-	875
Sep-26 28.00	1.97	-	-	-	31.02	0.55	-	25
Sep-26 31.00	0.82	-	-	-	29.95	0.31	-	25
Sep-26 32.00	0.59	-	-	-	29.75	0.24	-	25
Sep-26 33.00	0.42	-	-	-	29.55	0.18	-	25
Dec-26 28.00	2.75	-	-	-	31.25	0.56	-	50
Dec-26 29.00	2.26	-	-	-	30.65	0.50	-	2
Dec-26 32.00	1.23	-	-	-	30.13	0.33	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	0.03	-	-	-	37.39	-0.04	-	3
Jun-26 30.00	1.74	-	-	-	29.48	-0.82	-	70
Sep-26 24.00	0.56	-	-	-	35.86	-0.17	-	1
Sep-26 25.00	0.76	-	-	-	34.48	-0.23	-	10

	Previous Close	28.90		05/06/26
	CIE AUTOMOTIVE Close	28.65		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	8.67	-	-	-	20.87	1.00	-	10
Jun-26 25.00	3.67	-	-	-	19.07	1.00	-	2
Jun-26 27.00	1.69	-	-	-	18.35	0.95	-	31
Jun-26 29.00	0.26	-	-	-	17.67	0.38	-	25
Sep-26 28.00	1.26	-	-	-	17.31	0.60	-	1
Sep-26 29.00	0.76	-	-	-	17.02	0.43	-	1
Sep-26 30.00	0.43	-	-	-	16.81	0.28	-	10
Sep-26 31.00	0.22	-	-	-	16.60	0.17	-	11
Sep-26 33.00	0.04	-	-	-	16.18	0.04	-	1
Dec-26 31.00	0.62	-	-	-	17.68	0.28	-	2
Mar-27 30.00	1.20	-	-	-	18.58	0.41	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.00	-	-	-	-	17.59	-	-	1
Jun-26 28.00	0.13	-	-	-	16.86	-0.23	-	10
Jun-26 29.00	0.57	-	-	-	16.55	-0.63	-	42
Jun-26 30.00	1.37	-	-	-	16.32	-0.93	-	10
Jul-26 29.00	1.08	-	-	-	16.17	-0.68	-	1

	Previous Close	5.56		05/06/26
	COLONIAL Close	5.53		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.55	-	-	-	35.07	0.93	-	57
Jun-26 5.25	0.33	-	-	-	33.44	0.80	-	10
Jun-26 5.50	0.16	-	-	-	31.82	0.55	-	1
Jun-26 6.00	0.02	-	-	-	31.20	0.10	-	20
Jul-26 5.50	0.17	-	-	-	23.70	0.56	-	6
Sep-26 5.25	0.35	-	-	-	23.56	0.75	-	45
Sep-26 5.75	0.09	-	-	-	21.76	0.30	-	20
Dec-26 4.00	1.54	-	-	-	25.65	1.00	-	6
Dec-26 4.60	0.94	-	-	-	24.06	0.98	-	65
Dec-26 5.25	0.39	-	-	-	22.33	0.67	-	5
Dec-26 5.50	0.25	-	-	-	21.67	0.48	-	5
Dec-26 9.50	-	-	-	-	15.13	-	-	1
Mar-27 5.50	0.31	-	-	-	20.98	0.47	-	25
Mar-27 5.75	0.22	-	-	-	20.65	0.37	-	45
Mar-27 6.00	0.15	-	-	-	20.34	0.28	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.60	-	-	-	-	25.83	-	-	3
Jun-26 4.70	-	-	-	-	25.18	-	-	12
Jun-26 4.80	-	-	-	-	24.53	-	-	2
Jun-26 4.90	-	-	-	-	23.88	-	-	11
Jun-26 5.00	-	-	-	-	23.23	-0.01	-	272
Jun-26 5.25	0.01	-	-	-	21.60	-0.10	-	13
Jun-26 5.50	0.07	-	-	-	19.98	-0.43	-	50
Jun-26 5.75	0.24	-	-	-	19.58	-0.84	-	75
Jun-26 6.00	0.47	-	-	-	19.36	-1.00	-	5
Jul-26 5.00	0.04	-	-	-	16.90	-0.22	-	80
Jul-26 5.25	0.12	-	-	-	15.40	-0.53	-	5
Jul-26 5.50	0.30	-	-	-	13.89	-0.86	-	5
Jul-26 5.75	0.53	-	-	-	13.11	-0.99	-	8
Aug-26 5.00	0.07	-	-	-	16.52	-0.26	-	85
Sep-26 4.70	0.04	-	-	-	19.28	-0.14	-	1
Sep-26 4.80	0.05	-	-	-	18.83	-0.18	-	10
Sep-26 5.00	0.10	-	-	-	17.93	-0.30	-	221
Sep-26 5.25	0.20	-	-	-	16.80	-0.50	-	1
Sep-26 5.50	0.34	-	-	-	15.67	-0.72	-	9
Dec-26 4.00	0.01	-	-	-	20.77	-0.03	-	1
Dec-26 4.30	0.03	-	-	-	19.97	-0.07	-	2,000
Dec-26 4.80	0.10	-	-	-	18.65	-0.23	-	2
Dec-26 4.90	0.13	-	-	-	18.38	-0.28	-	2
Dec-26 5.00	0.16	-	-	-	18.12	-0.33	-	10
Dec-26 5.25	0.26	-	-	-	17.45	-0.47	-	952
Dec-26 5.50	0.40	-	-	-	16.79	-0.63	-	100
Mar-27 4.80	0.13	-	-	-	18.07	-0.25	-	1
Mar-27 5.00	0.19	-	-	-	17.71	-0.33	-	100
Mar-27 5.25	0.30	-	-	-	17.26	-0.46	-	200
Mar-27 5.50	0.44	0.44	0.44	0.44	16.80	-0.60	100	304

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	-	-	-	-	23.23	-0.01	-	1

	Previous Close	17.88		05/06/26
	EBRO FOODS Close	17.94		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	12.06	0.01	-	1
Jun-26 19.50	-	-	-	-	11.13	-	-	2
Sep-26 18.50	0.31	-	-	-	15.05	0.34	-	1
Sep-26 19.00	0.18	-	-	-	14.85	0.22	-	3
Mar-27 18.50	0.63	-	-	-	14.42	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	-	-	-	-	15.40	-	-	1
Jun-26 16.50	-	-	-	-	15.03	-	-	3
Jun-26 17.00	0.01	-	-	-	14.67	-0.03	-	1
Jun-26 17.50	0.05	-	-	-	14.31	-0.18	-	3
Jun-26 18.00	0.22	-	-	-	13.88	-0.54	-	5
Jun-26 19.00	1.06	-	-	-	12.02	-1.00	-	2
Jul-26 17.50	0.25	-	-	-	15.09	-0.38	-	1
Jul-26 18.00	0.50	-	-	-	14.72	-0.61	-	1
Sep-26 17.00	0.27	-	-	-	15.84	-0.28	-	1
Sep-26 17.50	0.45	-	-	-	15.49	-0.41	-	1
Dec-26 18.50	1.28	-	-	-	15.08	-0.65	-	2

	Previous Close	17.03		05/06/26
	ENAGAS Close	17.37		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	7.88	-	-	-	36.06	1.00	-	10
Jun-26 12.00	5.38	-	-	-	30.40	1.00	-	31
Jun-26 13.00	4.38	-	-	-	28.14	1.00	-	10
Jun-26 13.50	3.88	-	-	-	27.00	1.00	-	36
Jun-26 14.00	3.38	-	-	-	25.87	1.00	-	54
Jun-26 14.50	2.88	-	-	-	24.74	1.00	-	42
Jun-26 15.00	2.38	-	-	-	23.61	1.00	-	94
Jun-26 15.50	1.88	-	-	-	22.47	1.00	-	1,468
Jun-26 16.00	1.39	-	-	-	21.34	0.98	-	1
Jun-26 17.00	0.49	-	-	-	19.08	0.73	-	10
Jun-26 17.50	0.19	-	-	-	18.07	0.43	-	34
Jun-26 18.00	0.05	-	-	-	17.41	0.16	-	39
Jun-26 18.50	0.01	-	-	-	16.74	0.03	-	7
Jun-26 19.00	-	-	-	-	16.08	-	-	1
Jul-26 15.00	2.39	-	-	-	24.30	0.99	-	4
Jul-26 17.00	0.59	-	-	-	20.08	0.68	-	3
Jul-26 17.50	0.30	-	-	-	19.13	0.46	-	20
Sep-26 10.00	7.38	-	-	-	34.78	1.00	-	20
Sep-26 11.50	5.89	-	-	-	31.81	1.00	-	15
Sep-26 12.50	4.89	-	-	-	29.84	1.00	-	10
Sep-26 13.50	3.89	-	-	-	27.86	1.00	-	10
Sep-26 14.00	3.39	-	-	-	26.87	1.00	-	1
Sep-26 14.50	2.90	-	-	-	25.88	0.99	-	14
Sep-26 15.00	2.41	-	-	-	24.89	0.97	-	4
Sep-26 15.50	1.93	-	-	-	23.91	0.93	-	3
Sep-26 16.00	1.49	-	-	-	22.92	0.84	-	91
Sep-26 17.00	0.76	-	-	-	20.94	0.58	-	5
Sep-26 17.50	0.49	-	-	-	20.06	0.43	-	296
Sep-26 18.00	0.31	-	-	-	19.46	0.30	-	10
Sep-26 18.50	0.18	-	-	-	18.87	0.20	-	26
Dec-26 13.50	3.90	-	-	-	28.88	0.98	-	146
Dec-26 14.00	3.42	-	-	-	28.05	0.96	-	160
Dec-26 14.50	2.96	-	-	-	27.23	0.91	-	1
Dec-26 15.00	2.52	-	-	-	26.40	0.85	-	6
Dec-26 15.50	2.13	-	-	-	25.58	0.77	-	25
Dec-26 16.00	1.75	-	-	-	24.75	0.69	-	407
Dec-26 17.00	1.14	-	-	-	23.10	0.54	-	31
Dec-26 17.50	0.88	-	-	-	22.37	0.46	-	37
Dec-26 18.00	0.69	-	-	-	21.92	0.39	-	21
Dec-26 19.00	0.38	-	-	-	21.02	0.26	-	82
Dec-26 19.50	0.27	-	-	-	20.57	0.20	-	123
Dec-26 20.00	0.18	-	-	-	20.12	0.15	-	27
Mar-27 12.00	5.39	-	-	-	29.68	1.00	-	1
Mar-27 14.00	3.44	-	-	-	27.11	0.94	-	1
Mar-27 15.50	2.19	-	-	-	25.18	0.74	-	301
Mar-27 16.00	1.86	-	-	-	24.54	0.66	-	32
Mar-27 16.50	1.55	-	-	-	23.90	0.59	-	5
Mar-27 17.00	1.28	-	-	-	23.26	0.53	-	56
Mar-27 17.50	1.03	1.00	1.00	1.00	22.70	0.47	1	39
Mar-27 18.00	0.84	0.77	0.77	0.77	22.41	0.41	1	1
Mar-27 19.00	0.53	-	-	-	21.81	0.29	-	51
Mar-27 19.50	0.41	-	-	-	21.51	0.24	-	10
Mar-27 20.00	0.31	-	-	-	21.22	0.20	-	97
Dec-27 15.00	2.91	-	-	-	27.17	0.71	-	1
Dec-27 16.00	2.30	-	-	-	26.18	0.63	-	26
Dec-27 19.50	0.92	0.71	0.71	0.71	24.12	0.34	1	2
Dec-27 21.00	0.59	-	-	-	23.63	0.25	-	10
Dec-28 16.00	2.19	-	-	-	22.27	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	34.24	-	-	20,000
Jun-26 11.50	-	-	-	-	30.84	-	-	1
Jun-26 12.00	-	-	-	-	29.71	-	-	61
Jun-26 12.50	-	-	-	-	28.58	-	-	1,511
Jun-26 13.00	-	-	-	-	27.45	-	-	284
Jun-26 13.50	-	-	-	-	26.31	-	-	387
Jun-26 14.00	-	-	-	-	25.18	-	-	19
Jun-26 14.50	-	-	-	-	24.05	-	-	185
Jun-26 15.00	-	-	-	-	22.92	-	-	36
Jun-26 15.50	-	-	-	-	21.78	-	-	72
Jun-26 16.00	-	-	-	-	20.65	-0.02	-	30
Jun-26 16.50	0.03	-	-	-	19.52	-0.08	-	20
Jun-26 17.00	0.10	-	-	-	18.39	-0.26	-	1
Jul-26 16.00	0.16	-	-	-	20.44	-0.23	-	67
Jul-26 17.00	0.53	0.50	0.50	0.50	18.33	-0.56	1	2
Sep-26 12.00	0.01	-	-	-	28.67	-0.01	-	6
Sep-26 12.50	0.02	-	-	-	27.69	-0.02	-	12
Sep-26 13.00	0.03	-	-	-	26.70	-0.03	-	217
Sep-26 13.50	0.05	-	-	-	25.71	-0.05	-	27
Sep-26 14.00	0.07	-	-	-	24.72	-0.07	-	44
Sep-26 14.50	0.11	-	-	-	23.73	-0.10	-	1
Sep-26 15.00	0.18	0.15	0.15	0.15	22.74	-0.15	1	25
Sep-26 15.50	0.26	-	-	-	21.76	-0.22	-	45
Sep-26 16.00	0.38	-	-	-	20.77	-0.30	-	43
Sep-26 16.50	0.54	-	-	-	19.78	-0.40	-	10
Sep-26 17.50	1.03	-	-	-	17.91	-0.64	-	3
Dec-26 12.00	0.09	-	-	-	30.73	-0.05	-	150
Dec-26 12.50	0.12	-	-	-	29.91	-0.07	-	2
Dec-26 13.00	0.16	-	-	-	29.08	-0.09	-	227
Dec-26 13.50	0.22	-	-	-	28.26	-0.12	-	51
Dec-26 14.00	0.28	-	-	-	27.43	-0.15	-	280
Dec-26 14.50	0.37	-	-	-	26.61	-0.19	-	126
Dec-26 15.00	0.46	-	-	-	25.78	-0.23	-	597
Dec-26 15.50	0.60	-	-	-	24.96	-0.28	-	25
Dec-26 16.00	0.74	-	-	-	24.13	-0.34	-	2
Dec-26 16.50	0.93	-	-	-	23.31	-0.41	-	25
Dec-26 17.50	1.39	-	-	-	21.75	-0.56	-	25
Mar-27 12.00	0.14	-	-	-	27.56	-0.07	-	1
Mar-27 13.00	0.25	-	-	-	26.28	-0.12	-	25
Mar-27 14.00	0.42	-	-	-	24.99	-0.19	-	233
Mar-27 14.50	0.52	-	-	-	24.35	-0.23	-	56
Mar-27 15.00	0.66	-	-	-	23.71	-0.28	-	25
Mar-27 16.00	0.99	-	-	-	22.42	-0.39	-	425
Mar-27 16.50	1.19	-	-	-	21.78	-0.45	-	25
Mar-27 17.00	1.43	-	-	-	21.14	-0.51	-	36
Jun-27 17.00	1.59	-	-	-	21.55	-0.50	-	50
Jun-27 17.50	1.85	-	-	-	21.06	-0.56	-	25
Sep-27 12.50	0.44	-	-	-	26.75	-0.15	-	470
Sep-27 13.00	0.54	-	-	-	26.22	-0.18	-	75
Sep-27 13.50	0.65	-	-	-	25.69	-0.22	-	1
Sep-27 14.00	0.79	-	-	-	25.17	-0.25	-	25
Sep-27 17.00	1.98	-	-	-	22.00	-0.53	-	25
Dec-27 11.00	0.26	-	-	-	27.43	-0.09	-	4,100
Mar-28 12.00	0.45	-	-	-	24.71	-0.15	-	75
Mar-28 14.50	1.10	-	-	-	22.46	-0.31	-	173
Mar-28 15.50	1.47	-	-	-	21.56	-0.40	-	25
Mar-28 16.00	1.70	-	-	-	21.11	-0.44	-	50
Mar-28 16.50	1.92	-	-	-	20.65	-0.49	-	25
Jun-28 16.00	1.70	-	-	-	20.14	-0.44	-	25
Jun-28 16.50	1.93	-	-	-	19.73	-0.48	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.39	-	-	-	21.34	0.98	-	5
Sep-26 12.50	4.38	-	-	-	29.84	0.97	-	25
Sep-26 13.50	3.43	-	-	-	27.86	0.93	-	5
Sep-26 14.00	2.96	-	-	-	26.87	0.91	-	6
Sep-26 17.50	0.47	-	-	-	20.06	0.39	-	1
Sep-26 18.00	0.30	-	-	-	19.46	0.29	-	28
Dec-26 18.00	0.68	-	-	-	21.92	0.39	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	28.58	-	-	25
Jun-26 13.50	-	-	-	-	26.31	-	-	29
Jun-26 14.50	-	-	-	-	24.05	-	-	8
Jun-26 15.00	-	-	-	-	22.92	-	-	50
Jun-26 16.00	0.01	-	-	-	20.65	-0.02	-	1
Sep-26 11.00	-	-	-	-	30.65	-	-	1
Sep-26 14.00	0.07	-	-	-	24.72	-0.07	-	25
Sep-26 15.50	0.26	-	-	-	21.76	-0.22	-	25
Sep-26 17.00	0.74	-	-	-	18.79	-0.50	-	25
Dec-26 13.00	0.16	-	-	-	29.08	-0.09	-	25
Dec-26 13.50	0.21	-	-	-	28.26	-0.11	-	50
Dec-26 14.00	0.28	-	-	-	27.43	-0.14	-	25
Mar-27 14.50	0.51	-	-	-	24.35	-0.22	-	50
Mar-27 15.00	0.64	-	-	-	23.71	-0.26	-	1
Mar-27 15.50	0.79	-	-	-	23.06	-0.31	-	9

	Previous Close	2.49		05/06/26
	ENCE Close	2.50		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.59	-	-	-	28.41	0.86	-	4
Mar-27 2.10	0.51	-	-	-	28.31	0.81	-	4
Mar-28 2.00	0.72	-	-	-	30.17	0.81	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	21.42	-	-	10
Jun-26 2.30	-	-	-	-	21.28	-0.02	-	5

	Previous Close	36.27		05/06/26
	ENDESA Close	36.75		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	13.77	-	-	-	38.71	1.00	-	16
Jun-26 25.00	11.77	-	-	-	36.08	1.00	-	3
Jun-26 27.00	9.77	-	-	-	33.45	1.00	-	10
Jun-26 28.00	8.77	-	-	-	32.14	1.00	-	25
Jun-26 29.00	7.77	-	-	-	30.82	1.00	-	25
Jun-26 30.00	6.77	-	-	-	29.51	1.00	-	25
Jun-26 31.00	5.77	-	-	-	28.19	1.00	-	35
Jun-26 32.00	4.78	-	-	-	26.88	1.00	-	11
Jun-26 33.00	3.78	-	-	-	25.56	0.99	-	3
Jun-26 34.00	2.81	-	-	-	24.25	0.95	-	5
Jun-26 37.00	0.50	-	-	-	20.58	0.45	-	13
Jun-26 38.00	0.17	-	-	-	20.39	0.21	-	7
Jun-26 39.00	0.05	-	-	-	20.20	0.07	-	2
Jun-26 40.00	0.01	-	-	-	20.01	0.02	-	1
Sep-26 27.00	9.81	-	-	-	33.17	1.00	-	80
Sep-26 30.00	6.85	-	-	-	29.50	0.97	-	10
Sep-26 33.00	4.05	-	-	-	25.82	0.86	-	163
Sep-26 34.00	3.21	-	-	-	24.60	0.79	-	134
Sep-26 35.00	2.44	-	-	-	23.37	0.69	-	4
Sep-26 36.00	1.77	-	-	-	22.15	0.58	-	1,001
Sep-26 37.00	1.21	-	-	-	21.18	0.46	-	1
Sep-26 38.00	0.83	-	-	-	20.98	0.35	-	1
Sep-26 42.00	0.14	-	-	-	20.18	0.08	-	1
Dec-26 24.00	12.80	-	-	-	33.98	1.00	-	4
Dec-26 25.00	11.80	-	-	-	33.01	1.00	-	5
Dec-26 35.00	3.03	-	-	-	23.31	0.62	-	2
Dec-26 36.00	2.41	-	-	-	22.34	0.55	-	10
Dec-26 37.00	1.89	-	-	-	21.57	0.47	-	4
Dec-26 38.00	1.51	-	-	-	21.42	0.41	-	4
Dec-26 40.00	0.91	-	-	-	21.11	0.28	-	1
Dec-26 42.00	0.51	-	-	-	20.80	0.18	-	1
Mar-27 32.00	5.54	-	-	-	26.52	0.76	-	1
Mar-27 33.00	4.77	-	-	-	25.56	0.71	-	5
Mar-27 34.00	4.09	-	-	-	24.59	0.66	-	150
Mar-27 40.00	1.27	-	-	-	21.39	0.32	-	1
Mar-27 41.00	1.01	-	-	-	21.22	0.27	-	3
Mar-27 44.00	0.49	-	-	-	20.70	0.16	-	1
Jun-27 25.00	11.83	-	-	-	31.31	0.98	-	5
Jun-27 27.00	9.94	-	-	-	29.71	0.94	-	2
Jun-27 29.00	8.18	-	-	-	28.12	0.86	-	1
Jun-27 30.00	7.34	-	-	-	27.32	0.82	-	1
Jun-27 32.00	5.83	-	-	-	25.72	0.73	-	294
Jun-27 33.00	5.12	-	-	-	24.92	0.69	-	291
Jun-27 37.00	2.73	-	-	-	21.88	0.50	-	1
Jun-27 41.00	1.38	-	-	-	21.16	0.31	-	2
Sep-27 44.00	0.95	-	-	-	21.38	0.23	-	25
Dec-27 25.00	11.82	-	-	-	29.96	0.98	-	1
Dec-27 29.00	8.34	-	-	-	27.60	0.82	-	1
Dec-27 31.00	6.86	-	-	-	26.42	0.75	-	1
Dec-27 34.00	4.92	-	-	-	24.65	0.64	-	1
Dec-27 40.00	2.22	-	-	-	22.47	0.39	-	26
Mar-28 40.00	2.40	-	-	-	22.47	0.40	-	25
Mar-28 45.00	1.23	-	-	-	21.70	0.24	-	1,205
Mar-28 46.00	1.04	-	-	-	21.54	0.22	-	80
Mar-28 47.00	0.90	-	-	-	21.39	0.19	-	70
Mar-28 48.00	0.77	-	-	-	21.24	0.17	-	130
Mar-28 49.00	0.65	-	-	-	21.08	0.15	-	70
Mar-28 50.00	0.54	-	-	-	20.93	0.13	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	-	-	-	-	38.54	-	-	4
Jun-26 24.00	-	-	-	-	37.23	-	-	4
Jun-26 27.00	-	-	-	-	33.28	-	-	10
Jun-26 29.00	-	-	-	-	30.65	-	-	157
Jun-26 31.00	-	-	-	-	28.02	-	-	1
Jun-26 32.00	-	-	-	-	26.71	-	-	147
Jun-26 33.00	0.01	-	-	-	25.39	-0.01	-	5
Jun-26 34.00	0.03	-	-	-	24.08	-0.05	-	35
Jun-26 35.00	0.11	-	-	-	22.76	-0.13	-	4
Jun-26 36.00	0.30	-	-	-	21.45	-0.30	-	1
Jun-26 37.00	0.71	-	-	-	20.41	-0.55	-	3
Jul-26 30.00	0.04	-	-	-	27.73	-0.03	-	1
Jul-26 33.00	0.24	-	-	-	23.87	-0.15	-	3
Jul-26 34.00	0.42	-	-	-	22.58	-0.25	-	13
Sep-26 25.00	0.04	-	-	-	33.09	-0.02	-	4
Sep-26 27.00	0.09	-	-	-	30.64	-0.03	-	445
Sep-26 28.00	0.13	-	-	-	29.41	-0.05	-	19
Sep-26 29.00	0.18	-	-	-	28.19	-0.07	-	148
Sep-26 30.00	0.25	-	-	-	26.97	-0.10	-	147
Sep-26 31.00	0.35	-	-	-	25.74	-0.13	-	146
Sep-26 34.00	0.89	-	-	-	22.07	-0.31	-	10
Sep-26 35.00	1.19	-	-	-	20.84	-0.39	-	25
Sep-26 36.00	1.59	-	-	-	19.62	-0.50	-	50
Sep-26 37.00	2.10	-	-	-	18.65	-0.61	-	30
Sep-26 38.00	2.78	-	-	-	18.45	-0.72	-	5
Sep-26 41.00	5.32	-	-	-	17.85	-0.93	-	5
Sep-26 43.00	7.25	-	-	-	17.45	-0.99	-	5
Dec-26 19.00	0.02	-	-	-	36.77	-0.01	-	15
Dec-26 28.00	0.34	-	-	-	28.03	-0.09	-	25
Dec-26 30.00	0.56	-	-	-	26.09	-0.15	-	10
Dec-26 32.00	0.89	-	-	-	24.15	-0.22	-	10
Dec-26 33.00	1.12	-	-	-	23.18	-0.27	-	35
Dec-26 34.00	1.38	-	-	-	22.21	-0.33	-	1
Jun-27 15.50	0.03	-	-	-	36.64	-0.01	-	5
Jun-27 22.00	0.23	-	-	-	31.45	-0.04	-	10
Jun-27 34.00	2.19	-	-	-	21.88	-0.36	-	18
Jun-27 37.00	3.41	-	-	-	19.63	-0.53	-	3
Jun-27 38.00	4.02	-	-	-	19.45	-0.59	-	4
Dec-27 17.50	0.12	-	-	-	31.52	-0.02	-	1
Dec-27 27.00	1.08	-	-	-	25.92	-0.16	-	1
Dec-27 30.00	1.74	-	-	-	24.15	-0.25	-	5
Dec-27 31.00	2.00	-	-	-	23.56	-0.28	-	30
Dec-27 32.00	2.31	-	-	-	22.97	-0.32	-	5
Dec-27 34.00	3.01	-	-	-	21.79	-0.40	-	5
Mar-28 22.00	0.49	-	-	-	28.02	-0.07	-	150
Mar-28 24.00	0.75	-	-	-	26.97	-0.11	-	150
Mar-28 26.00	1.07	-	-	-	25.92	-0.15	-	150
Mar-28 27.00	1.26	-	-	-	25.39	-0.17	-	150
Mar-28 28.00	1.46	-	-	-	24.86	-0.20	-	150
Jun-28 25.00	0.97	-	-	-	25.75	-0.13	-	150
Jun-28 26.00	1.16	-	-	-	25.28	-0.15	-	150
Jun-28 27.00	1.35	-	-	-	24.82	-0.18	-	293
Jun-28 29.00	1.84	-	-	-	23.90	-0.23	-	143
Jun-28 30.00	2.11	-	-	-	23.43	-0.26	-	143
Jun-28 31.00	2.41	-	-	-	22.97	-0.29	-	142
Jun-28 32.00	2.76	-	-	-	22.51	-0.33	-	142
Jun-28 33.00	3.11	-	-	-	22.04	-0.36	-	142
Dec-28 31.00	2.90	-	-	-	22.28	-0.32	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 37.00	0.49	-	-	-	20.58	0.45	-	10
Jul-26 37.00	0.51	-	-	-	20.57	0.33	-	10
Sep-26 17.00	18.78	-	-	-	45.41	0.99	-	25
Sep-26 34.00	2.93	-	-	-	24.60	0.68	-	25
Sep-26 34.00	2.93	-	-	-	24.60	0.68	-	25
Dec-26 33.00	4.37	-	-	-	25.25	0.71	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	39.86	-	-	1
Jun-26 35.00	0.11	-	-	-	22.76	-0.13	-	10
Jun-26 36.00	0.30	-	-	-	21.45	-0.30	-	10
Jul-26 34.00	0.41	-	-	-	22.58	-0.24	-	10
Sep-26 24.00	0.03	-	-	-	34.31	-0.01	-	25
Sep-26 25.00	0.04	-	-	-	33.09	-0.02	-	25
Sep-26 26.00	0.06	-	-	-	31.86	-0.02	-	25
Sep-26 26.00	0.06	-	-	-	31.86	-0.02	-	25
Sep-26 32.00	0.47	-	-	-	24.52	-0.17	-	10
Sep-26 34.00	0.87	-	-	-	22.07	-0.30	-	25
Sep-26 35.00	1.17	-	-	-	20.84	-0.39	-	25
Sep-26 35.00	1.17	-	-	-	20.84	-0.39	-	50
Sep-26 36.00	1.56	-	-	-	19.62	-0.49	-	25
Sep-26 37.00	2.07	-	-	-	18.65	-0.59	-	50
Dec-26 32.00	0.88	-	-	-	24.15	-0.22	-	8

	Previous Close	11.64		05/06/26
	FCC Close	11.68		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.30	-	-	-	20.52	0.66	-	2
Jun-28 11.50	1.37	-	-	-	25.30	0.55	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	27.21	-	-	1
Jun-26 11.00	0.03	-	-	-	24.19	-0.10	-	16
Jun-26 11.50	0.13	-	-	-	22.67	-0.35	-	1
Sep-26 11.00	0.32	-	-	-	18.13	-0.40	-	13
Sep-26 18.00	6.80	-	-	-	0.02	-1.00	-	1
Dec-26 10.50	0.30	-	-	-	19.53	-0.28	-	20
Mar-27 9.50	0.17	-	-	-	20.99	-0.15	-	257
Mar-27 10.00	0.26	-	-	-	20.22	-0.21	-	250
Mar-27 10.50	0.39	-	-	-	19.45	-0.30	-	482
Mar-27 11.00	0.57	-	-	-	18.68	-0.40	-	224
Jun-27 12.00	1.26	-	-	-	20.13	-0.58	-	417
Sep-27 11.00	1.20	-	-	-	22.97	-0.48	-	226

	Previous Close	56.94		05/06/26
	FERROVIAL Close	58.38		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	6.46	-	-	-	31.43	0.97	-	1,000
Jun-26 54.00	4.56	-	-	-	29.62	0.92	-	75
Jun-26 55.00	3.66	-	-	-	28.72	0.86	-	25
Jun-26 56.00	2.82	-	-	-	27.82	0.79	-	1
Jun-26 58.00	1.42	-	-	-	26.01	0.57	-	1,533
Jun-26 60.00	0.54	-	-	-	25.01	0.30	-	2,010
Jun-26 62.00	0.15	-	-	-	24.20	0.11	-	50
Jun-26 64.00	0.02	-	-	-	23.39	0.02	-	74
Jun-26 66.00	-	-	-	-	22.58	-	-	2,076
Jul-26 54.00	5.14	-	-	-	28.45	0.81	-	25
Sep-26 50.00	9.43	-	-	-	33.95	0.84	-	50
Sep-26 52.00	7.78	-	-	-	32.22	0.78	-	25
Sep-26 54.00	6.23	-	-	-	30.48	0.72	-	50
Sep-26 56.00	4.80	-	-	-	28.75	0.64	-	58
Sep-26 58.00	3.51	-	-	-	27.01	0.55	-	2,050
Sep-26 60.00	2.53	-	-	-	26.17	0.45	-	102
Sep-26 62.00	1.77	-	-	-	25.54	0.35	-	104
Sep-26 64.00	1.19	-	-	-	24.92	0.27	-	2
Sep-26 66.00	0.75	-	-	-	24.29	0.19	-	25
Sep-26 74.00	0.06	-	-	-	21.77	0.02	-	75
Dec-26 47.00	12.76	-	-	-	35.19	0.84	-	1
Dec-26 50.00	10.29	-	-	-	32.93	0.78	-	50
Dec-26 52.00	8.78	-	-	-	31.42	0.74	-	26
Dec-26 54.00	7.28	-	-	-	29.91	0.68	-	25
Dec-26 56.00	5.95	-	-	-	28.40	0.62	-	54
Dec-26 58.00	4.69	-	-	-	26.90	0.55	-	25
Dec-26 60.00	3.71	-	-	-	26.27	0.48	-	25
Mar-27 58.00	5.73	-	-	-	26.78	0.56	-	25
Mar-27 60.00	4.77	-	-	-	26.23	0.51	-	25
Mar-27 62.00	3.92	-	-	-	25.86	0.45	-	25
Sep-27 44.00	16.98	-	-	-	33.72	0.83	-	25
Sep-27 50.00	12.56	-	-	-	30.84	0.74	-	25
Sep-27 52.00	11.13	-	-	-	29.88	0.71	-	25
Sep-27 56.00	8.62	-	-	-	27.96	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	46.85	-	-	1
Jun-26 36.00	-	-	-	-	45.95	-	-	1
Jun-26 37.00	-	-	-	-	45.05	-	-	1
Jun-26 46.00	-	-	-	-	36.93	-	-	6,350
Jun-26 47.00	-	-	-	-	36.03	-	-	26
Jun-26 48.00	-	-	-	-	35.12	-	-	4,030
Jun-26 50.00	0.01	-	-	-	33.32	-0.01	-	6
Jun-26 52.00	0.04	-	-	-	31.52	-0.03	-	50
Jun-26 54.00	0.14	-	-	-	29.71	-0.08	-	10,066
Jun-26 55.00	0.24	-	-	-	28.81	-0.14	-	24
Jun-26 56.00	0.40	-	-	-	27.91	-0.21	-	126
Jun-26 58.00	1.00	-	-	-	26.10	-0.43	-	1,750
Jun-26 60.00	2.12	-	-	-	25.10	-0.70	-	35
Jun-26 62.00	3.74	-	-	-	24.29	-0.89	-	75
Jun-26 64.00	5.63	-	-	-	23.48	-0.99	-	75
Jul-26 58.00	1.63	-	-	-	23.54	-0.44	-	10
Sep-26 36.00	0.05	-	-	-	41.13	-0.01	-	25
Sep-26 42.00	0.18	-	-	-	35.93	-0.04	-	25
Sep-26 45.00	0.30	-	-	-	33.32	-0.06	-	25
Sep-26 48.00	0.51	-	-	-	30.72	-0.10	-	25
Sep-26 49.00	0.62	0.69	0.69	0.69	29.85	-0.12	1	5
Sep-26 50.00	0.73	-	-	-	28.98	-0.15	-	5
Sep-26 52.00	1.02	-	-	-	27.25	-0.20	-	3,005
Sep-26 54.00	1.41	-	-	-	25.51	-0.27	-	5
Sep-26 58.00	2.62	-	-	-	22.04	-0.47	-	25
Sep-26 64.00	6.47	-	-	-	19.95	-0.81	-	25
Dec-26 44.00	0.78	-	-	-	33.26	-0.10	-	26
Dec-26 49.00	1.42	-	-	-	29.49	-0.19	-	25
Dec-26 50.00	1.59	-	-	-	28.74	-0.21	-	25
Dec-26 54.00	2.46	-	-	-	25.72	-0.32	-	26
Dec-26 56.00	3.07	-	-	-	24.21	-0.39	-	25
Mar-27 39.00	0.66	-	-	-	34.87	-0.07	-	100
Mar-27 45.00	1.28	-	-	-	31.14	-0.14	-	25
Mar-27 46.00	1.43	-	-	-	30.51	-0.15	-	25
Mar-27 47.00	1.60	-	-	-	29.89	-0.17	-	25
Mar-27 48.00	1.78	-	-	-	29.27	-0.19	-	25
Mar-27 49.00	1.95	-	-	-	28.65	-0.21	-	75
Mar-27 50.00	2.13	-	-	-	28.03	-0.23	-	150
Mar-27 54.00	3.12	-	-	-	25.54	-0.33	-	25
Mar-27 56.00	3.78	-	-	-	24.29	-0.39	-	25
Mar-27 58.00	4.51	-	-	-	23.05	-0.45	-	25
Jun-27 60.00	6.19	-	-	-	23.11	-0.50	-	5
Sep-27 41.00	1.42	-	-	-	31.92	-0.12	-	1
Sep-27 44.00	1.89	-	-	-	30.48	-0.16	-	1
Sep-27 47.00	2.43	-	-	-	29.04	-0.20	-	25
Sep-27 48.00	2.65	-	-	-	28.56	-0.21	-	50
Dec-27 35.00	0.89	-	-	-	33.63	-0.07	-	1
Dec-27 45.00	2.39	-	-	-	29.40	-0.18	-	25
Dec-27 54.00	4.78	-	-	-	25.60	-0.34	-	500
Jun-28 47.00	3.46	-	-	-	27.96	-0.22	-	25
Jun-28 48.00	3.72	-	-	-	27.60	-0.23	-	25
Jun-28 49.00	3.98	-	-	-	27.24	-0.25	-	25
Jun-28 50.00	4.23	-	-	-	26.88	-0.26	-	25
Jun-28 52.00	4.87	-	-	-	26.16	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	0.54	-	-	-	25.01	0.30	-	35
Jun-26 60.00	0.54	-	-	-	25.01	0.30	-	296
Jun-26 62.00	0.15	-	-	-	24.20	0.11	-	375
Jun-26 62.00	0.15	-	-	-	24.20	0.11	-	45
Sep-26 60.00	2.53	-	-	-	26.17	0.44	-	70
Dec-26 60.00	3.67	-	-	-	26.27	0.47	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.04	-	-	-	31.52	-0.03	-	40
Jun-26 54.00	0.14	-	-	-	29.71	-0.08	-	15
Jun-26 60.00	2.12	-	-	-	25.10	-0.70	-	40
Sep-26 54.00	1.39	-	-	-	25.51	-0.26	-	15
Sep-26 60.00	3.62	-	-	-	21.20	-0.57	-	45
Sep-26 62.00	4.89	-	-	-	20.57	-0.69	-	135
Sep-26 64.00	6.37	-	-	-	19.95	-0.79	-	45
Dec-26 49.00	1.40	-	-	-	29.49	-0.18	-	25
Dec-26 50.00	1.57	-	-	-	28.74	-0.20	-	25
Mar-27 40.00	0.73	-	-	-	34.25	-0.08	-	300

	Previous Close	18.60		05/06/26
	FLUIDRA Close	18.57		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.13	-	-	-	30.29	0.22	-	1
Jun-26 23.00	-	-	-	-	30.16	-	-	1
Jun-26 27.00	-	-	-	-	30.02	-	-	5
Jul-26 18.50	0.77	-	-	-	30.57	0.54	-	2
Sep-26 29.00	-	-	-	-	31.01	-	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	0.04	-	-	-	31.34	-0.07	-	1
Jun-26 18.00	0.20	-	-	-	30.22	-0.29	-	2
Jun-26 19.00	0.68	-	-	-	29.57	-0.64	-	1
Jun-26 20.00	1.48	-	-	-	29.54	-0.90	-	1
Jun-26 22.00	3.43	-	-	-	29.47	-1.00	-	1
Jun-26 23.00	4.43	-	-	-	29.43	-1.00	-	1
Jul-26 17.50	0.43	-	-	-	31.22	-0.32	-	1
Jul-26 19.00	1.17	-	-	-	30.01	-0.63	-	2
Sep-26 16.50	0.51	-	-	-	32.91	-0.24	-	1
Sep-26 17.50	0.84	-	-	-	31.78	-0.36	-	5
Sep-26 28.00	9.69	-	-	-	30.40	-1.00	-	11
Dec-26 17.00	1.08	-	-	-	31.04	-0.34	-	25
Dec-26 17.50	1.29	-	-	-	30.54	-0.39	-	25
Dec-26 18.00	1.50	-	-	-	30.03	-0.44	-	625
Dec-26 21.00	3.37	-	-	-	27.85	-0.73	-	7
Dec-26 27.00	8.76	-	-	-	23.86	-0.99	-	11
Mar-27 21.00	3.59	-	-	-	27.83	-0.68	-	14

	Previous Close	9.05		05/06/26
	GRIFOLS Close	9.06		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	1.08	-	-	-	39.19	0.95	-	17
Jun-26 9.00	0.28	-	-	-	34.88	0.56	-	9
Jun-26 9.25	0.17	-	-	-	34.40	0.40	-	6
Jun-26 9.50	0.09	-	-	-	34.11	0.25	-	41
Jun-26 9.75	0.04	-	-	-	33.82	0.14	-	30
Jun-26 10.00	0.02	-	-	-	33.52	0.07	-	61
Jun-26 10.50	-	-	-	-	32.93	0.01	-	105
Jun-26 11.00	-	-	-	-	32.34	-	-	53
Jun-26 12.00	-	-	-	-	31.17	-	-	120
Jun-26 12.50	-	-	-	-	30.58	-	-	51
Jun-26 13.00	-	-	-	-	29.99	-	-	15
Jun-26 14.50	-	-	-	-	28.22	-	-	21
Jun-26 15.00	-	-	-	-	27.63	-	-	36
Jul-26 9.75	0.17	-	-	-	34.32	0.27	-	4
Jul-26 10.00	0.11	-	-	-	34.05	0.20	-	13
Aug-26 9.25	0.49	-	-	-	35.78	0.47	-	3
Aug-26 9.50	0.39	-	-	-	35.52	0.41	-	6
Aug-26 9.75	0.31	0.34	0.34	0.34	35.27	0.35	5	5
Aug-26 10.00	0.24	-	-	-	35.01	0.29	-	7
Aug-26 11.00	0.08	-	-	-	33.98	0.12	-	1
Sep-26 6.75	2.40	-	-	-	46.51	0.91	-	11
Sep-26 9.00	0.75	-	-	-	37.98	0.55	-	52
Sep-26 9.50	0.53	-	-	-	37.40	0.44	-	155
Sep-26 9.75	0.45	-	-	-	37.20	0.39	-	2
Sep-26 10.00	0.37	-	-	-	37.00	0.34	-	119
Sep-26 10.50	0.25	-	-	-	36.59	0.25	-	117
Sep-26 11.00	0.16	-	-	-	36.19	0.18	-	2
Sep-26 11.50	0.10	-	-	-	35.78	0.12	-	16
Sep-26 12.00	0.06	-	-	-	35.38	0.08	-	116
Sep-26 12.50	0.03	-	-	-	34.97	0.05	-	25
Dec-26 7.75	1.78	-	-	-	42.79	0.75	-	1
Dec-26 8.50	1.29	-	-	-	40.28	0.64	-	4
Dec-26 8.75	1.14	-	-	-	39.44	0.60	-	25
Dec-26 9.00	1.00	-	-	-	38.60	0.56	-	55
Dec-26 9.25	0.89	-	-	-	38.33	0.52	-	25
Dec-26 9.50	0.79	-	-	-	38.21	0.48	-	315
Dec-26 9.75	0.70	-	-	-	38.10	0.45	-	28
Dec-26 10.00	0.62	-	-	-	37.99	0.41	-	101
Dec-26 10.50	0.47	-	-	-	37.77	0.34	-	166
Dec-26 11.00	0.36	-	-	-	37.55	0.28	-	26
Dec-26 11.50	0.28	-	-	-	37.33	0.22	-	20
Dec-26 12.00	0.20	-	-	-	37.11	0.17	-	44
Dec-26 12.50	0.15	-	-	-	36.89	0.14	-	99
Dec-26 13.00	0.11	-	-	-	36.67	0.10	-	1,298
Dec-26 13.50	0.08	-	-	-	36.45	0.08	-	1,187
Dec-26 14.00	0.06	-	-	-	36.23	0.06	-	25
Dec-26 14.50	0.04	-	-	-	36.01	0.05	-	25
Dec-26 15.00	0.03	-	-	-	35.79	0.03	-	44
Dec-26 15.50	0.02	-	-	-	35.57	0.02	-	5
Dec-26 17.00	0.01	-	-	-	34.90	0.01	-	25
Dec-26 17.50	-	-	-	-	34.68	0.01	-	25
Mar-27 6.00	3.23	-	-	-	45.99	0.90	-	5
Mar-27 6.25	3.02	-	-	-	45.29	0.88	-	3
Mar-27 7.00	2.44	-	-	-	43.20	0.81	-	3
Mar-27 7.50	2.09	-	-	-	41.80	0.76	-	41
Mar-27 8.25	1.61	-	-	-	39.70	0.67	-	10
Mar-27 8.50	1.46	-	-	-	39.00	0.64	-	2
Mar-27 8.75	1.31	-	-	-	38.30	0.60	-	201
Mar-27 9.00	1.18	-	-	-	37.60	0.57	-	17
Mar-27 9.25	1.08	-	-	-	37.37	0.54	-	127
Mar-27 9.75	0.88	-	-	-	37.19	0.47	-	105
Mar-27 10.00	0.80	-	-	-	37.09	0.44	-	170
Mar-27 10.50	0.65	-	-	-	36.91	0.38	-	14
Mar-27 12.00	0.34	-	-	-	36.36	0.23	-	200
Mar-27 13.00	0.21	-	-	-	35.99	0.16	-	518
Mar-27 14.00	0.13	-	-	-	35.62	0.11	-	15
Jun-27 9.00	1.35	-	-	-	37.09	0.58	-	8
Jun-27 9.25	1.24	-	-	-	36.91	0.55	-	3
Jun-27 10.00	0.97	-	-	-	36.74	0.47	-	10
Jun-27 12.50	0.40	-	-	-	36.19	0.24	-	250
Jun-27 16.00	0.10	-	-	-	35.42	0.08	-	850
Sep-27 15.00	0.21	-	-	-	35.44	0.14	-	10
Dec-27 8.75	1.65	-	-	-	37.00	0.62	-	15
Dec-27 11.00	0.87	-	-	-	36.02	0.40	-	1
Dec-27 11.50	0.76	-	-	-	35.93	0.37	-	5
Dec-27 15.00	0.27	-	-	-	35.29	0.16	-	2
Mar-28 15.00	0.35	-	-	-	35.40	0.19	-	3
Dec-28 12.00	0.90	-	-	-	33.46	0.38	-	1
Dec-28 15.50	0.40	-	-	-	32.81	0.21	-	3
Dec-28 16.50	0.32	-	-	-	32.63	0.17	-	2
Dec-28 17.50	0.25	0.32	0.32	0.30	32.45	0.14	2	4
Dec-29 15.50	0.57	-	-	-	31.92	0.26	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.75	-	-	-	-	50.64	-	-	40
Jun-26 6.25	-	-	-	-	48.49	-	-	5
Jun-26 6.75	-	-	-	-	46.34	-	-	2
Jun-26 7.00	-	-	-	-	45.26	-	-	2
Jun-26 7.50	-	-	-	-	43.11	-0.01	-	46
Jun-26 7.75	0.01	-	-	-	42.03	-0.03	-	5
Jun-26 8.00	0.02	-	-	-	40.96	-0.06	-	1,575
Jun-26 8.25	0.04	-	-	-	39.88	-0.11	-	382
Jun-26 8.50	0.07	-	-	-	38.80	-0.19	-	137
Jun-26 8.75	0.14	-	-	-	37.73	-0.30	-	74
Jun-26 9.00	0.23	0.27	0.27	0.17	36.65	-0.45	2	294
Jun-26 9.25	0.36	-	-	-	36.17	-0.60	-	277
Jun-26 9.50	0.54	-	-	-	35.88	-0.74	-	95
Jun-26 9.75	0.74	-	-	-	35.59	-0.85	-	115
Jun-26 10.00	0.96	-	-	-	35.29	-0.92	-	104
Jun-26 10.50	1.44	-	-	-	34.70	-0.99	-	810
Jun-26 11.00	1.94	-	-	-	34.11	-1.00	-	372
Jun-26 11.50	2.44	-	-	-	33.52	-1.00	-	21
Jun-26 12.00	2.94	-	-	-	32.94	-1.00	-	25
Jun-26 12.50	3.44	-	-	-	32.35	-1.00	-	15
Jun-26 14.00	4.94	-	-	-	30.58	-1.00	-	4
Jun-26 17.00	7.94	-	-	-	27.05	-1.00	-	5
Jun-26 20.00	10.94	-	-	-	25.84	-1.00	-	1
Jun-26 21.00	11.94	-	-	-	25.84	-1.00	-	9
Jul-26 7.75	0.08	-	-	-	39.90	-0.12	-	2
Jul-26 8.00	0.11	-	-	-	38.88	-0.17	-	6
Jul-26 8.25	0.17	-	-	-	37.86	-0.23	-	18
Jul-26 8.50	0.24	-	-	-	36.84	-0.30	-	32
Jul-26 8.75	0.32	-	-	-	35.82	-0.39	-	117
Jul-26 9.00	0.43	-	-	-	34.80	-0.48	-	41
Jul-26 9.25	0.56	-	-	-	34.36	-0.57	-	65
Jul-26 9.75	0.91	-	-	-	33.82	-0.74	-	10
Aug-26 7.50	0.14	-	-	-	41.85	-0.15	-	1
Aug-26 8.50	0.38	-	-	-	37.77	-0.34	-	2
Aug-26 8.75	0.48	-	-	-	36.75	-0.40	-	6
Aug-26 9.00	0.58	-	-	-	35.73	-0.47	-	5
Aug-26 9.25	0.72	-	-	-	35.29	-0.53	-	3
Aug-26 9.50	0.87	-	-	-	35.03	-0.60	-	2
Sep-26 6.50	0.07	-	-	-	44.41	-0.07	-	10
Sep-26 7.25	0.16	-	-	-	41.56	-0.14	-	4
Sep-26 7.50	0.20	-	-	-	40.62	-0.17	-	14
Sep-26 7.75	0.25	-	-	-	39.67	-0.21	-	3
Sep-26 8.00	0.31	-	-	-	38.72	-0.25	-	31
Sep-26 8.25	0.38	-	-	-	37.77	-0.29	-	10
Sep-26 8.50	0.46	-	-	-	36.83	-0.34	-	91
Sep-26 8.75	0.56	-	-	-	35.88	-0.40	-	40
Sep-26 9.00	0.66	-	-	-	34.93	-0.46	-	56
Sep-26 9.25	0.80	-	-	-	34.55	-0.52	-	47
Sep-26 9.50	0.94	-	-	-	34.35	-0.58	-	45
Sep-26 9.75	1.11	-	-	-	34.15	-0.63	-	5
Sep-26 10.00	1.28	-	-	-	33.95	-0.69	-	39
Sep-26 10.50	1.67	1.58	1.58	1.58	33.54	-0.78	4	119
Sep-26 11.00	2.10	-	-	-	33.14	-0.86	-	96
Sep-26 11.50	2.55	-	-	-	32.73	-0.92	-	39
Sep-26 12.00	3.02	-	-	-	32.33	-0.95	-	22
Sep-26 16.00	6.99	-	-	-	29.09	-1.00	-	4
Dec-26 6.00	0.14	-	-	-	45.91	-0.09	-	25
Dec-26 6.25	0.18	-	-	-	45.07	-0.11	-	5
Dec-26 6.50	0.21	-	-	-	44.24	-0.13	-	1
Dec-26 6.75	0.25	-	-	-	43.40	-0.15	-	25
Dec-26 7.00	0.31	-	-	-	42.56	-0.18	-	10
Dec-26 7.25	0.36	-	-	-	41.72	-0.20	-	278
Dec-26 7.50	0.42	-	-	-	40.89	-0.23	-	29
Dec-26 7.75	0.50	-	-	-	40.05	-0.27	-	26
Dec-26 8.00	0.57	-	-	-	39.21	-0.30	-	274
Dec-26 8.25	0.66	-	-	-	38.38	-0.34	-	1
Dec-26 8.50	0.76	-	-	-	37.54	-0.38	-	756
Dec-26 8.75	0.85	-	-	-	36.70	-0.42	-	13
Dec-26 9.00	0.97	-	-	-	35.86	-0.46	-	133
Dec-26 9.25	1.11	-	-	-	35.59	-0.50	-	72
Dec-26 9.50	1.25	-	-	-	35.47	-0.54	-	396
Dec-26 9.75	1.42	-	-	-	35.36	-0.58	-	13
Dec-26 10.00	1.59	-	-	-	35.25	-0.62	-	2,269
Dec-26 10.50	1.95	1.90	1.90	1.90	35.03	-0.69	10	15
Dec-26 11.00	2.34	-	-	-	34.81	-0.76	-	280
Dec-26 11.50	2.76	-	-	-	34.59	-0.81	-	7
Dec-26 12.00	3.20	-	-	-	34.37	-0.85	-	1
Dec-26 12.50	3.64	-	-	-	34.15	-0.89	-	1
Dec-26 13.00	4.11	-	-	-	33.93	-0.92	-	10
Dec-26 13.50	4.58	4.43	4.43	4.43	33.71	-0.94	20	113
Mar-27 6.25	0.28	-	-	-	44.53	-0.13	-	50
Mar-27 6.50	0.33	-	-	-	43.83	-0.15	-	17
Mar-27 6.75	0.39	-	-	-	43.13	-0.18	-	250
Mar-27 7.00	0.45	-	-	-	42.44	-0.20	-	163
Mar-27 7.25	0.51	-	-	-	41.74	-0.22	-	76
Mar-27 7.50	0.59	-	-	-	41.04	-0.25	-	65
Mar-27 7.75	0.67	-	-	-	40.34	-0.28	-	26
Mar-27 8.00	0.75	-	-	-	39.64	-0.31	-	27
Mar-27 8.50	0.95	-	-	-	38.24	-0.37	-	11
Mar-27 8.75	1.05	-	-	-	37.54	-0.41	-	1
Mar-27 9.00	1.17	-	-	-	36.84	-0.44	-	1,132
Mar-27 9.25	1.31	-	-	-	36.61	-0.48	-	2
Mar-27 10.00	1.78	-	-	-	36.33	-0.57	-	5
Mar-27 10.50	2.13	-	-	-	36.15	-0.64	-	14
Mar-27 16.00	7.02	-	-	-	34.13	-0.97	-	3
Jun-27 6.00	0.32	-	-	-	44.64	-0.13	-	20
Jun-27 12.00	3.43	-	-	-	36.56	-0.74	-	206
Jun-27 12.50	3.85	-	-	-	36.45	-0.78	-	397
Jun-27 13.00	4.28	-	-	-	36.34	-0.81	-	195
Dec-27 8.25	1.30	-	-	-	39.21	-0.35	-	1
Dec-27 8.75	1.53	-	-	-	38.19	-0.40	-	3
Dec-27 10.50	2.61	-	-	-	37.30	-0.55	-	242
Dec-27 11.00	2.95	-	-	-	37.21	-0.60	-	228
Dec-27 11.50	3.32	-	-	-	37.12	-0.63	-	30
Mar-28 9.50	2.06	-	-	-	37.68	-0.46	-	268
Mar-28 10.00	2.38	-	-	-	37.61	-0.50	-	260
Jun-28 6.00	0.62	-	-	-	42.26	-0.17	-	26
Jun-28 8.25	1.46	-	-	-	38.29	-0.34	-	2
Dec-28 6.50	0.89	-	-	-	39.58	-0.21	-	25
Dec-28 7.00	1.06	-	-	-	38.79	-0.25	-	1
Dec-28 8.00	1.48	-	-	-	37.20	-0.32	-	4
Jun-29 8.50	1.79	-	-	-	35.25	-0.36	-	2
Dec-29 8.50	1.90	-	-	-	34.36	-0.36	-	3
Dec-30 10.00	2.89	-	-	-	32.69	-0.44	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	31.75	-	-	55
Dec-26 11.50	0.27	-	-	-	37.33	0.22	-	65
Dec-26 15.00	0.03	-	-	-	35.79	0.03	-	15
Jun-27 11.50	0.57	-	-	-	36.41	0.32	-	50
Dec-27 11.50	0.74	-	-	-	35.93	0.35	-	30
Jun-28 11.50	0.95	-	-	-	34.92	0.38	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.08	-	-	-	38.80	-0.19	-	10
Jun-26 9.00	0.23	-	-	-	36.65	-0.45	-	10
Sep-26 9.00	0.66	-	-	-	34.93	-0.45	-	10

	Previous Close	4.87		05/06/26
	IAG Close	4.87		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.87	-	-	-	44.86	1.00	-	1
Jun-26 3.80	1.07	-	-	-	41.96	1.00	-	4
Jun-26 4.00	0.87	-	-	-	41.24	0.99	-	2
Jun-26 4.10	0.78	-	-	-	40.87	0.99	-	8
Jun-26 4.20	0.68	-	-	-	40.51	0.97	-	4
Jun-26 4.30	0.58	-	-	-	40.15	0.95	-	8
Jun-26 4.40	0.49	-	-	-	39.78	0.91	1	40
Jun-26 4.50	0.40	-	-	-	39.42	0.86	-	82
Jun-26 4.60	0.32	-	-	-	39.06	0.78	-	33
Jun-26 4.70	0.25	-	-	-	38.70	0.70	-	31
Jun-26 4.80	0.19	-	-	-	38.33	0.59	-	132
Jun-26 4.90	0.13	-	-	-	38.02	0.49	-	6
Jun-26 5.00	0.09	-	-	-	37.84	0.38	-	72
Jun-26 5.25	0.03	-	-	-	37.38	0.17	-	22
Jun-26 5.50	0.01	-	-	-	36.92	0.05	-	25
Jun-26 5.75	-	-	-	-	36.45	0.01	-	20
Jul-26 4.30	0.62	-	-	-	41.11	0.85	-	100
Jul-26 4.80	0.28	-	-	-	39.40	0.56	-	10
Jul-26 5.00	0.19	-	-	-	38.94	0.43	-	5
Jul-26 5.25	0.11	-	-	-	38.51	0.29	-	12
Sep-26 2.60	2.27	-	-	-	46.04	1.00	-	10
Sep-26 3.00	1.87	-	-	-	44.83	1.00	-	1
Sep-26 3.80	1.12	-	-	-	42.42	0.89	-	10
Sep-26 4.00	0.95	-	-	-	41.82	0.84	-	6
Sep-26 4.20	0.80	-	-	-	41.22	0.78	-	16
Sep-26 4.30	0.73	-	-	-	40.92	0.75	-	5
Sep-26 4.40	0.67	-	-	-	40.62	0.71	-	4
Sep-26 4.50	0.60	-	-	-	40.31	0.68	-	14
Sep-26 4.60	0.54	-	-	-	40.01	0.64	-	59
Sep-26 4.70	0.49	-	-	-	39.71	0.60	-	11
Sep-26 4.80	0.43	-	-	-	39.41	0.56	-	13
Sep-26 4.90	0.39	-	-	-	39.15	0.52	-	20
Sep-26 5.00	0.34	-	-	-	38.98	0.48	-	67
Sep-26 5.25	0.25	-	-	-	38.55	0.39	-	4,560
Sep-26 5.50	0.18	-	-	-	38.12	0.31	-	97
Sep-26 5.75	0.12	-	-	-	37.69	0.23	-	57
Sep-26 6.00	0.08	-	-	-	37.27	0.17	-	30
Dec-26 2.40	2.47	-	-	-	44.54	1.00	-	9
Dec-26 2.90	1.98	-	-	-	43.34	0.98	-	1
Dec-26 3.00	1.89	-	-	-	43.10	0.97	-	1
Dec-26 3.50	1.44	-	-	-	41.90	0.90	-	1
Dec-26 4.00	1.05	-	-	-	40.70	0.80	-	2
Dec-26 4.20	0.92	-	-	-	40.23	0.75	-	30
Dec-26 4.30	0.85	-	-	-	39.99	0.72	-	3
Dec-26 4.40	0.79	-	-	-	39.75	0.69	-	3
Dec-26 4.50	0.73	-	-	-	39.51	0.66	-	6
Dec-26 4.60	0.67	-	-	-	39.27	0.64	-	2
Dec-26 4.80	0.57	-	-	-	38.79	0.58	-	2
Dec-26 4.90	0.52	-	-	-	38.56	0.55	-	1
Dec-26 5.00	0.48	-	-	-	38.37	0.52	-	1,001
Dec-26 5.25	0.38	-	-	-	37.89	0.45	-	755
Dec-26 5.50	0.30	-	-	-	37.41	0.38	-	1,405
Dec-26 5.75	0.23	-	-	-	36.93	0.31	-	4
Dec-26 6.00	0.17	-	-	-	36.45	0.25	-	1
Mar-27 4.00	1.13	-	-	-	39.92	0.77	-	12
Mar-27 4.10	1.07	-	-	-	39.71	0.75	-	1
Mar-27 4.20	1.00	-	-	-	39.51	0.73	-	6
Mar-27 4.30	0.94	-	-	-	39.30	0.70	-	5
Mar-27 4.60	0.78	-	-	-	38.68	0.63	-	1
Mar-27 4.70	0.72	-	-	-	38.48	0.61	-	3
Mar-27 4.80	0.67	-	-	-	38.27	0.58	-	2
Mar-27 5.00	0.59	-	-	-	37.89	0.54	-	3
Mar-27 5.25	0.48	-	-	-	37.43	0.47	-	1
Mar-27 6.25	0.21	-	-	-	35.58	0.26	-	250
Jun-27 2.00	2.87	-	-	-	41.22	1.00	-	2
Jun-27 2.20	2.67	-	-	-	40.86	1.00	-	25
Jun-27 2.30	2.57	-	-	-	40.68	1.00	-	25
Jun-27 2.40	2.47	-	-	-	40.51	1.00	-	25
Jun-27 3.00	1.93	-	-	-	39.44	0.93	-	5
Jun-27 4.00	1.18	-	-	-	37.66	0.76	-	3
Jun-27 4.10	1.12	-	-	-	37.48	0.74	-	2
Jun-27 4.40	0.94	-	-	-	36.95	0.68	-	3
Jun-27 4.50	0.89	-	-	-	36.77	0.66	-	1
Jun-27 4.90	0.69	-	-	-	36.06	0.57	-	3
Jun-27 5.00	0.65	-	-	-	35.91	0.55	-	2
Sep-27 4.50	0.92	-	-	-	35.36	0.66	-	1
Sep-27 5.25	0.59	-	-	-	34.29	0.50	-	3
Dec-27 2.00	2.87	-	-	-	39.77	1.00	-	25
Dec-27 2.10	2.77	-	-	-	39.61	1.00	-	25
Dec-27 2.20	2.67	-	-	-	39.45	1.00	-	25
Dec-27 2.30	2.57	-	-	-	39.30	1.00	-	25
Dec-27 2.40	2.48	-	-	-	39.14	0.98	-	25
Dec-27 3.70	1.45	-	-	-	37.09	0.80	-	1
Dec-27 4.50	0.99	-	-	-	35.83	0.66	-	1
Mar-28 6.00	0.50	-	-	-	34.51	0.41	-	2
Jun-28 5.00	0.94	-	-	-	37.10	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.40	-	-	-	-	49.30	-	-	3
Jun-26 2.70	-	-	-	-	48.21	-	-	10
Jun-26 2.80	-	-	-	-	47.85	-	-	50
Jun-26 2.90	-	-	-	-	47.49	-	-	2
Jun-26 3.00	-	-	-	-	47.12	-	-	50
Jun-26 3.20	-	-	-	-	46.40	-	-	40
Jun-26 3.30	-	-	-	-	46.04	-	-	40
Jun-26 3.40	-	-	-	-	45.67	-	-	70
Jun-26 3.50	-	-	-	-	45.31	-	-	61
Jun-26 3.60	-	-	-	-	44.95	-	-	70
Jun-26 3.70	-	-	-	-	44.58	-	-	1
Jun-26 3.80	-	-	-	-	44.22	-	-	25
Jun-26 3.90	-	-	-	-	43.86	-	-	160
Jun-26 4.00	-	-	-	-	43.50	-0.01	-	34
Jun-26 4.10	-	-	-	-	43.13	-0.02	-	535
Jun-26 4.20	0.01	-	-	-	42.77	-0.03	-	204
Jun-26 4.30	0.01	-	-	-	42.41	-0.06	-	1,244
Jun-26 4.40	0.02	-	-	-	42.04	-0.10	-	35
Jun-26 4.50	0.03	-	-	-	41.68	-0.16	-	224
Jun-26 4.60	0.05	-	-	-	41.32	-0.23	-	16
Jun-26 4.70	0.08	-	-	-	40.96	-0.31	-	50
Jun-26 4.80	0.12	0.15	0.15	0.15	40.59	-0.41	30	61
Jun-26 4.90	0.17	-	-	-	40.28	-0.51	-	44
Jun-26 5.00	0.23	-	-	-	40.10	-0.61	-	81
Jun-26 5.25	0.41	-	-	-	39.64	-0.82	-	2
Jun-26 5.75	0.88	-	-	-	38.71	-0.99	-	1
Jun-26 6.00	1.13	-	-	-	38.25	-1.00	-	4
Jul-26 3.80	0.02	-	-	-	44.75	-0.05	-	3
Jul-26 4.00	0.03	-	-	-	44.07	-0.09	-	4
Jul-26 4.10	0.05	-	-	-	43.73	-0.12	-	5
Sep-26 2.20	-	-	-	-	48.94	-	-	3
Sep-26 2.50	-	-	-	-	48.04	-	-	65
Sep-26 3.20	0.02	-	-	-	45.93	-0.04	-	50
Sep-26 3.30	0.02	-	-	-	45.63	-0.05	-	15
Sep-26 3.50	0.04	-	-	-	45.03	-0.07	-	17
Sep-26 3.90	0.10	-	-	-	43.82	-0.15	-	5
Sep-26 4.00	0.12	-	-	-	43.52	-0.17	-	205
Sep-26 4.10	0.14	-	-	-	43.22	-0.20	-	224
Sep-26 4.20	0.17	-	-	-	42.92	-0.23	-	2
Sep-26 4.40	0.23	-	-	-	42.32	-0.30	-	21
Sep-26 4.50	0.27	-	-	-	42.01	-0.33	-	70
Sep-26 4.70	0.36	-	-	-	41.41	-0.40	-	22
Sep-26 4.80	0.40	-	-	-	41.11	-0.44	-	82
Sep-26 4.90	0.45	-	-	-	40.85	-0.48	-	110
Sep-26 5.00	0.51	-	-	-	40.68	-0.52	-	101
Sep-26 6.25	1.47	-	-	-	38.54	-0.88	-	10
Dec-26 2.60	0.01	-	-	-	44.24	-0.02	-	4
Dec-26 2.80	0.02	-	-	-	43.76	-0.03	-	20
Dec-26 2.90	0.03	-	-	-	43.52	-0.04	-	20
Dec-26 3.30	0.07	-	-	-	42.56	-0.08	-	20
Dec-26 3.50	0.10	-	-	-	42.08	-0.12	-	24
Dec-26 3.70	0.13	-	-	-	41.60	-0.15	-	4
Dec-26 3.80	0.16	-	-	-	41.36	-0.17	-	152
Dec-26 3.90	0.18	-	-	-	41.12	-0.20	-	162
Dec-26 4.00	0.21	-	-	-	40.88	-0.22	-	817
Dec-26 4.10	0.24	-	-	-	40.64	-0.24	-	12
Dec-26 4.20	0.28	-	-	-	40.41	-0.27	-	55
Dec-26 4.30	0.31	-	-	-	40.17	-0.30	-	7
Dec-26 4.40	0.35	-	-	-	39.93	-0.32	-	54
Dec-26 4.50	0.39	-	-	-	39.69	-0.35	-	76
Dec-26 4.60	0.44	-	-	-	39.45	-0.38	-	9
Dec-26 4.80	0.53	-	-	-	38.97	-0.44	-	4
Dec-26 5.00	0.64	-	-	-	38.55	-0.49	-	157
Dec-26 6.00	1.33	-	-	-	36.63	-0.75	-	100
Mar-27 3.20	0.09	-	-	-	41.28	-0.09	-	40
Mar-27 3.50	0.14	-	-	-	40.66	-0.14	-	17
Mar-27 3.70	0.19	-	-	-	40.25	-0.18	-	20
Mar-27 4.00	0.28	-	-	-	39.64	-0.24	-	4
Mar-27 4.10	0.32	-	-	-	39.43	-0.26	-	1
Mar-27 4.40	0.43	-	-	-	38.82	-0.33	-	20
Mar-27 4.60	0.52	-	-	-	38.40	-0.37	-	25
Mar-27 4.70	0.56	-	-	-	38.20	-0.40	-	253
Mar-27 4.80	0.61	-	-	-	37.99	-0.42	-	2
Mar-27 5.00	0.73	-	-	-	37.61	-0.47	-	3
Jun-27 3.50	0.18	-	-	-	38.81	-0.15	-	30
Jun-27 4.00	0.32	-	-	-	37.92	-0.24	-	3
Jun-27 4.10	0.36	-	-	-	37.74	-0.26	-	2
Jun-27 4.40	0.47	-	-	-	37.21	-0.33	-	3
Jun-27 4.50	0.52	-	-	-	37.03	-0.35	-	1
Jun-27 5.00	0.77	-	-	-	36.17	-0.46	-	2
Sep-27 4.50	0.58	-	-	-	36.00	-0.35	-	2
Dec-27 3.20	0.19	-	-	-	38.62	-0.13	-	15,000
Dec-27 3.50	0.27	-	-	-	38.15	-0.18	-	20
Dec-27 4.00	0.44	-	-	-	37.36	-0.26	-	1
Dec-27 4.60	0.70	-	-	-	36.42	-0.37	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.68	-	-	-	40.51	0.97	-	1
Dec-29 3.40	1.91	-	-	-	42.01	0.73	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.23	-	-	-	42.32	-0.29	-	8

	Previous Close	19.56		05/06/26
	IBERDROLA Close	19.85		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	5.86	-	-	-	25.08	1.00	-	1
Jun-26 15.00	4.86	-	-	-	23.63	1.00	-	1
Jun-26 15.50	4.36	-	-	-	22.91	1.00	-	5
Jun-26 16.50	3.36	-	-	-	21.47	1.00	-	1,017
Jun-26 17.00	2.86	-	-	-	20.75	1.00	-	20,794
Jun-26 17.50	2.36	-	-	-	20.02	1.00	-	1,536
Jun-26 18.00	1.86	1.90	1.90	1.78	19.30	1.00	15	20,020
Jun-26 18.50	1.37	-	-	-	18.58	0.98	-	2,101
Jun-26 19.00	0.90	-	-	-	17.86	0.90	-	30,341
Jun-26 19.50	0.49	-	-	-	17.14	0.71	-	2,054
Jun-26 20.00	0.20	-	-	-	16.61	0.42	-	94
Jun-26 21.00	0.01	-	-	-	16.51	0.04	-	1,700
Jun-26 22.00	-	-	-	-	16.41	-	-	2,500
Jun-26 w4 19.00	0.93	-	-	-	16.99	0.87	-	1
Jul-26 19.00	0.98	-	-	-	16.93	0.83	-	1
Jul-26 19.50	0.60	-	-	-	16.25	0.67	-	25,001
Jul-26 20.00	0.31	0.24	0.24	0.24	15.76	0.46	6	26
Jul-26 21.00	0.05	-	-	-	15.71	0.12	-	6
Jul-26 22.00	0.01	-	-	-	15.66	0.01	-	10
Aug-26 20.00	0.41	-	-	-	15.99	0.45	-	1
Sep-26 14.50	5.38	-	-	-	23.60	1.00	-	51
Sep-26 15.00	4.88	-	-	-	22.95	1.00	-	25
Sep-26 15.50	4.38	-	-	-	22.30	1.00	-	28
Sep-26 16.50	3.38	-	-	-	21.01	1.00	-	2
Sep-26 17.00	2.89	-	-	-	20.37	0.98	-	15
Sep-26 17.50	2.40	-	-	-	19.72	0.96	-	1
Sep-26 18.00	1.94	-	-	-	19.07	0.91	-	93
Sep-26 19.00	1.11	-	-	-	17.78	0.72	-	17
Sep-26 19.50	0.77	-	-	-	17.13	0.58	-	30,000
Sep-26 20.00	0.52	-	-	-	16.67	0.44	-	39
Sep-26 21.00	0.22	-	-	-	16.62	0.23	-	184
Sep-26 22.00	0.08	-	-	-	16.57	0.10	-	414
Dec-26 14.00	5.88	-	-	-	24.22	1.00	-	10
Dec-26 14.50	5.38	-	-	-	23.62	1.00	-	2
Dec-26 15.00	4.88	-	-	-	23.01	1.00	-	8,029
Dec-26 15.50	4.38	-	-	-	22.41	0.99	-	175
Dec-26 16.00	3.89	-	-	-	21.80	0.98	-	21,677
Dec-26 16.50	3.41	-	-	-	21.20	0.95	-	300
Dec-26 17.00	2.95	-	-	-	20.60	0.91	-	10,500
Dec-26 17.50	2.51	-	-	-	19.99	0.85	-	2
Dec-26 18.00	2.10	-	-	-	19.39	0.79	-	19,513
Dec-26 18.50	1.73	-	-	-	18.78	0.71	-	32
Dec-26 19.00	1.39	-	-	-	18.18	0.63	-	99
Dec-26 19.50	1.09	-	-	-	17.57	0.55	-	26,522
Dec-26 20.00	0.83	-	-	-	17.12	0.47	-	7,518
Dec-26 21.00	0.48	-	-	-	16.96	0.32	-	303
Dec-26 22.00	0.26	-	-	-	16.79	0.20	-	10
Dec-26 23.00	0.12	-	-	-	16.62	0.11	-	7
Dec-26 24.00	0.05	-	-	-	16.45	0.06	-	1
Mar-27 12.00	7.87	-	-	-	25.65	1.00	-	5
Mar-27 15.00	4.88	-	-	-	22.58	0.99	-	1
Mar-27 16.00	3.92	-	-	-	21.55	0.95	-	10
Mar-27 16.50	3.46	-	-	-	21.04	0.91	-	5
Mar-27 17.00	3.03	-	-	-	20.53	0.85	-	50
Mar-27 18.00	2.24	-	-	-	19.51	0.74	-	6
Mar-27 19.50	1.28	-	-	-	17.97	0.55	-	2
Mar-27 20.00	1.02	-	-	-	17.58	0.49	-	58
Mar-27 21.00	0.65	-	-	-	17.38	0.36	-	555
Mar-27 23.00	0.23	-	-	-	16.98	0.16	-	15
Mar-27 26.00	0.03	-	-	-	16.37	0.03	-	1
Jun-27 16.00	3.98	-	-	-	21.49	0.90	-	7
Jun-27 17.00	3.15	-	-	-	20.58	0.81	-	100
Jun-27 17.50	2.78	-	-	-	20.13	0.76	-	100
Jun-27 18.50	2.10	-	-	-	19.22	0.66	-	7
Jun-27 19.00	1.78	-	-	-	18.77	0.61	-	5,500
Jun-27 19.50	1.51	-	-	-	18.32	0.56	-	7
Jun-27 21.00	0.87	-	-	-	17.77	0.39	-	1,005
Jun-27 22.00	0.58	-	-	-	17.57	0.29	-	1
Sep-27 16.50	3.60	-	-	-	21.02	0.84	-	10,100
Sep-27 17.00	3.21	-	-	-	20.62	0.79	-	100
Sep-27 17.50	2.84	-	-	-	20.21	0.75	-	100
Dec-27 10.00	9.87	-	-	-	26.07	1.00	-	30
Dec-27 13.00	6.87	-	-	-	23.81	1.00	-	66,405
Dec-27 14.00	5.87	-	-	-	23.05	1.00	-	5
Dec-27 14.50	5.39	-	-	-	22.67	0.97	-	20,000
Dec-27 15.00	4.92	-	-	-	22.29	0.94	-	6
Dec-27 16.00	4.07	-	-	-	21.54	0.84	-	26
Dec-27 16.50	3.68	-	-	-	21.16	0.80	-	25
Dec-27 17.00	3.32	-	-	-	20.78	0.77	-	7,530
Dec-27 17.50	2.96	-	-	-	20.41	0.73	-	25
Dec-27 18.00	2.64	-	-	-	20.03	0.69	-	10,000
Dec-27 18.50	2.32	-	-	-	19.65	0.65	-	251
Dec-27 19.00	2.03	-	-	-	19.27	0.60	-	156
Dec-27 19.50	1.76	-	-	-	18.89	0.56	-	395
Dec-27 20.00	1.51	-	-	-	18.60	0.51	-	13,460
Dec-27 21.00	1.14	-	-	-	18.44	0.42	-	10
Dec-27 22.00	0.84	-	-	-	18.27	0.34	-	5,004
Dec-27 23.00	0.60	-	-	-	18.10	0.26	-	6
Dec-27 24.00	0.42	-	-	-	17.93	0.20	-	9
Dec-27 25.00	0.29	-	-	-	17.77	0.15	-	2
Mar-28 14.00	5.88	-	-	-	23.05	0.99	-	35
Mar-28 19.00	2.13	-	-	-	19.44	0.60	-	1
Mar-28 20.00	1.62	-	-	-	18.81	0.51	-	101
Mar-28 21.00	1.25	-	-	-	18.68	0.43	-	6
Mar-28 26.00	0.26	-	-	-	18.00	0.13	-	1
Dec-28 16.00	4.27	-	-	-	21.65	0.80	-	5,000
Dec-28 18.00	2.94	-	-	-	20.34	0.67	-	500
Dec-28 18.50	2.67	-	-	-	20.01	0.63	-	25
Dec-28 19.00	2.41	-	-	-	19.69	0.60	-	1
Dec-28 24.00	0.80	-	-	-	18.78	0.28	-	15
Dec-29 15.00	5.11	-	-	-	22.36	0.84	-	1
Dec-29 18.00	3.18	-	-	-	20.50	0.66	-	6,000
Dec-29 19.00	2.64	-	-	-	19.88	0.59	-	25
Dec-30 18.00	3.52	-	-	-	21.84	0.65	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	30.86	-	-	25
Jun-26 12.00	-	-	-	-	27.97	-	-	3
Jun-26 13.00	-	-	-	-	26.52	-	-	7,251
Jun-26 13.50	-	-	-	-	25.80	-	-	304
Jun-26 14.00	-	-	-	-	25.08	-	-	1,000
Jun-26 14.50	-	-	-	-	24.36	-	-	172
Jun-26 15.00	-	-	-	-	23.63	-	-	13,150
Jun-26 15.50	-	-	-	-	22.91	-	-	109
Jun-26 16.00	-	-	-	-	22.19	-	-	20,004
Jun-26 16.50	-	-	-	-	21.47	-	-	6,287
Jun-26 17.00	-	-	-	-	20.75	-	-	8,011
Jun-26 17.50	-	-	-	-	20.02	-	-	94,503
Jun-26 18.00	-	-	-	-	19.30	-	-	22,041
Jun-26 18.50	0.01	0.02	0.02	0.02	18.58	-0.02	11	66,512
Jun-26 19.00	0.03	-	-	-	17.86	-0.10	-	53,025
Jun-26 19.50	0.12	0.11	0.18	0.11	17.14	-0.29	10,004	41,025
Jun-26 20.00	0.33	-	-	-	16.61	-0.58	-	5,001
Jun-26 21.00	1.15	-	-	-	16.51	-0.97	-	7
Jul-26 17.00	0.01	-	-	-	19.14	-0.02	-	15
Jul-26 18.00	0.05	-	-	-	17.78	-0.09	-	14
Jul-26 18.50	0.12	-	-	-	17.10	-0.18	-	64,507
Jul-26 19.00	0.24	-	-	-	16.42	-0.32	-	43,048
Jul-26 19.50	0.44	-	-	-	15.74	-0.50	10,000	35,043
Aug-26 19.00	0.37	-	-	-	16.60	-0.35	-	55,000
Aug-26 19.50	0.57	-	-	-	15.93	-0.49	-	1
Sep-26 9.75	-	-	-	-	29.00	-	-	25
Sep-26 13.00	-	-	-	-	24.80	-	-	153
Sep-26 13.50	-	-	-	-	24.15	-	-	44
Sep-26 14.00	-	-	-	-	23.50	-	-	135
Sep-26 14.50	0.01	-	-	-	22.86	-0.01	-	135
Sep-26 15.00	0.01	-	-	-	22.21	-0.01	-	51
Sep-26 15.50	0.02	-	-	-	21.56	-0.02	-	12
Sep-26 16.00	0.03	-	-	-	20.92	-0.03	-	1
Sep-26 16.50	0.05	-	-	-	20.27	-0.05	-	63
Sep-26 17.00	0.09	-	-	-	19.63	-0.09	-	5,020
Sep-26 17.50	0.14	-	-	-	18.98	-0.13	-	12
Sep-26 18.00	0.21	-	-	-	18.33	-0.19	-	540
Sep-26 18.50	0.32	0.33	0.33	0.33	17.69	-0.27	1	30,001
Sep-26 19.00	0.47	-	-	-	17.04	-0.37	-	23,029
Sep-26 19.50	0.67	-	-	-	16.39	-0.48	-	20,001
Sep-26 20.00	0.94	-	-	-	15.93	-0.60	-	10
Sep-26 21.00	1.67	-	-	-	15.88	-0.81	-	12
Dec-26 9.00	-	-	-	-	29.27	-	-	2,000
Dec-26 9.50	-	-	-	-	28.66	-	-	2
Dec-26 9.75	-	-	-	-	28.36	-	-	25
Dec-26 10.50	-	-	-	-	27.45	-	-	502
Dec-26 11.00	-	-	-	-	26.85	-	-	1,348
Dec-26 11.50	-	-	-	-	26.25	-	-	26
Dec-26 12.00	-	-	-	-	25.64	-	-	10,150
Dec-26 13.00	0.01	-	-	-	24.43	-0.01	-	21
Dec-26 13.50	0.02	-	-	-	23.83	-0.01	-	10,000
Dec-26 14.00	0.02	-	-	-	23.22	-0.02	-	15,010
Dec-26 14.50	0.04	-	-	-	22.62	-0.03	-	23
Dec-26 15.00	0.05	-	-	-	22.01	-0.04	-	2
Dec-26 15.50	0.08	-	-	-	21.41	-0.06	-	30
Dec-26 16.00	0.11	-	-	-	20.80	-0.08	-	34,287
Dec-26 16.50	0.16	-	-	-	20.20	-0.11	-	260
Dec-26 17.00	0.22	-	-	-	19.60	-0.14	-	67,050
Dec-26 17.50	0.30	-	-	-	18.99	-0.19	-	10,002
Dec-26 18.00	0.39	-	-	-	18.39	-0.24	-	83,788
Dec-26 18.50	0.53	-	-	-	17.78	-0.30	-	7,404
Dec-26 19.50	0.88	-	-	-	16.57	-0.46	-	16,526
Dec-26 20.00	1.13	-	-	-	16.12	-0.56	-	14,709
Dec-26 21.00	1.80	-	-	-	15.96	-0.73	-	1
Mar-27 10.50	-	-	-	-	25.84	-	-	1
Mar-27 14.00	0.06	-	-	-	22.25	-0.04	-	1
Mar-27 15.00	0.12	-	-	-	21.23	-0.07	-	1
Mar-27 16.00	0.22	-	-	-	20.20	-0.12	-	14
Mar-27 16.50	0.28	-	-	-	19.69	-0.15	-	4
Mar-27 18.00	0.60	-	-	-	18.16	-0.29	-	4
Mar-27 18.50	0.75	-	-	-	17.64	-0.34	-	2
Mar-27 19.00	0.93	-	-	-	17.13	-0.41	-	1
Mar-27 19.50	1.14	-	-	-	16.62	-0.48	-	3
Mar-27 24.00	4.56	-	-	-	15.42	-0.94	-	1
Jun-27 15.00	0.19	-	-	-	21.46	-0.09	-	10
Jun-27 16.00	0.31	-	-	-	20.55	-0.14	-	1,000
Jun-27 17.00	0.49	-	-	-	19.64	-0.21	-	5,500
Jun-27 18.00	0.75	-	-	-	18.74	-0.30	-	4
Jun-27 19.00	1.10	-	-	-	17.83	-0.41	-	9
Jun-27 19.50	1.32	-	-	-	17.38	-0.47	-	50
Jun-27 20.00	1.56	-	-	-	17.03	-0.53	-	13
Sep-27 16.00	0.47	-	-	-	20.34	-0.18	-	35,000
Sep-27 16.50	0.57	-	-	-	19.94	-0.21	-	200
Sep-27 17.00	0.70	-	-	-	19.54	-0.25	-	100
Sep-27 17.50	0.83	-	-	-	19.13	-0.29	-	200
Sep-27 18.00	1.00	-	-	-	18.73	-0.34	-	5,300
Sep-27 19.00	1.39	-	-	-	17.93	-0.44	-	50
Sep-27 19.50	1.61	-	-	-	17.52	-0.49	-	50
Sep-27 20.00	1.88	-	-	-	17.21	-0.54	-	25
Dec-27 9.50	0.01	-	-	-	24.74	-0.01	-	2,000
Dec-27 10.00	0.02	-	-	-	24.36	-0.01	-	5
Dec-27 11.50	0.05	-	-	-	23.23	-0.02	-	1,800
Dec-27 12.00	0.08	-	-	-	22.85	-0.03	-	30,000
Dec-27 13.00	0.13	-	-	-	22.10	-0.06	-	35,000
Dec-27 14.00	0.22	-	-	-	21.34	-0.09	-	10,000
Dec-27 14.50	0.28	-	-	-	20.96	-0.11	-	20,000
Dec-27 16.00	0.52	-	-	-	19.83	-0.19	-	25,000
Dec-27 16.50	0.63	-	-	-	19.45	-0.22	-	2
Dec-27 17.00	0.76	-	-	-	19.07	-0.26	-	2,750
Dec-27 17.50	0.89	-	-	-	18.70	-0.30	-	410
Dec-27 18.00	1.07	-	-	-	18.32	-0.34	-	409
Dec-27 18.50	1.25	-	-	-	17.94	-0.38	-	175
Dec-27 19.00	1.46	-	-	-	17.56	-0.43	-	1,800
Dec-27 19.50	1.68	-	-	-	17.18	-0.48	-	25
Dec-27 20.00	1.94	-	-	-	16.89	-0.54	-	12
Mar-28 18.00	1.18	-	-	-	18.01	-0.35	-	200
Dec-28 15.00	0.58	-	-	-	19.12	-0.17	-	5,000
Dec-28 24.00	5.15	-	-	-	15.59	-0.80	-	1
Dec-29 19.00	2.17	-	-	-	16.13	-0.46	-	2
Dec-30 14.50	0.92	-	-	-	18.81	-0.20	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.36	-	-	-	25.80	1.00	-	152
Jun-26 14.00	5.86	-	-	-	25.08	1.00	-	302
Jun-26 14.50	5.36	-	-	-	24.36	1.00	-	502
Jun-26 20.00	0.20	-	-	-	16.61	0.42	-	1
Jun-26 20.00	0.20	-	-	-	16.61	0.42	-	6,024
Jun-26 21.00	0.01	-	-	-	16.51	0.05	-	1
Jul-26 19.50	0.42	-	-	-	16.25	0.50	-	1,080
Jul-26 20.00	0.21	-	-	-	15.76	0.32	-	2,160
Jul-26 20.00	0.21	-	-	-	15.76	0.32	-	2
Sep-26 20.00	0.50	-	-	-	16.67	0.41	-	160
Sep-26 20.00	0.50	-	-	-	16.67	0.41	-	10
Dec-26 17.00	2.89	-	-	-	20.60	0.84	-	1
Dec-26 18.00	2.08	-	-	-	19.39	0.75	-	10
Dec-26 18.50	1.72	-	-	-	18.78	0.69	-	200
Dec-26 19.00	1.39	-	-	-	18.18	0.62	-	50
Dec-26 20.00	0.83	-	-	-	17.12	0.47	-	10
Dec-26 22.00	0.25	-	-	-	16.79	0.20	-	1
Dec-27 12.00	7.26	-	-	-	24.56	0.92	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.50	-	-	-	-	22.91	-	-	20
Jun-26 17.00	-	-	-	-	20.75	-	-	2
Jun-26 19.00	0.03	-	-	-	17.86	-0.10	-	4
Jun-26 19.50	0.12	-	-	-	17.14	-0.29	-	500
Jun-26 19.50	0.12	-	-	-	17.14	-0.29	-	10
Jun-26 21.00	1.15	-	-	-	16.51	-0.95	-	2
Jul-26 19.00	0.23	-	-	-	16.42	-0.32	-	10
Sep-26 13.00	-	-	-	-	24.80	-	-	500
Sep-26 15.00	0.01	-	-	-	22.21	-0.01	-	800
Sep-26 18.50	0.32	-	-	-	17.69	-0.26	-	25
Dec-26 15.00	0.05	-	-	-	22.01	-0.04	-	600
Dec-26 16.00	0.11	-	-	-	20.80	-0.08	-	1
Dec-26 19.00	0.67	-	-	-	17.18	-0.36	-	21
Dec-27 12.00	0.07	-	-	-	22.85	-0.03	-	2,000

	Previous Close	54.06		05/06/26
	INDITEX Close	55.00		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 32.90	22.13	22.80	22.80	22.80	49.00	1.00	1	3
Jun-26 46.44	8.60	-	-	-	35.13	0.99	-	25
Jun-26 47.41	7.64	-	-	-	34.13	0.99	-	300
Jun-26 50.31	4.83	-	-	-	31.16	0.93	-	101
Jun-26 52.00	3.31	-	-	-	29.43	0.84	-	4
Jun-26 52.25	3.10	-	-	-	29.18	0.83	-	967
Jun-26 54.17	1.65	-	-	-	27.21	0.63	-	253
Jun-26 56.11	0.69	-	-	-	26.01	0.36	-	601
Jun-26 58.05	0.21	0.32	0.32	0.32	25.40	0.15	150	200
Jun-26 59.99	0.04	-	-	-	24.79	0.04	-	300
Jun-26 61.92	0.01	-	-	-	24.18	0.01	-	25
Jun-26 63.85	-	-	-	-	23.57	-	-	32
Jun-26 67.72	-	-	-	-	22.35	-	-	1
Jul-26 52.25	3.65	-	-	-	25.76	0.74	-	96
Jul-26 54.17	2.31	-	-	-	24.01	0.60	-	100
Aug-26 56.11	2.00	-	-	-	23.42	0.47	-	300
Aug-26 59.99	0.70	-	-	-	22.25	0.22	-	300
Sep-26 40.63	14.86	-	-	-	36.51	0.95	-	25
Sep-26 41.60	13.94	-	-	-	35.76	0.94	-	50
Sep-26 43.54	12.16	-	-	-	34.27	0.92	-	50
Sep-26 44.49	11.28	-	-	-	33.54	0.90	-	25
Sep-26 45.47	10.41	-	-	-	32.79	0.89	-	75
Sep-26 46.44	9.57	-	-	-	32.04	0.86	-	50
Sep-26 47.41	8.72	-	-	-	31.29	0.84	-	50
Sep-26 48.38	7.92	-	-	-	30.55	0.82	-	25
Sep-26 50.31	6.37	-	-	-	29.06	0.76	-	25
Sep-26 52.25	4.96	-	-	-	27.57	0.68	-	102
Sep-26 54.17	3.69	-	-	-	26.09	0.59	-	380
Sep-26 56.11	2.66	-	-	-	25.18	0.49	-	1,755
Sep-26 58.05	1.86	-	-	-	24.71	0.39	-	22
Sep-26 59.99	1.24	1.48	1.48	1.48	24.24	0.29	10	140
Sep-26 61.92	0.79	-	-	-	23.77	0.21	-	25
Dec-26 35.80	19.79	-	-	-	37.88	0.96	-	3
Dec-26 38.70	17.10	-	-	-	36.16	0.94	-	1
Dec-26 39.67	16.22	-	-	-	35.59	0.93	-	52
Dec-26 40.63	15.34	-	-	-	35.01	0.92	-	25
Dec-26 44.49	11.98	-	-	-	32.72	0.86	-	120
Dec-26 46.44	10.41	-	-	-	31.56	0.81	-	26
Dec-26 47.41	9.63	-	-	-	30.99	0.79	-	325
Dec-26 48.38	8.87	-	-	-	30.41	0.77	-	400
Dec-26 50.31	7.48	-	-	-	29.27	0.71	-	50
Dec-26 52.25	6.14	-	-	-	28.11	0.65	-	31
Dec-26 54.17	4.93	-	-	-	26.97	0.59	-	60
Dec-26 56.11	3.94	-	-	-	26.28	0.51	-	149
Dec-26 58.05	3.08	-	-	-	25.93	0.44	-	645
Dec-26 59.99	2.40	-	-	-	25.57	0.37	-	200
Dec-26 61.92	1.83	-	-	-	25.22	0.31	-	260
Dec-26 63.85	1.33	-	-	-	24.87	0.24	-	220
Dec-26 65.78	0.99	-	-	-	24.52	0.19	-	16
Dec-26 67.72	0.70	-	-	-	24.17	0.15	-	15
Dec-26 69.66	0.48	-	-	-	23.81	0.11	-	11
Dec-26 71.60	0.33	-	-	-	23.46	0.08	-	1
Mar-27 52.25	7.22	-	-	-	28.22	0.65	-	100
Mar-27 54.17	6.01	-	-	-	27.15	0.59	-	3
Mar-27 63.85	2.24	-	-	-	25.30	0.31	-	400
Mar-27 65.78	1.74	-	-	-	24.99	0.26	-	300
Mar-27 67.72	1.38	-	-	-	24.69	0.22	-	75
Mar-27 71.60	0.81	-	-	-	24.07	0.14	-	10
Mar-27 73.53	0.59	-	-	-	23.77	0.11	-	20
Jun-27 38.70	17.94	-	-	-	35.28	0.89	-	150
Jun-27 45.47	12.54	-	-	-	32.04	0.79	-	25
Jun-27 46.44	11.83	-	-	-	31.58	0.78	-	5
Jun-27 50.31	9.13	-	-	-	29.73	0.69	-	25
Jun-27 58.05	4.86	-	-	-	26.98	0.49	-	150
Jun-27 59.99	4.14	-	-	-	26.66	0.44	-	155
Jun-27 61.92	3.46	-	-	-	26.35	0.39	-	100
Jun-27 69.66	1.56	-	-	-	25.08	0.22	-	100
Jun-27 71.60	1.21	-	-	-	24.76	0.18	-	25
Jun-27 73.53	0.97	-	-	-	24.45	0.15	-	50
Sep-27 59.99	4.82	-	-	-	26.63	0.46	-	25
Sep-27 63.85	3.50	-	-	-	26.07	0.37	-	25
Sep-27 69.66	2.10	-	-	-	25.23	0.26	-	1
Sep-27 71.60	1.75	-	-	-	24.95	0.23	-	25
Dec-27 37.73	19.33	-	-	-	34.82	0.88	-	25
Dec-27 38.70	18.57	-	-	-	34.41	0.87	-	1
Dec-27 39.67	17.81	-	-	-	33.99	0.85	-	1
Dec-27 43.54	14.87	-	-	-	32.35	0.80	-	50
Dec-27 45.47	13.52	-	-	-	31.53	0.77	-	25
Dec-27 47.41	12.15	-	-	-	30.71	0.74	-	25
Dec-27 52.25	9.11	-	-	-	28.66	0.64	-	25
Dec-27 54.17	7.99	-	-	-	27.84	0.60	-	25
Dec-27 59.99	5.45	-	-	-	26.82	0.48	-	25
Dec-27 61.92	4.79	-	-	-	26.57	0.44	-	175
Dec-27 63.85	4.13	-	-	-	26.31	0.40	-	200
Dec-27 71.60	2.26	-	-	-	25.28	0.26	-	1
Mar-28 33.30	23.32	-	-	-	36.71	0.91	-	1
Mar-28 52.89	9.43	-	-	-	28.52	0.63	-	50
Mar-28 54.86	8.35	-	-	-	27.70	0.60	-	75
Mar-28 56.81	7.49	-	-	-	27.40	0.56	-	75
Mar-28 58.77	6.62	-	-	-	27.14	0.52	-	50
Mar-28 60.73	5.90	-	-	-	26.88	0.48	-	25
Mar-28 64.65	4.56	-	-	-	26.35	0.41	-	25
Mar-28 66.60	4.02	-	-	-	26.09	0.37	-	25
Mar-28 68.56	3.52	-	-	-	25.83	0.34	-	25
Mar-28 70.53	3.02	-	-	-	25.57	0.31	-	25
Mar-28 72.49	2.61	-	-	-	25.31	0.27	-	25
Jun-28 42.12	16.63	-	-	-	32.58	0.81	-	25
Jun-28 43.10	15.96	-	-	-	32.20	0.79	-	25
Jun-28 56.81	7.80	-	-	-	27.30	0.56	-	25
Jun-28 58.77	6.94	-	-	-	27.08	0.53	-	50
Jun-28 66.60	4.37	-	-	-	26.17	0.39	-	50
Jun-28 68.56	3.88	-	-	-	25.95	0.36	-	25
Jun-28 70.53	3.39	-	-	-	25.72	0.32	-	25
Jun-28 72.49	2.94	-	-	-	25.50	0.29	-	25
Dec-28 67.24	5.05	-	-	-	26.05	0.40	-	490
Dec-29 43.51	16.72	-	-	-	29.05	0.78	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.12	-	-	-	-	56.40	-	-	1
Jun-26 27.09	-	-	-	-	55.41	-	-	1
Jun-26 31.93	-	-	-	-	50.45	-	-	1
Jun-26 32.90	-	-	-	-	49.46	-	-	25
Jun-26 33.87	-	-	-	-	48.46	-	-	33
Jun-26 36.76	-	-	-	-	45.50	-	-	2
Jun-26 37.73	-	-	-	-	44.51	-	-	25
Jun-26 38.70	-	-	-	-	43.52	-	-	11
Jun-26 39.67	-	-	-	-	42.52	-	-	246
Jun-26 40.63	-	-	-	-	41.54	-	-	153
Jun-26 41.60	-	-	-	-	40.54	-	-	151
Jun-26 42.57	-	-	-	-	39.55	-	-	173
Jun-26 43.54	-	-	-	-	38.56	-	-	153
Jun-26 44.49	-	-	-	-	37.58	-	-	2,057
Jun-26 45.47	-	-	-	-	36.58	-	-	202
Jun-26 46.44	0.01	0.03	0.03	0.03	35.59	-0.01	1	56
Jun-26 47.41	0.02	-	-	-	34.59	-0.01	-	154
Jun-26 48.38	0.03	-	-	-	33.60	-0.02	-	450
Jun-26 50.31	0.11	-	-	-	31.62	-0.07	-	68
Jun-26 52.00	0.28	-	-	-	29.89	-0.16	-	1,002
Jun-26 52.25	0.32	-	-	-	29.64	-0.18	-	2,140
Jun-26 54.17	0.80	-	-	-	27.67	-0.37	-	32
Jun-26 56.11	1.78	-	-	-	26.47	-0.64	-	1
Jun-26 58.05	3.24	-	-	-	25.86	-0.85	-	150
Jun-26 59.99	5.01	-	-	-	25.25	-0.96	-	450
Jun-26 61.92	6.92	-	-	-	24.64	-1.00	-	150
Jun-26 63.85	8.85	-	-	-	24.03	-1.00	-	150
Jul-26 40.63	0.01	-	-	-	35.58	-	-	1
Jul-26 41.60	0.02	-	-	-	34.70	-0.01	-	1
Jul-26 42.57	0.02	-	-	-	33.82	-0.01	-	456
Jul-26 43.54	0.03	-	-	-	32.94	-0.02	-	3
Jul-26 44.49	0.05	-	-	-	32.07	-0.02	-	11
Jul-26 47.41	0.15	-	-	-	29.42	-0.06	-	1
Jul-26 50.31	0.40	-	-	-	26.78	-0.15	-	8
Jul-26 52.25	0.74	0.78	0.78	0.78	25.02	-0.25	1	1
Jul-26 54.17	1.30	1.54	1.54	1.54	23.27	-0.40	1	1
Aug-26 39.67	0.06	-	-	-	35.65	-0.02	-	100
Aug-26 41.60	0.10	-	-	-	33.97	-0.03	-	150
Aug-26 43.54	0.17	-	-	-	32.29	-0.05	-	150
Sep-26 35.80	0.07	-	-	-	39.43	-0.01	-	1
Sep-26 36.76	0.09	-	-	-	38.69	-0.02	-	27
Sep-26 38.70	0.13	-	-	-	37.20	-0.03	-	26
Sep-26 39.67	0.17	-	-	-	36.45	-0.04	-	26
Sep-26 40.63	0.21	-	-	-	35.71	-0.04	-	28
Sep-26 41.60	0.25	-	-	-	34.96	-0.05	-	240
Sep-26 42.57	0.31	-	-	-	34.22	-0.06	-	300
Sep-26 43.54	0.38	-	-	-	33.47	-0.08	-	25
Sep-26 44.49	0.45	-	-	-	32.74	-0.09	-	57
Sep-26 45.47	0.54	-	-	-	31.99	-0.11	-	59
Sep-26 46.44	0.66	-	-	-	31.24	-0.13	-	75
Sep-26 47.41	0.78	-	-	-	30.49	-0.15	-	30
Sep-26 48.38	0.93	-	-	-	29.75	-0.18	-	82
Sep-26 50.31	1.29	-	-	-	28.26	-0.24	-	100
Sep-26 52.00	1.73	-	-	-	26.96	-0.31	-	4,000
Sep-26 52.25	1.80	-	-	-	26.77	-0.32	-	25
Sep-26 54.17	2.44	-	-	-	25.29	-0.42	-	29
Dec-26 32.90	0.15	-	-	-	38.13	-0.02	-	26
Dec-26 33.87	0.17	-	-	-	37.55	-0.03	-	21
Dec-26 34.83	0.21	0.30	0.30	0.30	36.98	-0.03	10	25
Dec-26 35.80	0.26	-	-	-	36.40	-0.04	-	25
Dec-26 36.76	0.31	-	-	-	35.83	-0.05	-	36
Dec-26 37.73	0.35	0.40	0.40	0.40	35.26	-0.05	10	150
Dec-26 38.70	0.43	-	-	-	34.68	-0.06	-	160
Dec-26 39.67	0.51	0.53	0.53	0.53	34.11	-0.07	10	11
Dec-26 40.63	0.58	-	-	-	33.53	-0.08	-	2
Dec-26 41.60	0.67	-	-	-	32.96	-0.10	-	76
Dec-26 42.57	0.79	-	-	-	32.38	-0.11	-	150
Dec-26 43.54	0.92	-	-	-	31.81	-0.13	-	75
Dec-26 44.49	1.03	-	-	-	31.24	-0.14	-	63
Dec-26 45.47	1.19	-	-	-	30.66	-0.16	-	25
Dec-26 46.44	1.37	-	-	-	30.08	-0.18	-	29
Dec-26 47.41	1.55	-	-	-	29.51	-0.21	-	2,399
Dec-26 48.38	1.74	-	-	-	28.93	-0.23	-	76
Dec-26 50.31	2.25	-	-	-	27.79	-0.29	-	53
Dec-26 52.25	2.83	-	-	-	26.63	-0.35	-	25
Dec-26 54.17	3.52	-	-	-	25.49	-0.42	-	27
Dec-26 56.11	4.45	-	-	-	24.80	-0.50	-	35
Dec-26 59.99	6.79	-	-	-	24.09	-0.65	-	176
Mar-27 33.87	0.39	-	-	-	36.82	-0.05	-	50
Mar-27 34.83	0.45	-	-	-	36.29	-0.05	-	50
Mar-27 35.80	0.53	-	-	-	35.75	-0.06	-	75
Mar-27 36.76	0.61	-	-	-	35.21	-0.07	-	75
Mar-27 37.73	0.69	-	-	-	34.67	-0.08	-	25
Mar-27 38.70	0.77	-	-	-	34.13	-0.09	-	25
Mar-27 39.67	0.89	-	-	-	33.59	-0.10	-	51
Mar-27 40.63	1.01	-	-	-	33.05	-0.11	-	78
Mar-27 41.60	1.13	-	-	-	32.51	-0.13	-	1
Mar-27 42.57	1.26	-	-	-	31.97	-0.14	-	1
Mar-27 44.49	1.59	-	-	-	30.90	-0.17	-	8
Mar-27 45.47	1.78	-	-	-	30.35	-0.19	-	3
Mar-27 50.31	2.93	-	-	-	27.66	-0.30	-	1
Jun-27 26.12	0.16	-	-	-	38.86	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	36.54	-0.04	-	150
Jun-27 33.87	0.60	0.51	0.51	0.51	35.15	-0.06	5	200
Jun-27 34.83	0.68	-	-	-	34.69	-0.07	-	180
Jun-27 36.76	0.86	-	-	-	33.76	-0.09	-	25
Jun-27 38.70	1.12	-	-	-	32.83	-0.11	-	150
Jun-27 39.67	1.25	-	-	-	32.37	-0.12	-	101
Jun-27 41.60	1.55	-	-	-	31.45	-0.15	-	177
Jun-27 42.57	1.73	-	-	-	30.98	-0.16	-	150
Jun-27 43.54	1.92	-	-	-	30.52	-0.18	-	150
Jun-27 44.49	2.10	-	-	-	30.06	-0.20	-	50
Jun-27 46.44	2.55	-	-	-	29.13	-0.23	-	25
Jun-27 47.41	2.81	-	-	-	28.66	-0.25	-	150
Jun-27 48.38	3.07	-	-	-	28.20	-0.28	-	150
Jun-27 50.31	3.64	-	-	-	27.28	-0.32	-	2
Jun-27 52.25	4.32	-	-	-	26.35	-0.37	-	150
Jun-27 56.11	5.99	-	-	-	24.85	-0.48	-	25
Jun-27 65.78	12.25	-	-	-	23.27	-0.74	-	1
Sep-27 43.54	2.27	-	-	-	30.07	-0.19	-	25
Sep-27 44.49	2.46	-	-	-	29.65	-0.21	-	25
Sep-27 45.47	2.73	-	-	-	29.22	-0.22	-	25
Sep-27 46.44	2.99	-	-	-	28.79	-0.24	-	25
Dec-27 21.29	0.14	-	-	-	39.25	-0.01	-	2
Dec-27 33.87	1.01	-	-	-	33.91	-0.08	-	100
Dec-27 36.76	1.40	-	-	-	32.69	-0.11	-	25
Dec-27 37.73	1.53	-	-	-	32.28	-0.12	-	25
Dec-27 43.54	2.64	-	-	-	29.81	-0.20	-	10
Dec-27 45.47	3.15	-	-	-	28.99	-0.23	-	1,100
Dec-27 46.44	3.40	-	-	-	28.58	-0.25	-	150
Dec-27 47.41	3.66	-	-	-	28.17	-0.27	-	326
Dec-27 48.38	3.91	-	-	-	27.76	-0.29	-	175
Dec-27 50.31	4.58	-	-	-	26.94	-0.33	-	350
Dec-27 52.25	5.25	-	-	-	26.12	-0.37	-	375
Dec-27 54.17	5.99	-	-	-	25.30	-0.41	-	450
Dec-27 56.11	6.94	-	-	-	24.80	-0.46	-	450
Jun-28 43.10	3.24	-	-	-	29.18	-0.21	-	25
Jun-28 44.08	3.49	-	-	-	28.79	-0.22	-	25
Jun-28 45.06	3.74	-	-	-	28.41	-0.24	-	25
Jun-28 47.99	4.57	-	-	-	27.25	-0.29	-	25
Sep-28 48.45	5.01	-	-	-	26.80	-0.30	-	1
Dec-28 51.42	6.28	-	-	-	25.56	-0.35	-	25
Dec-29 43.51	4.55	-	-	-	27.16	-0.23	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.60	13.43	-	-	-	40.08	1.00	-	2
Jun-26 49.44	5.66	-	-	-	32.05	0.96	-	10
Jun-26 50.31	4.83	-	-	-	31.16	0.93	-	1
Jun-26 51.42	3.81	-	-	-	30.03	0.88	-	10
Jun-26 52.25	3.10	-	-	-	29.18	0.82	-	29
Jun-26 53.39	2.20	-	-	-	28.01	0.72	-	5
Jun-26 55.37	0.98	-	-	-	26.24	0.46	-	5
Jun-26 58.05	0.21	-	-	-	25.40	0.15	-	150
Jun-26 59.33	0.08	-	-	-	25.00	0.07	-	5
Jun-26 59.99	0.04	-	-	-	24.79	0.04	-	35
Jun-26 61.30	0.01	-	-	-	24.37	0.01	-	5
Jul-26 55.37	1.62	-	-	-	23.14	0.49	-	493
Jul-26 57.35	0.84	-	-	-	22.52	0.32	-	986
Sep-26 49.44	7.06	-	-	-	29.73	0.78	-	5
Sep-26 54.17	3.68	-	-	-	26.09	0.58	-	1
Sep-26 57.35	2.11	-	-	-	24.88	0.42	-	5
Dec-26 56.11	3.90	-	-	-	26.28	0.51	-	3
Dec-26 58.05	3.08	-	-	-	25.93	0.43	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 42.57	-	-	-	-	39.55	-	-	10
Jun-26 43.54	-	-	-	-	38.56	-	-	6
Jun-26 47.41	0.02	0.07	0.07	0.07	34.59	-0.01	1	-
Jun-26 47.46	0.02	-	-	-	34.54	-0.01	-	5
Jun-26 50.31	0.11	-	-	-	31.62	-0.07	-	19
Jun-26 52.25	0.32	-	-	-	29.64	-0.18	-	2
Jun-26 58.05	3.23	-	-	-	25.86	-0.84	-	1
Jul-26 44.49	0.05	-	-	-	32.07	-0.02	-	5
Jul-26 47.46	0.15	-	-	-	29.37	-0.06	-	5
Sep-26 41.60	0.25	-	-	-	34.96	-0.05	-	165
Sep-26 42.57	0.31	-	-	-	34.22	-0.06	-	150
Sep-26 46.44	0.65	-	-	-	31.24	-0.13	-	1
Dec-26 42.57	0.78	-	-	-	32.38	-0.11	-	10
Dec-26 46.44	1.35	-	-	-	30.08	-0.18	-	1
Mar-27 42.57	1.25	-	-	-	31.97	-0.14	-	1
Mar-27 47.41	2.14	-	-	-	29.27	-0.22	-	1

	Previous Close	54.40		05/06/26
	INDRA Close	55.44		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	32.46	-	-	-	62.39	1.00	-	82
Jun-26 35.00	20.47	-	-	-	56.77	1.00	-	29
Jun-26 37.00	18.47	-	-	-	55.83	1.00	-	7
Jun-26 38.00	17.47	-	-	-	55.36	1.00	-	5
Jun-26 42.00	13.48	-	-	-	53.48	1.00	-	8
Jun-26 44.00	11.49	-	-	-	52.55	0.99	-	16
Jun-26 47.00	8.58	-	-	-	51.14	0.96	-	80
Jun-26 49.00	6.74	-	-	-	50.20	0.90	-	6
Jun-26 50.00	5.86	-	-	-	49.73	0.87	-	23
Jun-26 52.00	4.26	-	-	-	48.79	0.76	-	3
Jun-26 54.00	2.87	-	-	-	47.86	0.63	-	2
Jun-26 56.00	1.81	-	-	-	46.88	0.48	-	108
Jun-26 58.00	1.03	-	-	-	45.83	0.33	-	36
Jun-26 60.00	0.52	-	-	-	44.77	0.20	-	5
Jun-26 64.00	0.09	-	-	-	42.65	0.05	-	5
Jun-26 66.00	0.03	-	-	-	41.59	0.02	-	1
Jun-26 72.00	-	-	-	-	38.42	-	-	5
Jul-26 50.00	6.75	-	-	-	47.28	0.77	-	5
Jul-26 54.00	4.15	-	-	-	45.74	0.60	-	1
Jul-26 58.00	2.26	-	-	-	44.48	0.41	-	2
Aug-26 56.00	4.37	-	-	-	45.54	0.52	-	2
Aug-26 60.00	2.84	-	-	-	45.08	0.39	-	1
Sep-26 18.00	37.47	-	-	-	57.85	1.00	-	1
Sep-26 26.00	29.49	-	-	-	55.30	1.00	-	1
Sep-26 37.00	18.81	-	-	-	51.80	0.95	-	28
Sep-26 48.00	9.85	-	-	-	48.29	0.75	-	1
Sep-26 49.00	9.20	-	-	-	47.97	0.73	-	1
Sep-26 50.00	8.55	-	-	-	47.65	0.70	-	100
Sep-26 52.00	7.31	-	-	-	47.02	0.65	-	5
Sep-26 54.00	6.22	-	-	-	46.38	0.59	-	9
Sep-26 56.00	5.23	4.93	4.93	4.93	45.91	0.53	2	-
Sep-26 60.00	3.70	-	-	-	45.81	0.42	-	13
Sep-26 64.00	2.54	-	-	-	45.71	0.32	-	2
Sep-26 68.00	1.70	-	-	-	45.62	0.24	-	5
Sep-26 70.00	1.42	-	-	-	45.57	0.21	-	2
Dec-26 30.00	25.86	-	-	-	51.80	0.97	-	25
Dec-26 31.00	24.94	-	-	-	51.59	0.96	-	25
Dec-26 32.00	24.03	-	-	-	51.38	0.95	-	25
Dec-26 35.00	21.41	-	-	-	50.75	0.92	-	25
Dec-26 45.00	13.64	-	-	-	48.65	0.78	-	21
Dec-26 47.00	12.38	-	-	-	48.23	0.75	-	4
Dec-26 48.00	11.75	-	-	-	48.02	0.73	-	4
Dec-26 50.00	10.49	-	-	-	47.59	0.69	-	5
Dec-26 54.00	8.39	-	-	-	46.75	0.61	-	132
Dec-26 56.00	7.42	-	-	-	46.33	0.56	-	50
Dec-26 58.00	6.58	-	-	-	45.88	0.52	-	82
Dec-26 60.00	5.73	-	-	-	45.44	0.48	-	439
Dec-26 62.00	5.02	-	-	-	44.99	0.44	-	1
Dec-26 64.00	4.38	-	-	-	44.55	0.40	-	8
Dec-26 66.00	3.73	-	-	-	44.10	0.36	-	86
Mar-27 49.00	12.47	-	-	-	46.64	0.71	-	1
Mar-27 60.00	7.33	-	-	-	44.84	0.51	-	1
Mar-27 62.00	6.57	-	-	-	44.66	0.48	-	21
Mar-27 70.00	4.30	-	-	-	43.94	0.36	-	4
Jun-27 41.00	18.60	-	-	-	47.75	0.82	-	6
Jun-27 50.00	13.18	-	-	-	46.02	0.69	-	1
Jun-27 66.00	6.83	-	-	-	44.84	0.46	-	1
Jun-27 70.00	5.74	-	-	-	44.79	0.40	-	1
Jun-27 78.00	4.13	-	-	-	44.70	0.32	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	-	-	-	-	63.98	-	-	1
Jun-26 26.00	-	-	-	-	61.17	-	-	25
Jun-26 27.00	-	-	-	-	60.70	-	-	43
Jun-26 30.00	-	-	-	-	59.29	-	-	26
Jun-26 31.00	-	-	-	-	58.82	-	-	11
Jun-26 32.00	-	-	-	-	58.35	-	-	1
Jun-26 34.00	-	-	-	-	57.41	-	-	4
Jun-26 35.00	-	-	-	-	56.95	-	-	13
Jun-26 38.00	-	-	-	-	55.54	-	-	5
Jun-26 40.00	-	-	-	-	54.60	-	-	3
Jun-26 40.50	-	-	-	-	54.37	-	-	2
Jun-26 41.00	-	-	-	-	54.13	-	-	1
Jun-26 42.50	0.01	-	-	-	53.43	-	-	6
Jun-26 43.50	0.02	-	-	-	52.96	-0.01	-	11
Jun-26 44.00	0.02	-	-	-	52.73	-0.01	-	43
Jun-26 44.50	0.03	-	-	-	52.49	-0.01	-	2
Jun-26 45.00	0.04	-	-	-	52.26	-0.02	-	32
Jun-26 46.00	0.07	-	-	-	51.79	-0.03	-	12
Jun-26 47.00	0.11	-	-	-	51.32	-0.04	-	5
Jun-26 48.00	0.17	-	-	-	50.85	-0.07	-	1,012
Jun-26 49.00	0.26	-	-	-	50.38	-0.10	-	158
Jun-26 50.00	0.39	-	-	-	49.91	-0.13	-	67
Jun-26 52.00	0.78	-	-	-	48.97	-0.24	-	44
Jun-26 54.00	1.40	-	-	-	48.04	-0.37	-	96
Jun-26 56.00	2.34	2.46	2.46	2.46	47.06	-0.52	10	56
Jun-26 58.00	3.56	-	-	-	46.01	-0.67	-	5
Jul-26 37.00	0.03	-	-	-	51.96	-0.01	-	7
Jul-26 39.00	0.06	-	-	-	51.19	-0.02	-	3
Jul-26 45.00	0.44	-	-	-	48.88	-0.09	-	2
Jul-26 46.00	0.56	-	-	-	48.49	-0.12	-	191
Jul-26 50.00	1.36	-	-	-	46.95	-0.24	-	1
Jul-26 56.00	3.77	-	-	-	44.71	-0.50	-	2
Aug-26 35.00	0.12	-	-	-	52.78	-0.02	-	1
Aug-26 44.00	0.93	-	-	-	49.42	-0.13	-	1
Aug-26 46.00	1.30	-	-	-	48.68	-0.17	-	1
Aug-26 49.00	2.05	-	-	-	47.56	-0.25	-	1
Aug-26 50.00	2.39	-	-	-	47.19	-0.28	-	10
Sep-26 24.00	0.01	-	-	-	55.92	-	-	4
Sep-26 26.00	0.02	-	-	-	55.28	-	-	4
Sep-26 30.00	0.07	-	-	-	54.01	-0.01	-	45
Sep-26 31.00	0.09	-	-	-	53.69	-0.01	-	50
Sep-26 35.00	0.27	-	-	-	52.41	-0.04	-	1
Sep-26 37.00	0.40	-	-	-	51.78	-0.05	-	11
Sep-26 41.00	0.86	-	-	-	50.50	-0.11	-	20
Sep-26 42.00	1.03	-	-	-	50.18	-0.12	-	6
Sep-26 43.00	1.20	-	-	-	49.86	-0.14	-	3
Sep-26 44.00	1.38	-	-	-	49.55	-0.16	-	21
Sep-26 45.00	1.63	-	-	-	49.23	-0.18	-	7
Sep-26 46.00	1.87	-	-	-	48.91	-0.20	-	750
Sep-26 48.00	2.41	-	-	-	48.27	-0.25	-	11
Sep-26 49.00	2.75	-	-	-	47.95	-0.27	-	1
Sep-26 50.00	3.09	-	-	-	47.63	-0.30	-	24
Sep-26 52.00	3.85	-	-	-	47.00	-0.35	-	72
Sep-26 56.00	5.76	-	-	-	45.89	-0.47	-	11
Dec-26 28.00	0.21	-	-	-	51.87	-0.02	-	1
Dec-26 30.00	0.32	-	-	-	51.45	-0.03	-	6
Dec-26 32.00	0.47	-	-	-	51.03	-0.05	-	10
Dec-26 35.00	0.81	-	-	-	50.40	-0.07	-	1
Dec-26 38.00	1.27	-	-	-	49.77	-0.11	-	15
Dec-26 40.00	1.64	-	-	-	49.35	-0.14	-	1
Dec-26 42.00	2.12	-	-	-	48.93	-0.17	-	11
Dec-26 45.00	2.91	-	-	-	48.30	-0.22	-	2
Dec-26 46.00	3.26	-	-	-	48.09	-0.24	-	3
Dec-26 47.00	3.62	-	-	-	47.88	-0.26	-	4
Dec-26 50.00	4.70	-	-	-	47.24	-0.31	-	7
Dec-26 52.00	5.63	-	-	-	46.82	-0.36	-	76
Dec-26 54.00	6.56	-	-	-	46.40	-0.40	-	50
Dec-26 60.00	9.86	-	-	-	45.09	-0.53	-	50
Dec-26 70.00	16.90	-	-	-	42.86	-0.73	-	1
Mar-27 42.00	2.99	-	-	-	47.85	-0.19	-	2
Mar-27 49.00	5.39	-	-	-	46.33	-0.30	-	20
Mar-27 50.00	5.85	-	-	-	46.12	-0.32	-	12
Mar-27 60.00	11.11	-	-	-	44.53	-0.50	-	3
Dec-27 44.00	5.23	-	-	-	43.12	-0.23	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	9.54	-	-	-	51.61	0.97	-	5
Jun-26 52.00	4.25	-	-	-	48.79	0.76	-	5
Jun-26 54.00	2.88	-	-	-	47.86	0.63	-	10
Jun-26 56.00	1.81	-	-	-	46.88	0.48	-	1
Jun-26 58.00	1.03	-	-	-	45.83	0.33	-	5
Jun-26 60.00	0.52	-	-	-	44.77	0.20	-	90
Jun-26 68.00	0.01	-	-	-	40.53	0.01	-	5
Jul-26 60.00	1.58	-	-	-	43.93	0.32	-	1
Aug-26 54.00	5.35	-	-	-	46.14	0.59	-	2
Dec-26 60.00	5.74	-	-	-	45.44	0.48	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	-	-	-	-	54.60	-	-	90
Jun-26 45.00	0.04	-	-	-	52.26	-0.02	-	5
Jun-26 50.00	0.39	-	-	-	49.91	-0.13	-	5

	Previous Close	59.00		05/06/26
	LABORAT. ROVI Close	58.80		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	0.79	-	-	-	27.51	0.37	-	1
Jun-26 62.00	0.29	-	-	-	27.44	0.17	-	2
Jun-26 82.00	-	-	-	-	26.76	-	-	1
Jul-26 62.00	0.95	-	-	-	27.43	0.30	-	5
Jul-26 66.00	0.26	-	-	-	27.32	0.11	-	1
Jul-26 90.00	-	-	-	-	26.64	-	-	4
Aug-26 60.00	2.42	-	-	-	29.78	0.45	-	1
Aug-26 66.00	0.81	-	-	-	29.65	0.20	-	1
Sep-26 64.00	1.71	-	-	-	30.07	0.31	-	1
Sep-26 66.00	1.25	-	-	-	30.02	0.24	-	1
Sep-26 68.00	0.92	-	-	-	29.96	0.19	-	1
Sep-26 78.00	0.14	-	-	-	29.68	0.04	-	750
Sep-26 88.00	0.01	-	-	-	29.39	0.01	-	1
Sep-26 96.00	-	-	-	-	29.17	-	-	15
Dec-26 32.00	26.87	-	-	-	39.78	1.00	-	3
Dec-26 66.00	2.55	-	-	-	30.22	0.33	-	750
Dec-26 80.00	0.51	-	-	-	29.67	0.09	-	15
Dec-26 82.00	0.40	-	-	-	29.59	0.08	-	15
Dec-26 84.00	0.29	-	-	-	29.51	0.06	-	15
Dec-26 86.00	0.23	-	-	-	29.43	0.05	-	15
Dec-26 88.00	0.17	-	-	-	29.35	0.04	-	14
Dec-26 90.00	0.13	-	-	-	29.27	0.03	-	14
Dec-26 92.00	0.10	-	-	-	29.19	0.02	-	5
Dec-26 96.00	0.05	-	-	-	29.03	0.01	-	5
Dec-26 100.00	0.03	-	-	-	28.88	0.01	-	5
Mar-27 70.00	2.66	-	-	-	29.91	0.31	-	2
Mar-27 88.00	0.49	-	-	-	29.19	0.08	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 50.00	0.01	-	-	-	32.62	-	-	1
Jun-26 54.00	0.12	-	-	-	30.81	-0.07	-	1
Jun-26 56.00	0.38	-	-	-	29.90	-0.19	-	3
Jun-26 58.00	0.95	-	-	-	28.99	-0.39	-	5
Jun-26 60.00	2.00	-	-	-	28.59	-0.63	-	11
Jul-26 58.00	2.24	-	-	-	28.27	-0.48	-	10
Aug-26 50.00	0.77	-	-	-	34.04	-0.15	-	1
Aug-26 54.00	1.68	-	-	-	32.23	-0.29	-	1
Sep-26 48.00	0.76	-	-	-	34.30	-0.13	-	1
Sep-26 54.00	2.10	-	-	-	31.72	-0.30	-	2
Sep-26 56.00	2.80	-	-	-	30.86	-0.38	-	8
Sep-26 58.00	3.64	-	-	-	29.99	-0.46	-	5
Sep-26 60.00	4.74	-	-	-	29.62	-0.55	-	6
Sep-26 64.00	7.47	-	-	-	29.50	-0.71	-	2
Sep-26 70.00	12.46	-	-	-	29.33	-0.88	-	1,500
Sep-26 72.00	14.28	-	-	-	29.28	-0.91	-	20
Sep-26 76.00	18.09	-	-	-	29.16	-0.96	-	406
Dec-26 54.00	3.18	-	-	-	31.32	-0.32	-	7
Dec-26 56.00	3.98	-	-	-	30.63	-0.38	-	5
Dec-26 58.00	4.83	-	-	-	29.94	-0.45	-	5
Dec-26 60.00	5.92	-	-	-	29.61	-0.51	-	36
Dec-26 62.00	7.13	-	-	-	29.53	-0.57	-	1,500
Dec-26 66.00	9.91	-	-	-	29.37	-0.69	-	10
Dec-26 68.00	11.47	-	-	-	29.29	-0.74	-	65
Dec-26 76.00	18.38	-	-	-	28.98	-0.90	-	400
Mar-27 50.00	2.71	-	-	-	32.15	-0.24	-	1
Mar-27 54.00	4.03	-	-	-	31.04	-0.33	-	5
Mar-27 56.00	4.86	-	-	-	30.49	-0.38	-	5
Mar-27 58.00	5.71	-	-	-	29.93	-0.43	-	6
Mar-27 60.00	6.82	-	-	-	29.66	-0.49	-	7
Mar-27 62.00	7.97	-	-	-	29.58	-0.54	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.67	-	-	-	32.15	-0.23	-	3

	Previous Close	3.88		05/06/26
	MAPFRE Close	3.92		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.60	1.32	-	-	-	27.07	1.00	-	1
Jun-26 3.80	0.15	-	-	-	23.60	0.76	-	215
Jun-26 4.00	0.04	-	-	-	23.06	0.34	-	1
Jun-26 4.40	-	-	-	-	22.07	-	-	33
Jun-26 4.50	-	-	-	-	21.82	-	-	10
Jun-26 4.60	-	-	-	-	21.58	-	-	2
Jul-26 4.00	0.09	-	-	-	22.65	0.42	-	10
Sep-26 3.80	0.27	-	-	-	23.00	0.64	-	3
Sep-26 3.90	0.21	-	-	-	22.81	0.56	-	10
Sep-26 4.00	0.17	-	-	-	22.61	0.48	-	16
Sep-26 4.10	0.13	-	-	-	22.41	0.40	-	20
Sep-26 4.20	0.09	-	-	-	22.20	0.32	-	783
Sep-26 4.30	0.07	-	-	-	22.00	0.25	-	13
Sep-26 4.40	0.05	-	-	-	21.80	0.19	-	3
Sep-26 4.50	0.03	-	-	-	21.59	0.14	-	13
Sep-26 4.70	0.01	-	-	-	21.18	0.07	-	15
Dec-26 3.90	0.30	-	-	-	24.34	0.57	-	5
Dec-26 4.10	0.21	-	-	-	24.07	0.45	-	35
Dec-26 4.30	0.14	-	-	-	23.78	0.34	-	21
Dec-26 4.40	0.11	-	-	-	23.63	0.29	-	1
Dec-26 4.50	0.09	-	-	-	23.49	0.24	-	11
Mar-27 4.00	0.31	-	-	-	24.81	0.52	-	1
Mar-27 4.90	0.07	-	-	-	23.74	0.17	-	3
Jun-27 4.20	0.27	-	-	-	25.03	0.44	-	7
Jun-27 4.30	0.23	-	-	-	24.93	0.40	-	8
Jun-27 5.00	0.08	-	-	-	24.22	0.18	-	1
Dec-27 5.00	0.14	-	-	-	25.15	0.24	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.00	-	-	-	-	28.15	-	-	3
Jun-26 3.00	-	-	-	-	25.26	-	-	15
Jun-26 3.50	-	-	-	-	23.81	-0.01	-	5
Jun-26 3.60	-	-	-	-	23.52	-0.03	-	5
Jun-26 3.70	0.01	-	-	-	23.23	-0.10	-	20
Jun-26 3.80	0.03	-	-	-	22.94	-0.24	-	1
Jun-26 4.00	0.12	-	-	-	22.40	-0.67	-	102
Jun-26 4.10	0.19	-	-	-	22.15	-0.85	-	20
Jul-26 4.20	0.30	-	-	-	20.14	-0.84	-	3
Sep-26 1.70	-	-	-	-	25.80	-	-	20
Sep-26 3.20	0.01	-	-	-	22.99	-0.04	-	2
Sep-26 3.30	0.01	-	-	-	22.81	-0.06	-	2
Sep-26 3.60	0.06	-	-	-	22.25	-0.21	-	5
Sep-26 3.70	0.09	-	-	-	22.06	-0.28	-	50
Sep-26 3.90	0.16	-	-	-	21.68	-0.45	-	1
Sep-26 5.00	1.08	-	-	-	19.44	-1.00	-	9
Dec-26 3.20	0.03	-	-	-	22.56	-0.10	-	2
Dec-26 3.60	0.13	-	-	-	22.25	-0.29	-	3
Dec-26 3.70	0.16	-	-	-	22.18	-0.35	-	116
Dec-26 3.80	0.21	-	-	-	22.10	-0.42	-	20
Dec-26 4.00	0.31	-	-	-	21.89	-0.54	-	5
Dec-26 4.20	0.44	-	-	-	21.60	-0.66	-	50
Dec-26 4.50	0.67	-	-	-	21.17	-0.81	-	20
Mar-27 3.50	0.13	-	-	-	22.43	-0.26	-	4
Mar-27 3.60	0.17	-	-	-	22.39	-0.31	-	1
Mar-27 3.70	0.21	-	-	-	22.34	-0.36	-	5
Dec-27 3.60	0.32	-	-	-	22.98	-0.38	-	10

	Previous Close	11.04		05/06/26
	MELIA HOTELS Close	10.97		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.00	3.98	-	-	-	36.37	1.00	-	5
Jun-26 9.00	1.98	-	-	-	33.39	1.00	-	3
Jun-26 9.75	1.24	-	-	-	32.28	0.97	-	22
Jul-26 12.00	0.10	-	-	-	29.43	0.18	-	25
Sep-26 7.75	3.24	-	-	-	36.27	0.99	-	5
Sep-26 8.00	2.99	-	-	-	35.91	0.99	-	1,900
Sep-26 8.50	2.51	-	-	-	35.20	0.96	-	8
Sep-26 12.50	0.20	-	-	-	30.04	0.22	-	25
Dec-26 10.00	1.51	-	-	-	32.43	0.69	-	20
Dec-26 13.00	0.31	-	-	-	29.68	0.25	-	25
Mar-27 7.75	3.38	-	-	-	34.79	0.90	-	8
Mar-27 8.75	2.59	-	-	-	33.67	0.82	-	5
Mar-27 12.00	0.80	-	-	-	30.54	0.43	-	400
Mar-27 12.50	0.64	-	-	-	30.24	0.37	-	50
Jun-27 7.50	3.68	-	-	-	33.58	0.91	-	5
Jun-27 7.75	3.48	-	-	-	33.36	0.89	-	5
Sep-27 7.25	3.91	-	-	-	32.96	0.92	-	5
Dec-27 7.00	4.15	-	-	-	32.48	0.92	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	-	-	-	-	34.97	-	-	6
Jun-26 8.75	-	-	-	-	33.86	-	-	1
Jun-26 11.00	0.28	-	-	-	30.52	-0.50	-	5
Jul-26 9.75	0.11	-	-	-	32.94	-0.16	-	10
Jul-26 11.00	0.56	-	-	-	31.13	-0.54	-	3
Sep-26 10.50	0.57	-	-	-	32.00	-0.39	-	400
Sep-26 11.00	0.81	-	-	-	31.30	-0.50	-	30
Dec-26 8.25	0.16	-	-	-	34.10	-0.11	-	30
Dec-26 11.00	1.02	-	-	-	30.53	-0.47	-	10
Mar-27 9.25	0.46	-	-	-	31.64	-0.23	-	50
Mar-27 9.50	0.54	-	-	-	31.36	-0.26	-	100
Mar-27 9.75	0.62	-	-	-	31.08	-0.29	-	25
Mar-27 10.00	0.71	-	-	-	30.80	-0.32	-	100
Mar-27 11.00	1.16	-	-	-	29.69	-0.46	-	3

	Previous Close	14.91		05/06/26
	MERLIN Close	14.78		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.00	3.79	3.96	4.20	3.91	33.08	1.00	8	-
Jun-26 14.50	0.47	0.69	0.69	0.69	26.61	0.66	2	7
Jun-26 15.50	0.07	-	-	-	25.75	0.18	-	25
Jun-26 16.00	0.02	-	-	-	25.51	0.06	-	27
Jul-26 16.00	0.14	-	-	-	25.22	0.20	-	85
Sep-26 16.00	0.38	-	-	-	25.01	0.32	-	24,000
Dec-26 15.50	0.81	-	-	-	24.83	0.45	-	6
Dec-26 16.50	0.48	-	-	-	24.45	0.31	-	24,000
Mar-27 14.50	1.48	-	-	-	25.15	0.59	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.75	-	-	-	-	37.67	-	-	1
Jun-26 11.00	-	-	-	-	33.51	-	-	514
Jun-26 12.00	-	-	-	-	31.66	-	-	37
Jun-26 13.00	-	-	-	-	29.81	-0.01	-	1
Jun-26 14.00	0.07	-	-	-	27.96	-0.15	-	2
Jun-26 14.50	0.19	-	-	-	27.04	-0.35	-	110
Jul-26 13.50	0.13	-	-	-	28.51	-0.16	-	3
Jul-26 14.00	0.23	-	-	-	27.59	-0.26	-	6
Jul-26 14.50	0.39	-	-	-	26.68	-0.39	-	41
Sep-26 10.00	0.01	-	-	-	33.73	-0.01	-	1
Sep-26 12.00	0.10	-	-	-	30.26	-0.08	-	2
Sep-26 12.50	0.15	-	-	-	29.39	-0.12	-	1
Sep-26 15.00	0.88	-	-	-	25.33	-0.50	-	100
Dec-26 11.00	0.13	-	-	-	30.64	-0.08	-	1,050
Dec-27 12.50	0.72	-	-	-	24.04	-0.24	-	5,000

	Previous Close	28.62		05/06/26
	NATURGY Close	28.94		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	4.96	-	-	-	28.47	1.00	-	1
Jun-26 25.00	3.96	-	-	-	27.20	1.00	-	190
Jun-26 26.00	2.97	2.85	2.85	2.85	25.93	0.98	30	59
Jun-26 27.00	2.00	-	-	-	24.67	0.93	-	750
Jun-26 28.00	1.14	-	-	-	23.40	0.77	-	3,058
Jun-26 29.00	0.49	-	-	-	22.17	0.50	-	1,529
Jun-26 31.00	0.02	-	-	-	20.79	0.05	-	10
Jun-26 32.00	-	-	-	-	20.10	0.01	-	1
Jul-26 29.00	0.81	-	-	-	20.48	0.52	-	4
Jul-26 32.00	0.05	-	-	-	18.48	0.06	-	145
Aug-26 33.00	0.04	-	-	-	18.10	0.05	-	30
Sep-26 22.00	7.02	-	-	-	28.55	0.99	-	1
Sep-26 26.00	3.26	-	-	-	24.18	0.85	-	5
Sep-26 27.00	2.45	-	-	-	23.08	0.76	-	1,002
Sep-26 28.00	1.73	-	-	-	21.99	0.65	-	125
Sep-26 29.00	1.14	-	-	-	20.93	0.51	-	100
Sep-26 30.00	0.71	-	-	-	20.35	0.37	-	169
Dec-26 23.00	6.08	-	-	-	26.58	0.96	-	4
Dec-26 25.00	4.26	-	-	-	24.88	0.87	-	370
Dec-26 26.00	3.44	-	-	-	24.03	0.79	-	10
Dec-26 27.00	2.70	-	-	-	23.17	0.70	-	11
Dec-26 28.00	2.05	-	-	-	22.32	0.60	-	4
Dec-26 29.00	1.49	-	-	-	21.49	0.50	-	495
Dec-26 30.00	1.07	-	-	-	21.03	0.40	-	195
Dec-26 31.00	0.75	-	-	-	20.57	0.31	-	1
Mar-27 24.00	5.25	-	-	-	25.14	0.88	-	1
Mar-27 25.00	4.42	-	-	-	24.42	0.81	-	2
Mar-27 26.00	3.66	3.30	3.30	3.30	23.71	0.74	30	90
Mar-27 27.00	2.99	-	-	-	23.00	0.66	-	2
Mar-27 28.00	2.38	-	-	-	22.28	0.58	-	13
Mar-27 29.00	1.86	-	-	-	21.59	0.50	-	200
Mar-27 30.00	1.44	-	-	-	21.18	0.42	-	300
Mar-27 32.00	0.80	-	-	-	20.38	0.28	-	1
Mar-27 33.00	0.58	-	-	-	19.97	0.22	-	2
Jun-27 25.00	4.50	-	-	-	24.44	0.80	-	385
Jun-27 32.00	0.97	-	-	-	20.72	0.30	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 18.50	-	-	-	-	36.26	-	-	1
Jun-26 20.00	-	-	-	-	34.36	-	-	3,000
Jun-26 21.00	-	-	-	-	33.09	-	-	50
Jun-26 22.00	-	-	-	-	31.82	-	-	16
Jun-26 23.00	-	-	-	-	30.56	-	-	31
Jun-26 24.00	-	-	-	-	29.29	-	-	3,049
Jun-26 25.00	-	-	-	-	28.02	-	-	89
Jun-26 26.00	0.01	-	-	-	26.75	-0.02	-	47
Jun-26 27.00	0.05	-	-	-	25.49	-0.08	-	65
Jun-26 28.00	0.19	-	-	-	24.22	-0.23	-	38
Jun-26 29.00	0.54	-	-	-	22.99	-0.50	-	15
Jun-26 30.00	1.20	-	-	-	22.30	-0.79	-	34
Jul-26 25.00	0.04	-	-	-	24.86	-0.04	-	9
Jul-26 26.00	0.09	-	-	-	23.66	-0.08	-	1
Jul-26 27.00	0.20	-	-	-	22.46	-0.16	-	5
Jul-26 28.00	0.42	-	-	-	21.27	-0.30	-	33
Jul-26 29.00	0.79	-	-	-	20.10	-0.49	-	168
Jul-26 30.00	1.38	-	-	-	19.43	-0.69	-	1
Aug-26 28.00	0.86	-	-	-	20.60	-0.41	-	50
Sep-26 18.00	-	-	-	-	30.98	-	-	10
Sep-26 19.00	0.01	-	-	-	29.89	-	-	25
Sep-26 19.50	0.01	-	-	-	29.34	-0.01	-	25
Sep-26 20.00	0.01	-	-	-	28.79	-0.01	-	26
Sep-26 21.00	0.03	-	-	-	27.70	-0.02	-	28
Sep-26 22.00	0.05	-	-	-	26.60	-0.03	-	27
Sep-26 23.00	0.09	-	-	-	25.51	-0.05	-	31
Sep-26 24.00	0.15	-	-	-	24.42	-0.08	-	328
Sep-26 25.00	0.26	-	-	-	23.32	-0.13	-	20
Sep-26 26.00	0.42	-	-	-	22.23	-0.20	-	3
Sep-26 27.00	0.65	-	-	-	21.13	-0.30	-	58
Sep-26 28.00	0.98	-	-	-	20.04	-0.42	-	11
Dec-26 18.00	0.03	-	-	-	28.39	-0.01	-	2
Dec-26 19.50	0.06	-	-	-	27.12	-0.03	-	5
Dec-26 20.00	0.08	-	-	-	26.69	-0.03	-	13
Dec-26 22.00	0.20	-	-	-	24.99	-0.08	-	2
Dec-26 23.00	0.29	-	-	-	24.13	-0.11	-	13
Dec-26 24.00	0.42	-	-	-	23.28	-0.16	-	2,142
Dec-26 25.00	0.62	-	-	-	22.43	-0.22	-	122
Dec-26 26.00	0.87	0.82	0.82	0.82	21.58	-0.29	2	89
Mar-27 18.00	0.06	-	-	-	26.78	-0.02	-	1
Mar-27 24.00	0.61	-	-	-	22.50	-0.18	-	501
Mar-27 26.00	1.09	-	-	-	21.07	-0.30	-	191
Mar-27 28.00	1.83	-	-	-	19.64	-0.46	-	1
Jun-27 26.00	1.43	-	-	-	20.54	-0.34	-	1
Sep-27 26.00	1.79	-	-	-	20.42	-0.37	-	95
Dec-27 26.00	2.12	-	-	-	20.31	-0.40	-	97
Jun-28 26.00	2.59	-	-	-	19.97	-0.42	-	95

	Previous Close	0.48		05/06/26
	OBRASCON HUARTE Close	0.47		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.12	-	-	-	43.70	1.00	-	1,005
Jun-26 0.50	0.01	-	-	-	41.53	0.26	-	200
Jul-26 0.50	0.02	-	-	-	42.15	0.38	-	300
Sep-26 0.25	0.22	-	-	-	44.01	1.00	-	600
Dec-26 0.40	0.10	-	-	-	43.11	0.76	-	5
Dec-26 0.50	0.05	-	-	-	42.62	0.51	-	1
Mar-28 0.50	0.10	-	-	-	42.48	0.60	-	10

	Previous Close	94.25		05/06/26
	PHARMA MAR Close	96.15		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 64.00	32.21	-	-	-	74.16	1.00	-	1
Jun-26 68.00	28.23	-	-	-	72.60	0.99	-	1
Jun-26 70.00	26.25	-	-	-	71.81	0.99	-	1
Jun-26 72.00	24.28	-	-	-	71.03	0.98	-	1
Jun-26 76.00	20.40	-	-	-	69.46	0.96	-	1
Jun-26 80.00	16.66	-	-	-	67.90	0.93	-	3
Jun-26 96.00	4.75	-	-	-	61.63	0.53	-	3
Jun-26 98.00	3.84	5.75	5.75	5.75	60.94	0.46	1	1
Jun-26 100.00	3.00	-	-	-	60.26	0.40	-	4
Jun-26 105.00	1.51	-	-	-	58.56	0.24	-	8
Jun-26 110.00	0.65	-	-	-	56.86	0.13	-	11
Jun-26 115.00	0.24	-	-	-	55.17	0.06	-	1
Jun-26 120.00	0.07	-	-	-	53.47	0.02	-	4
Jun-26 130.00	-	-	-	-	50.07	-	-	1
Jul-26 105.00	3.72	-	-	-	55.03	0.35	-	2
Jul-26 115.00	1.56	-	-	-	53.58	0.18	-	2
Sep-26 78.00	22.06	-	-	-	59.74	0.79	-	1
Sep-26 92.00	13.01	-	-	-	54.89	0.61	-	4
Sep-26 130.00	2.29	-	-	-	52.98	0.18	-	2
Sep-26 135.00	1.80	-	-	-	52.91	0.14	-	4
Sep-26 140.00	1.39	-	-	-	52.84	0.12	-	2
Sep-26 150.00	0.83	-	-	-	52.70	0.07	-	4
Dec-26 76.00	26.06	-	-	-	55.56	0.78	-	1
Dec-26 110.00	8.66	-	-	-	48.12	0.42	-	1
Mar-27 88.00	20.38	-	-	-	48.34	0.67	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	86.21	-	-	4
Jun-26 43.00	-	-	-	-	83.07	-	-	8
Jun-26 45.00	-	-	-	-	82.29	-	-	1
Jun-26 49.00	-	-	-	-	80.72	-	-	2
Jun-26 62.00	-	-	-	-	75.63	-	-	1
Jun-26 64.00	0.01	-	-	-	74.84	-	-	6
Jun-26 66.00	0.02	-	-	-	74.06	-	-	4
Jun-26 74.00	0.14	-	-	-	70.93	-0.03	-	1
Jun-26 76.00	0.20	-	-	-	70.14	-0.04	-	4
Jun-26 78.00	0.32	-	-	-	69.36	-0.05	-	1
Jun-26 80.00	0.47	-	-	-	68.58	-0.08	-	2
Jun-26 86.00	1.26	-	-	-	66.23	-0.18	-	4
Jun-26 90.00	2.26	-	-	-	64.66	-0.28	-	6
Jun-26 100.00	6.83	-	-	-	60.94	-0.60	-	3
Jul-26 66.00	0.48	0.69	0.69	0.62	69.12	-0.05	4	29
Jul-26 88.00	4.46	-	-	-	60.73	-0.31	-	40
Jul-26 90.00	5.14	-	-	-	59.97	-0.35	-	19
Sep-26 45.00	0.23	-	-	-	71.54	-0.02	-	15
Sep-26 46.00	0.27	-	-	-	71.20	-0.02	-	9
Sep-26 47.00	0.31	-	-	-	70.85	-0.02	-	12
Sep-26 52.00	0.55	-	-	-	69.12	-0.03	-	1
Sep-26 54.00	0.68	-	-	-	68.42	-0.04	-	1
Sep-26 60.00	1.21	-	-	-	66.34	-0.07	-	5
Sep-26 62.00	1.43	-	-	-	65.65	-0.08	-	5
Sep-26 66.00	1.98	-	-	-	64.26	-0.11	-	3
Sep-26 74.00	3.49	-	-	-	61.49	-0.17	-	2
Sep-26 78.00	4.44	-	-	-	60.10	-0.21	-	1
Sep-26 80.00	4.98	-	-	-	59.41	-0.24	-	1
Sep-26 82.00	5.63	-	-	-	58.72	-0.26	-	5
Sep-26 88.00	7.67	-	-	-	56.64	-0.34	-	3
Sep-26 92.00	9.37	-	-	-	55.25	-0.39	-	1
Dec-26 48.00	0.90	-	-	-	63.19	-0.04	-	1
Dec-26 60.00	2.38	-	-	-	59.82	-0.10	-	2
Dec-26 62.00	2.73	-	-	-	59.26	-0.11	-	1
Dec-26 70.00	4.40	-	-	-	57.01	-0.17	-	1
Dec-26 76.00	5.93	-	-	-	55.33	-0.22	-	15
Dec-26 78.00	6.59	-	-	-	54.77	-0.24	-	10
Mar-27 78.00	7.89	-	-	-	50.71	-0.24	-	1
Mar-27 80.00	8.57	-	-	-	50.29	-0.26	-	2

	Previous Close	15.90		05/06/26
	PUIG Close	16.03		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	3.04	-	-	-	35.06	1.00	-	17
Jun-26 14.00	2.04	-	-	-	34.42	0.99	-	14
Jun-26 15.00	1.09	-	-	-	33.77	0.89	-	1
Jun-26 16.00	0.37	-	-	-	33.13	0.53	-	11
Jun-26 16.50	0.16	-	-	-	31.67	0.30	-	8
Jun-26 17.00	0.05	-	-	-	30.14	0.13	-	23
Jun-26 17.50	0.01	-	-	-	28.62	0.03	-	115
Jun-26 18.00	-	-	-	-	27.09	0.01	-	13
Jun-26 18.50	-	-	-	-	25.56	-	-	26
Jun-26 19.00	-	-	-	-	24.03	-	-	5
Jun-26 20.00	-	-	-	-	20.97	-	-	3
Jul-26 16.50	0.38	-	-	-	33.08	0.35	-	2
Jul-26 17.50	0.14	-	-	-	31.96	0.17	-	10
Jul-26 18.00	0.08	-	-	-	31.40	0.10	-	1
Jul-26 19.00	0.02	-	-	-	30.28	0.03	-	1
Aug-26 12.50	3.54	-	-	-	35.80	1.00	-	10
Aug-26 16.50	0.64	-	-	-	33.47	0.40	-	5
Aug-26 17.50	0.35	-	-	-	32.88	0.26	-	5
Aug-26 18.00	0.25	-	-	-	32.59	0.20	-	5
Sep-26 11.00	5.04	-	-	-	39.10	1.00	-	1
Sep-26 14.50	1.90	-	-	-	37.14	0.70	-	3
Sep-26 15.50	1.33	-	-	-	36.58	0.57	-	8
Sep-26 16.00	1.10	-	-	-	36.30	0.50	-	9
Sep-26 16.50	0.88	-	-	-	36.10	0.44	-	1
Sep-26 17.50	0.57	-	-	-	35.73	0.32	-	8,908
Sep-26 19.00	0.27	-	-	-	35.17	0.18	-	1
Sep-26 21.00	0.09	-	-	-	34.42	0.07	-	8,553
Dec-26 15.00	2.00	-	-	-	35.00	0.63	-	3
Dec-26 16.50	1.30	-	-	-	34.51	0.48	-	2
Dec-26 17.00	1.12	-	-	-	34.49	0.44	-	10
Dec-26 18.00	0.81	-	-	-	34.45	0.35	-	2
Dec-26 19.00	0.60	-	-	-	34.41	0.27	-	1
Dec-26 19.50	0.50	-	-	-	34.39	0.24	-	20
Dec-26 23.00	0.14	-	-	-	34.24	0.09	-	1
Jun-27 11.00	5.11	-	-	-	32.37	0.91	-	5
Jun-27 15.50	2.10	-	-	-	30.97	0.60	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	34.76	-	-	4
Jun-26 12.00	-	-	-	-	34.44	-	-	2,168
Jun-26 13.00	-	-	-	-	33.79	-	-	28
Jun-26 13.50	-	-	-	-	33.47	-0.01	-	526
Jun-26 14.00	0.02	-	-	-	33.15	-0.04	-	7
Jun-26 14.50	0.06	-	-	-	32.83	-0.12	-	140
Jun-26 15.00	0.16	0.20	0.20	0.20	32.50	-0.25	1	235
Jun-26 15.50	0.34	-	-	-	32.18	-0.44	-	28
Jun-26 16.00	0.62	-	-	-	31.86	-0.64	-	113
Jun-26 16.50	0.98	-	-	-	30.40	-0.81	-	5
Jun-26 17.00	1.41	-	-	-	28.87	-0.93	-	28
Jun-26 17.50	1.89	-	-	-	27.35	-0.98	-	20
Jun-26 18.00	2.38	-	-	-	25.82	-1.00	-	21
Jul-26 13.50	0.08	-	-	-	34.14	-0.09	-	3
Jul-26 14.00	0.15	-	-	-	33.85	-0.15	-	5
Jul-26 14.50	0.26	-	-	-	33.56	-0.24	-	28
Jul-26 15.00	0.42	-	-	-	33.27	-0.34	-	16
Jul-26 15.50	0.63	-	-	-	32.98	-0.45	-	5
Jul-26 17.00	1.58	-	-	-	31.58	-0.77	-	8
Aug-26 12.50	0.08	-	-	-	34.89	-0.07	-	3
Aug-26 15.00	0.64	-	-	-	33.43	-0.36	-	1
Aug-26 16.50	1.44	-	-	-	32.56	-0.61	-	9
Sep-26 12.00	0.12	-	-	-	37.26	-0.08	-	5
Sep-26 12.50	0.17	-	-	-	36.98	-0.11	-	149
Sep-26 13.00	0.26	-	-	-	36.70	-0.15	-	22
Sep-26 13.50	0.36	-	-	-	36.42	-0.19	-	17
Sep-26 14.00	0.49	-	-	-	36.14	-0.25	-	42
Sep-26 14.50	0.66	-	-	-	35.86	-0.31	-	1
Sep-26 15.00	0.86	-	-	-	35.58	-0.37	-	8,343
Sep-26 16.00	1.35	-	-	-	35.02	-0.51	-	243
Sep-26 16.50	1.64	-	-	-	34.82	-0.57	-	12
Sep-26 17.50	2.33	-	-	-	34.45	-0.70	-	4
Dec-26 11.00	0.13	-	-	-	35.67	-0.07	-	2
Dec-26 12.00	0.26	-	-	-	35.21	-0.12	-	502
Dec-26 12.50	0.35	-	-	-	34.98	-0.15	-	5
Dec-26 13.00	0.47	-	-	-	34.76	-0.19	-	3
Dec-26 13.50	0.60	-	-	-	34.53	-0.23	-	4
Dec-26 14.00	0.77	-	-	-	34.30	-0.28	-	52
Dec-26 14.50	0.94	-	-	-	34.07	-0.32	285	1,000
Dec-26 15.00	1.16	-	-	-	33.84	-0.37	-	16
Dec-26 16.00	1.66	-	-	-	33.38	-0.48	-	30
Dec-26 16.50	1.95	-	-	-	33.35	-0.53	-	17
Dec-26 17.00	2.27	-	-	-	33.33	-0.58	-	6
Dec-26 17.50	2.62	-	-	-	33.31	-0.63	-	10
Dec-26 21.00	5.50	-	-	-	33.16	-0.88	-	6
Dec-26 32.00	16.37	-	-	-	32.71	-1.00	-	1
Mar-27 12.00	0.38	-	-	-	33.82	-0.14	-	1
Mar-27 14.00	0.96	-	-	-	33.03	-0.29	-	1
Mar-27 15.50	1.60	-	-	-	32.44	-0.42	-	2
Mar-27 16.00	1.87	-	-	-	32.24	-0.46	-	85
Mar-27 16.50	2.16	-	-	-	32.18	-0.51	-	10
Jun-27 16.00	2.11	-	-	-	30.24	-0.47	-	311
Jun-27 21.00	5.76	-	-	-	30.02	-0.80	-	20
Sep-27 11.00	0.34	-	-	-	30.20	-0.12	-	19
Dec-27 15.00	1.74	-	-	-	28.24	-0.39	-	4
Dec-27 15.50	2.01	-	-	-	28.14	-0.42	-	162
Dec-27 16.00	2.28	-	-	-	28.04	-0.46	-	156
Dec-27 16.50	2.57	-	-	-	28.01	-0.50	-	151
Mar-28 17.50	3.28	-	-	-	27.30	-0.56	-	143

	Previous Close	14.64		05/06/26
	REDEIA Close	14.86		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	0.89	-	-	-	21.16	0.93	-	1
Jun-26 14.50	0.47	-	-	-	20.39	0.74	-	31
Jun-26 15.00	0.17	-	-	-	19.64	0.42	-	68
Jun-26 15.50	0.04	-	-	-	18.98	0.14	-	209
Jun-26 16.00	-	-	-	-	18.32	0.02	-	1,389
Jun-26 16.50	-	-	-	-	17.66	-	-	61
Jun-26 17.00	-	-	-	-	17.00	-	-	1
Jun-26 17.50	-	-	-	-	16.34	-	-	2
Jun-26 18.00	-	-	-	-	15.67	-	-	10
Jun-26 18.50	-	-	-	-	15.01	-	-	1
Jun-26 19.00	-	-	-	-	14.35	-	-	10
Jun-26 20.00	-	-	-	-	13.03	-	-	10
Jul-26 14.00	0.91	-	-	-	19.32	0.90	-	1
Jul-26 15.00	0.21	-	-	-	17.88	0.43	-	61
Jul-26 15.50	0.06	-	-	-	17.22	0.18	-	3
Sep-26 14.00	0.97	-	-	-	20.56	0.81	-	1
Sep-26 15.00	0.36	-	-	-	19.17	0.41	-	4
Sep-26 15.50	0.19	-	-	-	18.56	0.25	-	10
Sep-26 16.50	0.04	-	-	-	17.35	0.07	-	1
Sep-26 17.00	0.02	-	-	-	16.75	0.03	-	35
Sep-26 17.50	0.01	-	-	-	16.14	0.01	-	1
Sep-26 18.50	-	-	-	-	14.93	-	-	1
Dec-26 14.00	1.13	-	-	-	20.83	0.67	-	35
Dec-26 15.00	0.60	-	-	-	19.75	0.43	-	20
Dec-26 15.50	0.41	-	-	-	19.21	0.33	-	17
Dec-26 16.00	0.27	-	-	-	18.67	0.25	-	263
Dec-26 17.00	0.10	-	-	-	17.60	0.12	-	25
Dec-26 17.50	0.05	-	-	-	17.06	0.07	-	26
Dec-26 18.00	0.03	-	-	-	16.52	0.04	-	2
Mar-27 12.00	2.88	-	-	-	22.67	0.99	-	1
Mar-27 13.50	1.57	-	-	-	21.32	0.74	-	1
Mar-27 15.50	0.55	-	-	-	19.45	0.36	-	43
Mar-27 16.00	0.40	-	-	-	18.95	0.29	-	36
Mar-27 16.50	0.28	-	-	-	18.44	0.22	-	26
Mar-27 17.00	0.18	-	-	-	17.94	0.16	-	6
Mar-27 17.50	0.11	-	-	-	17.44	0.11	-	10
Jun-27 16.00	0.55	-	-	-	19.17	0.33	-	1
Dec-27 14.50	1.21	-	-	-	20.28	0.53	-	278
Dec-27 18.00	0.18	-	-	-	16.82	0.14	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	-	-	-	-	22.47	-	-	1
Jun-26 13.50	-	-	-	-	21.69	-0.01	-	1,378
Jun-26 14.00	0.02	0.04	0.04	0.04	20.92	-0.07	1	260
Jun-26 14.50	0.09	-	-	-	20.15	-0.26	-	105
Jun-26 15.00	0.30	-	-	-	19.40	-0.58	-	107
Jun-26 15.50	0.67	-	-	-	18.74	-0.87	-	108
Jun-26 16.00	1.14	-	-	-	18.08	-0.99	-	33
Jul-26 12.50	0.01	-	-	-	19.72	-0.02	-	11
Jul-26 13.50	0.08	-	-	-	18.26	-0.17	-	11
Jul-26 14.00	0.21	-	-	-	17.53	-0.35	-	147
Jul-26 14.50	0.44	-	-	-	16.80	-0.59	-	12
Jul-26 15.00	0.79	-	-	-	16.09	-0.81	-	2
Aug-26 14.00	0.32	-	-	-	17.85	-0.38	-	1
Aug-26 14.50	0.55	0.52	0.52	0.52	17.14	-0.55	2	9
Sep-26 12.50	0.07	-	-	-	20.04	-0.09	-	11
Sep-26 13.00	0.13	-	-	-	19.33	-0.16	-	9
Sep-26 13.50	0.23	-	-	-	18.62	-0.26	-	51
Sep-26 14.00	0.39	-	-	-	17.92	-0.39	-	37
Sep-26 14.50	0.62	-	-	-	17.21	-0.54	-	15
Sep-26 15.00	0.92	-	-	-	16.53	-0.70	-	19
Sep-26 15.50	1.30	-	-	-	15.92	-0.83	-	3
Sep-26 16.00	1.74	-	-	-	15.32	-0.93	-	33
Sep-26 16.50	2.22	-	-	-	14.71	-0.98	-	1
Sep-26 19.00	4.71	-	-	-	11.69	-1.00	-	1
Dec-26 11.50	0.07	-	-	-	21.30	-0.06	-	20
Dec-26 12.00	0.11	-	-	-	20.76	-0.10	-	12
Dec-26 12.50	0.18	-	-	-	20.22	-0.15	-	16
Dec-26 13.00	0.27	-	-	-	19.68	-0.22	-	5
Dec-26 13.50	0.41	-	-	-	19.14	-0.30	-	114
Dec-26 14.00	0.58	-	-	-	18.61	-0.39	-	125
Dec-26 14.50	0.81	-	-	-	18.07	-0.50	-	97
Dec-26 15.00	1.09	-	-	-	17.53	-0.61	-	16
Dec-26 15.50	1.42	-	-	-	16.99	-0.73	-	3
Dec-26 16.00	1.81	-	-	-	16.45	-0.83	-	32
Dec-26 17.00	2.72	-	-	-	15.38	-0.97	-	1
Dec-26 18.00	3.71	-	-	-	14.30	-1.00	-	1
Mar-27 11.50	0.12	-	-	-	19.93	-0.09	-	1
Mar-27 12.50	0.27	-	-	-	19.04	-0.19	-	8
Mar-27 13.00	0.39	-	-	-	18.59	-0.26	-	103
Mar-27 13.50	0.54	-	-	-	18.14	-0.33	-	15
Mar-27 14.00	0.74	-	-	-	17.69	-0.42	-	2
Mar-27 14.50	0.98	-	-	-	17.24	-0.51	-	7
Mar-27 15.00	1.26	-	-	-	16.78	-0.60	-	1
Mar-27 15.50	1.58	-	-	-	16.27	-0.70	-	3
Mar-27 16.00	1.94	-	-	-	15.77	-0.78	-	1
Mar-27 17.00	2.77	-	-	-	14.76	-0.91	-	3
Jun-27 14.50	1.05	-	-	-	16.95	-0.50	-	5
Jun-27 15.00	1.32	-	-	-	16.53	-0.59	-	1
Jun-27 15.50	1.63	-	-	-	16.01	-0.67	-	13
Sep-27 12.50	0.51	-	-	-	17.97	-0.27	-	5
Dec-27 14.00	1.16	-	-	-	16.76	-0.48	-	20
Dec-27 15.00	1.73	-	-	-	16.10	-0.63	-	11
Dec-27 19.00	5.03	-	-	-	11.97	-0.99	-	6
Dec-28 13.00	1.16	-	-	-	17.08	-0.41	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.23	-	-	-	18.62	-0.25	-	2
Sep-26 14.00	0.39	-	-	-	17.92	-0.38	-	1
Sep-26 15.00	0.90	-	-	-	16.53	-0.67	-	1
Sep-26 18.00	3.62	-	-	-	12.90	-0.99	-	13
Dec-26 13.50	0.40	-	-	-	19.14	-0.29	-	4

	Previous Close	22.91		05/06/26
	REPSOL Close	23.08		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.00	14.09	-	-	-	56.66	1.00	-	1
Jun-26 11.00	12.09	-	-	-	53.46	1.00	-	1
Jun-26 12.00	11.09	-	-	-	51.85	1.00	-	10
Jun-26 14.00	9.09	-	-	-	48.65	1.00	-	3,126
Jun-26 14.50	8.59	-	-	-	47.84	1.00	-	30
Jun-26 15.00	8.09	-	-	-	47.04	1.00	-	76
Jun-26 15.50	7.59	-	-	-	46.24	1.00	-	125
Jun-26 16.00	7.09	-	-	-	45.44	1.00	-	350
Jun-26 16.50	6.59	-	-	-	44.64	1.00	-	110
Jun-26 17.00	6.09	-	-	-	43.84	1.00	-	33
Jun-26 17.50	5.59	5.31	5.31	5.31	43.04	1.00	150	401
Jun-26 18.00	5.09	4.82	4.82	4.82	42.23	1.00	150	650
Jun-26 18.50	4.60	4.46	4.46	4.46	41.43	1.00	40	17
Jun-26 19.00	4.10	-	-	-	40.63	0.99	-	150
Jun-26 19.50	3.60	-	-	-	39.83	0.99	-	332
Jun-26 20.00	3.11	-	-	-	39.03	0.97	-	482
Jun-26 21.00	2.17	-	-	-	37.42	0.91	-	496
Jun-26 22.00	1.33	-	-	-	35.82	0.77	-	316
Jun-26 23.00	0.67	-	-	-	34.22	0.54	-	2,047
Jun-26 24.00	0.27	-	-	-	33.49	0.29	-	1,521
Jun-26 25.00	0.08	-	-	-	32.84	0.12	-	265
Jun-26 26.00	0.02	-	-	-	32.19	0.03	-	52
Jun-26 27.00	-	-	-	-	31.54	0.01	-	6
Jun-26 28.00	-	-	-	-	30.89	-	-	150
Jul-26 17.50	5.62	-	-	-	40.87	0.99	-	150
Jul-26 19.00	4.16	-	-	-	38.77	0.96	-	6
Jul-26 21.00	2.35	-	-	-	35.96	0.83	-	1
Jul-26 22.00	1.60	-	-	-	34.56	0.70	-	10,001
Jul-26 23.00	0.98	-	-	-	33.16	0.54	-	12
Jul-26 24.00	0.54	-	-	-	32.23	0.36	-	3,038
Jul-26 25.00	0.27	-	-	-	31.33	0.22	-	128
Jul-26 26.00	0.11	-	-	-	30.44	0.11	-	5
Aug-26 18.50	4.69	-	-	-	39.97	0.94	-	3
Aug-26 24.00	0.86	0.75	0.75	0.75	33.05	0.39	150	151
Aug-26 25.00	0.54	-	-	-	32.28	0.28	-	23
Aug-26 26.00	0.33	0.31	0.31	0.31	31.51	0.19	4	24
Sep-26 14.00	9.11	-	-	-	43.20	1.00	-	51
Sep-26 14.50	8.61	8.33	8.33	8.33	42.64	1.00	150	450
Sep-26 15.00	8.11	-	-	-	42.09	1.00	-	674
Sep-26 15.50	7.61	-	-	-	41.53	1.00	-	295
Sep-26 16.00	7.12	-	-	-	40.97	0.99	-	160
Sep-26 16.50	6.62	-	-	-	40.42	0.99	-	279
Sep-26 17.00	6.14	-	-	-	39.86	0.98	-	311
Sep-26 17.50	5.65	-	-	-	39.31	0.97	-	10
Sep-26 18.00	5.18	-	-	-	38.75	0.95	-	303
Sep-26 18.50	4.72	-	-	-	38.19	0.93	-	405
Sep-26 19.00	4.27	-	-	-	37.64	0.90	-	21
Sep-26 19.50	3.85	-	-	-	37.08	0.86	-	2
Sep-26 20.00	3.43	-	-	-	36.53	0.82	-	52
Sep-26 21.00	2.68	-	-	-	35.41	0.73	-	4
Sep-26 22.00	2.03	-	-	-	34.30	0.62	-	11,898
Sep-26 23.00	1.48	-	-	-	33.19	0.51	-	189
Sep-26 24.00	1.06	-	-	-	32.56	0.41	-	88
Sep-26 25.00	0.73	-	-	-	31.96	0.32	-	179
Sep-26 26.00	0.48	-	-	-	31.37	0.23	-	47
Sep-26 27.00	0.31	-	-	-	30.78	0.17	-	62
Sep-26 28.00	0.19	-	-	-	30.19	0.11	-	68
Sep-26 30.00	0.06	-	-	-	29.00	0.04	-	1
Sep-26 31.00	0.03	-	-	-	28.41	0.02	-	1
Dec-26 10.00	13.10	-	-	-	41.13	1.00	-	14
Dec-26 12.00	11.10	-	-	-	39.71	1.00	-	152
Dec-26 13.00	10.10	-	-	-	39.00	1.00	-	60
Dec-26 13.50	9.60	9.50	9.50	9.50	38.65	1.00	5	95
Dec-26 14.00	9.11	-	-	-	38.30	1.00	-	19,223
Dec-26 14.50	8.61	-	-	-	37.94	1.00	-	1
Dec-26 15.00	8.11	-	-	-	37.59	0.99	-	10
Dec-26 15.50	7.62	-	-	-	37.23	0.99	-	3,160
Dec-26 16.00	7.14	-	-	-	36.88	0.97	-	2,077
Dec-26 16.50	6.67	-	-	-	36.53	0.96	-	1
Dec-26 17.00	6.20	-	-	-	36.17	0.94	-	76
Dec-26 17.50	5.76	-	-	-	35.82	0.91	-	50
Dec-26 18.00	5.32	-	-	-	35.47	0.88	-	127
Dec-26 18.50	4.92	-	-	-	35.11	0.85	-	368
Dec-26 19.00	4.53	-	-	-	34.76	0.82	-	7
Dec-26 19.50	4.14	-	-	-	34.40	0.78	-	101
Dec-26 20.00	3.80	-	-	-	34.05	0.75	-	62
Dec-26 21.00	3.13	-	-	-	33.34	0.68	-	8
Dec-26 22.00	2.56	-	-	-	32.63	0.61	-	4,060
Dec-26 23.00	2.04	-	-	-	31.93	0.53	-	2
Dec-26 24.00	1.61	-	-	-	31.63	0.46	-	11,498
Dec-26 25.00	1.27	-	-	-	31.37	0.39	-	31
Dec-26 26.00	0.98	-	-	-	31.11	0.32	-	1,006
Dec-26 28.00	0.56	-	-	-	30.59	0.21	-	3
Dec-26 29.00	0.40	-	-	-	30.33	0.17	-	3
Dec-26 30.00	0.30	-	-	-	30.07	0.13	-	11
Dec-26 31.00	0.21	-	-	-	29.81	0.10	-	1
Mar-27 10.00	13.10	-	-	-	41.92	1.00	-	5
Mar-27 13.00	10.11	-	-	-	39.58	1.00	-	22
Mar-27 13.50	9.61	-	-	-	39.19	1.00	-	25
Mar-27 14.00	9.11	-	-	-	38.80	1.00	-	350
Mar-27 14.50	8.62	-	-	-	38.41	0.99	-	5
Mar-27 15.00	8.13	-	-	-	38.02	0.98	-	8
Mar-27 15.50	7.66	-	-	-	37.63	0.97	-	9
Mar-27 16.00	7.20	-	-	-	37.24	0.95	-	15
Mar-27 16.50	6.75	-	-	-	36.85	0.93	-	25
Mar-27 17.00	6.31	-	-	-	36.46	0.90	-	10
Mar-27 17.50	5.90	-	-	-	36.07	0.87	-	4
Mar-27 18.00	5.50	-	-	-	35.68	0.84	-	65
Mar-27 18.50	5.10	-	-	-	35.29	0.82	-	16
Mar-27 19.00	4.75	-	-	-	34.90	0.79	-	10
Mar-27 19.50	4.39	-	-	-	34.51	0.76	-	10
Mar-27 22.00	2.83	-	-	-	32.56	0.61	-	22
Mar-27 23.00	2.34	-	-	-	31.78	0.54	3,000	4,000
Mar-27 24.00	1.91	1.82	1.82	1.81	31.47	0.48	300	321
Mar-27 25.00	1.56	1.48	1.48	1.48	31.19	0.41	150	153
Mar-27 27.00	1.00	-	-	-	30.64	0.30	-	20
Mar-27 28.00	0.79	-	-	-	30.37	0.25	-	1
Mar-27 29.00	0.62	-	-	-	30.10	0.21	-	2,000
Mar-27 30.00	0.47	-	-	-	29.82	0.17	-	1
Mar-27 32.00	0.27	-	-	-	29.27	0.11	-	180
Jun-27 11.00	12.10	-	-	-	40.40	1.00	-	1
Jun-27 11.50	11.60	-	-	-	40.01	1.00	-	5
Jun-27 12.50	10.61	-	-	-	39.25	1.00	-	50
Jun-27 13.00	10.11	-	-	-	38.87	1.00	-	72
Jun-27 13.50	9.61	-	-	-	38.48	0.99	-	27
Jun-27 14.00	9.12	-	-	-	38.10	0.99	-	25
Jun-27 14.50	8.64	-	-	-	37.72	0.98	-	5,050
Jun-27 15.00	8.18	-	-	-	37.33	0.96	-	110
Jun-27 15.50	7.72	-	-	-	36.95	0.94	-	50
Jun-27 16.00	7.27	-	-	-	36.57	0.92	-	2
Jun-27 16.50	6.85	-	-	-	36.19	0.89	-	30
Jun-27 17.00	6.45	-	-	-	35.80	0.86	-	1,021
Jun-27 17.50	6.05	-	-	-	35.42	0.84	-	26
Jun-27 19.00	4.97	-	-	-	34.27	0.76	-	1
Jun-27 19.50	4.63	-	-	-	33.89	0.74	-	1
Sep-27 12.50	10.60	-	-	-	39.79	1.00	-	50
Sep-27 13.00	10.11	-	-	-	39.38	1.00	-	50
Sep-27 15.50	7.75	-	-	-	37.36	0.93	-	1
Sep-27 18.00	5.78	-	-	-	35.34	0.80	-	3,000
Sep-27 18.50	5.43	-	-	-	34.93	0.78	-	3,000
Sep-27 20.00	4.45	-	-	-	33.72	0.71	-	2,000
Sep-27 21.00	3.84	-	-	-	32.91	0.66	-	6
Sep-27 22.00	3.30	-	-	-	32.10	0.60	-	5
Sep-27 24.00	2.38	-	-	-	30.96	0.50	-	2
Dec-27 11.00	12.10	-	-	-	40.88	1.00	-	2
Dec-27 12.00	11.10	-	-	-	40.06	1.00	-	2
Dec-27 12.50	10.60	-	-	-	39.65	1.00	-	50
Dec-27 13.00	10.10	-	-	-	39.24	1.00	-	30
Dec-27 13.50	9.62	-	-	-	38.83	0.99	-	5
Dec-27 14.00	9.15	-	-	-	38.41	0.97	-	5,150
Dec-27 14.50	8.67	-	-	-	38.00	0.95	-	2,100
Dec-27 15.00	8.24	-	-	-	37.59	0.92	-	149
Dec-27 15.50	7.83	-	-	-	37.18	0.90	-	2
Dec-27 16.00	7.42	-	-	-	36.77	0.87	-	3
Dec-27 16.50	7.02	-	-	-	36.36	0.85	-	1,528
Dec-27 17.00	6.65	-	-	-	35.95	0.83	-	24
Dec-27 17.50	6.30	-	-	-	35.53	0.81	-	2
Dec-27 19.50	4.96	-	-	-	33.89	0.72	-	5
Dec-27 20.00	4.65	-	-	-	33.48	0.70	-	10,000
Dec-27 24.00	2.62	-	-	-	30.70	0.50	-	5,000
Dec-27 25.00	2.29	-	-	-	30.44	0.46	-	1
Mar-28 16.50	7.03	-	-	-	35.86	0.84	-	1
Mar-28 18.00	5.96	-	-	-	34.67	0.79	-	1
Mar-28 19.00	5.31	-	-	-	33.87	0.74	-	5
Mar-28 24.00	2.71	-	-	-	30.40	0.51	-	6
Mar-28 25.00	2.37	-	-	-	30.16	0.46	-	1,000
Mar-28 27.00	1.78	-	-	-	29.67	0.38	-	2,000
Mar-28 32.00	0.80	-	-	-	28.44	0.21	-	2,000
Jun-28 19.00	5.49	-	-	-	34.05	0.73	-	6
Jun-28 20.00	4.90	-	-	-	33.32	0.69	-	10
Jun-28 22.00	3.85	-	-	-	31.88	0.60	-	4
Dec-28 16.00	7.57	-	-	-	35.89	0.84	-	2,000
Dec-28 17.00	6.88	-	-	-	35.29	0.81	-	15,000
Dec-28 24.00	3.30	-	-	-	31.47	0.53	-	1,500
Dec-29 10.00	13.10	-	-	-	37.46	1.00	-	200
Dec-29 11.50	11.60	-	-	-	36.78	1.00	-	1
Dec-29 12.00	11.10	-	-	-	36.56	1.00	-	1
Dec-29 12.50	10.60	-	-	-	36.34	1.00	-	803
Dec-29 17.00	6.93	-	-	-	34.32	0.80	-	25
Dec-30 22.00	4.67	-	-	-	32.00	0.62	-	1,500
Dec-30 26.00	3.51	-	-	-	31.55	0.51	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 22.00	-	-	-	-	45.85	-	3	-
Jun-26 8.25	-	-	-	-	56.60	-	-	25
Jun-26 9.25	-	-	-	-	55.00	-	-	20
Jun-26 9.75	-	-	-	-	54.20	-	-	2
Jun-26 10.00	-	-	-	-	53.80	-	-	5,610
Jun-26 10.50	-	-	-	-	53.00	-	-	3,072
Jun-26 11.00	-	-	-	-	52.20	-	-	8,958
Jun-26 11.50	-	-	-	-	51.39	-	-	16
Jun-26 12.00	-	-	-	-	50.59	-	-	15,286
Jun-26 12.50	-	-	-	-	49.79	-	-	399
Jun-26 13.00	-	-	-	-	48.99	-	-	322
Jun-26 13.50	-	-	-	-	48.19	-	-	2
Jun-26 14.00	-	-	-	-	47.39	-	-	128
Jun-26 14.50	-	-	-	-	46.58	-	-	163
Jun-26 15.00	-	-	-	-	45.78	-	-	286
Jun-26 15.50	-	-	-	-	44.98	-	-	129
Jun-26 16.00	-	-	-	-	44.18	-	-	141
Jun-26 16.50	-	-	-	-	43.38	-	-	309
Jun-26 17.00	-	-	-	-	42.58	-	-	309
Jun-26 17.50	-	-	-	-	41.78	-	-	110
Jun-26 18.00	-	-	-	-	40.97	-	-	116
Jun-26 18.50	-	-	-	-	40.17	-	-	101
Jun-26 19.00	-	-	-	-	39.37	-	-	196
Jun-26 19.50	0.01	-	-	-	38.57	-0.01	-	605
Jun-26 20.00	0.02	-	-	-	37.77	-0.02	-	8,159
Jun-26 21.00	0.07	-	-	-	36.16	-0.08	-	249
Jun-26 22.00	0.22	-	-	-	34.56	-0.23	-	354
Jun-26 23.00	0.55	-	-	-	32.96	-0.46	-	2,309
Jun-26 24.00	1.16	-	-	-	32.23	-0.72	-	15
Jun-26 25.00	1.98	-	-	-	31.58	-0.90	-	11
Jun-26 w4 21.00	0.12	0.18	0.18	0.18	34.96	-0.12	3	3
Jun-26 w4 22.00	0.30	0.40	0.40	0.40	33.45	-0.26	5	5
Jul-26 16.50	0.01	-	-	-	38.32	-0.01	-	2
Jul-26 18.00	0.03	-	-	-	36.22	-0.03	-	10
Jul-26 18.50	0.05	-	-	-	35.52	-0.04	-	10
Jul-26 19.00	0.08	-	-	-	34.82	-0.06	-	5
Jul-26 19.50	0.12	-	-	-	34.12	-0.09	-	152
Jul-26 20.00	0.18	-	-	-	33.41	-0.13	-	2
Jul-26 21.00	0.36	-	-	-	32.01	-0.24	-	108
Jul-26 22.00	0.67	-	-	-	30.61	-0.38	-	6
Jul-26 24.00	1.78	-	-	-	28.28	-0.72	-	2
Aug-26 20.00	0.39	0.42	0.42	0.42	33.31	-0.19	1	2
Aug-26 21.00	0.63	0.74	0.74	0.74	31.95	-0.28	1	1
Aug-26 22.00	0.97	-	-	-	30.60	-0.40	-	1
Sep-26 6.75	-	-	-	-	47.64	-	-	2
Sep-26 10.50	-	-	-	-	43.47	-	-	9
Sep-26 11.00	-	-	-	-	42.91	-	-	30
Sep-26 11.50	-	-	-	-	42.36	-	-	51
Sep-26 12.00	-	-	-	-	41.80	-	-	295
Sep-26 12.50	-	-	-	-	41.25	-	-	80
Sep-26 13.00	0.01	-	-	-	40.69	-	-	119
Sep-26 13.50	0.01	-	-	-	40.13	-0.01	-	12
Sep-26 14.00	0.01	-	-	-	39.58	-0.01	-	143
Sep-26 14.50	0.02	-	-	-	39.02	-0.01	-	277
Sep-26 15.00	0.03	-	-	-	38.47	-0.02	-	35
Sep-26 15.50	0.05	-	-	-	37.91	-0.02	-	6
Sep-26 16.00	0.06	-	-	-	37.35	-0.03	-	10
Sep-26 16.50	0.09	-	-	-	36.80	-0.04	-	200
Sep-26 17.00	0.12	-	-	-	36.24	-0.06	-	654
Sep-26 17.50	0.16	-	-	-	35.69	-0.07	-	2,404
Sep-26 18.00	0.21	-	-	-	35.13	-0.09	-	358
Sep-26 18.50	0.27	-	-	-	34.57	-0.12	-	212
Sep-26 19.00	0.34	-	-	-	34.02	-0.15	-	14
Sep-26 19.50	0.43	-	-	-	33.46	-0.18	-	100
Sep-26 20.00	0.54	-	-	-	32.91	-0.21	-	7
Sep-26 21.00	0.81	-	-	-	31.79	-0.30	-	16
Sep-26 22.00	1.17	-	-	-	30.68	-0.40	-	7
Sep-26 23.00	1.63	-	-	-	29.57	-0.51	-	10
Sep-26 24.00	2.22	-	-	-	28.94	-0.62	-	1
Dec-26 8.00	-	-	-	-	41.06	-	-	9,500
Dec-26 8.75	-	-	-	-	40.53	-	-	1
Dec-26 9.00	-	-	-	-	40.35	-	-	13,015
Dec-26 9.50	-	-	-	-	40.00	-	-	750
Dec-26 10.00	-	-	-	-	39.65	-	-	34,000
Dec-26 10.50	-	-	-	-	39.29	-	-	1,000
Dec-26 11.00	0.01	-	-	-	38.94	-	-	15,621
Dec-26 11.50	0.01	-	-	-	38.58	-0.01	-	3,187
Dec-26 12.00	0.02	-	-	-	38.23	-0.01	-	15,760
Dec-26 12.50	0.03	-	-	-	37.88	-0.01	-	156
Dec-26 13.00	0.03	-	-	-	37.52	-0.01	-	12,000
Dec-26 13.50	0.05	-	-	-	37.17	-0.02	-	1
Dec-26 14.00	0.07	-	-	-	36.82	-0.03	-	11,025
Dec-26 14.50	0.09	-	-	-	36.46	-0.03	-	224
Dec-26 15.00	0.12	-	-	-	36.11	-0.04	-	4,184
Dec-26 15.50	0.15	-	-	-	35.75	-0.05	-	21,501
Dec-26 16.00	0.20	-	-	-	35.40	-0.07	-	2,160
Dec-26 16.50	0.25	-	-	-	35.05	-0.08	-	11
Dec-26 17.00	0.31	-	-	-	34.69	-0.10	-	117
Dec-26 17.50	0.38	-	-	-	34.34	-0.12	-	1,160
Dec-26 18.00	0.46	-	-	-	33.99	-0.14	-	16
Dec-26 18.50	0.56	-	-	-	33.63	-0.17	-	1
Dec-26 19.00	0.68	-	-	-	33.28	-0.19	-	4,000
Dec-26 19.50	0.79	-	-	-	32.92	-0.22	-	9
Dec-26 20.00	0.94	-	-	-	32.57	-0.25	-	2,018
Dec-26 21.00	1.26	-	-	-	31.86	-0.32	-	150
Dec-26 22.00	1.67	-	-	-	31.15	-0.40	-	74
Dec-26 23.00	2.15	-	-	-	30.45	-0.48	-	11
Dec-26 24.00	2.71	-	-	-	30.15	-0.56	-	20
Dec-26 25.00	3.38	-	-	-	29.89	-0.63	-	5
Dec-26 27.00	4.88	-	-	-	29.37	-0.77	-	2
Dec-26 28.00	5.72	-	-	-	29.11	-0.83	-	20
Mar-27 7.25	-	-	-	-	41.26	-	-	4
Mar-27 8.00	-	-	-	-	40.67	-	-	1
Mar-27 10.00	0.02	-	-	-	39.11	-0.01	-	245
Mar-27 11.50	0.05	-	-	-	37.94	-0.02	-	216
Mar-27 12.00	0.06	-	-	-	37.55	-0.02	-	210
Mar-27 12.50	0.08	-	-	-	37.16	-0.03	-	401
Mar-27 13.50	0.14	-	-	-	36.38	-0.04	-	4
Mar-27 14.00	0.17	-	-	-	35.99	-0.05	-	55
Mar-27 14.50	0.22	-	-	-	35.60	-0.06	-	100
Mar-27 15.00	0.27	-	-	-	35.21	-0.08	-	120
Mar-27 15.50	0.32	-	-	-	34.82	-0.09	-	150
Mar-27 16.00	0.40	0.37	0.37	0.37	34.43	-0.11	100	430
Mar-27 16.50	0.47	-	-	-	34.04	-0.12	-	25
Mar-27 17.00	0.55	-	-	-	33.65	-0.14	-	75
Mar-27 18.00	0.77	-	-	-	32.87	-0.19	-	2
Mar-27 18.50	0.88	-	-	-	32.48	-0.21	-	1
Mar-27 19.00	1.02	-	-	-	32.09	-0.24	-	2
Mar-27 21.00	1.70	-	-	-	30.53	-0.36	-	210
Mar-27 22.00	2.11	-	-	-	29.75	-0.42	-	31
Mar-27 23.00	2.62	-	-	-	28.97	-0.49	-	10
Mar-27 24.00	3.21	-	-	-	28.66	-0.56	-	1
Mar-27 25.00	3.86	4.10	4.10	4.10	28.38	-0.63	1	1
Mar-27 28.00	6.14	-	-	-	27.56	-0.79	-	4
Jun-27 8.00	0.01	-	-	-	39.87	-	-	25,000
Jun-27 9.50	0.03	-	-	-	38.72	-0.01	-	40
Jun-27 10.00	0.04	-	-	-	38.34	-0.01	-	10
Jun-27 10.50	0.05	-	-	-	37.96	-0.01	-	2
Jun-27 11.50	0.08	-	-	-	37.19	-0.02	-	80
Jun-27 12.00	0.11	-	-	-	36.81	-0.03	-	210
Jun-27 12.50	0.14	-	-	-	36.43	-0.04	-	200
Jun-27 13.00	0.17	-	-	-	36.05	-0.04	-	5,010
Jun-27 13.50	0.22	-	-	-	35.66	-0.06	-	183
Jun-27 14.00	0.27	-	-	-	35.28	-0.07	-	38
Jun-27 16.00	0.53	-	-	-	33.75	-0.12	-	25
Jun-27 19.50	1.37	-	-	-	31.07	-0.27	-	100
Jun-27 21.00	1.92	-	-	-	29.92	-0.36	-	2
Jun-27 22.00	2.32	-	-	-	29.16	-0.42	-	1
Sep-27 10.50	0.11	-	-	-	38.12	-0.03	-	100
Sep-27 11.00	0.14	-	-	-	37.72	-0.03	-	101
Sep-27 11.50	0.17	-	-	-	37.32	-0.04	-	100
Sep-27 12.00	0.20	-	-	-	36.91	-0.05	-	104
Sep-27 14.00	0.43	-	-	-	35.29	-0.09	-	25
Sep-27 14.50	0.50	-	-	-	34.89	-0.10	-	270
Sep-27 15.50	0.66	-	-	-	34.08	-0.13	-	159
Sep-27 18.00	1.25	-	-	-	32.06	-0.23	-	1,000
Dec-27 7.75	0.03	-	-	-	39.34	-0.01	-	234
Dec-27 8.00	0.04	-	-	-	39.13	-0.01	-	23,000
Dec-27 8.50	0.05	-	-	-	38.72	-0.01	-	8,000
Dec-27 9.00	0.07	-	-	-	38.31	-0.02	-	7,000
Dec-27 9.75	0.10	-	-	-	37.69	-0.02	-	62
Dec-27 10.00	0.11	-	-	-	37.49	-0.02	-	11,028
Dec-27 10.50	0.14	-	-	-	37.08	-0.03	-	12,938
Dec-27 11.00	0.17	-	-	-	36.66	-0.04	-	27,620
Dec-27 12.00	0.26	-	-	-	35.84	-0.05	-	1
Dec-27 12.50	0.31	-	-	-	35.43	-0.06	-	25
Dec-27 13.00	0.36	-	-	-	35.02	-0.07	-	266
Dec-27 14.00	0.50	-	-	-	34.19	-0.10	-	15,000
Dec-27 14.50	0.57	-	-	-	33.78	-0.11	-	7
Dec-27 15.00	0.65	-	-	-	33.37	-0.12	-	7,001
Dec-27 16.00	0.86	-	-	-	32.55	-0.16	-	30,000
Dec-27 16.50	0.96	-	-	-	32.14	-0.17	-	1,525
Dec-27 17.00	1.07	-	-	-	31.73	-0.19	-	25
Dec-27 18.00	1.35	-	-	-	30.90	-0.23	-	101
Dec-27 20.00	2.00	-	-	-	29.26	-0.32	-	2
Dec-27 21.00	2.38	-	-	-	28.43	-0.37	-	50
Dec-27 22.00	2.82	-	-	-	27.61	-0.43	-	20
Dec-27 24.00	3.89	-	-	-	26.48	-0.54	-	10
Mar-28 12.00	0.31	-	-	-	34.36	-0.06	-	1,000
Mar-28 13.50	0.51	-	-	-	33.17	-0.10	-	1,000
Mar-28 18.00	1.50	-	-	-	29.60	-0.25	-	1
Mar-28 21.00	2.56	-	-	-	27.21	-0.39	-	120
Mar-28 22.00	3.03	-	-	-	26.42	-0.44	-	114
Mar-28 26.00	5.42	-	-	-	24.84	-0.64	-	25
Jun-28 18.00	1.65	-	-	-	29.56	-0.25	-	4,000
Jun-28 19.50	2.17	-	-	-	28.48	-0.31	-	1
Jun-28 22.00	3.22	-	-	-	26.67	-0.43	-	4,000
Jun-28 23.00	3.70	-	-	-	25.95	-0.49	-	107
Sep-28 18.00	1.88	-	-	-	29.52	-0.27	-	300
Dec-28 9.00	0.17	-	-	-	34.72	-0.03	-	40,500
Dec-28 10.00	0.26	-	-	-	34.11	-0.05	-	10,000
Dec-28 11.50	0.43	-	-	-	33.20	-0.07	-	1,000
Dec-28 15.00	1.10	-	-	-	31.08	-0.16	-	28,500
Dec-28 16.00	1.37	-	-	-	30.47	-0.20	-	15,000
Dec-28 18.00	1.98	-	-	-	29.26	-0.27	-	1,000
Dec-28 24.00	4.80	-	-	-	26.05	-0.52	-	1,500
Jun-29 11.00	0.47	-	-	-	32.47	-0.07	-	140
Dec-29 7.75	0.16	-	-	-	33.01	-0.03	-	30,000
Dec-29 8.00	0.17	-	-	-	32.90	-0.03	-	17,000
Dec-29 11.00	0.56	-	-	-	31.56	-0.08	-	20,000
Dec-29 11.50	0.64	-	-	-	31.33	-0.09	-	17,000
Dec-29 12.50	0.86	-	-	-	30.89	-0.12	-	800
Dec-29 24.00	5.54	-	-	-	26.10	-0.51	-	20
Dec-30 14.00	1.50	-	-	-	29.26	-0.17	-	3,000
Dec-30 18.50	3.13	-	-	-	27.70	-0.32	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 23.00	0.08	-	-	-	43.60	1.00	10	-
Jun-26 14.00	9.09	-	-	-	48.65	1.00	-	1
Jun-26 14.50	8.59	-	-	-	47.84	1.00	-	1
Jun-26 15.00	8.09	-	-	-	47.04	1.00	-	1
Jun-26 16.00	7.09	-	-	-	45.44	1.00	-	3
Jun-26 17.00	6.09	-	-	-	43.84	1.00	-	10
Jun-26 18.00	5.09	-	-	-	42.23	1.00	-	7
Jun-26 18.00	5.09	-	-	-	42.23	1.00	-	5
Jun-26 18.50	4.60	-	-	-	41.43	1.00	-	10
Jun-26 19.00	4.10	-	-	-	40.63	0.99	-	10
Jun-26 19.00	4.10	-	-	-	40.63	0.99	-	10
Jun-26 19.50	3.60	-	-	-	39.83	0.99	-	20
Jun-26 20.00	3.11	-	-	-	39.03	0.97	-	10
Jun-26 21.00	2.17	-	-	-	37.42	0.91	-	5
Jun-26 21.00	2.17	-	-	-	37.42	0.91	-	123
Jun-26 22.00	1.33	-	-	-	35.82	0.77	-	25
Jun-26 22.00	1.33	-	-	-	35.82	0.77	-	10
Jun-26 23.00	0.67	-	-	-	34.22	0.54	-	15
Jun-26 23.00	0.67	-	-	-	34.22	0.54	-	20
Jun-26 24.00	0.27	-	-	-	33.49	0.29	-	10
Jun-26 24.00	0.27	-	-	-	33.49	0.29	-	30
Jun-26 25.00	0.08	-	-	-	32.84	0.12	-	31
Jun-26 26.00	0.02	-	-	-	32.19	0.03	-	25
Jun-26 28.00	-	-	-	-	30.89	-	-	24
Jul-26 21.00	2.04	-	-	-	35.96	0.74	-	15
Jul-26 22.00	1.36	-	-	-	34.56	0.61	-	5
Jul-26 22.00	1.36	-	-	-	34.56	0.61	-	15
Jul-26 23.00	0.83	-	-	-	33.16	0.46	-	10
Sep-26 14.00	8.65	-	-	-	43.20	0.98	-	1
Sep-26 14.50	8.16	-	-	-	42.64	0.97	-	1
Sep-26 18.00	4.93	-	-	-	38.75	0.88	-	10
Sep-26 21.00	2.62	-	-	-	35.41	0.69	-	10
Sep-26 22.00	2.00	-	-	-	34.30	0.60	-	73
Sep-26 23.00	1.46	-	-	-	33.19	0.50	-	14
Sep-26 24.00	1.05	-	-	-	32.56	0.40	-	1
Sep-26 26.00	0.48	-	-	-	31.37	0.23	-	1
Dec-26 14.50	8.32	-	-	-	37.94	0.95	-	1
Dec-26 15.00	7.86	-	-	-	37.59	0.94	-	33
Dec-26 17.00	6.10	-	-	-	36.17	0.88	-	7
Dec-26 18.00	5.28	-	-	-	35.47	0.84	-	27
Dec-26 23.00	2.03	-	-	-	31.93	0.53	-	1
Dec-26 24.00	1.61	-	-	-	31.63	0.45	-	155
Dec-26 25.00	1.26	-	-	-	31.37	0.39	-	18
Dec-26 27.00	0.74	-	-	-	30.85	0.26	-	1
Mar-27 23.00	2.25	-	-	-	31.78	0.51	-	1
Mar-27 24.00	1.85	-	-	-	31.47	0.45	-	5
Mar-27 27.00	0.98	-	-	-	30.64	0.29	-	10
Dec-27 12.00	10.29	-	-	-	40.06	0.90	-	15,000
Dec-27 16.00	7.17	-	-	-	36.77	0.80	-	7
Dec-28 15.25	7.67	-	-	-	36.35	0.76	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	50.59	-	-	13
Jun-26 13.00	-	-	-	-	48.99	-	-	20
Jun-26 14.00	-	-	-	-	47.39	-	-	1
Jun-26 15.00	-	-	-	-	45.78	-	-	1
Jun-26 16.50	-	-	-	-	43.38	-	-	10
Jun-26 17.00	-	-	-	-	42.58	-	-	2
Jun-26 20.00	0.02	-	-	-	37.77	-0.02	-	6
Jun-26 21.00	0.07	-	-	-	36.16	-0.09	-	15
Jun-26 21.00	0.07	-	-	-	36.16	-0.09	-	20
Jun-26 22.00	0.21	-	-	-	34.56	-0.23	-	20
Jun-26 22.00	0.21	-	-	-	34.56	-0.23	-	30
Jun-26 23.00	0.55	-	-	-	32.96	-0.46	-	5
Jul-26 18.00	0.03	-	-	-	36.22	-0.03	-	4
Jul-26 20.00	0.18	-	-	-	33.41	-0.13	-	10
Jul-26 20.00	0.18	-	-	-	33.41	-0.13	-	10
Jul-26 21.00	0.36	-	-	-	32.01	-0.24	-	10
Jul-26 21.00	0.36	-	-	-	32.01	-0.24	-	10
Jul-26 22.00	0.66	-	-	-	30.61	-0.38	-	20
Jul-26 23.00	1.13	-	-	-	29.21	-0.55	-	5
Aug-26 19.00	0.23	-	-	-	34.67	-0.12	-	5
Sep-26 11.00	-	-	-	-	42.91	-	-	1,200
Sep-26 16.00	0.06	-	-	-	37.35	-0.03	-	10
Sep-26 19.00	0.34	-	-	-	34.02	-0.14	-	15
Dec-26 11.00	0.01	-	-	-	38.94	-	-	1
Dec-26 13.50	0.05	-	-	-	37.17	-0.02	-	150
Dec-26 14.50	0.09	-	-	-	36.46	-0.03	-	150
Dec-26 15.00	0.12	-	-	-	36.11	-0.04	-	1
Dec-26 15.50	0.15	-	-	-	35.75	-0.05	-	450
Dec-26 16.00	0.20	-	-	-	35.40	-0.07	-	33
Dec-26 17.00	0.31	-	-	-	34.69	-0.10	-	154
Dec-26 18.00	0.46	0.45	0.45	0.45	33.99	-0.14	1	1
Dec-26 20.00	0.92	-	-	-	32.57	-0.25	-	15
Dec-26 22.00	1.64	-	-	-	31.15	-0.39	-	15
Mar-27 11.50	0.05	-	-	-	37.94	-0.02	-	1
Dec-28 15.25	1.14	-	-	-	30.93	-0.16	-	750

	Previous Close	4.53		05/06/26
	SACYR Close	4.58		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.38	-	-	-	28.30	1.00	-	5
Sep-26 3.50	1.08	-	-	-	27.80	1.00	-	10
Sep-26 4.00	0.60	-	-	-	27.62	0.89	-	20
Dec-26 3.70	0.91	-	-	-	28.19	0.90	-	10
Dec-26 3.90	0.75	-	-	-	28.07	0.81	-	25
Dec-26 4.00	0.67	-	-	-	28.02	0.77	-	5
Dec-26 4.20	0.54	-	-	-	27.90	0.68	-	20
Dec-26 4.30	0.49	-	-	-	27.84	0.64	-	43
Dec-26 4.50	0.38	-	-	-	27.72	0.55	-	10
Dec-26 4.70	0.29	-	-	-	27.58	0.47	-	10
Dec-26 4.80	0.26	-	-	-	27.50	0.43	-	10
Dec-26 5.00	0.19	-	-	-	27.34	0.35	-	20
Mar-27 3.70	0.93	-	-	-	26.67	0.85	-	10
Mar-27 3.80	0.85	-	-	-	26.62	0.82	-	10
Mar-27 4.80	0.30	-	-	-	26.11	0.45	-	20,000
Jun-27 3.90	0.81	-	-	-	25.50	0.77	-	25
Dec-27 4.00	0.79	-	-	-	24.43	0.72	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	29.81	-	-	10
Jun-26 3.80	-	-	-	-	29.73	-	-	102
Jun-26 4.90	0.33	-	-	-	25.98	-0.91	-	5
Sep-26 3.60	0.02	-	-	-	28.74	-0.06	-	20
Sep-26 4.50	0.27	-	-	-	28.41	-0.47	-	100
Dec-26 3.50	0.04	-	-	-	28.60	-0.09	-	10
Dec-26 3.80	0.10	-	-	-	28.42	-0.17	-	5
Dec-26 4.70	0.47	-	-	-	27.87	-0.54	-	50
Dec-26 5.00	0.67	-	-	-	27.63	-0.67	-	100
Jun-27 3.40	0.07	-	-	-	25.81	-0.11	-	20

	Previous Close	10.73		05/06/26
	SANTANDER Close	10.67		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w2 9.00	1.68	1.72	1.85	1.72	40.50	1.00	2	2
Jun-26 w2 10.00	0.70	-	-	-	36.07	0.91	-	2
Jun-26 w2 10.50	0.30	-	-	-	33.85	0.65	-	2
Jun-26 w2 11.00	0.08	-	-	-	32.98	0.27	-	1
Jun-26 3.10	7.58	-	-	-	61.88	1.00	-	1
Jun-26 4.70	5.98	-	-	-	55.38	1.00	-	1
Jun-26 6.75	3.93	-	-	-	47.06	1.00	-	5
Jun-26 8.00	2.68	-	-	-	41.99	1.00	-	34
Jun-26 8.50	2.18	-	-	-	39.96	1.00	-	18
Jun-26 8.75	1.93	-	-	-	38.94	1.00	-	51
Jun-26 9.00	1.68	-	-	-	37.93	0.99	-	513
Jun-26 9.25	1.44	-	-	-	36.91	0.98	-	3,224
Jun-26 9.50	1.20	-	-	-	35.90	0.96	-	195
Jun-26 9.75	0.96	-	-	-	34.88	0.91	-	300
Jun-26 10.00	0.74	-	-	-	33.87	0.85	-	139
Jun-26 10.50	0.37	-	-	-	31.84	0.62	-	13,948
Jun-26 11.00	0.14	-	-	-	30.99	0.33	-	713
Jun-26 11.50	0.04	-	-	-	30.77	0.12	-	5,100
Jun-26 12.00	0.01	-	-	-	30.55	0.03	-	581
Jun-26 12.50	-	-	-	-	30.33	-	-	30
Jun-26 13.00	-	-	-	-	30.11	-	-	8
Jun-26 13.50	-	-	-	-	29.89	-	-	13
Jun-26 w4 9.00	1.69	-	-	-	36.94	0.98	-	1
Jul-26 9.50	1.29	-	-	-	34.38	0.86	-	1
Jul-26 10.00	0.89	-	-	-	32.55	0.75	-	2
Jul-26 10.50	0.55	-	-	-	30.73	0.59	-	1
Jul-26 11.00	0.31	-	-	-	29.93	0.41	-	16
Jul-26 11.50	0.16	-	-	-	29.68	0.25	-	133
Jul-26 12.00	0.07	-	-	-	29.43	0.14	-	110
Aug-26 9.00	1.84	-	-	-	36.22	0.87	-	170
Aug-26 10.50	0.72	-	-	-	30.98	0.59	-	1,800
Sep-26 5.50	5.21	-	-	-	47.34	1.00	-	17
Sep-26 5.75	4.96	-	-	-	46.55	1.00	-	1
Sep-26 6.00	4.72	-	-	-	45.76	0.99	-	2
Sep-26 6.50	4.23	-	-	-	44.19	0.99	-	16
Sep-26 7.00	3.74	-	-	-	42.61	0.98	-	4
Sep-26 7.75	3.03	-	-	-	40.24	0.95	-	30
Sep-26 8.00	2.80	-	-	-	39.45	0.93	-	100
Sep-26 8.50	2.35	-	-	-	37.88	0.90	-	458
Sep-26 8.75	2.13	-	-	-	37.09	0.87	-	3,200
Sep-26 9.00	1.92	-	-	-	36.30	0.84	-	21
Sep-26 9.25	1.72	-	-	-	35.51	0.81	-	39
Sep-26 9.50	1.52	-	-	-	34.72	0.77	-	4
Sep-26 9.75	1.34	-	-	-	33.93	0.73	-	5,025
Sep-26 10.00	1.16	-	-	-	33.15	0.69	-	119
Sep-26 10.50	0.85	-	-	-	31.57	0.59	-	5
Sep-26 11.00	0.60	-	-	-	30.81	0.48	-	43
Sep-26 11.50	0.41	-	-	-	30.48	0.37	-	7
Sep-26 12.00	0.27	-	-	-	30.15	0.27	-	598
Sep-26 12.50	0.17	-	-	-	29.82	0.19	-	6
Sep-26 13.00	0.11	-	-	-	29.49	0.13	-	20
Dec-26 3.00	7.70	-	-	-	51.80	1.00	-	1
Dec-26 4.00	6.71	-	-	-	49.27	1.00	-	100
Dec-26 4.50	6.22	-	-	-	48.01	1.00	-	1
Dec-26 4.80	5.92	-	-	-	47.25	1.00	-	5,050
Dec-26 4.90	5.82	-	-	-	47.00	1.00	-	50
Dec-26 5.00	5.73	-	-	-	46.74	1.00	-	25
Dec-26 5.25	5.48	-	-	-	46.11	0.99	-	25
Dec-26 5.75	5.00	-	-	-	44.85	0.99	-	6
Dec-26 6.00	4.75	-	-	-	44.21	0.98	-	7
Dec-26 6.50	4.28	-	-	-	42.95	0.97	-	5
Dec-26 7.00	3.81	-	-	-	41.68	0.95	-	86
Dec-26 7.50	3.36	-	-	-	40.42	0.93	-	29
Dec-26 7.75	3.14	-	-	-	39.79	0.91	-	2
Dec-26 8.00	2.92	-	-	-	39.15	0.89	-	10,026
Dec-26 8.25	2.71	-	-	-	38.52	0.87	-	200
Dec-26 8.50	2.51	-	-	-	37.89	0.85	-	100
Dec-26 8.75	2.31	-	-	-	37.26	0.82	-	4
Dec-26 9.00	2.11	-	-	-	36.62	0.80	-	284
Dec-26 9.25	1.93	-	-	-	35.99	0.77	-	2
Dec-26 9.50	1.75	-	-	-	35.36	0.73	-	62
Dec-26 9.75	1.57	-	-	-	34.73	0.70	-	10
Dec-26 10.00	1.42	-	-	-	34.09	0.66	-	86
Dec-26 10.50	1.11	-	-	-	32.83	0.59	-	97
Dec-26 11.00	0.87	-	-	-	32.10	0.51	-	76
Dec-26 11.50	0.67	0.66	0.66	0.66	31.67	0.43	50	110
Dec-26 12.00	0.50	-	-	-	31.23	0.35	-	14
Dec-26 12.50	0.38	-	-	-	30.79	0.28	-	5,252
Dec-26 13.00	0.27	-	-	-	30.36	0.22	-	2,750
Dec-26 13.50	0.19	-	-	-	29.92	0.17	-	16
Dec-26 14.00	0.13	-	-	-	29.48	0.13	-	100
Dec-26 14.50	0.09	-	-	-	29.04	0.09	-	100
Mar-27 4.60	6.12	-	-	-	45.45	1.00	-	25
Mar-27 4.70	6.03	-	-	-	45.23	0.99	-	25
Mar-27 4.80	5.93	-	-	-	45.02	0.99	-	50
Mar-27 4.90	5.83	-	-	-	44.80	0.99	-	50
Mar-27 5.00	5.73	-	-	-	44.59	0.99	-	50
Mar-27 5.25	5.49	-	-	-	44.05	0.99	-	25
Mar-27 6.00	4.78	-	-	-	42.43	0.97	-	25
Mar-27 6.25	4.55	-	-	-	41.89	0.96	-	25
Mar-27 7.50	3.44	-	-	-	39.20	0.89	-	1
Mar-27 8.00	3.03	-	-	-	38.12	0.86	-	2
Mar-27 9.25	2.11	-	-	-	35.43	0.74	-	60
Mar-27 9.50	1.94	-	-	-	34.89	0.71	-	36
Mar-27 11.00	1.10	-	-	-	32.09	0.52	-	1
Mar-27 11.50	0.89	-	-	-	31.66	0.46	-	48
Mar-27 12.00	0.72	-	-	-	31.24	0.40	6,500	6,551
Mar-27 13.00	0.45	-	-	-	30.40	0.28	-	100
Mar-27 13.50	0.34	-	-	-	29.98	0.24	-	100
Jun-27 6.00	4.81	-	-	-	42.28	0.96	-	25
Jun-27 6.25	4.58	-	-	-	41.78	0.95	-	25
Jun-27 6.50	4.36	-	-	-	41.29	0.94	-	25
Jun-27 6.75	4.14	-	-	-	40.80	0.92	-	25
Jun-27 7.00	3.93	-	-	-	40.31	0.91	-	25
Jun-27 7.25	3.72	-	-	-	39.82	0.89	-	25
Jun-27 7.50	3.52	-	-	-	39.32	0.88	-	10
Jun-27 8.25	2.94	-	-	-	37.85	0.82	-	5
Jun-27 9.00	2.42	-	-	-	36.37	0.75	-	6,000
Jun-27 9.75	1.94	-	-	-	34.90	0.68	-	1
Jun-27 10.00	1.79	-	-	-	34.41	0.65	-	5,000
Jun-27 11.00	1.28	-	-	-	32.84	0.54	-	4
Jun-27 12.50	0.73	-	-	-	31.71	0.37	-	5
Sep-27 9.00	2.56	-	-	-	36.42	0.74	-	150
Dec-27 2.30	8.40	-	-	-	48.19	1.00	-	22
Dec-27 4.20	6.52	-	-	-	44.87	0.99	-	7,000
Dec-27 4.90	5.85	-	-	-	43.65	0.98	-	4
Dec-27 5.00	5.76	-	-	-	43.47	0.98	-	2
Dec-27 5.25	5.53	-	-	-	43.04	0.97	-	3
Dec-27 5.50	5.30	-	-	-	42.60	0.96	-	5
Dec-27 7.00	4.05	-	-	-	39.98	0.88	-	2,545
Dec-27 7.50	3.67	-	-	-	39.10	0.85	-	4
Dec-27 8.00	3.31	-	-	-	38.23	0.82	-	13
Dec-27 8.50	2.97	-	-	-	37.35	0.78	-	2
Dec-27 9.00	2.64	-	-	-	36.48	0.74	-	151
Dec-27 9.25	2.49	-	-	-	36.04	0.72	-	25
Dec-27 10.00	2.06	-	-	-	34.73	0.65	-	20
Dec-27 10.50	1.79	-	-	-	33.85	0.61	-	1
Dec-27 11.00	1.57	-	-	-	33.32	0.56	-	5,000
Dec-27 11.50	1.36	-	-	-	32.96	0.51	-	150
Dec-27 12.00	1.19	-	-	-	32.60	0.47	-	5
Mar-28 8.75	2.90	-	-	-	36.70	0.75	-	1
Mar-28 9.00	2.74	-	-	-	36.29	0.73	-	450
Mar-28 9.25	2.60	-	-	-	35.88	0.71	-	300
Mar-28 9.50	2.46	-	-	-	35.46	0.69	-	50
Mar-28 9.75	2.32	-	-	-	35.05	0.67	-	250
Mar-28 10.00	2.18	-	-	-	34.64	0.65	-	126
Mar-28 13.50	0.87	-	-	-	31.49	0.37	-	150
Jun-28 6.00	4.91	-	-	-	41.09	0.92	-	3
Jun-28 7.75	3.61	-	-	-	38.36	0.82	-	4
Jun-28 9.50	2.53	-	-	-	35.62	0.69	-	5
Jun-28 10.00	2.25	-	-	-	34.84	0.65	-	150
Jun-28 12.50	1.25	-	-	-	32.59	0.46	-	2
Dec-28 8.50	3.22	-	-	-	37.15	0.76	-	3,004
Dec-28 9.00	2.94	-	-	-	36.44	0.73	-	4
Dec-28 12.00	1.60	-	-	-	33.30	0.51	-	5,000
Dec-30 7.50	4.10	-	-	-	38.42	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 10.50	-	-	-	-	32.53	-	1	-
Jun-26 w2 10.50	0.12	-	-	-	32.47	-0.35	-	2
Jun-26 w2 11.00	0.39	-	-	-	31.60	-0.74	-	2
Jun-26 3.10	-	-	-	-	62.40	-	-	1
Jun-26 3.80	-	-	-	-	59.56	-	-	25,000
Jun-26 4.10	-	-	-	-	58.34	-	-	3
Jun-26 4.20	-	-	-	-	57.93	-	-	5
Jun-26 4.30	-	-	-	-	57.53	-	-	5
Jun-26 4.40	-	-	-	-	57.12	-	-	5
Jun-26 4.50	-	-	-	-	56.71	-	-	3,751
Jun-26 4.70	-	-	-	-	55.90	-	-	5
Jun-26 4.80	-	-	-	-	55.50	-	-	6
Jun-26 4.90	-	-	-	-	55.09	-	-	5
Jun-26 5.50	-	-	-	-	52.65	-	-	17
Jun-26 5.75	-	-	-	-	51.64	-	-	116
Jun-26 6.00	-	-	-	-	50.63	-	-	2
Jun-26 6.25	-	-	-	-	49.61	-	-	3,500
Jun-26 6.50	-	-	-	-	48.60	-	-	3,775
Jun-26 6.75	-	-	-	-	47.58	-	-	100
Jun-26 7.00	-	-	-	-	46.57	-	-	359
Jun-26 7.25	-	-	-	-	45.55	-	-	95
Jun-26 7.50	-	-	-	-	44.54	-	-	536
Jun-26 7.75	-	-	-	-	43.52	-	-	5,773
Jun-26 8.00	-	-	-	-	42.51	-	-	55,523
Jun-26 8.25	-	-	-	-	41.49	-	-	80
Jun-26 8.50	-	-	-	-	40.48	-	-	74
Jun-26 8.75	-	-	-	-	39.46	-	-	143
Jun-26 9.00	-	-	-	-	38.45	-0.01	-	8,784
Jun-26 9.25	0.01	-	-	-	37.43	-0.02	-	22,919
Jun-26 9.50	0.02	0.02	0.02	0.02	36.42	-0.05	2	3,507
Jun-26 9.75	0.03	-	-	-	35.40	-0.09	-	185
Jun-26 10.00	0.06	-	-	-	34.39	-0.16	-	713
Jun-26 10.50	0.19	0.13	0.13	0.13	32.36	-0.38	5	1,023
Jun-26 11.00	0.46	-	-	-	31.51	-0.67	-	217
Jun-26 11.50	0.86	-	-	-	31.29	-0.88	-	151
Jun-26 12.00	1.33	-	-	-	31.07	-0.98	-	300
Jul-26 8.50	0.02	-	-	-	39.07	-0.04	-	1
Jul-26 9.00	0.05	-	-	-	37.25	-0.08	-	160
Jul-26 9.25	0.07	-	-	-	36.33	-0.11	-	53
Jul-26 9.50	0.11	-	-	-	35.42	-0.15	-	3
Jul-26 9.75	0.15	-	-	-	34.51	-0.20	-	56
Jul-26 10.00	0.20	-	-	-	33.59	-0.26	-	1
Jul-26 10.50	0.37	-	-	-	31.77	-0.41	-	15
Jul-26 11.00	0.62	-	-	-	30.97	-0.59	-	8
Aug-26 9.75	0.27	0.26	0.26	0.26	34.07	-0.25	40	425
Aug-26 10.50	0.51	0.45	0.45	0.45	31.45	-0.42	5	7
Aug-26 11.00	0.77	-	-	-	30.68	-0.55	-	5
Sep-26 4.00	-	-	-	-	52.44	-	-	2
Sep-26 6.00	0.01	-	-	-	46.13	-0.01	-	32,505
Sep-26 6.75	0.02	-	-	-	43.77	-0.02	-	103
Sep-26 7.00	0.03	-	-	-	42.98	-0.02	-	14,626
Sep-26 7.25	0.03	-	-	-	42.19	-0.03	-	30
Sep-26 7.50	0.05	-	-	-	41.40	-0.04	-	210
Sep-26 7.75	0.06	-	-	-	40.61	-0.05	-	10,010
Sep-26 8.00	0.08	-	-	-	39.82	-0.07	-	10,209
Sep-26 8.25	0.10	-	-	-	39.04	-0.09	-	91
Sep-26 8.50	0.12	-	-	-	38.25	-0.11	-	5,001
Sep-26 8.75	0.16	-	-	-	37.46	-0.13	-	55
Sep-26 9.00	0.19	-	-	-	36.67	-0.16	-	133
Sep-26 9.25	0.24	-	-	-	35.88	-0.19	-	4,041
Sep-26 9.50	0.30	-	-	-	35.09	-0.23	-	731
Sep-26 9.75	0.36	-	-	-	34.30	-0.27	-	246
Sep-26 10.00	0.44	-	-	-	33.52	-0.32	-	35
Sep-26 10.50	0.62	-	-	-	31.94	-0.42	-	23
Sep-26 11.00	0.87	-	-	-	31.18	-0.53	-	20
Sep-26 12.00	1.55	-	-	-	30.52	-0.73	-	150
Sep-26 12.50	1.95	-	-	-	30.19	-0.82	-	200
Dec-26 2.50	-	-	-	-	52.29	-	-	40
Dec-26 2.80	-	-	-	-	51.53	-	-	60,000
Dec-26 3.20	-	-	-	-	50.52	-	-	10
Dec-26 3.40	-	-	-	-	50.01	-	-	2
Dec-26 3.50	-	-	-	-	49.76	-	-	5
Dec-26 3.60	-	-	-	-	49.50	-	-	50,002
Dec-26 4.00	-	-	-	-	48.49	-	-	25,007
Dec-26 4.20	-	-	-	-	47.99	-	-	25
Dec-26 4.30	-	-	-	-	47.73	-	-	15,000
Dec-26 4.40	-	-	-	-	47.48	-	-	10,000
Dec-26 4.60	0.01	-	-	-	46.97	-	-	80
Dec-26 4.70	0.01	-	-	-	46.72	-0.01	-	5
Dec-26 4.80	0.01	-	-	-	46.47	-0.01	-	15,000
Dec-26 4.90	0.01	-	-	-	46.22	-0.01	-	150
Dec-26 5.00	0.01	-	-	-	45.96	-0.01	-	20,400
Dec-26 5.25	0.01	-	-	-	45.33	-0.01	-	600
Dec-26 6.00	0.04	-	-	-	43.43	-0.02	-	5,019
Dec-26 6.25	0.05	-	-	-	42.80	-0.03	-	5
Dec-26 6.50	0.06	-	-	-	42.17	-0.04	-	155
Dec-26 6.75	0.07	-	-	-	41.54	-0.05	-	156
Dec-26 7.00	0.09	-	-	-	40.90	-0.06	-	10,173
Dec-26 7.25	0.12	-	-	-	40.27	-0.07	-	50
Dec-26 7.50	0.14	-	-	-	39.64	-0.09	-	18
Dec-26 7.75	0.17	-	-	-	39.01	-0.10	-	51
Dec-26 8.00	0.21	-	-	-	38.37	-0.12	-	34,884
Dec-26 8.25	0.25	-	-	-	37.74	-0.14	-	610
Dec-26 8.50	0.29	-	-	-	37.11	-0.17	-	15,882
Dec-26 8.75	0.35	-	-	-	36.48	-0.19	-	856
Dec-26 9.00	0.40	-	-	-	35.84	-0.22	-	5,092
Dec-26 9.25	0.47	-	-	-	35.21	-0.25	-	807
Dec-26 9.50	0.54	-	-	-	34.58	-0.28	-	36
Dec-26 9.75	0.62	-	-	-	33.95	-0.32	-	10
Dec-26 10.00	0.71	-	-	-	33.31	-0.35	-	32,113
Dec-26 10.50	0.91	-	-	-	32.05	-0.43	-	4,561
Dec-26 11.00	1.17	-	-	-	31.32	-0.51	-	19
Dec-26 11.50	1.47	-	-	-	30.89	-0.59	-	10
Dec-26 14.00	3.44	-	-	-	28.70	-0.89	-	3
Mar-27 5.25	0.04	-	-	-	43.47	-0.02	-	470
Mar-27 5.50	0.04	-	-	-	42.93	-0.03	-	150
Mar-27 6.00	0.07	-	-	-	41.85	-0.04	-	150
Mar-27 6.75	0.14	-	-	-	40.24	-0.07	-	371
Mar-27 7.25	0.20	-	-	-	39.16	-0.10	-	16,000
Mar-27 8.00	0.32	-	-	-	37.54	-0.15	-	100
Mar-27 8.25	0.37	-	-	-	37.00	-0.17	-	5,400
Mar-27 8.50	0.43	-	-	-	36.46	-0.19	-	100
Mar-27 8.75	0.48	-	-	-	35.93	-0.21	-	5
Mar-27 9.00	0.55	-	-	-	35.39	-0.24	-	40
Mar-27 9.50	0.70	-	-	-	34.31	-0.29	-	5
Mar-27 9.75	0.79	-	-	-	33.77	-0.32	6,500	6,500
Mar-27 10.00	0.89	0.79	0.79	0.79	33.23	-0.35	25	27
Mar-27 11.00	1.35	-	-	-	31.51	-0.49	-	3
Mar-27 11.50	1.64	-	-	-	31.08	-0.56	-	3
Jun-27 3.00	-	-	-	-	46.87	-	-	15,000
Jun-27 4.00	0.02	-	-	-	44.90	-0.01	-	1
Jun-27 5.50	0.08	-	-	-	41.95	-0.04	-	42
Jun-27 6.00	0.12	-	-	-	40.97	-0.06	-	20,100
Jun-27 7.00	0.25	-	-	-	39.00	-0.10	-	5,150
Jun-27 7.25	0.29	-	-	-	38.51	-0.12	-	150
Jun-27 7.50	0.32	-	-	-	38.01	-0.13	-	810
Jun-27 7.75	0.38	-	-	-	37.52	-0.15	-	150
Jun-27 8.00	0.44	-	-	-	37.03	-0.17	-	8,000
Jun-27 8.75	0.63	-	-	-	35.56	-0.23	-	10
Jun-27 9.00	0.70	-	-	-	35.06	-0.26	-	16,003
Jun-27 10.00	1.06	-	-	-	33.10	-0.36	-	10,000
Jun-27 10.50	1.26	-	-	-	32.11	-0.42	-	5,001
Sep-27 8.00	0.52	-	-	-	36.36	-0.18	-	310
Sep-27 9.50	0.97	-	-	-	33.65	-0.31	-	263
Sep-27 9.75	1.07	-	-	-	33.19	-0.33	-	25
Sep-27 10.00	1.17	-	-	-	32.74	-0.36	-	5
Dec-27 3.30	0.02	-	-	-	43.96	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	43.61	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	42.91	-0.02	-	10
Dec-27 4.00	0.04	-	-	-	42.73	-0.02	-	42
Dec-27 4.20	0.05	-	-	-	42.38	-0.02	-	7,000
Dec-27 4.40	0.06	-	-	-	42.03	-0.03	-	51,025
Dec-27 4.70	0.08	-	-	-	41.51	-0.03	-	10
Dec-27 5.25	0.13	-	-	-	40.55	-0.05	-	11,500
Dec-27 5.50	0.16	-	-	-	40.11	-0.06	-	1
Dec-27 5.75	0.18	-	-	-	39.67	-0.07	-	50,000
Dec-27 6.00	0.22	-	-	-	39.23	-0.08	-	150
Dec-27 6.25	0.26	-	-	-	38.80	-0.09	-	150
Dec-27 6.50	0.30	-	-	-	38.36	-0.10	-	151
Dec-27 6.75	0.33	-	-	-	37.92	-0.12	-	150
Dec-27 7.00	0.38	-	-	-	37.49	-0.13	-	10,500
Dec-27 7.25	0.44	-	-	-	37.05	-0.15	-	325
Dec-27 7.50	0.50	-	-	-	36.61	-0.16	-	300
Dec-27 7.75	0.55	-	-	-	36.17	-0.18	-	5,000
Dec-27 8.00	0.61	-	-	-	35.74	-0.20	-	75
Dec-27 8.50	0.76	-	-	-	34.86	-0.23	-	10,000
Dec-27 8.75	0.84	-	-	-	34.42	-0.25	-	23
Dec-27 9.00	0.91	-	-	-	33.99	-0.27	-	4,000
Dec-27 9.50	1.11	-	-	-	33.11	-0.32	-	5
Dec-27 9.75	1.20	-	-	-	32.68	-0.34	-	25,000
Dec-27 10.00	1.30	-	-	-	32.24	-0.37	-	21
Dec-27 10.50	1.52	-	-	-	31.36	-0.41	-	4,745
Dec-27 11.00	1.78	-	-	-	30.83	-0.46	-	5,002
Dec-27 11.50	2.06	-	-	-	30.47	-0.51	-	25
Dec-27 12.00	2.38	-	-	-	30.11	-0.56	-	1
Mar-28 9.00	0.98	-	-	-	33.29	-0.28	-	150
Mar-28 9.25	1.08	-	-	-	32.88	-0.30	-	150
Mar-28 9.75	1.27	-	-	-	32.05	-0.34	-	5
Mar-28 10.00	1.37	-	-	-	31.64	-0.36	-	150
Mar-28 10.50	1.59	-	-	-	30.81	-0.41	-	389
Mar-28 11.00	1.85	-	-	-	30.29	-0.46	-	300
Mar-28 12.00	2.45	-	-	-	29.57	-0.55	-	150
Jun-28 5.00	0.16	-	-	-	39.22	-0.05	-	10,000
Jun-28 11.00	1.97	1.88	1.88	1.88	30.15	-0.45	231	381
Jun-28 11.50	2.25	-	-	-	29.82	-0.50	-	300
Jun-28 12.00	2.56	-	-	-	29.49	-0.54	-	300
Dec-28 4.20	0.12	-	-	-	39.03	-0.04	-	10,000
Dec-28 6.00	0.37	-	-	-	36.50	-0.10	-	12,500
Dec-28 8.00	0.90	-	-	-	33.69	-0.22	-	15,500
Dec-28 8.50	1.05	-	-	-	32.99	-0.26	-	3,000
Dec-28 9.00	1.25	-	-	-	32.28	-0.29	-	5,000
Dec-28 10.00	1.65	-	-	-	30.88	-0.37	-	9,000
Dec-29 3.90	0.15	-	-	-	37.71	-0.04	-	3,250
Dec-29 5.50	0.42	-	-	-	35.76	-0.10	-	25,000
Dec-29 8.00	1.11	-	-	-	32.72	-0.23	-	11,000
Dec-29 10.50	2.17	-	-	-	29.67	-0.40	-	200
Dec-30 6.00	0.65	-	-	-	34.45	-0.13	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.30	6.38	-	-	-	57.01	1.00	-	2
Jun-26 9.00	1.68	-	-	-	37.93	0.99	-	10
Jun-26 9.00	1.68	-	-	-	37.93	0.99	-	15
Jun-26 9.50	1.20	-	-	-	35.90	0.95	-	20
Jun-26 9.75	0.96	-	-	-	34.88	0.91	-	50
Jun-26 10.00	0.74	-	-	-	33.87	0.85	-	15
Jun-26 10.00	0.74	-	-	-	33.87	0.85	-	60
Jun-26 10.50	0.37	0.41	0.41	0.41	31.84	0.62	30	1,054
Jun-26 10.50	0.37	-	-	-	31.84	0.62	-	60
Jun-26 11.00	0.14	-	-	-	30.99	0.33	-	65
Jun-26 11.00	0.14	-	-	-	30.99	0.33	-	130
Jun-26 11.50	0.04	-	-	-	30.77	0.12	-	30
Jun-26 12.00	0.01	-	-	-	30.55	0.03	-	90
Jul-26 9.50	1.29	-	-	-	34.38	0.86	-	20
Jul-26 10.00	0.89	-	-	-	32.55	0.74	-	40
Jul-26 10.50	0.55	-	-	-	30.73	0.59	-	30
Jul-26 11.00	0.31	0.36	0.36	0.34	29.93	0.41	15	125
Jul-26 11.00	0.31	-	-	-	29.93	0.41	-	2,349
Jul-26 11.50	0.16	-	-	-	29.68	0.25	-	4,698
Jul-26 12.50	0.03	-	-	-	29.18	0.07	-	40
Sep-26 9.00	1.92	-	-	-	36.30	0.84	-	10
Sep-26 10.50	0.84	-	-	-	31.57	0.58	-	10
Sep-26 10.50	0.84	-	-	-	31.57	0.58	-	40
Sep-26 11.00	0.60	-	-	-	30.81	0.47	-	20
Sep-26 11.50	0.41	-	-	-	30.48	0.37	-	10
Sep-26 11.50	0.41	-	-	-	30.48	0.37	-	40
Sep-26 13.00	0.11	-	-	-	29.49	0.13	-	40
Dec-26 6.50	4.18	-	-	-	42.95	0.95	-	31
Dec-26 8.00	2.86	-	-	-	39.15	0.86	-	2
Dec-26 8.50	2.45	-	-	-	37.89	0.82	-	2
Dec-26 8.75	2.26	-	-	-	37.26	0.79	-	25
Dec-26 9.00	2.07	-	-	-	36.62	0.77	-	10
Dec-26 10.00	1.39	-	-	-	34.09	0.64	-	10
Dec-26 10.50	1.09	-	-	-	32.83	0.57	-	10
Dec-26 11.00	0.85	-	-	-	32.10	0.49	-	10
Dec-26 12.00	0.50	-	-	-	31.23	0.34	-	20
Mar-27 4.00	6.62	-	-	-	46.74	0.98	-	20
Mar-27 5.00	5.66	-	-	-	44.59	0.96	-	20
Sep-27 11.00	1.45	-	-	-	33.15	0.53	-	1
Dec-27 10.00	2.00	-	-	-	34.73	0.61	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 6.00	-	-	-	-	50.63	-	-	1,052
Jun-26 7.75	-	-	-	-	43.52	-	-	500
Jun-26 8.50	-	-	-	-	40.48	-	-	1,000
Jun-26 9.00	-	-	-	-	38.45	-0.01	-	130
Jun-26 9.25	0.01	-	-	-	37.43	-0.02	-	10
Jun-26 9.50	0.02	-	-	-	36.42	-0.05	-	10
Jun-26 9.50	0.02	-	-	-	36.42	-0.05	-	46
Jun-26 9.75	0.03	-	-	-	35.40	-0.09	-	1
Jun-26 9.75	0.03	-	-	-	35.40	-0.09	-	10
Jun-26 10.00	0.06	-	-	-	34.39	-0.16	-	40,000
Jun-26 10.00	0.06	-	-	-	34.39	-0.16	-	96
Jun-26 10.50	0.19	-	-	-	32.36	-0.38	-	90
Jun-26 11.00	0.46	-	-	-	31.51	-0.67	-	111
Jun-26 12.50	1.82	-	-	-	30.85	-0.99	-	10
Jun-26 13.50	2.82	-	-	-	30.41	-1.00	-	20
Jul-26 9.50	0.10	-	-	-	35.42	-0.15	-	10
Jul-26 9.75	0.15	0.12	0.12	0.12	34.51	-0.20	20	31
Jul-26 10.00	0.20	-	-	-	33.59	-0.26	-	40
Jul-26 10.00	0.20	-	-	-	33.59	-0.26	-	25
Jul-26 10.50	0.36	-	-	-	31.77	-0.41	-	10
Jul-26 10.50	0.36	0.34	0.34	0.34	31.77	-0.41	10	80
Jul-26 11.00	0.62	-	-	-	30.97	-0.58	-	81
Jul-26 13.50	2.80	-	-	-	29.72	-0.98	-	30
Aug-26 11.00	0.76	-	-	-	30.68	-0.54	-	1
Sep-26 6.25	0.01	-	-	-	45.34	-0.01	-	1,700
Sep-26 7.50	0.05	-	-	-	41.40	-0.04	-	900
Sep-26 8.25	0.10	-	-	-	39.04	-0.09	-	50
Sep-26 9.50	0.30	-	-	-	35.09	-0.23	-	10
Sep-26 9.75	0.36	-	-	-	34.30	-0.27	-	1
Sep-26 11.00	0.86	-	-	-	31.18	-0.52	-	1
Sep-26 13.50	2.80	-	-	-	29.54	-0.91	-	20
Dec-26 6.75	0.08	-	-	-	41.54	-0.05	-	2,800
Dec-26 9.00	0.40	-	-	-	35.84	-0.22	-	10
Dec-26 9.75	0.61	-	-	-	33.95	-0.31	-	26
Dec-29 10.50	2.15	-	-	-	29.67	-0.36	-	60

	Previous Close	23.70		05/06/26
	SOLARIA Close	23.77		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	11.78	-	-	-	56.18	1.00	-	46
Jun-26 12.50	11.28	-	-	-	55.62	1.00	-	46
Jun-26 13.00	10.78	-	-	-	55.06	1.00	-	48
Jun-26 21.00	2.86	-	-	-	46.09	0.92	-	10
Jun-26 23.00	1.26	-	-	-	43.84	0.67	-	5
Jun-26 25.00	0.33	-	-	-	41.55	0.29	-	20
Jun-26 26.00	0.13	-	-	-	40.38	0.14	-	10
Jul-26 27.00	0.33	-	-	-	39.66	0.20	-	1
Dec-26 18.00	6.77	-	-	-	46.52	0.85	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.20	-	-	-	44.00	-0.17	-	10
Jun-26 23.00	0.46	-	-	-	42.87	-0.33	-	30
Jun-26 25.00	1.53	-	-	-	40.58	-0.72	-	20
Jul-26 22.00	0.63	-	-	-	43.37	-0.27	-	25
Jul-26 24.00	1.43	-	-	-	41.21	-0.49	-	50

	Previous Close	32.08		05/06/26
	TECNICAS REUNIDAS Close	32.00		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 29.32	3.10	-	-	-	55.60	0.81	-	6
Jun-26 31.15	1.80	-	-	-	53.27	0.62	-	20
Jun-26 32.07	1.29	-	-	-	52.18	0.51	-	20
Jun-26 32.99	0.90	-	-	-	52.04	0.41	-	20
Jun-26 33.90	0.60	-	-	-	51.89	0.30	-	10
Jun-26 34.82	0.39	-	-	-	51.75	0.22	-	10
Jun-26 35.74	0.25	-	-	-	51.61	0.15	-	1
Jun-26 37.57	0.09	-	-	-	51.32	0.06	-	5
Jun-26 38.48	0.05	-	-	-	51.18	0.04	-	5
Sep-26 32.07	3.46	-	-	-	49.68	0.56	-	5
Sep-26 32.99	3.09	-	-	-	49.60	0.52	-	7
Sep-26 34.82	2.38	-	-	-	49.43	0.44	-	135
Sep-26 36.65	1.83	-	-	-	49.25	0.36	-	5
Dec-26 41.23	1.68	-	-	-	47.84	0.29	-	5
Mar-27 37.00	3.65	-	-	-	48.61	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.12	-	-	-	-	72.61	-	-	4
Jun-26 21.07	-	-	-	-	65.05	-	-	5
Jun-26 22.91	-	-	-	-	62.71	-	-	2
Jun-26 24.74	0.02	-	-	-	60.39	-0.01	-	10
Jun-26 25.66	0.04	-	-	-	59.22	-0.02	-	12
Jun-26 27.49	0.13	-	-	-	56.89	-0.08	-	2
Jun-26 28.41	0.23	-	-	-	55.72	-0.13	-	6
Jun-26 29.32	0.38	-	-	-	54.57	-0.19	-	746
Jun-26 32.07	1.31	-	-	-	51.15	-0.49	-	10
Jun-26 32.99	1.84	-	-	-	51.01	-0.60	-	5
Jul-26 24.74	0.25	-	-	-	57.90	-0.08	-	5
Jul-26 25.66	0.34	-	-	-	56.76	-0.10	-	3
Sep-26 18.33	0.17	-	-	-	63.73	-0.03	-	5
Sep-26 19.24	0.23	-	-	-	62.71	-0.05	-	5
Sep-26 22.91	0.61	-	-	-	58.58	-0.11	-	5
Dec-26 18.33	0.45	-	-	-	56.81	-0.07	-	2
Dec-26 20.16	0.69	-	-	-	55.35	-0.10	-	1
Dec-26 21.07	0.84	-	-	-	54.62	-0.11	-	5
Mar-27 16.00	0.39	-	-	-	55.18	-0.05	-	1
Mar-27 30.00	4.22	-	-	-	46.87	-0.37	-	3

	Previous Close	3.91		05/06/26
	TELEFONICA Close	3.88		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	0.88	-	-	-	34.96	1.00	-	1
Jun-26 3.20	0.68	-	-	-	32.77	1.00	-	3
Jun-26 3.30	0.58	-	-	-	31.67	1.00	-	10,003
Jun-26 3.40	0.48	-	-	-	30.57	1.00	-	100,009
Jun-26 3.50	0.39	-	-	-	29.47	0.99	-	5
Jun-26 3.60	0.29	-	-	-	28.37	0.95	-	23
Jun-26 3.70	0.20	-	-	-	27.27	0.86	-	186
Jun-26 3.80	0.12	-	-	-	26.17	0.70	-	1,520
Jun-26 3.90	0.06	-	-	-	25.23	0.47	-	10,046
Jun-26 4.00	0.02	-	-	-	24.99	0.25	-	10,130
Jun-26 4.10	0.01	-	-	-	24.75	0.10	-	83
Jun-26 4.20	-	-	-	-	24.51	0.03	-	30,051
Jun-26 4.30	-	-	-	-	24.27	0.01	-	190
Jun-26 4.40	-	-	-	-	24.02	-	-	25,011
Jun-26 4.50	-	-	-	-	23.78	-	-	126
Jun-26 4.60	-	-	-	-	23.54	-	-	38
Jun-26 4.70	-	-	-	-	23.30	-	-	150
Jun-26 4.80	-	-	-	-	23.06	-	-	151
Jun-26 4.90	-	-	-	-	22.82	-	-	2,503
Jun-26 5.00	-	-	-	-	22.58	-	-	10
Jun-26 5.25	-	-	-	-	21.98	-	-	10
Jul-26 3.00	0.88	-	-	-	33.01	1.00	-	2
Jul-26 3.90	0.08	0.13	0.13	0.13	24.55	0.44	100	100
Jul-26 4.10	0.02	-	-	-	24.00	0.15	-	5
Jul-26 4.20	0.01	-	-	-	23.73	0.08	-	10
Aug-26 4.00	0.08	-	-	-	25.05	0.31	-	10
Aug-26 4.20	0.04	-	-	-	24.48	0.17	-	10
Sep-26 2.90	0.98	-	-	-	33.08	1.00	-	150
Sep-26 3.00	0.88	-	-	-	32.22	1.00	-	63
Sep-26 3.40	0.49	-	-	-	28.79	0.94	-	12
Sep-26 3.50	0.40	-	-	-	27.93	0.87	-	12
Sep-26 3.60	0.32	-	-	-	27.07	0.77	-	20
Sep-26 3.80	0.19	-	-	-	25.35	0.52	-	1,003
Sep-26 3.90	0.14	-	-	-	24.60	0.42	-	39
Sep-26 4.00	0.10	-	-	-	24.33	0.34	-	316
Sep-26 4.10	0.08	-	-	-	24.05	0.27	-	10,005
Sep-26 4.20	0.05	-	-	-	23.78	0.21	-	608
Sep-26 4.30	0.04	-	-	-	23.50	0.16	-	250
Sep-26 4.40	0.03	-	-	-	23.23	0.11	-	1,100
Sep-26 4.60	0.01	-	-	-	22.68	0.05	-	6
Dec-26 2.40	1.48	-	-	-	34.13	1.00	-	40
Dec-26 2.90	0.98	-	-	-	30.61	1.00	-	1
Dec-26 3.00	0.88	-	-	-	29.91	1.00	-	102
Dec-26 3.10	0.78	-	-	-	29.21	1.00	-	10
Dec-26 3.30	0.60	-	-	-	27.80	0.88	-	10
Dec-26 3.40	0.52	-	-	-	27.09	0.80	-	60
Dec-26 3.50	0.44	-	-	-	26.39	0.70	-	185
Dec-26 3.60	0.37	-	-	-	25.69	0.64	-	86,405
Dec-26 3.70	0.31	-	-	-	24.98	0.58	-	545
Dec-26 3.80	0.26	-	-	-	24.28	0.52	-	325
Dec-26 3.90	0.21	-	-	-	23.65	0.46	-	638
Dec-26 4.00	0.17	-	-	-	23.38	0.40	-	100,760
Dec-26 4.10	0.13	-	-	-	23.10	0.35	-	430
Dec-26 4.20	0.11	-	-	-	22.83	0.29	-	1,144
Dec-26 4.30	0.08	-	-	-	22.55	0.24	-	515
Dec-26 4.40	0.06	-	-	-	22.28	0.20	-	14
Dec-26 4.50	0.05	-	-	-	22.00	0.16	-	51,170
Dec-26 4.60	0.04	-	-	-	21.73	0.13	-	35,000
Dec-26 4.70	0.02	-	-	-	21.45	0.10	-	20,010
Dec-26 4.90	0.01	-	-	-	20.90	0.05	-	8,004
Dec-26 5.00	0.01	-	-	-	20.63	0.04	-	771
Dec-26 5.25	-	-	-	-	19.94	0.01	-	8
Dec-26 5.50	-	-	-	-	19.25	-	-	2
Mar-27 2.20	1.68	-	-	-	33.38	1.00	-	1
Mar-27 3.10	0.80	-	-	-	28.44	0.87	-	30
Mar-27 3.20	0.72	-	-	-	27.89	0.79	-	10
Mar-27 3.40	0.57	-	-	-	26.79	0.72	-	1
Mar-27 3.50	0.50	-	-	-	26.24	0.68	-	2
Mar-27 3.60	0.44	-	-	-	25.69	0.64	-	52
Mar-27 3.70	0.38	-	-	-	25.14	0.59	-	5
Mar-27 3.80	0.33	-	-	-	24.59	0.55	-	7
Mar-27 4.00	0.24	-	-	-	23.87	0.45	-	100
Mar-27 4.20	0.17	-	-	-	23.40	0.35	-	12
Mar-27 4.30	0.14	-	-	-	23.17	0.31	-	2
Mar-27 4.40	0.12	-	-	-	22.94	0.27	-	5,000
Mar-27 4.60	0.08	-	-	-	22.48	0.20	-	20,000
Mar-27 4.80	0.05	-	-	-	22.01	0.14	-	25
Jun-27 3.00	0.90	-	-	-	28.57	0.87	-	5
Jun-27 3.50	0.55	-	-	-	26.38	0.69	-	1
Jun-27 3.60	0.48	-	-	-	25.94	0.65	-	100
Jun-27 3.80	0.37	-	-	-	25.07	0.56	-	25
Jun-27 3.90	0.32	-	-	-	24.66	0.52	-	14
Jun-27 4.00	0.28	-	-	-	24.41	0.47	-	58
Jun-27 4.10	0.24	-	-	-	24.15	0.43	-	4,000
Jun-27 4.20	0.21	-	-	-	23.89	0.39	-	24,000
Jun-27 4.30	0.18	-	-	-	23.63	0.35	-	100
Jun-27 4.40	0.15	-	-	-	23.38	0.31	-	100
Jun-27 4.50	0.13	-	-	-	23.12	0.27	-	6,700
Jun-27 4.70	0.08	-	-	-	22.60	0.20	-	10
Jun-27 4.80	0.07	-	-	-	22.35	0.18	-	150
Jun-27 4.90	0.06	-	-	-	22.09	0.15	-	150
Jun-27 5.00	0.04	-	-	-	21.83	0.12	-	150
Jun-27 5.50	0.01	-	-	-	20.54	0.04	-	5
Jun-27 5.75	0.01	-	-	-	19.90	0.02	-	20
Sep-27 3.70	0.45	-	-	-	25.59	0.60	-	31
Sep-27 3.80	0.40	-	-	-	25.22	0.56	-	4
Sep-27 3.90	0.35	-	-	-	24.88	0.52	-	150
Sep-27 4.60	0.13	-	-	-	23.26	0.26	-	2
Sep-27 5.50	0.02	-	-	-	21.17	0.06	-	22
Dec-27 2.30	1.58	-	-	-	30.67	0.96	-	10
Dec-27 2.40	1.48	-	-	-	30.35	0.95	-	10
Dec-27 2.50	1.38	-	-	-	30.02	0.93	-	10
Dec-27 2.60	1.28	-	-	-	29.69	0.92	-	10
Dec-27 2.70	1.18	-	-	-	29.37	0.90	-	25
Dec-27 2.80	1.09	-	-	-	29.04	0.88	-	15
Dec-27 2.90	1.01	-	-	-	28.71	0.85	-	15
Dec-27 3.10	0.86	-	-	-	28.06	0.80	-	8
Dec-27 3.20	0.79	-	-	-	27.74	0.77	-	750
Dec-27 3.50	0.60	-	-	-	26.76	0.67	-	38
Dec-27 3.60	0.54	-	-	-	26.43	0.64	-	22
Dec-27 3.70	0.49	-	-	-	26.10	0.60	-	11
Dec-27 3.80	0.44	-	-	-	25.78	0.56	9,000	9,010
Dec-27 3.90	0.39	-	-	-	25.47	0.53	-	1
Dec-27 4.00	0.35	-	-	-	25.27	0.49	-	870
Dec-27 4.10	0.32	-	-	-	25.06	0.46	-	102
Dec-27 4.20	0.28	-	-	-	24.85	0.42	-	3
Dec-27 4.30	0.25	-	-	-	24.65	0.39	-	36
Dec-27 4.40	0.22	-	-	-	24.44	0.36	-	79
Dec-27 4.50	0.19	-	-	-	24.24	0.32	-	139
Dec-27 4.60	0.17	-	-	-	24.03	0.29	-	1
Dec-27 4.70	0.15	-	-	-	23.82	0.27	-	30,150
Dec-27 5.00	0.09	-	-	-	23.21	0.19	-	461
Dec-27 5.25	0.06	-	-	-	22.69	0.14	-	167
Dec-27 5.50	0.04	-	-	-	22.18	0.10	-	25
Dec-27 6.00	0.02	-	-	-	21.15	0.04	-	21,000
Mar-28 2.10	1.78	-	-	-	31.17	0.97	-	10
Mar-28 2.20	1.68	-	-	-	30.88	0.96	-	10
Mar-28 2.30	1.58	-	-	-	30.59	0.95	-	10
Mar-28 2.40	1.48	-	-	-	30.30	0.94	-	10
Mar-28 2.50	1.38	-	-	-	30.00	0.92	-	10
Mar-28 2.60	1.28	-	-	-	29.71	0.90	-	10
Mar-28 2.70	1.18	-	-	-	29.42	0.88	-	50
Mar-28 2.80	1.10	-	-	-	29.13	0.86	-	15
Mar-28 2.90	1.03	-	-	-	28.84	0.84	-	15
Mar-28 3.00	0.96	-	-	-	28.54	0.81	-	20
Mar-28 3.10	0.89	-	-	-	28.25	0.78	-	20
Mar-28 3.20	0.82	-	-	-	27.96	0.75	-	27
Mar-28 3.30	0.76	-	-	-	27.67	0.72	-	25
Mar-28 3.40	0.70	-	-	-	27.38	0.69	-	521
Mar-28 3.50	0.64	-	-	-	27.09	0.66	-	25
Mar-28 3.60	0.58	-	-	-	26.79	0.63	-	26
Mar-28 3.70	0.54	-	-	-	26.50	0.60	-	25
Mar-28 4.50	0.24	-	-	-	24.80	0.35	-	100
Mar-28 4.60	0.21	-	-	-	24.61	0.33	-	1
Jun-28 4.00	0.42	-	-	-	25.90	0.51	-	100
Jun-28 4.50	0.26	-	-	-	25.04	0.37	-	2
Jun-28 5.00	0.15	-	-	-	24.18	0.25	-	4
Dec-28 3.80	0.55	-	-	-	26.67	0.57	-	3
Dec-28 4.00	0.47	-	-	-	26.33	0.52	-	18
Dec-28 4.50	0.31	-	-	-	25.60	0.39	-	45
Dec-28 4.80	0.24	-	-	-	25.16	0.33	-	10
Dec-28 5.00	0.20	-	-	-	24.87	0.29	-	11
Dec-28 5.25	0.16	-	-	-	24.50	0.24	-	50
Dec-29 3.40	0.81	-	-	-	28.04	0.68	-	10
Dec-29 4.30	0.46	-	-	-	26.87	0.48	-	1
Dec-29 4.50	0.41	-	-	-	26.65	0.44	-	7
Dec-29 5.00	0.29	-	-	-	26.09	0.34	-	543
Jun-30 5.75	0.20	-	-	-	25.68	0.25	-	250
Dec-30 4.50	0.48	-	-	-	27.22	0.46	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	-	-	-	-	36.28	-	-	1
Jun-26 2.90	-	-	-	-	34.08	-	-	301
Jun-26 3.00	-	-	-	-	32.98	-	-	17,218
Jun-26 3.10	-	-	-	-	31.88	-	-	36
Jun-26 3.20	-	-	-	-	30.79	-	-	306
Jun-26 3.30	-	-	-	-	29.69	-0.02	-	110,226
Jun-26 3.40	-	-	-	-	28.59	-0.04	-	151,331
Jun-26 3.50	0.01	-	-	-	27.49	-0.11	-	16,862
Jun-26 3.60	0.03	-	-	-	26.39	-0.23	-	3,097
Jun-26 3.70	0.06	-	-	-	25.29	-0.42	-	682
Jun-26 3.80	0.11	-	-	-	24.19	-0.63	-	700
Jun-26 3.90	0.18	0.17	0.17	0.17	23.25	-0.82	5	15,498
Jun-26 4.00	0.27	-	-	-	23.01	-0.93	-	304
Jun-26 4.10	0.37	-	-	-	22.77	-0.98	-	70
Jun-26 4.20	0.47	-	-	-	22.53	-1.00	-	30,512
Jun-26 4.30	0.57	-	-	-	22.29	-1.00	-	29
Jun-26 4.40	0.67	-	-	-	22.04	-1.00	-	25,123
Jun-26 4.50	0.77	-	-	-	21.80	-1.00	-	151
Jun-26 4.60	0.87	-	-	-	21.56	-1.00	-	27
Jun-26 4.70	0.97	-	-	-	21.32	-1.00	-	60
Jun-26 4.80	1.06	-	-	-	21.08	-1.00	-	152
Jun-26 4.90	1.16	-	-	-	20.84	-1.00	-	25
Jun-26 5.00	1.26	-	-	-	20.60	-1.00	-	83
Jun-26 5.50	1.76	-	-	-	19.40	-1.00	-	300
Jun-26 6.50	2.76	-	-	-	17.00	-1.00	-	2
Jul-26 3.70	0.10	-	-	-	24.02	-0.43	-	3
Jul-26 3.80	0.15	-	-	-	23.07	-0.57	-	2
Jul-26 3.90	0.21	-	-	-	22.24	-0.70	-	2
Jul-26 4.00	0.29	-	-	-	21.97	-0.81	-	13
Aug-26 3.70	0.15	-	-	-	24.73	-0.44	-	10
Sep-26 2.60	-	-	-	-	34.28	-0.02	-	4
Sep-26 2.70	0.01	-	-	-	33.42	-0.03	-	5
Sep-26 2.90	0.02	-	-	-	31.70	-0.05	-	28
Sep-26 3.00	0.02	-	-	-	30.84	-0.08	-	2
Sep-26 3.10	0.03	-	-	-	29.98	-0.10	-	20
Sep-26 3.20	0.04	-	-	-	29.13	-0.14	-	6
Sep-26 3.30	0.06	-	-	-	28.27	-0.18	-	108
Sep-26 3.40	0.08	-	-	-	27.41	-0.23	-	50
Sep-26 3.50	0.10	-	-	-	26.55	-0.29	-	184
Sep-26 3.60	0.13	-	-	-	25.69	-0.36	-	205
Sep-26 3.70	0.17	-	-	-	24.83	-0.43	-	10,000
Sep-26 3.80	0.22	-	-	-	23.97	-0.52	-	216
Sep-26 3.90	0.27	-	-	-	23.22	-0.60	-	305
Sep-26 4.00	0.34	-	-	-	22.95	-0.69	-	10,069
Sep-26 4.10	0.41	-	-	-	22.67	-0.76	-	762
Sep-26 4.20	0.50	-	-	-	22.40	-0.83	-	7
Sep-26 4.30	0.58	-	-	-	22.12	-0.89	-	5
Sep-26 4.40	0.67	-	-	-	21.85	-0.93	-	59
Sep-26 4.50	0.77	-	-	-	21.57	-0.96	-	39
Sep-26 4.60	0.87	-	-	-	21.30	-0.99	-	175
Sep-26 4.70	0.96	-	-	-	21.02	-1.00	-	150
Sep-26 5.00	1.26	-	-	-	20.20	-1.00	-	28
Sep-26 6.00	2.26	-	-	-	17.45	-1.00	-	5
Dec-26 2.50	0.01	-	-	-	33.19	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	31.08	-0.08	-	98
Dec-26 2.90	0.04	-	-	-	30.37	-0.10	-	50
Dec-26 3.00	0.06	-	-	-	29.67	-0.12	-	13
Dec-26 3.10	0.07	-	-	-	28.97	-0.15	-	212
Dec-26 3.20	0.09	-	-	-	28.26	-0.19	-	175
Dec-26 3.30	0.11	-	-	-	27.56	-0.22	-	47
Dec-26 3.40	0.13	-	-	-	26.85	-0.27	-	65,260
Dec-26 3.50	0.16	-	-	-	26.15	-0.32	-	20,198
Dec-26 3.60	0.20	-	-	-	25.45	-0.37	-	65,184
Dec-26 3.70	0.23	-	-	-	24.74	-0.43	-	184
Dec-26 3.80	0.28	-	-	-	24.04	-0.49	-	318
Dec-26 3.90	0.33	-	-	-	23.41	-0.55	-	2,628
Dec-26 4.00	0.39	-	-	-	23.14	-0.62	-	107,538
Dec-26 4.10	0.46	-	-	-	22.86	-0.68	-	1
Dec-26 4.20	0.53	-	-	-	22.59	-0.74	-	22
Dec-26 4.30	0.61	-	-	-	22.31	-0.79	-	75
Dec-26 4.40	0.69	-	-	-	22.04	-0.84	-	56
Dec-26 4.50	0.78	-	-	-	21.76	-0.89	-	62,545
Dec-26 4.60	0.87	-	-	-	21.49	-0.93	-	35,010
Dec-26 4.70	0.97	-	-	-	21.21	-0.97	-	20,020
Dec-26 5.00	1.26	-	-	-	20.39	-1.00	-	26
Dec-26 5.75	2.01	-	-	-	18.33	-1.00	-	425
Dec-26 6.00	2.26	-	-	-	17.64	-1.00	-	414
Dec-26 6.25	2.51	-	-	-	16.95	-1.00	-	17
Dec-26 6.75	3.01	-	-	-	15.58	-1.00	-	10
Mar-27 3.20	0.12	-	-	-	27.32	-0.21	-	33
Mar-27 3.70	0.28	-	-	-	24.57	-0.42	-	12
Mar-27 3.80	0.32	-	-	-	24.02	-0.47	-	120
Mar-27 3.90	0.37	-	-	-	23.53	-0.52	-	21
Mar-27 4.00	0.43	-	-	-	23.30	-0.58	-	667
Mar-27 4.10	0.50	-	-	-	23.06	-0.63	-	29
Mar-27 4.20	0.57	-	-	-	22.83	-0.68	-	600
Mar-27 4.40	0.72	-	-	-	22.37	-0.78	-	5,000
Mar-27 4.50	0.80	-	-	-	22.14	-0.83	-	5
Mar-27 4.60	0.89	-	-	-	21.91	-0.87	-	20,000
Mar-27 5.00	1.26	-	-	-	20.98	-0.99	-	1
Mar-27 6.50	2.76	-	-	-	17.50	-1.00	-	90
Mar-27 6.75	3.01	-	-	-	16.92	-1.00	-	10
Jun-27 3.40	0.22	-	-	-	24.14	-0.33	-	10
Jun-27 3.50	0.26	-	-	-	23.70	-0.37	-	2
Jun-27 3.60	0.30	-	-	-	23.26	-0.42	-	25,005
Jun-27 3.70	0.34	-	-	-	22.83	-0.46	-	2
Jun-27 3.80	0.39	-	-	-	22.39	-0.51	-	4,001
Jun-27 3.90	0.45	-	-	-	21.98	-0.56	-	19
Jun-27 4.00	0.51	-	-	-	21.73	-0.61	-	10
Jun-27 4.30	0.71	-	-	-	20.95	-0.74	-	12
Jun-27 4.40	0.79	-	-	-	20.70	-0.77	-	5
Jun-27 5.00	1.31	-	-	-	19.15	-0.93	-	36
Jun-27 5.75	2.02	-	-	-	17.22	-0.99	-	25
Jun-27 6.50	2.76	-	-	-	15.29	-1.00	-	25
Sep-27 2.50	0.04	-	-	-	25.97	-0.07	-	20
Sep-27 2.90	0.09	-	-	-	24.50	-0.16	-	30
Sep-27 3.80	0.40	-	-	-	21.17	-0.51	-	1
Sep-27 4.00	0.52	-	-	-	20.60	-0.60	-	4
Sep-27 4.10	0.58	-	-	-	20.36	-0.64	-	1
Sep-27 4.20	0.65	-	-	-	20.13	-0.68	-	2
Sep-27 5.75	2.02	-	-	-	16.54	-0.99	-	25
Dec-27 2.20	0.02	-	-	-	27.33	-0.04	-	6,000
Dec-27 2.70	0.08	-	-	-	25.70	-0.12	-	100
Dec-27 3.00	0.14	-	-	-	24.72	-0.20	-	7,500
Dec-27 3.20	0.20	-	-	-	24.07	-0.26	-	1
Dec-27 3.30	0.23	-	-	-	23.74	-0.30	-	5
Dec-27 3.40	0.27	-	-	-	23.41	-0.33	-	10
Dec-27 3.50	0.30	-	-	-	23.09	-0.37	-	10
Dec-27 3.60	0.35	-	-	-	22.76	-0.41	-	30,000
Dec-27 3.80	0.44	-	-	-	22.11	-0.49	9,000	9,000
Dec-27 4.00	0.56	-	-	-	21.60	-0.57	-	20,003
Dec-27 4.10	0.62	-	-	-	21.39	-0.61	-	3
Dec-27 4.20	0.69	-	-	-	21.18	-0.65	-	1
Dec-27 4.30	0.76	-	-	-	20.98	-0.69	-	4
Dec-27 4.40	0.83	-	-	-	20.77	-0.72	-	3
Dec-27 4.50	0.91	-	-	-	20.57	-0.76	-	3
Dec-27 4.60	0.99	-	-	-	20.36	-0.79	-	250
Dec-27 4.70	1.07	-	-	-	20.15	-0.82	-	30,000
Dec-27 5.00	1.32	-	-	-	19.54	-0.89	-	5
Dec-27 5.50	1.78	-	-	-	18.51	-0.96	-	5
Mar-28 3.30	0.25	-	-	-	23.99	-0.30	-	6
Mar-28 3.90	0.53	-	-	-	22.26	-0.52	-	40
Mar-28 4.00	0.59	-	-	-	22.07	-0.56	-	25
Mar-28 4.30	0.78	-	-	-	21.50	-0.66	-	2
Mar-28 4.50	0.93	-	-	-	21.12	-0.73	-	1
Mar-28 4.60	1.01	-	-	-	20.93	-0.76	-	1
Mar-28 5.25	1.56	-	-	-	19.71	-0.91	-	2
Dec-28 3.00	0.24	-	-	-	24.47	-0.24	-	20,000
Dec-28 4.80	1.25	-	-	-	21.31	-0.75	-	50
Dec-29 3.50	0.54	-	-	-	23.61	-0.39	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.17	-	-	-	28.37	0.75	-	2
Jun-26 4.10	-	-	-	-	24.75	0.03	-	3
Jun-26 4.70	-	-	-	-	23.30	-	-	1
Sep-26 3.50	0.37	-	-	-	27.93	0.70	-	1
Sep-26 3.60	0.30	-	-	-	27.07	0.64	-	2
Sep-26 3.90	0.14	-	-	-	24.60	0.41	-	100
Sep-26 4.00	0.10	-	-	-	24.33	0.34	-	2
Dec-26 4.30	0.08	0.10	0.10	0.10	22.55	0.24	27	27
Dec-26 5.25	-	-	-	-	19.94	0.02	-	190
Sep-27 3.70	0.42	-	-	-	25.59	0.54	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.40	-	-	-	-	28.59	-0.05	-	4
Jun-26 3.50	0.01	-	-	-	27.49	-0.11	-	730
Jun-26 3.50	0.01	-	-	-	27.49	-0.11	-	80
Jun-26 3.60	0.03	-	-	-	26.39	-0.23	-	25
Jun-26 4.10	0.37	-	-	-	22.77	-0.98	-	1,900
Jun-26 4.20	0.46	-	-	-	22.53	-0.99	-	550
Jun-26 4.40	0.66	-	-	-	22.04	-1.00	-	100
Jun-26 5.50	1.76	-	-	-	19.40	-1.00	-	10
Sep-26 3.30	0.06	-	-	-	28.27	-0.18	-	5
Sep-26 3.50	0.10	-	-	-	26.55	-0.28	-	11
Sep-26 3.60	0.13	-	-	-	25.69	-0.35	-	25
Sep-26 3.70	0.17	-	-	-	24.83	-0.43	-	25
Sep-26 3.80	0.22	-	-	-	23.97	-0.51	-	10
Sep-26 4.00	0.34	-	-	-	22.95	-0.67	-	700
Sep-26 4.30	0.57	-	-	-	22.12	-0.85	-	100
Sep-26 4.50	0.75	-	-	-	21.57	-0.93	-	112
Sep-26 5.25	1.48	-	-	-	19.51	-0.99	-	15
Dec-26 3.90	0.32	-	-	-	23.41	-0.53	-	10
Dec-26 4.20	0.52	-	-	-	22.59	-0.70	-	50
Dec-26 7.50	3.67	-	-	-	13.52	-0.99	-	5
Dec-26 9.50	5.65	-	-	-	12.90	-0.99	-	50
Dec-26 11.00	7.13	-	-	-	12.90	-0.99	-	52
Dec-26 12.00	8.12	-	-	-	12.90	-0.99	-	361
Dec-26 16.50	12.56	-	-	-	12.90	-0.99	-	14
Mar-27 3.20	0.12	-	-	-	27.32	-0.20	-	800
Mar-27 3.40	0.17	-	-	-	26.22	-0.27	-	1,000
Mar-27 3.60	0.23	-	-	-	25.12	-0.35	-	1,200
Mar-27 7.75	3.87	-	-	-	14.66	-0.98	-	750

	Previous Close	2.83		05/06/26
	UNICAJA Close	2.82		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.19	-	-	-	28.02	0.57	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.07	-	-	-	22.04	-0.32	-	200
Sep-26 3.00	0.23	-	-	-	21.78	-0.67	-	25
Sep-26 3.20	0.39	-	-	-	21.57	-0.86	-	25
Sep-26 3.40	0.58	-	-	-	21.35	-0.98	-	25
Sep-26 3.50	0.68	-	-	-	21.25	-1.00	-	25
Dec-26 2.30	0.03	-	-	-	22.37	-0.11	-	5
Dec-26 2.50	0.07	-	-	-	22.25	-0.23	-	4

	Previous Close	76.30		05/06/26
	VIDRALA Close	77.10		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	-	-	-	-	16.90	-	-	1
Jul-26 76.19	2.41	-	-	-	18.02	0.60	-	1
Sep-26 78.10	2.74	-	-	-	19.17	0.47	-	4
Mar-27 84.00	2.77	-	-	-	19.30	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 57.14	-	-	-	-	32.65	-	-	5
Jun-26 70.48	0.05	-	-	-	25.10	-0.03	-	7
Jun-26 76.19	0.89	-	-	-	21.87	-0.38	-	1
Jun-26 78.10	1.82	-	-	-	21.22	-0.61	-	1
Jun-26 80.00	3.19	-	-	-	20.97	-0.81	-	5
Jul-26 72.38	0.60	-	-	-	20.92	-0.19	-	1
Jul-26 74.29	1.03	-	-	-	19.85	-0.30	-	2
Sep-26 66.67	0.61	-	-	-	23.98	-0.12	-	2
Sep-26 74.29	2.11	-	-	-	20.49	-0.35	-	1
Sep-26 78.10	3.74	-	-	-	19.10	-0.54	-	1
Sep-26 81.90	6.21	-	-	-	18.74	-0.72	-	11
Sep-26 87.62	11.01	-	-	-	18.20	-0.92	-	4
Sep-26 89.52	12.79	-	-	-	18.02	-0.95	-	2
Dec-26 60.00	0.36	-	-	-	23.73	-0.06	-	1
Dec-26 72.00	2.21	-	-	-	20.20	-0.29	-	1
Dec-26 80.00	5.65	-	-	-	18.49	-0.58	-	1
Mar-27 58.00	0.46	-	-	-	22.11	-0.06	-	1
Mar-27 72.00	3.01	-	-	-	19.27	-0.33	-	3
Mar-27 76.00	4.59	-	-	-	18.45	-0.45	-	10

	Previous Close	57.10		05/06/26
	VISCOFAN Close	57.50		05/06/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 56.99	0.98	-	-	-	14.82	0.64	-	2
Jun-26 58.95	0.18	-	-	-	14.23	0.20	-	7
Jun-26 60.92	0.01	-	-	-	13.91	0.02	-	4
Jun-26 64.85	-	-	-	-	13.28	-	-	1
Jul-26 56.99	1.57	-	-	-	15.61	0.59	-	1
Jul-26 58.95	0.65	-	-	-	15.03	0.34	-	3
Aug-26 60.92	0.63	-	-	-	16.26	0.25	-	11
Sep-26 45.20	12.64	-	-	-	22.90	0.98	-	1
Sep-26 49.13	8.87	-	-	-	20.71	0.94	-	1
Sep-26 53.06	5.37	-	-	-	18.52	0.82	-	2
Sep-26 55.02	3.83	-	-	-	17.43	0.72	-	5
Sep-26 56.99	2.48	-	-	-	16.33	0.59	-	5
Sep-26 58.95	1.49	-	-	-	15.93	0.43	-	6
Sep-26 60.92	0.85	-	-	-	15.77	0.29	-	12
Sep-26 64.85	0.20	-	-	-	15.45	0.09	-	1
Dec-26 46.18	12.11	-	-	-	20.47	0.95	-	1
Dec-26 56.99	3.36	-	-	-	16.09	0.60	-	1
Dec-26 62.89	1.05	-	-	-	15.66	0.27	-	1
Dec-26 64.85	0.66	-	-	-	15.58	0.19	-	1
Mar-27 72.71	0.14	-	-	-	15.37	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.29	-	-	-	-	27.94	-	-	1
Jun-26 42.25	-	-	-	-	26.58	-	-	2
Jun-26 43.23	-	-	-	-	25.90	-	-	1
Jun-26 45.20	-	-	-	-	24.53	-	-	1
Jun-26 47.16	-	-	-	-	23.16	-	-	5
Jun-26 49.13	-	-	-	-	21.79	-	-	10
Jun-26 51.09	-	-	-	-	20.43	-	-	2
Jun-26 53.06	0.01	-	-	-	19.06	-0.01	-	52
Jun-26 55.02	0.09	-	-	-	17.70	-0.10	-	3
Jun-26 56.99	0.49	-	-	-	16.32	-0.38	-	2
Jun-26 58.95	1.64	-	-	-	15.73	-0.78	-	1
Jul-26 53.06	0.16	-	-	-	18.58	-0.09	-	3
Jul-26 55.02	0.41	-	-	-	17.27	-0.21	-	2
Jul-26 56.99	0.96	-	-	-	15.96	-0.41	-	10
Jul-26 58.95	2.00	-	-	-	15.38	-0.67	-	127
Aug-26 55.02	0.87	-	-	-	18.58	-0.27	-	1
Sep-26 40.29	0.01	-	-	-	26.76	-	-	1
Sep-26 42.25	0.03	-	-	-	25.67	-0.01	-	3
Sep-26 43.23	0.04	-	-	-	25.12	-0.01	-	3
Sep-26 44.22	0.05	-	-	-	24.57	-0.02	-	4
Sep-26 45.20	0.07	-	-	-	24.03	-0.02	-	2
Sep-26 46.18	0.09	-	-	-	23.48	-0.03	-	4
Sep-26 47.16	0.13	-	-	-	22.93	-0.04	-	4
Sep-26 49.13	0.24	-	-	-	21.84	-0.07	-	12
Sep-26 51.09	0.41	-	-	-	20.75	-0.12	-	4
Sep-26 53.06	0.69	-	-	-	19.65	-0.19	-	36
Sep-26 55.02	1.13	-	-	-	18.56	-0.29	-	14
Sep-26 58.95	2.75	-	-	-	17.06	-0.58	-	4
Sep-26 62.89	5.65	-	-	-	16.74	-0.84	-	2
Dec-26 40.29	0.11	-	-	-	26.78	-0.02	-	2
Dec-26 42.25	0.18	-	-	-	25.99	-0.04	-	1
Dec-26 43.23	0.23	-	-	-	25.59	-0.05	-	1
Dec-26 44.22	0.28	-	-	-	25.19	-0.06	-	12
Dec-26 45.20	0.36	-	-	-	24.79	-0.07	-	1
Dec-26 47.16	0.52	-	-	-	24.00	-0.10	-	1
Dec-26 48.15	0.65	-	-	-	23.59	-0.12	-	1
Dec-26 49.13	0.77	-	-	-	23.20	-0.14	-	5
Dec-26 53.06	1.54	-	-	-	21.60	-0.26	-	10
Mar-27 48.15	0.93	-	-	-	20.90	-0.16	-	1
Dec-28 44.22	1.58	-	-	-	18.60	-0.17	-	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.