Boletin

DAILY BULLETIN 02/06/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,728	-	-	7,728	-
MINI IBEX-35	3,925	825	609	5,359	1.35
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	10,321	29,019	10,637	49,977	2.73
DIVIDENDOS	100	-	-	100	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	55,451	-	-	55,451
MINI IBEX-35	3,560	40,952	33,267	77,779
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,925	-	-	2,925
BONO 10	-	-	-	-
ACCIONES	1,685,316	1,537,364	4,351,292	7,573,972
DIVIDENDOS	27,972	-	-	27,972

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,746.30		06/02/26
	IBEX - 35 Close	17,943.30		06/02/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17,943.7	18,069	18,070	17,636	7,714	55,404
20-Mar-26	17,970.0	17,958	17,997	17,789	14	46
17-Apr-26	17,878.0	-	-	-	-	1
19-Jun-26	17,799.0	-	-	-	-	-
18-Sep-26	17,744.0	-	-	-	-	-
18-Dec-26	17,686.0	-	-	-	-	-
19-Mar-27	17,685.0	-	-	-	-	-
18-Jun-27	17,496.0	-	-	-	-	-
17-Sep-27	17,442.0	-	-	-	-	-
17-Dec-27	17,372.0	-	-	-	-	-
17-Mar-28	17,382.0	-	-	-	-	-
16-Jun-28	17,210.0	-	-	-	-	-
15-Dec-28	17,097.0	-	-	-	-	-
15-Jun-29	16,952.0	-	-	-	-	-
21-Dec-29	16,867.0	-	-	-	-	-
21-Jun-30	16,774.0	-	-	-	-	-
20-Dec-30	16,732.0	-	-	-	-	-

	Previous Close	-		06/02/26
	MINI IBEX-35 Close	-		06/02/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	17,943.3	-	-	-	-	-
13-Feb-26	17,937.0	-	-	-	-	-
20-Feb-26	17,943.7	18,050	18,060	17,635	3,876	3,406
27-Feb-26	17,947.0	-	-	-	-	-
20-Mar-26	17,970.0	18,065	18,065	17,675	49	153
17-Apr-26	17,878.0	-	-	-	-	1
19-Jun-26	17,799.0	-	-	-	-	-
18-Sep-26	17,744.0	-	-	-	-	-
18-Dec-26	17,686.0	-	-	-	-	-
19-Mar-27	17,685.0	-	-	-	-	-
18-Jun-27	17,496.0	-	-	-	-	-
17-Sep-27	17,442.0	-	-	-	-	-
17-Dec-27	17,372.0	-	-	-	-	-
17-Mar-28	17,382.0	-	-	-	-	-
16-Jun-28	17,210.0	-	-	-	-	-
15-Dec-28	17,097.0	-	-	-	-	-
15-Jun-29	16,952.0	-	-	-	-	-
21-Dec-29	16,867.0	-	-	-	-	-
21-Jun-30	16,774.0	-	-	-	-	-
20-Dec-30	16,732.0	-	-	-	-	-

	Previous Close	-		06/02/26
	MICRO IBEX-35 Close	-		06/02/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17,943.7	-	-	-	-	-
20-Mar-26	17,970.0	-	-	-	-	-

	Previous Close	1,793.70		06/02/26
	IBEX BANCOS Close	1,807.40		06/02/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,808.8	-	-	-	-	-
20-Mar-26	1,812.0	-	-	-	-	-
17-Apr-26	1,785.0	-	-	-	-	-
19-Jun-26	1,780.0	-	-	-	-	-
18-Sep-26	1,786.0	-	-	-	-	-
18-Dec-26	1,767.0	-	-	-	-	-
19-Mar-27	1,773.0	-	-	-	-	-
18-Jun-27	1,739.0	-	-	-	-	-
17-Sep-27	1,745.0	-	-	-	-	-
17-Dec-27	1,723.0	-	-	-	-	-
17-Mar-28	1,730.0	-	-	-	-	-
16-Jun-28	1,697.0	-	-	-	-	-
15-Dec-28	1,683.0	-	-	-	-	-
15-Jun-29	1,659.0	-	-	-	-	-
21-Dec-29	1,649.0	-	-	-	-	-
21-Jun-30	1,634.0	-	-	-	-	-
20-Dec-30	1,631.0	-	-	-	-	-

	Previous Close	1,925.40		06/02/26
	IBEX ENERGIA Close	1,955.20		06/02/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	1,956.7	-	-	-	-	-
20-Mar-26	1,960.0	-	-	-	-	-
17-Apr-26	1,960.0	-	-	-	-	-
19-Jun-26	1,967.0	-	-	-	-	-
18-Sep-26	1,922.0	-	-	-	-	-
18-Dec-26	1,928.0	-	-	-	-	-
19-Mar-27	1,904.0	-	-	-	-	-
18-Jun-27	1,909.0	-	-	-	-	-
17-Sep-27	1,864.0	-	-	-	-	-
17-Dec-27	1,871.0	-	-	-	-	-
17-Mar-28	1,849.0	-	-	-	-	-
16-Jun-28	1,856.0	-	-	-	-	-
15-Dec-28	1,820.0	-	-	-	-	-
15-Jun-29	1,808.0	-	-	-	-	-
21-Dec-29	1,773.0	-	-	-	-	-
21-Jun-30	1,767.0	-	-	-	-	-
20-Dec-30	1,739.0	-	-	-	-	-

	Previous Close	71.90		06/02/26
	IBEX - 35 Impacto DIV Close	71.90		06/02/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.0	-	-	-	-	-
20-Mar-26	75.0	-	-	-	-	-
17-Apr-26	187.0	-	-	-	-	-
18-Dec-26	609.0	-	-	-	-	2,400
17-Dec-27	627.0	-	-	-	-	175
15-Dec-28	623.0	-	-	-	-	300
21-Dec-29	620.0	-	-	-	-	50
20-Dec-30	598.0	-	-	-	-	-

STOCK FUTURES

	Previous Close	181.10		06/02/26
	ACCIONA Close	184.60		06/02/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	184.74	-	-	-	-	-
20-Mar-26	185.02	-	-	-	-	12
17-Apr-26	185.30	-	-	-	-	-
19-Jun-26	185.93	-	-	-	-	-
18-Sep-26	181.35	-	-	-	-	-
18-Dec-26	182.21	-	-	-	-	-
19-Mar-27	183.02	-	-	-	-	-
18-Jun-27	183.89	-	-	-	-	-
17-Sep-27	179.18	-	-	-	-	-
17-Dec-27	180.09	-	-	-	-	-
17-Mar-28	181.03	-	-	-	-	-
16-Jun-28	182.02	-	-	-	-	-
15-Dec-28	178.32	-	-	-	-	-
15-Jun-29	180.43	-	-	-	-	-
21-Dec-29	176.98	-	-	-	-	-
21-Jun-30	179.26	-	-	-	-	-
20-Dec-30	175.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	184.74	-	-	-	-	-
20-Mar-26	185.02	-	-	-	-	-
17-Apr-26	185.30	-	-	-	-	-
19-Jun-26	185.93	-	-	-	-	-
18-Sep-26	181.35	-	-	-	-	-
18-Dec-26	182.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	184.60	-	-	-	-	-

	Previous Close	21.16		06/02/26
	ACCIONA ENERGIA Close	21.28		06/02/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.30	-	-	-	-	-
20-Mar-26	21.33	-	-	-	-	-
17-Apr-26	21.36	-	-	-	-	-
19-Jun-26	20.93	-	-	-	-	-
18-Sep-26	21.03	-	-	-	-	-
18-Dec-26	21.13	-	-	-	-	-
19-Mar-27	21.23	-	-	-	-	-
18-Jun-27	20.83	-	-	-	-	-
17-Sep-27	20.93	-	-	-	-	-
17-Dec-27	21.04	-	-	-	-	-
17-Mar-28	21.15	-	-	-	-	-
16-Jun-28	20.76	-	-	-	-	-
15-Dec-28	21.00	-	-	-	-	-
15-Jun-29	20.74	-	-	-	-	-
21-Dec-29	21.01	-	-	-	-	-
21-Jun-30	20.80	-	-	-	-	-
20-Dec-30	21.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	21.30	-	-	-	-	-
20-Mar-26	21.33	-	-	-	-	-
17-Apr-26	21.36	-	-	-	-	-
19-Jun-26	20.93	-	-	-	-	-
18-Sep-26	21.03	-	-	-	-	-
18-Dec-26	21.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.28	-	-	-	-	-

	Previous Close	12.66		06/02/26
	ACERINOX Close	13.31		06/02/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	13.32	-	-	-	-	-
20-Mar-26	13.34	-	-	-	-	115
17-Apr-26	13.36	-	-	-	-	-
19-Jun-26	13.41	-	-	-	-	-
18-Sep-26	13.14	-	-	-	-	-
18-Dec-26	13.20	-	-	-	-	-
19-Mar-27	12.92	-	-	-	-	-
18-Jun-27	12.98	-	-	-	-	-
17-Sep-27	12.70	-	-	-	-	-
17-Dec-27	12.77	-	-	-	-	-
17-Mar-28	12.48	-	-	-	-	-
16-Jun-28	12.55	-	-	-	-	-
15-Dec-28	12.34	-	-	-	-	-
15-Jun-29	12.13	-	-	-	-	-
21-Dec-29	11.90	-	-	-	-	-
21-Jun-30	11.68	-	-	-	-	-
20-Dec-30	11.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	13.32	-	-	-	-	-
20-Mar-26	13.34	-	-	-	-	-
17-Apr-26	13.36	-	-	-	-	-
19-Jun-26	13.41	-	-	-	-	-
18-Sep-26	13.14	-	-	-	-	-
18-Dec-26	13.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.31	-	-	-	-	-

	Previous Close	94.25		06/02/26
	ACS Close	96.90		06/02/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	96.97	-	-	-	-	-
20-Mar-26	97.12	96.94	96.94	96.40	7	1,119
17-Apr-26	97.27	-	-	-	-	-
19-Jun-26	97.60	-	-	-	-	-
18-Sep-26	96.37	-	-	-	-	-
18-Dec-26	96.82	-	-	-	-	-
19-Mar-27	96.72	-	-	-	-	-
18-Jun-27	97.18	-	-	-	-	-
17-Sep-27	95.90	-	-	-	-	-
17-Dec-27	96.38	-	-	-	-	-
17-Mar-28	96.33	-	-	-	-	-
16-Jun-28	96.85	-	-	-	-	-
15-Dec-28	96.06	-	-	-	-	-
15-Jun-29	96.63	-	-	-	-	-
21-Dec-29	95.97	-	-	-	-	-
21-Jun-30	96.64	-	-	-	-	-
20-Dec-30	96.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	96.97	-	-	-	-	-
20-Mar-26	97.12	-	-	-	-	-
17-Apr-26	97.27	-	-	-	-	-
19-Jun-26	97.60	-	-	-	-	-
18-Sep-26	96.37	-	-	-	-	-
18-Dec-26	96.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	96.90	-	-	-	-	-

	Previous Close	27.19		06/02/26
	AENA Close	27.66		06/02/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.68	-	-	-	-	-
20-Mar-26	27.72	-	-	-	-	15
17-Apr-26	27.77	-	-	-	-	-
19-Jun-26	26.78	-	-	-	-	-
18-Sep-26	26.90	-	-	-	-	-
18-Dec-26	27.03	-	-	-	-	-
19-Mar-27	27.15	-	-	-	-	-
18-Jun-27	26.08	-	-	-	-	-
17-Sep-27	26.21	-	-	-	-	-
17-Dec-27	26.34	-	-	-	-	-
17-Mar-28	26.48	-	-	-	-	-
16-Jun-28	25.42	-	-	-	-	-
15-Dec-28	25.71	-	-	-	-	-
15-Jun-29	24.76	-	-	-	-	-
21-Dec-29	25.08	-	-	-	-	-
21-Jun-30	24.15	-	-	-	-	-
20-Dec-30	24.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.68	-	-	-	-	-
20-Mar-26	27.72	-	-	-	-	-
17-Apr-26	27.77	-	-	-	-	-
19-Jun-26	26.78	-	-	-	-	-
18-Sep-26	26.90	-	-	-	-	-
18-Dec-26	27.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.66	-	-	-	-	-

	Previous Close	13.04		06/02/26
	ALMIRALL Close	12.88		06/02/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.89	-	-	-	-	-
20-Mar-26	12.91	-	-	-	-	-
17-Apr-26	12.93	-	-	-	-	-
19-Jun-26	12.79	-	-	-	-	-
18-Sep-26	12.85	-	-	-	-	-
18-Dec-26	12.91	-	-	-	-	-
19-Mar-27	12.97	-	-	-	-	-
18-Jun-27	12.85	-	-	-	-	-
17-Sep-27	12.91	-	-	-	-	-
17-Dec-27	12.97	-	-	-	-	-
17-Mar-28	13.04	-	-	-	-	-
16-Jun-28	12.93	-	-	-	-	-
15-Dec-28	13.07	-	-	-	-	-
15-Jun-29	13.04	-	-	-	-	-
21-Dec-29	13.21	-	-	-	-	-
21-Jun-30	13.19	-	-	-	-	-
20-Dec-30	13.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.89	-	-	-	-	-
20-Mar-26	12.91	-	-	-	-	-
17-Apr-26	12.93	-	-	-	-	-
19-Jun-26	12.79	-	-	-	-	-
18-Sep-26	12.85	-	-	-	-	-
18-Dec-26	12.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.88	-	-	-	-	-

	Previous Close	53.22		06/02/26
	AMADEUS Close	52.14		06/02/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	52.18	-	-	-	-	-
20-Mar-26	52.26	52.23	52.23	52.23	25	287
17-Apr-26	52.34	-	-	-	-	-
19-Jun-26	52.52	-	-	-	-	3
18-Sep-26	51.78	-	-	-	-	-
18-Dec-26	52.03	-	-	-	-	-
19-Mar-27	51.68	-	-	-	-	-
18-Jun-27	51.92	-	-	-	-	-
17-Sep-27	51.10	-	-	-	-	-
17-Dec-27	51.36	-	-	-	-	-
17-Mar-28	50.98	-	-	-	-	-
16-Jun-28	51.26	-	-	-	-	-
15-Dec-28	50.63	-	-	-	-	-
15-Jun-29	50.50	-	-	-	-	-
21-Dec-29	49.80	-	-	-	-	-
21-Jun-30	49.69	-	-	-	-	-
20-Dec-30	48.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	52.18	-	-	-	-	-
20-Mar-26	52.26	-	-	-	-	-
17-Apr-26	52.34	-	-	-	-	-
19-Jun-26	52.52	-	-	-	-	-
18-Sep-26	51.78	-	-	-	-	-
18-Dec-26	52.03	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.14	-	-	-	-	-

	Previous Close	48.98		06/02/26
	ARCELORMITTAL Close	51.20		06/02/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	51.24	-	-	-	-	-
20-Mar-26	51.21	50.45	50.45	50.45	1	87
17-Apr-26	51.29	-	-	-	-	-
19-Jun-26	51.35	-	-	-	-	-
18-Sep-26	51.49	-	-	-	-	-
18-Dec-26	51.63	-	-	-	-	-
19-Mar-27	51.75	-	-	-	-	-
18-Jun-27	51.88	-	-	-	-	-
17-Sep-27	52.02	-	-	-	-	-
17-Dec-27	52.17	-	-	-	-	-
17-Mar-28	52.32	-	-	-	-	-
16-Jun-28	52.48	-	-	-	-	-
15-Dec-28	52.83	-	-	-	-	-
15-Jun-29	53.19	-	-	-	-	-
21-Dec-29	53.60	-	-	-	-	-
21-Jun-30	54.01	-	-	-	-	-
20-Dec-30	54.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	51.24	-	-	-	-	-
20-Mar-26	51.21	-	-	-	-	-
17-Apr-26	51.29	-	-	-	-	-
19-Jun-26	51.35	-	-	-	-	-
18-Sep-26	51.49	-	-	-	-	-
18-Dec-26	51.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.20	-	-	-	-	-

	Previous Close	5.11		06/02/26
	ATRESMEDIA Close	5.09		06/02/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.09	-	-	-	-	-
20-Mar-26	5.10	-	-	-	-	-
17-Apr-26	5.11	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
18-Dec-26	4.75	-	-	-	-	-
19-Mar-27	4.77	-	-	-	-	-
18-Jun-27	4.54	-	-	-	-	-
17-Sep-27	4.56	-	-	-	-	-
17-Dec-27	4.40	-	-	-	-	-
17-Mar-28	4.43	-	-	-	-	-
16-Jun-28	4.18	-	-	-	-	-
15-Dec-28	4.05	-	-	-	-	-
15-Jun-29	4.10	-	-	-	-	-
21-Dec-29	3.68	-	-	-	-	-
21-Jun-30	3.46	-	-	-	-	-
20-Dec-30	3.31	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.09	-	-	-	-	-
20-Mar-26	5.10	-	-	-	-	-
17-Apr-26	5.11	-	-	-	-	-
19-Jun-26	4.89	-	-	-	-	-
18-Sep-26	4.91	-	-	-	-	-
18-Dec-26	4.75	-	-	-	-	-

	Previous Close	1.30		06/02/26
	AUDAX RENOV Close	1.29		06/02/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.29	-	-	-	-	-

	Previous Close	56.20		06/02/26
	AUXIL. FF.CC Close	57.60		06/02/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.60	-	-	-	-	-

	Previous Close	3.26		06/02/26
	B.SABADELL Close	3.11		06/02/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.11	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
17-Apr-26	3.05	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.01	-	-	-	-	-
18-Dec-26	3.02	-	-	-	-	-
19-Mar-27	2.96	-	-	-	-	-
18-Jun-27	2.91	-	-	-	-	-
17-Sep-27	2.85	-	-	-	-	-
17-Dec-27	2.87	-	-	-	-	-
17-Mar-28	2.81	-	-	-	-	-
16-Jun-28	2.75	-	-	-	-	-
15-Dec-28	2.71	-	-	-	-	-
15-Jun-29	2.60	-	-	-	-	-
21-Dec-29	2.57	-	-	-	-	-
21-Jun-30	2.46	-	-	-	-	-
20-Dec-30	2.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.11	-	-	-	-	-
20-Mar-26	3.12	-	-	-	-	-
17-Apr-26	3.05	-	-	-	-	-
19-Jun-26	3.06	-	-	-	-	-
18-Sep-26	3.01	-	-	-	-	-
18-Dec-26	3.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.11	-	-	-	-	-

	Previous Close	14.39		06/02/26
	BANKINTER Close	14.42		06/02/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.43	-	-	-	-	-
20-Mar-26	14.45	14.31	14.32	14.29	12	48
17-Apr-26	14.32	-	-	-	-	-
19-Jun-26	14.37	-	-	-	-	-
18-Sep-26	14.28	-	-	-	-	-
18-Dec-26	14.01	-	-	-	-	-
19-Mar-27	14.08	-	-	-	-	-
18-Jun-27	13.98	-	-	-	-	-
17-Sep-27	13.88	-	-	-	-	-
17-Dec-27	13.60	-	-	-	-	-
17-Mar-28	13.67	-	-	-	-	-
16-Jun-28	13.58	-	-	-	-	-
15-Dec-28	13.19	-	-	-	-	-
15-Jun-29	13.16	-	-	-	-	-
21-Dec-29	12.76	-	-	-	-	-
21-Jun-30	12.74	-	-	-	-	-
20-Dec-30	12.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.43	-	-	-	-	-
20-Mar-26	14.45	-	-	-	-	-
17-Apr-26	14.32	-	-	-	-	-
19-Jun-26	14.37	-	-	-	-	-
18-Sep-26	14.28	-	-	-	-	-
18-Dec-26	14.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.42	-	-	-	-	-

	Previous Close	19.98		06/02/26
	BBVA Close	20.19		06/02/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	20.19	-	-	-	-	-
13-Feb-26	20.20	-	-	-	-	-
20-Feb-26	20.21	-	-	-	-	-
27-Feb-26	20.21	-	-	-	-	-
20-Mar-26	20.24	20.34	20.70	20.31	153	49,367
17-Apr-26	19.67	-	-	-	-	-
19-Jun-26	19.73	-	-	-	-	-
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.55	-	-	-	-	5,000
19-Mar-27	19.64	-	-	-	-	-
18-Jun-27	19.12	-	-	-	-	-
17-Sep-27	19.22	-	-	-	-	-
17-Dec-27	18.93	-	-	-	-	-
17-Mar-28	19.03	-	-	-	-	-
16-Jun-28	18.52	-	-	-	-	-
15-Dec-28	18.37	-	-	-	-	-
15-Jun-29	18.00	-	-	-	-	-
21-Dec-29	17.90	-	-	-	-	-
21-Jun-30	17.66	-	-	-	-	-
20-Dec-30	17.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	20.21	-	-	-	-	-
20-Mar-26	20.24	-	-	-	-	-
17-Apr-26	19.67	-	-	-	-	-
19-Jun-26	19.73	-	-	-	-	-
18-Sep-26	19.83	-	-	-	-	-
18-Dec-26	19.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.19	-	-	-	-	-

	Previous Close	10.94		06/02/26
	CAIXABANK Close	10.87		06/02/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.88	-	-	-	-	-
20-Mar-26	10.89	10.90	10.93	10.90	2	134
17-Apr-26	10.58	-	-	-	-	-
19-Jun-26	10.62	-	-	-	-	-
18-Sep-26	10.67	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-
19-Mar-27	10.60	-	-	-	-	-
18-Jun-27	10.33	-	-	-	-	-
17-Sep-27	10.39	-	-	-	-	-
17-Dec-27	10.26	-	-	-	-	-
17-Mar-28	10.32	-	-	-	-	-
16-Jun-28	10.07	-	-	-	-	-
15-Dec-28	10.02	-	-	-	-	-
15-Jun-29	9.84	-	-	-	-	-
21-Dec-29	9.81	-	-	-	-	-
21-Jun-30	9.67	-	-	-	-	-
20-Dec-30	9.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.88	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
17-Apr-26	10.58	-	-	-	-	-
19-Jun-26	10.62	-	-	-	-	-
18-Sep-26	10.67	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.87	-	-	-	-	-

	Previous Close	27.85		06/02/26
	CELLNEX Close	27.44		06/02/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.46	-	-	-	-	-
20-Mar-26	27.50	-	-	-	-	3
17-Apr-26	27.54	-	-	-	-	-
19-Jun-26	27.64	-	-	-	-	-
18-Sep-26	27.40	-	-	-	-	-
18-Dec-26	27.53	-	-	-	-	-
19-Mar-27	27.26	-	-	-	-	-
18-Jun-27	26.99	-	-	-	-	-
17-Sep-27	27.12	-	-	-	-	-
17-Dec-27	27.26	-	-	-	-	-
17-Mar-28	26.98	-	-	-	-	-
16-Jun-28	26.71	-	-	-	-	-
15-Dec-28	27.01	-	-	-	-	-
15-Jun-29	26.42	-	-	-	-	-
21-Dec-29	26.76	-	-	-	-	-
21-Jun-30	26.14	-	-	-	-	-
20-Dec-30	26.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	27.46	-	-	-	-	-
20-Mar-26	27.50	-	-	-	-	-
17-Apr-26	27.54	-	-	-	-	-
19-Jun-26	27.64	-	-	-	-	-
18-Sep-26	27.40	-	-	-	-	-
18-Dec-26	27.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.44	-	-	-	-	-

	Previous Close	28.85		06/02/26
	CIE AUTOMOTIVE Close	29.60		06/02/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	29.62	-	-	-	-	-
20-Mar-26	29.67	-	-	-	-	-
17-Apr-26	29.71	-	-	-	-	-
19-Jun-26	29.81	-	-	-	-	-
18-Sep-26	29.49	-	-	-	-	-
18-Dec-26	29.63	-	-	-	-	-
19-Mar-27	29.30	-	-	-	-	-
18-Jun-27	29.44	-	-	-	-	-
17-Sep-27	29.12	-	-	-	-	-
17-Dec-27	29.26	-	-	-	-	-
17-Mar-28	28.95	-	-	-	-	-
16-Jun-28	29.10	-	-	-	-	-
15-Dec-28	28.94	-	-	-	-	-
15-Jun-29	28.79	-	-	-	-	-
21-Dec-29	28.63	-	-	-	-	-
21-Jun-30	28.47	-	-	-	-	-
20-Dec-30	28.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	29.62	-	-	-	-	-
20-Mar-26	29.67	-	-	-	-	-
17-Apr-26	29.71	-	-	-	-	-
19-Jun-26	29.81	-	-	-	-	-
18-Sep-26	29.49	-	-	-	-	-
18-Dec-26	29.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.60	-	-	-	-	-

	Previous Close	5.34		06/02/26
	COLONIAL Close	5.32		06/02/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.32	-	-	-	-	-
20-Mar-26	5.33	-	-	-	-	60
17-Apr-26	5.34	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	-
19-Mar-27	5.11	-	-	-	-	-
18-Jun-27	4.80	-	-	-	-	-
17-Sep-27	4.82	-	-	-	-	-
17-Dec-27	4.85	-	-	-	-	-
17-Mar-28	4.87	-	-	-	-	-
16-Jun-28	4.90	-	-	-	-	-
15-Dec-28	4.61	-	-	-	-	-
15-Jun-29	4.67	-	-	-	-	-
21-Dec-29	4.38	-	-	-	-	-
21-Jun-30	4.10	-	-	-	-	-
20-Dec-30	4.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.32	-	-	-	-	-
20-Mar-26	5.33	-	-	-	-	-
17-Apr-26	5.34	-	-	-	-	-
19-Jun-26	5.04	-	-	-	-	-
18-Sep-26	5.07	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.32	-	-	-	-	-

	Previous Close	0.18		06/02/26
	D. FELGUERA Close	0.18		06/02/26

FUTURES D. FELGUERA

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

	Previous Close	18.62		06/02/26
	EBRO FOODS Close	18.66		06/02/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.67	-	-	-	-	-
20-Mar-26	18.70	-	-	-	-	-
17-Apr-26	18.50	-	-	-	-	-
19-Jun-26	18.56	-	-	-	-	-
18-Sep-26	18.42	-	-	-	-	-
18-Dec-26	18.28	-	-	-	-	-
19-Mar-27	18.36	-	-	-	-	-
18-Jun-27	18.20	-	-	-	-	-
17-Sep-27	18.03	-	-	-	-	-
17-Dec-27	17.87	-	-	-	-	-
17-Mar-28	17.97	-	-	-	-	-
16-Jun-28	17.81	-	-	-	-	-
15-Dec-28	17.48	-	-	-	-	-
15-Jun-29	17.42	-	-	-	-	-
21-Dec-29	17.10	-	-	-	-	-
21-Jun-30	17.04	-	-	-	-	-
20-Dec-30	16.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	18.67	-	-	-	-	-
20-Mar-26	18.70	-	-	-	-	-
17-Apr-26	18.50	-	-	-	-	-
19-Jun-26	18.56	-	-	-	-	-
18-Sep-26	18.42	-	-	-	-	-
18-Dec-26	18.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.66	-	-	-	-	-

	Previous Close	14.37		06/02/26
	ENAGAS Close	14.41		06/02/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.42	-	-	-	-	-
20-Mar-26	14.44	-	-	-	-	101
17-Apr-26	14.46	-	-	-	-	-
19-Jun-26	14.51	-	-	-	-	-
18-Sep-26	13.98	-	-	-	-	-
18-Dec-26	14.05	-	-	-	-	7,500
19-Mar-27	13.71	-	-	-	-	-
18-Jun-27	13.77	-	-	-	-	-
17-Sep-27	13.24	-	-	-	-	-
17-Dec-27	13.31	-	-	-	-	-
17-Mar-28	12.97	-	-	-	-	-
16-Jun-28	13.05	-	-	-	-	-
15-Dec-28	12.59	-	-	-	-	-
15-Jun-29	12.34	-	-	-	-	-
21-Dec-29	11.49	-	-	-	-	-
21-Jun-30	11.64	-	-	-	-	-
20-Dec-30	11.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	14.42	-	-	-	-	-
20-Mar-26	14.44	-	-	-	-	-
17-Apr-26	14.46	-	-	-	-	-
19-Jun-26	14.51	-	-	-	-	-
18-Sep-26	13.98	-	-	-	-	-
18-Dec-26	14.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.41	-	-	-	-	-

	Previous Close	2.30		06/02/26
	ENCE Close	2.29		06/02/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.30	-	-	-	-	-
20-Mar-26	2.30	-	-	-	-	-
17-Apr-26	2.30	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-
18-Sep-26	2.23	-	-	-	-	-
18-Dec-26	2.19	-	-	-	-	-
19-Mar-27	2.20	-	-	-	-	-
18-Jun-27	2.16	-	-	-	-	-
17-Sep-27	2.12	-	-	-	-	-
17-Dec-27	2.07	-	-	-	-	-
17-Mar-28	2.08	-	-	-	-	-
16-Jun-28	2.04	-	-	-	-	-
15-Dec-28	1.94	-	-	-	-	-
15-Jun-29	1.91	-	-	-	-	-
21-Dec-29	1.80	-	-	-	-	-
21-Jun-30	1.76	-	-	-	-	-
20-Dec-30	1.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.30	-	-	-	-	-
20-Mar-26	2.30	-	-	-	-	-
17-Apr-26	2.30	-	-	-	-	-
19-Jun-26	2.27	-	-	-	-	-
18-Sep-26	2.23	-	-	-	-	-
18-Dec-26	2.19	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.29	-	-	-	-	-

	Previous Close	31.45		06/02/26
	ENDESA Close	31.74		06/02/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.76	-	-	-	-	-
20-Mar-26	31.81	-	-	-	-	40
17-Apr-26	31.86	-	-	-	-	-
19-Jun-26	31.97	-	-	-	-	-
18-Sep-26	31.22	-	-	-	-	-
18-Dec-26	31.37	-	-	-	-	-
19-Mar-27	30.98	-	-	-	-	-
18-Jun-27	31.13	-	-	-	-	-
17-Sep-27	30.38	-	-	-	-	-
17-Dec-27	30.54	-	-	-	-	-
17-Mar-28	30.17	-	-	-	-	-
16-Jun-28	30.34	-	-	-	-	-
15-Dec-28	29.75	-	-	-	-	-
15-Jun-29	29.58	-	-	-	-	-
21-Dec-29	29.03	-	-	-	-	-
21-Jun-30	28.88	-	-	-	-	-
20-Dec-30	28.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.76	-	-	-	-	-
20-Mar-26	31.81	-	-	-	-	-
17-Apr-26	31.86	-	-	-	-	-
19-Jun-26	31.97	-	-	-	-	-
18-Sep-26	31.22	-	-	-	-	-
18-Dec-26	31.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.74	-	-	-	-	-

	Previous Close	5.22		06/02/26
	FAES Close	5.19		06/02/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.19	-	-	-	-	-

	Previous Close	11.30		06/02/26
	FCC Close	11.36		06/02/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.37	-	-	-	-	-
20-Mar-26	11.39	-	-	-	-	-
17-Apr-26	11.40	-	-	-	-	-
19-Jun-26	11.44	-	-	-	-	-
18-Sep-26	10.84	-	-	-	-	-
18-Dec-26	10.90	-	-	-	-	-
19-Mar-27	10.94	-	-	-	-	-
18-Jun-27	11.00	-	-	-	-	-
17-Sep-27	10.34	-	-	-	-	-
17-Dec-27	10.39	-	-	-	-	-
17-Mar-28	10.45	-	-	-	-	-
16-Jun-28	10.50	-	-	-	-	-
15-Dec-28	9.89	-	-	-	-	-
15-Jun-29	10.00	-	-	-	-	-
21-Dec-29	9.38	-	-	-	-	-
21-Jun-30	9.50	-	-	-	-	-
20-Dec-30	8.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	11.37	-	-	-	-	-
20-Mar-26	11.39	-	-	-	-	-
17-Apr-26	11.40	-	-	-	-	-
19-Jun-26	11.44	-	-	-	-	-
18-Sep-26	10.84	-	-	-	-	-
18-Dec-26	10.90	-	-	-	-	-

	Previous Close	15.43		06/02/26
	FCC INM Close	15.50		06/02/26

FUTURES FCC INM

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Mar-26	15.53	-	-	-	-	-

	Previous Close	58.24		06/02/26
	FERROVIAL Close	59.98		06/02/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	60.03	-	-	-	-	-
20-Mar-26	60.12	59.01	59.01	59.01	50	561
17-Apr-26	60.21	-	-	-	-	-
19-Jun-26	60.14	-	-	-	-	50
18-Sep-26	60.43	-	-	-	-	-
18-Dec-26	60.25	-	-	-	-	-
19-Mar-27	60.52	-	-	-	-	-
18-Jun-27	60.52	-	-	-	-	-
17-Sep-27	60.82	-	-	-	-	-
17-Dec-27	60.67	-	-	-	-	-
17-Mar-28	60.99	-	-	-	-	-
16-Jun-28	61.32	-	-	-	-	-
15-Dec-28	61.25	-	-	-	-	-
15-Jun-29	61.97	-	-	-	-	-
21-Dec-29	62.00	-	-	-	-	-
21-Jun-30	62.79	-	-	-	-	-
20-Dec-30	62.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	60.03	-	-	-	-	-
20-Mar-26	60.12	-	-	-	-	-
17-Apr-26	60.21	-	-	-	-	-
19-Jun-26	60.14	-	-	-	-	-
18-Sep-26	60.43	-	-	-	-	-
18-Dec-26	60.25	-	-	-	-	-
31-Dec-99	59.98	-	-	-	-	-

	Previous Close	24.86		06/02/26
	FLUIDRA Close	25.16		06/02/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	25.18	-	-	-	-	-
20-Mar-26	25.22	-	-	-	-	-
17-Apr-26	25.26	-	-	-	-	-
19-Jun-26	25.34	-	-	-	-	-
18-Sep-26	25.14	-	-	-	-	-
18-Dec-26	24.94	-	-	-	-	-
19-Mar-27	25.05	-	-	-	-	-
18-Jun-27	25.17	-	-	-	-	-
17-Sep-27	24.93	-	-	-	-	-
17-Dec-27	24.70	-	-	-	-	-
17-Mar-28	24.83	-	-	-	-	-
16-Jun-28	24.96	-	-	-	-	-
15-Dec-28	24.44	-	-	-	-	-
15-Jun-29	24.73	-	-	-	-	-
21-Dec-29	24.14	-	-	-	-	-
21-Jun-30	24.45	-	-	-	-	-
20-Dec-30	23.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	25.18	-	-	-	-	-
20-Mar-26	25.22	-	-	-	-	-
17-Apr-26	25.26	-	-	-	-	-
19-Jun-26	25.34	-	-	-	-	-
18-Sep-26	25.14	-	-	-	-	-
18-Dec-26	24.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.16	-	-	-	-	-

	Previous Close	3.10		06/02/26
	GESTAMP Close	3.13		06/02/26

FUTURES GESTAMP

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

	Previous Close	92.80		06/02/26
	GRENERGY Close	94.30		06/02/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	94.30	-	-	-	-	-

	Previous Close	10.84		06/02/26
	GRIFOLS Close	10.87		06/02/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.88	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	10
17-Apr-26	10.91	-	-	-	-	-
19-Jun-26	10.80	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.75	-	-	-	-	-
19-Mar-27	10.80	-	-	-	-	-
18-Jun-27	10.70	-	-	-	-	-
17-Sep-27	10.60	-	-	-	-	-
17-Dec-27	10.66	-	-	-	-	-
17-Mar-28	10.71	-	-	-	-	-
16-Jun-28	10.62	-	-	-	-	-
15-Dec-28	10.59	-	-	-	-	-
15-Jun-29	10.56	-	-	-	-	-
21-Dec-29	10.55	-	-	-	-	-
21-Jun-30	10.53	-	-	-	-	-
20-Dec-30	10.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.88	-	-	-	-	-
20-Mar-26	10.89	-	-	-	-	-
17-Apr-26	10.91	-	-	-	-	-
19-Jun-26	10.80	-	-	-	-	-
18-Sep-26	10.70	-	-	-	-	-
18-Dec-26	10.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.87	-	-	-	-	-

	Previous Close	7.83		06/02/26
	GRIFOLS B Close	7.86		06/02/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.86	-	-	-	-	-

	Previous Close	4.83		06/02/26
	IAG Close	5.04		06/02/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.05	-	-	-	-	-
20-Mar-26	5.05	4.95	4.95	4.95	3	105
17-Apr-26	5.06	-	-	-	-	-
19-Jun-26	5.08	-	-	-	-	-
18-Sep-26	5.05	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-
19-Mar-27	5.04	-	-	-	-	-
18-Jun-27	5.06	-	-	-	-	-
17-Sep-27	5.02	-	-	-	-	-
17-Dec-27	4.98	-	-	-	-	-
17-Mar-28	5.01	-	-	-	-	-
16-Jun-28	5.04	-	-	-	-	-
15-Dec-28	4.95	-	-	-	-	-
15-Jun-29	5.01	-	-	-	-	-
21-Dec-29	4.92	-	-	-	-	-
21-Jun-30	4.98	-	-	-	-	-
20-Dec-30	4.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	5.05	-	-	-	-	-
20-Mar-26	5.05	-	-	-	-	-
17-Apr-26	5.06	-	-	-	-	-
19-Jun-26	5.08	-	-	-	-	-
18-Sep-26	5.05	-	-	-	-	-
18-Dec-26	5.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.04	-	-	-	-	-

	Previous Close	19.15		06/02/26
	IBERDROLA Close	19.37		06/02/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	19.37	-	-	-	-	-
13-Feb-26	19.37	-	-	-	-	-
20-Feb-26	19.38	-	-	-	-	-
27-Feb-26	19.39	-	-	-	-	-
20-Mar-26	19.41	-	-	-	-	6,757
17-Apr-26	19.44	-	-	-	-	-
19-Jun-26	19.50	-	-	-	-	-
18-Sep-26	19.15	-	-	-	-	-
18-Dec-26	19.24	-	-	-	-	-
19-Mar-27	19.07	-	-	-	-	-
18-Jun-27	19.17	-	-	-	-	-
17-Sep-27	18.80	-	-	-	-	-
17-Dec-27	18.89	-	-	-	-	-
17-Mar-28	18.73	-	-	-	-	-
16-Jun-28	18.83	-	-	-	-	-
15-Dec-28	18.58	-	-	-	-	-
15-Jun-29	18.56	-	-	-	-	-
21-Dec-29	18.33	-	-	-	-	-
21-Jun-30	18.36	-	-	-	-	-
20-Dec-30	18.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	19.38	-	-	-	-	-
20-Mar-26	19.41	-	-	-	-	-
17-Apr-26	19.44	-	-	-	-	-
19-Jun-26	19.50	-	-	-	-	-
18-Sep-26	19.15	-	-	-	-	-
18-Dec-26	19.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.37	-	-	-	-	-

	Previous Close	56.70		06/02/26
	INDITEX Close	57.14		06/02/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	57.14	-	-	-	-	-
13-Feb-26	57.16	-	-	-	-	-
20-Feb-26	57.18	-	-	-	-	-
27-Feb-26	57.21	-	-	-	-	-
20-Mar-26	57.27	55.99	56.41	55.99	8	196
17-Apr-26	57.36	-	-	-	-	-
19-Jun-26	56.63	-	-	-	-	1
18-Sep-26	56.91	-	-	-	-	-
18-Dec-26	56.85	-	-	-	-	-
19-Mar-27	57.10	-	-	-	-	-
18-Jun-27	56.48	-	-	-	-	-
17-Sep-27	56.76	-	-	-	-	-
17-Dec-27	56.74	-	-	-	-	-
17-Mar-28	57.03	-	-	-	-	-
16-Jun-28	56.45	-	-	-	-	-
15-Dec-28	56.77	-	-	-	-	-
15-Jun-29	56.57	-	-	-	-	-
21-Dec-29	57.00	-	-	-	-	-
21-Jun-30	56.90	-	-	-	-	-
20-Dec-30	57.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	57.18	-	-	-	-	-
20-Mar-26	57.27	-	-	-	-	-
17-Apr-26	57.36	-	-	-	-	-
19-Jun-26	56.63	-	-	-	-	-
18-Sep-26	56.91	-	-	-	-	-
18-Dec-26	56.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.14	-	-	-	-	-

	Previous Close	47.88		06/02/26
	INDRA Close	49.12		06/02/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	49.16	-	-	-	-	-
20-Mar-26	49.23	48.54	49.52	48.54	10	146
17-Apr-26	49.31	-	-	-	-	-
19-Jun-26	49.47	-	-	-	-	100
18-Sep-26	49.46	-	-	-	-	-
18-Dec-26	49.69	-	-	-	-	-
19-Mar-27	49.92	-	-	-	-	-
18-Jun-27	50.15	-	-	-	-	-
17-Sep-27	50.04	-	-	-	-	-
17-Dec-27	50.29	-	-	-	-	-
17-Mar-28	50.56	-	-	-	-	-
16-Jun-28	50.83	-	-	-	-	-
15-Dec-28	51.03	-	-	-	-	-
15-Jun-29	51.62	-	-	-	-	-
21-Dec-29	51.87	-	-	-	-	-
21-Jun-30	52.53	-	-	-	-	-
20-Dec-30	52.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	49.16	-	-	-	-	-
20-Mar-26	49.23	-	-	-	-	-
17-Apr-26	49.31	-	-	-	-	-
19-Jun-26	49.47	-	-	-	-	-
18-Sep-26	49.46	-	-	-	-	-
18-Dec-26	49.69	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.12	-	-	-	-	-

	Previous Close	73.00		06/02/26
	LABORAT. ROVI Close	72.85		06/02/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.91	-	-	-	-	-
20-Mar-26	73.02	-	-	-	-	20
17-Apr-26	73.13	-	-	-	-	-
19-Jun-26	73.38	-	-	-	-	-
18-Sep-26	72.52	-	-	-	-	-
18-Dec-26	72.87	-	-	-	-	-
19-Mar-27	73.19	-	-	-	-	-
18-Jun-27	73.54	-	-	-	-	-
17-Sep-27	72.40	-	-	-	-	-
17-Dec-27	72.76	-	-	-	-	-
17-Mar-28	73.15	-	-	-	-	-
16-Jun-28	73.54	-	-	-	-	-
15-Dec-28	72.76	-	-	-	-	-
15-Jun-29	73.61	-	-	-	-	-
21-Dec-29	72.73	-	-	-	-	-
21-Jun-30	73.66	-	-	-	-	-
20-Dec-30	72.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	72.91	-	-	-	-	-
20-Mar-26	73.02	-	-	-	-	-
17-Apr-26	73.13	-	-	-	-	-
19-Jun-26	73.38	-	-	-	-	-
18-Sep-26	72.52	-	-	-	-	-
18-Dec-26	72.87	-	-	-	-	-

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

	Previous Close	1.16		06/02/26
	LINEA DIRECTA Close	1.15		06/02/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.15	-	-	-	-	-

	Previous Close	33.30		06/02/26
	LOGISTA Close	33.52		06/02/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.52	-	-	-	-	-

	Previous Close	3.95		06/02/26
	MAPFRE Close	3.96		06/02/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.97	-	-	-	-	-
20-Mar-26	3.97	-	-	-	-	39
17-Apr-26	3.98	-	-	-	-	-
19-Jun-26	3.87	-	-	-	-	-
18-Sep-26	3.89	-	-	-	-	-
18-Dec-26	3.83	-	-	-	-	-
19-Mar-27	3.84	-	-	-	-	-
18-Jun-27	3.74	-	-	-	-	-
17-Sep-27	3.76	-	-	-	-	-
17-Dec-27	3.69	-	-	-	-	-
17-Mar-28	3.71	-	-	-	-	-
16-Jun-28	3.61	-	-	-	-	-
15-Dec-28	3.57	-	-	-	-	-
15-Jun-29	3.48	-	-	-	-	-
21-Dec-29	3.44	-	-	-	-	-
21-Jun-30	3.36	-	-	-	-	-
20-Dec-30	3.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.97	-	-	-	-	-
20-Mar-26	3.97	-	-	-	-	-
17-Apr-26	3.98	-	-	-	-	-
19-Jun-26	3.87	-	-	-	-	-
18-Sep-26	3.89	-	-	-	-	-
18-Dec-26	3.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.96	-	-	-	-	-

	Previous Close	7.77		06/02/26
	MELIA HOTELS Close	7.75		06/02/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.76	-	-	-	-	-
20-Mar-26	7.77	-	-	-	-	-
17-Apr-26	7.78	-	-	-	-	-
19-Jun-26	7.81	-	-	-	-	-
18-Sep-26	7.66	-	-	-	-	-
18-Dec-26	7.70	-	-	-	-	-
19-Mar-27	7.73	-	-	-	-	-
18-Jun-27	7.77	-	-	-	-	-
17-Sep-27	7.62	-	-	-	-	-
17-Dec-27	7.66	-	-	-	-	-
17-Mar-28	7.70	-	-	-	-	-
16-Jun-28	7.74	-	-	-	-	-
15-Dec-28	7.62	-	-	-	-	-
15-Jun-29	7.71	-	-	-	-	-
21-Dec-29	7.61	-	-	-	-	-
21-Jun-30	7.71	-	-	-	-	-
20-Dec-30	7.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	7.76	-	-	-	-	-
20-Mar-26	7.77	-	-	-	-	-
17-Apr-26	7.78	-	-	-	-	-
19-Jun-26	7.81	-	-	-	-	-
18-Sep-26	7.66	-	-	-	-	-
18-Dec-26	7.70	-	-	-	-	-

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

	Previous Close	12.87		06/02/26
	MERLIN Close	12.98		06/02/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.99	-	-	-	-	-
20-Mar-26	13.01	-	-	-	-	-
17-Apr-26	13.03	-	-	-	-	-
19-Jun-26	12.85	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-
18-Dec-26	12.78	-	-	-	-	-
19-Mar-27	12.83	-	-	-	-	-
18-Jun-27	12.58	-	-	-	-	-
17-Sep-27	12.64	-	-	-	-	-
17-Dec-27	12.49	-	-	-	-	-
17-Mar-28	12.55	-	-	-	-	-
16-Jun-28	12.31	-	-	-	-	-
15-Dec-28	12.22	-	-	-	-	-
15-Jun-29	12.08	-	-	-	-	-
21-Dec-29	11.96	-	-	-	-	-
21-Jun-30	11.79	-	-	-	-	-
20-Dec-30	11.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	12.99	-	-	-	-	-
20-Mar-26	13.01	-	-	-	-	-
17-Apr-26	13.03	-	-	-	-	-
19-Jun-26	12.85	-	-	-	-	-
18-Sep-26	12.91	-	-	-	-	-
18-Dec-26	12.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.98	-	-	-	-	-

	Previous Close	26.46		06/02/26
	NATURGY Close	26.48		06/02/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.50	-	-	-	-	-
20-Mar-26	26.54	26.56	26.56	26.56	1	6
17-Apr-26	26.04	-	-	-	-	-
19-Jun-26	26.12	-	-	-	-	-
18-Sep-26	25.59	-	-	-	-	-
18-Dec-26	25.17	-	-	-	-	-
19-Mar-27	25.28	-	-	-	-	-
18-Jun-27	24.76	-	-	-	-	-
17-Sep-27	24.34	-	-	-	-	-
17-Dec-27	23.92	-	-	-	-	-
17-Mar-28	24.05	-	-	-	-	-
16-Jun-28	23.58	-	-	-	-	-
15-Dec-28	22.81	-	-	-	-	-
15-Jun-29	22.51	-	-	-	-	-
21-Dec-29	21.82	-	-	-	-	-
21-Jun-30	21.50	-	-	-	-	-
20-Dec-30	20.76	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	26.50	-	-	-	-	-
20-Mar-26	26.54	-	-	-	-	-
17-Apr-26	26.04	-	-	-	-	-
19-Jun-26	26.12	-	-	-	-	-
18-Sep-26	25.59	-	-	-	-	-
18-Dec-26	25.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.48	-	-	-	-	-

	Previous Close	0.35		06/02/26
	OBRASCON HUARTE Close	0.36		06/02/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	76.15		06/02/26
	PHARMA MAR Close	76.25		06/02/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	76.31	-	-	-	-	-
20-Mar-26	76.42	-	-	-	-	-
17-Apr-26	76.54	-	-	-	-	-
19-Jun-26	76.80	-	-	-	-	-
18-Sep-26	76.37	-	-	-	-	-
18-Dec-26	76.73	-	-	-	-	-
19-Mar-27	77.07	-	-	-	-	-
18-Jun-27	77.44	-	-	-	-	-
17-Sep-27	77.01	-	-	-	-	-
17-Dec-27	77.40	-	-	-	-	-
17-Mar-28	77.81	-	-	-	-	-
16-Jun-28	78.23	-	-	-	-	-
15-Dec-28	78.30	-	-	-	-	-
15-Jun-29	79.22	-	-	-	-	-
21-Dec-29	79.42	-	-	-	-	-
21-Jun-30	80.43	-	-	-	-	-
20-Dec-30	80.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	76.31	-	-	-	-	-
20-Mar-26	76.42	-	-	-	-	-
17-Apr-26	76.54	-	-	-	-	-
19-Jun-26	76.80	-	-	-	-	-
18-Sep-26	76.37	-	-	-	-	-
18-Dec-26	76.73	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	76.25	-	-	-	-	-

	Previous Close	2.79		06/02/26
	PROSEGUR Close	2.77		06/02/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.77	-	-	-	-	-

	Previous Close	16.95		06/02/26
	PUIG Close	16.55		06/02/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.56	-	-	-	-	-
20-Mar-26	16.59	-	-	-	-	15
17-Apr-26	16.61	-	-	-	-	-
19-Jun-26	16.25	-	-	-	-	-
18-Sep-26	16.33	-	-	-	-	-
18-Dec-26	16.40	-	-	-	-	-
19-Mar-27	16.48	-	-	-	-	-
18-Jun-27	16.11	-	-	-	-	-
17-Sep-27	16.18	-	-	-	-	-
17-Dec-27	16.27	-	-	-	-	-
17-Mar-28	16.35	-	-	-	-	-
16-Jun-28	15.95	-	-	-	-	-
15-Dec-28	16.13	-	-	-	-	-
15-Jun-29	15.78	-	-	-	-	-
21-Dec-29	15.98	-	-	-	-	-
21-Jun-30	15.59	-	-	-	-	-
20-Dec-30	15.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.56	-	-	-	-	-
20-Mar-26	16.59	-	-	-	-	-
17-Apr-26	16.61	-	-	-	-	-
19-Jun-26	16.25	-	-	-	-	-
18-Sep-26	16.33	-	-	-	-	-
18-Dec-26	16.40	-	-	-	-	-

	Previous Close	15.11		06/02/26
	REDEIA Close	15.20		06/02/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	15.21	-	-	-	-	-
20-Mar-26	15.23	-	-	-	-	38
17-Apr-26	15.26	-	-	-	-	-
19-Jun-26	15.31	-	-	-	-	-
18-Sep-26	14.78	-	-	-	-	-
18-Dec-26	14.85	-	-	-	-	-
19-Mar-27	14.72	-	-	-	-	-
18-Jun-27	14.79	-	-	-	-	-
17-Sep-27	14.26	-	-	-	-	-
17-Dec-27	14.33	-	-	-	-	-
17-Mar-28	14.19	-	-	-	-	-
16-Jun-28	14.27	-	-	-	-	-
15-Dec-28	13.80	-	-	-	-	-
15-Jun-29	13.74	-	-	-	-	-
21-Dec-29	13.25	-	-	-	-	-
21-Jun-30	13.19	-	-	-	-	-
20-Dec-30	12.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	15.21	-	-	-	-	-
20-Mar-26	15.23	-	-	-	-	-
17-Apr-26	15.26	-	-	-	-	-
19-Jun-26	15.31	-	-	-	-	-
18-Sep-26	14.78	-	-	-	-	-
18-Dec-26	14.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.20	-	-	-	-	-

	Previous Close	16.15		06/02/26
	REPSOL Close	16.80		06/02/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	16.80	-	-	-	-	-
13-Feb-26	16.80	-	-	-	-	-
20-Feb-26	16.81	-	-	-	-	-
27-Feb-26	16.81	-	-	-	-	-
20-Mar-26	16.83	-	-	-	-	4,447
17-Apr-26	16.86	-	-	-	-	-
19-Jun-26	16.92	-	-	-	-	1
18-Sep-26	16.45	-	-	-	-	-
18-Dec-26	16.52	-	-	-	-	10,000
19-Mar-27	16.07	-	-	-	-	-
18-Jun-27	16.15	-	-	-	-	-
17-Sep-27	15.68	-	-	-	-	-
17-Dec-27	15.76	-	-	-	-	-
17-Mar-28	15.36	-	-	-	-	-
16-Jun-28	15.44	-	-	-	-	-
15-Dec-28	15.10	-	-	-	-	-
15-Jun-29	14.84	-	-	-	-	-
21-Dec-29	14.56	-	-	-	-	-
21-Jun-30	14.35	-	-	-	-	-
20-Dec-30	14.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	16.81	-	-	-	-	-
20-Mar-26	16.83	-	-	-	-	-
17-Apr-26	16.86	-	-	-	-	-
19-Jun-26	16.92	-	-	-	-	-
18-Sep-26	16.45	-	-	-	-	-
18-Dec-26	16.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.80	-	-	-	-	-

	Previous Close	4.03		06/02/26
	SACYR Close	4.26		06/02/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.26	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	-
17-Apr-26	4.27	-	-	-	-	-
19-Jun-26	4.29	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-
19-Mar-27	4.20	-	-	-	-	-
18-Jun-27	4.22	-	-	-	-	-
17-Sep-27	4.15	-	-	-	-	-
17-Dec-27	4.17	-	-	-	-	-
17-Mar-28	4.13	-	-	-	-	-
16-Jun-28	4.15	-	-	-	-	-
15-Dec-28	4.12	-	-	-	-	-
15-Jun-29	4.10	-	-	-	-	-
21-Dec-29	4.07	-	-	-	-	-
21-Jun-30	4.05	-	-	-	-	-
20-Dec-30	4.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	4.26	-	-	-	-	-
20-Mar-26	4.27	-	-	-	-	-
17-Apr-26	4.27	-	-	-	-	-
19-Jun-26	4.29	-	-	-	-	-
18-Sep-26	4.22	-	-	-	-	-
18-Dec-26	4.24	-	-	-	-	-

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

	Previous Close	10.47		06/02/26
	SANTANDER Close	10.66		06/02/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	10.66	-	-	-	-	-
13-Feb-26	10.66	-	-	-	-	-
20-Feb-26	10.67	-	-	-	-	-
27-Feb-26	10.67	-	-	-	-	-
20-Mar-26	10.68	10.62	10.62	10.49	9,949	160,911
17-Apr-26	10.70	-	-	-	-	-
19-Jun-26	10.59	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	10,000
19-Mar-27	10.60	-	-	-	-	-
18-Jun-27	10.47	-	-	-	-	-
17-Sep-27	10.52	-	-	-	-	-
17-Dec-27	10.40	-	-	-	-	-
17-Mar-28	10.45	-	-	-	-	-
16-Jun-28	10.33	-	-	-	-	-
15-Dec-28	10.26	-	-	-	-	-
15-Jun-29	10.19	-	-	-	-	-
21-Dec-29	10.15	-	-	-	-	-
21-Jun-30	10.15	-	-	-	-	-
20-Dec-30	10.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	10.67	-	-	-	-	-
20-Mar-26	10.68	-	-	-	-	1,427,401
17-Apr-26	10.70	-	-	-	-	-
19-Jun-26	10.59	-	-	-	-	-
18-Sep-26	10.64	-	-	-	-	-
18-Dec-26	10.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.66	-	-	-	-	-

	Previous Close	17.48		06/02/26
	SOLARIA Close	17.68		06/02/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.69	-	-	-	-	-
20-Mar-26	17.72	-	-	-	-	10
17-Apr-26	17.75	-	-	-	-	-
19-Jun-26	17.81	-	-	-	-	-
18-Sep-26	17.89	-	-	-	-	-
18-Dec-26	17.98	-	-	-	-	-
19-Mar-27	18.06	-	-	-	-	-
18-Jun-27	18.14	-	-	-	-	-
17-Sep-27	18.23	-	-	-	-	-
17-Dec-27	18.33	-	-	-	-	-
17-Mar-28	18.42	-	-	-	-	-
16-Jun-28	18.52	-	-	-	-	-
15-Dec-28	18.73	-	-	-	-	-
15-Jun-29	18.95	-	-	-	-	-
21-Dec-29	19.19	-	-	-	-	-
21-Jun-30	19.43	-	-	-	-	-
20-Dec-30	19.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	17.69	-	-	-	-	-
20-Mar-26	17.72	-	-	-	-	-
17-Apr-26	17.75	-	-	-	-	-
19-Jun-26	17.81	-	-	-	-	-
18-Sep-26	17.89	-	-	-	-	-
18-Dec-26	17.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.68	-	-	-	-	-

	Previous Close	30.50		06/02/26
	TECNICAS REUNIDAS Close	31.10		06/02/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.12	-	-	-	-	-
20-Mar-26	31.17	-	-	-	-	-
17-Apr-26	31.22	-	-	-	-	-
19-Jun-26	31.32	-	-	-	-	-
18-Sep-26	31.47	-	-	-	-	-
18-Dec-26	30.87	-	-	-	-	-
19-Mar-27	31.01	-	-	-	-	-
18-Jun-27	31.16	-	-	-	-	-
17-Sep-27	31.31	-	-	-	-	-
17-Dec-27	30.72	-	-	-	-	-
17-Mar-28	30.88	-	-	-	-	-
16-Jun-28	31.05	-	-	-	-	-
15-Dec-28	30.65	-	-	-	-	-
15-Jun-29	31.01	-	-	-	-	-
21-Dec-29	30.65	-	-	-	-	-
21-Jun-30	31.05	-	-	-	-	-
20-Dec-30	30.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	31.12	-	-	-	-	-
20-Mar-26	31.17	-	-	-	-	-
17-Apr-26	31.22	-	-	-	-	-
19-Jun-26	31.32	-	-	-	-	-
18-Sep-26	31.47	-	-	-	-	-
18-Dec-26	30.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.10	-	-	-	-	-

	Previous Close	3.63		06/02/26
	TELEFONICA Close	3.62		06/02/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
06-Feb-26	3.62	-	-	-	-	-
13-Feb-26	3.62	-	-	-	-	-
20-Feb-26	3.62	-	-	-	-	-
27-Feb-26	3.62	-	-	-	-	-
20-Mar-26	3.63	3.64	3.64	3.64	100	511
17-Apr-26	3.63	-	-	-	-	-
19-Jun-26	3.50	-	-	-	-	100
18-Sep-26	3.51	-	-	-	-	-
18-Dec-26	3.53	-	-	-	-	-
19-Mar-27	3.54	-	-	-	-	-
18-Jun-27	3.41	-	-	-	-	-
17-Sep-27	3.43	-	-	-	-	-
17-Dec-27	3.45	-	-	-	-	-
17-Mar-28	3.46	-	-	-	-	-
16-Jun-28	3.33	-	-	-	-	-
15-Dec-28	3.37	-	-	-	-	-
15-Jun-29	3.26	-	-	-	-	-
21-Dec-29	3.30	-	-	-	-	-
21-Jun-30	3.19	-	-	-	-	-
20-Dec-30	3.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	3.62	-	-	-	-	-
20-Mar-26	3.63	-	-	-	-	-
17-Apr-26	3.63	-	-	-	-	-
19-Jun-26	3.50	-	-	-	-	-
18-Sep-26	3.51	-	-	-	-	-
18-Dec-26	3.53	-	-	-	-	-

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

	Previous Close	2.76		06/02/26
	UNICAJA Close	2.75		06/02/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
17-Apr-26	2.76	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-
19-Mar-27	2.63	-	-	-	-	-
18-Jun-27	2.53	-	-	-	-	-
17-Sep-27	2.55	-	-	-	-	-
17-Dec-27	2.49	-	-	-	-	-
17-Mar-28	2.50	-	-	-	-	-
16-Jun-28	2.41	-	-	-	-	-
15-Dec-28	2.36	-	-	-	-	-
15-Jun-29	2.28	-	-	-	-	-
21-Dec-29	2.24	-	-	-	-	-
21-Jun-30	2.16	-	-	-	-	-
20-Dec-30	2.12	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	2.75	-	-	-	-	-
20-Mar-26	2.76	-	-	-	-	-
17-Apr-26	2.76	-	-	-	-	-
19-Jun-26	2.66	-	-	-	-	-
18-Sep-26	2.68	-	-	-	-	-
18-Dec-26	2.62	-	-	-	-	-

	Previous Close	87.30		06/02/26
	VIDRALA Close	86.80		06/02/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	85.63	-	-	-	-	-
20-Mar-26	85.76	-	-	-	-	-
17-Apr-26	85.89	-	-	-	-	-
19-Jun-26	86.19	-	-	-	-	-
18-Sep-26	86.16	-	-	-	-	-
18-Dec-26	86.57	-	-	-	-	-
19-Mar-27	85.75	-	-	-	-	-
18-Jun-27	86.16	-	-	-	-	-
17-Sep-27	86.13	-	-	-	-	-
17-Dec-27	86.57	-	-	-	-	-
17-Mar-28	85.76	-	-	-	-	-
16-Jun-28	86.22	-	-	-	-	-
15-Dec-28	86.71	-	-	-	-	-
15-Jun-29	86.40	-	-	-	-	-
21-Dec-29	86.99	-	-	-	-	-
21-Jun-30	86.75	-	-	-	-	-
20-Dec-30	87.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	85.63	-	-	-	-	-
20-Mar-26	85.76	-	-	-	-	-
17-Apr-26	85.89	-	-	-	-	-
19-Jun-26	86.19	-	-	-	-	-
18-Sep-26	86.16	-	-	-	-	-
18-Dec-26	86.57	-	-	-	-	-

	Previous Close	55.90		06/02/26
	VISCOFAN Close	55.70		06/02/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.74	-	-	-	-	-
20-Mar-26	55.83	-	-	-	-	-
17-Apr-26	55.91	-	-	-	-	-
19-Jun-26	55.38	-	-	-	-	-
18-Sep-26	55.65	-	-	-	-	-
18-Dec-26	54.51	-	-	-	-	-
19-Mar-27	54.75	-	-	-	-	-
18-Jun-27	54.26	-	-	-	-	-
17-Sep-27	54.53	-	-	-	-	-
17-Dec-27	53.40	-	-	-	-	-
17-Mar-28	53.68	-	-	-	-	-
16-Jun-28	53.21	-	-	-	-	-
15-Dec-28	52.41	-	-	-	-	-
15-Jun-29	52.25	-	-	-	-	-
21-Dec-29	51.52	-	-	-	-	-
21-Jun-30	51.38	-	-	-	-	-
20-Dec-30	50.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	55.74	-	-	-	-	-
20-Mar-26	55.83	-	-	-	-	-
17-Apr-26	55.91	-	-	-	-	-
19-Jun-26	55.38	-	-	-	-	-
18-Sep-26	55.65	-	-	-	-	-
18-Dec-26	54.51	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	-		06/02/26
	BBVA DIV Close	-		06/02/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9670	-	-	-	-	600
17-Dec-27	0.9920	-	-	-	-	50
15-Dec-28	0.9740	0.9740	0.9740	0.9740	50	50
21-Dec-29	0.9110	0.9870	0.9870	0.9870	50	100
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		06/02/26
	BBVA DIV25 Close	-		06/02/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9670	-	-	-	-	-
17-Dec-27	0.9920	-	-	-	-	-
15-Dec-28	0.9740	-	-	-	-	-
21-Dec-29	0.9110	-	-	-	-	-
20-Dec-30	0.7400	-	-	-	-	-

	Previous Close	-		06/02/26
	CAIXABANK DIV Close	-		06/02/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		06/02/26
	CAIXABANK DIV25 Close	-		06/02/26

FUTURES CAIXABANK DIV25

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

	Previous Close	-		06/02/26
	GAS NATURAL DIV Close	-		06/02/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		06/02/26
	GAS NATURAL DIV25 Close	-		06/02/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.253		06/02/26
	IBERDROLA DIV Close	0.253		06/02/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		06/02/26
	IBERDROLA DIV25 Close	-		06/02/26

FUTURES IBERDROLA DIV25

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

	Previous Close	-		06/02/26
	INDITEX DIV Close	-		06/02/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1560	-	-	-	-	-
20-Dec-30	1.1100	-	-	-	-	-

	Previous Close	-		06/02/26
	INDITEX DIV25 Close	-		06/02/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	-
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.9150	-	-	-	-	-
18-Sep-26	0.9150	-	-	-	-	-
18-Dec-26	1.2380	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1560	-	-	-	-	-
20-Dec-30	1.1100	-	-	-	-	-

	Previous Close	0.500		06/02/26
	REPSOL DIV Close	0.500		06/02/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	0.5000	-	-	-	-	-
20-Mar-26	0.5000	-	-	-	-	-
17-Apr-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
18-Sep-26	1.0490	-	-	-	-	-
18-Dec-26	1.0490	-	-	-	-	1,100
17-Dec-27	1.0680	-	-	-	-	-
15-Dec-28	0.9970	-	-	-	-	-
21-Dec-29	0.9030	-	-	-	-	166
20-Dec-30	0.8100	-	-	-	-	85

	Previous Close	-		06/02/26
	REPSOL DIV25 Close	-		06/02/26

FUTURES REPSOL DIV25

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

	Previous Close	-		06/02/26
	SANTANDER DIV Close	-		06/02/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	20,500
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1480	-	-	-	-	-
18-Sep-26	0.1480	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	1,050
17-Dec-27	0.3520	-	-	-	-	50
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	50
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		06/02/26
	SANTANDER DIV25 Close	-		06/02/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
20-Feb-26	-	-	-	-	-	-
20-Mar-26	-	-	-	-	-	4,021
17-Apr-26	-	-	-	-	-	-
19-Jun-26	0.1480	-	-	-	-	-
18-Sep-26	0.1480	-	-	-	-	-
18-Dec-26	0.2880	-	-	-	-	-
17-Dec-27	0.3520	-	-	-	-	-
15-Dec-28	0.3650	-	-	-	-	-
21-Dec-29	0.3620	-	-	-	-	-
20-Dec-30	0.2550	-	-	-	-	-

	Previous Close	-		06/02/26
	TELEFONICA DIV Close	-		06/02/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		06/02/26
	TELEFONICA DIV25 Close	-		06/02/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		06/02/26
	MINI IBEX-35 Close	-		06/02/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17,400	543.30	-	-	-	30.25	1.00	1	-
Feb-26 w1 17,450	493.30	-	-	-	29.95	1.00	1	-
Feb-26 w1 17,500	443.30	-	-	-	29.65	1.00	1	-
Feb-26 w1 17,775	168.30	99.00	99.00	99.00	27.99	1.00	1	-
Feb-26 w1 17,875	68.30	-	-	-	27.39	1.00	2	-
Feb-26 w1 17,900	43.30	34.00	34.00	12.00	27.24	1.00	47	-
Feb-26 w1 17,925	18.30	10.00	10.00	10.00	27.09	1.00	6	-
Feb-26 w1 17,950	-	11.00	11.00	10.00	26.96	-	6	-
Feb-26 w1 18,000	-	-	-	-	26.85	-	7	-
Feb-26 w1 18,050	-	-	-	-	26.73	-	1	-
Feb-26 w1 18,100	-	-	-	-	26.62	-	9	-
Feb-26 w1 18,150	-	-	-	-	26.50	-	2	-
Feb-26 w1 18,175	-	-	-	-	26.45	-	10	-
Feb-26 w1 18,200	-	-	-	-	26.39	-	3	-
Feb-26 w1 18,225	-	-	-	-	26.33	-	5	-
Feb-26 w1 18,250	-	-	-	-	26.27	-	2	-
Feb-26 w1 18,300	-	1.00	1.00	1.00	26.16	-	4	-
Feb-26 w1 18,350	-	-	-	-	26.04	-	1	-
Feb-26 w1 18,400	-	-	-	-	25.93	-	3	-
Feb-26 w1 18,500	-	-	-	-	25.70	-	5	-
Feb-26 w1 18,550	-	-	-	-	25.58	-	1	-
Feb-26 w1 18,600	-	-	-	-	25.47	-	2	-
Feb-26 w2 17,550	463.00	-	-	-	21.92	0.77	-	1
Feb-26 w2 17,900	217.00	123.00	123.00	123.00	19.82	0.54	2	2
Feb-26 w2 18,000	164.00	92.00	92.00	92.00	19.45	0.45	1	1
Feb-26 w2 18,100	122.00	-	-	-	19.22	0.37	-	2
Feb-26 w2 18,175	95.00	47.00	47.00	47.00	19.05	0.31	1	1
Feb-26 w2 18,200	87.00	35.00	35.00	35.00	18.99	0.30	2	-
Feb-26 w2 18,225	80.00	51.00	51.00	51.00	18.93	0.28	2	2
Feb-26 w2 18,250	73.00	45.00	45.00	45.00	18.87	0.26	1	1
Feb-26 w2 18,300	60.00	36.00	36.00	33.00	18.76	0.23	2	3
Feb-26 w2 18,325	55.00	32.00	32.00	32.00	18.70	0.21	1	1
Feb-26 w2 18,350	50.00	-	-	-	18.64	0.19	-	1
Feb-26 w2 18,450	32.00	-	-	-	18.41	0.14	-	1
Feb-26 w2 18,500	25.00	-	-	-	18.29	0.12	-	1
Feb-26 w2 18,600	15.00	-	-	-	18.06	0.08	-	1
Feb-26 w2 18,700	9.00	-	-	-	17.83	0.05	-	1
Feb-26 15,000	2,943.00	-	-	-	35.44	0.99	-	3
Feb-26 15,800	2,149.00	-	-	-	30.88	0.98	-	2
Feb-26 16,000	1,952.00	-	-	-	29.73	0.98	-	2
Feb-26 16,400	1,561.00	-	-	-	27.45	0.95	-	1
Feb-26 16,450	1,513.00	-	-	-	27.17	0.95	-	1
Feb-26 16,500	1,465.00	-	-	-	26.88	0.95	-	4
Feb-26 16,550	1,417.00	-	-	-	26.60	0.94	-	3
Feb-26 16,600	1,369.00	-	-	-	26.31	0.94	-	1
Feb-26 16,700	1,274.00	-	-	-	25.74	0.92	-	2
Feb-26 16,800	1,180.00	-	-	-	25.17	0.91	-	1
Feb-26 17,000	995.00	-	-	-	24.03	0.88	-	3
Feb-26 17,050	950.00	-	-	-	23.75	0.87	-	1
Feb-26 17,100	905.00	864.00	864.00	864.00	23.46	0.86	75	4
Feb-26 17,150	861.00	-	-	-	23.18	0.84	-	2
Feb-26 17,200	817.00	-	-	-	22.89	0.83	-	6
Feb-26 17,250	774.00	-	-	-	22.61	0.82	-	3
Feb-26 17,300	732.00	-	-	-	22.32	0.80	-	7
Feb-26 17,350	690.00	-	-	-	22.04	0.79	-	2
Feb-26 17,400	648.00	-	-	-	21.75	0.77	-	102
Feb-26 17,450	608.00	-	-	-	21.47	0.75	-	1
Feb-26 17,500	568.00	-	-	-	21.18	0.73	-	42
Feb-26 17,550	530.00	-	-	-	20.90	0.71	-	101
Feb-26 17,600	492.00	-	-	-	20.61	0.69	-	11
Feb-26 17,650	455.00	-	-	-	20.32	0.67	-	1
Feb-26 17,700	419.00	285.00	285.00	285.00	20.04	0.64	1	17
Feb-26 17,750	384.00	260.00	260.00	260.00	19.75	0.62	1	3
Feb-26 17,800	351.00	-	-	-	19.47	0.59	-	22
Feb-26 17,850	319.00	248.00	248.00	248.00	19.18	0.56	1	5
Feb-26 17,900	289.00	186.00	186.00	183.00	18.90	0.53	2	7
Feb-26 17,950	260.00	-	-	-	18.64	0.50	-	1
Feb-26 18,000	235.00	211.00	211.00	200.00	18.54	0.47	3	15
Feb-26 18,100	189.00	146.00	146.00	120.00	18.34	0.41	101	114
Feb-26 18,200	150.00	117.00	117.00	85.00	18.14	0.35	26	38
Feb-26 18,300	116.00	71.00	71.00	69.00	17.94	0.30	105	118
Feb-26 18,400	88.00	62.00	62.00	54.00	17.73	0.24	103	119
Feb-26 18,500	65.00	37.00	43.00	37.00	17.53	0.19	23	27
Feb-26 18,600	47.00	20.00	20.00	18.00	17.33	0.15	10	23
Feb-26 18,700	33.00	21.00	21.00	15.00	17.13	0.11	31	1
Feb-26 18,800	23.00	-	-	-	16.93	0.08	-	3
Feb-26 18,900	15.00	-	-	-	16.73	0.06	-	4
Feb-26 19,000	10.00	-	-	-	16.53	0.04	-	1
Mar-26 7,400	10,546.00	-	-	-	65.61	1.00	-	6
Mar-26 10,200	7,753.00	-	-	-	52.62	1.00	-	1
Mar-26 11,200	6,756.00	-	-	-	47.98	1.00	-	1
Mar-26 11,700	6,258.00	-	-	-	45.67	1.00	-	2
Mar-26 12,400	5,561.00	-	-	-	42.42	0.99	-	6
Mar-26 12,600	5,362.00	-	-	-	41.49	0.99	-	2
Mar-26 12,700	5,262.00	-	-	-	41.03	0.99	-	2
Mar-26 12,800	5,163.00	-	-	-	40.57	0.99	-	1
Mar-26 12,900	5,064.00	-	-	-	40.10	0.99	-	1
Mar-26 13,000	4,964.00	-	-	-	39.64	0.99	-	2
Mar-26 13,100	4,865.00	-	-	-	39.17	0.99	-	2
Mar-26 13,300	4,667.00	-	-	-	38.25	0.99	-	1
Mar-26 13,400	4,567.00	-	-	-	37.78	0.99	-	1
Mar-26 13,500	4,468.00	-	-	-	37.32	0.99	-	3
Mar-26 13,600	4,369.00	-	-	-	36.86	0.99	-	2
Mar-26 13,700	4,270.00	-	-	-	36.39	0.99	-	1
Mar-26 14,100	3,875.00	-	-	-	34.54	0.98	-	1
Mar-26 14,200	3,776.00	-	-	-	34.07	0.98	-	4
Mar-26 14,500	3,481.00	-	-	-	32.68	0.97	-	1
Mar-26 14,700	3,284.00	-	-	-	31.75	0.97	-	2
Mar-26 14,800	3,187.00	-	-	-	31.29	0.97	-	3
Mar-26 15,000	2,991.00	-	-	-	30.36	0.96	-	11
Mar-26 15,100	2,894.00	-	-	-	29.90	0.96	-	20
Mar-26 15,300	2,700.00	-	-	-	28.97	0.95	-	16
Mar-26 15,500	2,507.00	-	-	-	28.04	0.94	-	2
Mar-26 15,600	2,411.00	-	-	-	27.58	0.94	-	20
Mar-26 15,700	2,315.00	-	-	-	27.12	0.93	-	22
Mar-26 15,800	2,219.00	-	-	-	26.65	0.93	-	1
Mar-26 15,900	2,125.00	-	-	-	26.19	0.92	-	2
Mar-26 16,000	2,030.00	-	-	-	25.73	0.91	-	7
Mar-26 16,100	1,936.00	-	-	-	25.26	0.90	-	4
Mar-26 16,300	1,750.00	-	-	-	24.33	0.89	-	5
Mar-26 16,400	1,658.00	-	-	-	23.87	0.88	-	2
Mar-26 16,500	1,567.00	-	-	-	23.41	0.86	-	153
Mar-26 16,600	1,477.00	-	-	-	22.94	0.85	-	2
Mar-26 16,700	1,388.00	-	-	-	22.48	0.84	-	2
Mar-26 16,750	1,343.00	-	-	-	22.25	0.83	-	2
Mar-26 16,800	1,299.00	-	-	-	22.02	0.82	-	5
Mar-26 16,900	1,212.00	-	-	-	21.55	0.81	-	1
Mar-26 17,000	1,127.00	-	-	-	21.09	0.79	-	27
Mar-26 17,100	1,043.00	-	-	-	20.62	0.77	-	2
Mar-26 17,200	960.00	-	-	-	20.16	0.75	-	5
Mar-26 17,300	880.00	-	-	-	19.70	0.72	-	2
Mar-26 17,400	801.00	-	-	-	19.23	0.70	-	5
Mar-26 17,450	763.00	-	-	-	19.00	0.68	-	3
Mar-26 17,500	725.00	-	-	-	18.77	0.67	-	11
Mar-26 17,650	615.00	620.00	620.00	620.00	18.07	0.62	1	13
Mar-26 17,700	580.00	587.00	587.00	587.00	17.84	0.61	1	145
Mar-26 17,750	546.00	-	-	-	17.61	0.59	-	38
Mar-26 17,800	513.00	464.00	464.00	464.00	17.38	0.57	1	4
Mar-26 17,850	480.00	-	-	-	17.15	0.56	-	2
Mar-26 17,900	448.00	-	-	-	16.91	0.54	-	5
Mar-26 17,950	417.00	-	-	-	16.68	0.52	-	1
Mar-26 18,000	390.00	400.00	400.00	364.00	16.55	0.50	3	6
Mar-26 18,100	341.00	324.00	324.00	324.00	16.41	0.46	100	109
Mar-26 18,200	296.00	277.00	277.00	277.00	16.27	0.42	100	103
Mar-26 18,300	254.00	-	-	-	16.13	0.38	-	10
Mar-26 18,400	217.00	-	-	-	15.99	0.34	-	6
Mar-26 18,500	184.00	-	-	-	15.85	0.30	-	31
Mar-26 18,600	154.00	-	-	-	15.71	0.27	-	5
Mar-26 18,700	128.00	-	-	-	15.57	0.23	-	2
Mar-26 19,000	69.00	-	-	-	15.16	0.15	-	7
Mar-26 19,400	25.00	-	-	-	14.60	0.07	-	5
Apr-26 16,100	1,923.00	-	-	-	24.00	0.85	-	1
Apr-26 17,300	920.00	-	-	-	19.08	0.66	-	3
Apr-26 17,700	637.00	-	-	-	17.44	0.56	-	3
Apr-26 17,800	572.00	-	-	-	17.03	0.54	-	1
Apr-26 17,900	512.00	-	-	-	16.68	0.51	-	2
Apr-26 18,000	462.00	425.00	425.00	425.00	16.56	0.48	1	1
Apr-26 18,100	415.00	-	-	-	16.43	0.44	-	1
Apr-26 18,300	330.00	333.00	333.00	333.00	16.18	0.38	1	1
Apr-26 18,500	257.00	-	-	-	15.93	0.32	-	104
Apr-26 18,600	225.00	-	-	-	15.81	0.30	-	1
Apr-26 18,700	196.00	183.00	183.00	183.00	15.68	0.27	1	1
Apr-26 18,800	169.00	154.00	165.00	154.00	15.56	0.24	2	2
Apr-26 18,900	145.00	-	-	-	15.43	0.22	-	1
Apr-26 19,000	124.00	-	-	-	15.31	0.19	-	3
Apr-26 19,100	105.00	-	-	-	15.18	0.17	-	1
Apr-26 19,400	61.00	-	-	-	14.81	0.11	-	1
Jun-26 11,400	6,387.00	-	-	-	38.10	0.97	-	32
Jun-26 12,100	5,707.00	-	-	-	35.87	0.96	-	5
Jun-26 12,200	5,610.00	-	-	-	35.56	0.96	-	9
Jun-26 13,400	4,459.00	-	-	-	31.74	0.93	-	1
Jun-26 13,500	4,365.00	-	-	-	31.42	0.93	-	1
Jun-26 13,700	4,176.00	-	-	-	30.78	0.93	-	4
Jun-26 14,500	3,430.00	-	-	-	28.23	0.89	-	2
Jun-26 14,900	3,065.00	-	-	-	26.96	0.87	-	2
Jun-26 15,000	2,975.00	-	-	-	26.64	0.87	-	1
Jun-26 15,200	2,795.00	-	-	-	26.00	0.85	-	1
Jun-26 15,700	2,356.00	-	-	-	24.41	0.82	-	1
Jun-26 15,800	2,270.00	-	-	-	24.09	0.81	-	1
Jun-26 16,000	2,101.00	-	-	-	23.46	0.79	-	3
Jun-26 16,500	1,690.00	-	-	-	21.87	0.73	-	2
Jun-26 16,700	1,532.00	-	-	-	21.23	0.71	-	15
Jun-26 16,800	1,454.00	-	-	-	20.91	0.69	-	1
Jun-26 16,900	1,378.00	-	-	-	20.59	0.68	-	2
Jun-26 17,000	1,303.00	-	-	-	20.27	0.66	-	2
Jun-26 17,100	1,230.00	-	-	-	19.96	0.65	-	2
Jun-26 17,200	1,158.00	-	-	-	19.64	0.63	-	3
Jun-26 17,300	1,087.00	-	-	-	19.32	0.61	-	19
Jun-26 17,400	1,018.00	-	-	-	19.00	0.60	-	2
Jun-26 17,500	950.00	-	-	-	18.68	0.58	-	2
Jun-26 17,600	885.00	-	-	-	18.36	0.56	-	4
Jun-26 17,700	821.00	-	-	-	18.05	0.54	-	4
Jun-26 18,000	657.00	-	-	-	17.47	0.48	-	6
Jun-26 18,100	609.00	-	-	-	17.34	0.45	-	57
Jun-26 18,200	563.00	-	-	-	17.21	0.43	-	1
Jun-26 18,300	519.00	-	-	-	17.08	0.41	-	1
Jun-26 18,400	478.00	-	-	-	16.95	0.39	-	1
Jun-26 18,500	438.00	-	-	-	16.82	0.37	-	101
Jun-26 18,600	401.00	-	-	-	16.69	0.35	-	1
Jun-26 18,700	366.00	-	-	-	16.57	0.33	-	104
Jun-26 18,900	302.00	-	-	-	16.31	0.29	-	2
Jun-26 19,000	272.00	-	-	-	16.18	0.27	-	2
Jun-26 19,400	175.00	-	-	-	15.66	0.19	-	15
Jun-26 19,500	155.00	-	-	-	15.53	0.18	-	5
Jun-26 20,200	58.00	-	-	-	14.63	0.08	-	1
Sep-26 12,200	5,596.00	-	-	-	32.51	0.93	-	32
Sep-26 13,600	4,302.00	-	-	-	28.83	0.89	-	15
Sep-26 15,000	3,064.00	-	-	-	25.15	0.82	-	1
Sep-26 17,300	1,273.00	-	-	-	19.10	0.59	-	1
Sep-26 17,400	1,207.00	-	-	-	18.83	0.57	-	3
Sep-26 17,500	1,142.00	-	-	-	18.57	0.56	-	2
Sep-26 17,600	1,078.00	-	-	-	18.31	0.54	-	3
Sep-26 18,000	858.00	-	-	-	17.64	0.48	-	1
Sep-26 18,200	763.00	-	-	-	17.41	0.45	-	2
Sep-26 18,500	633.00	-	-	-	17.06	0.40	-	1
Sep-26 18,800	517.00	-	-	-	16.72	0.35	-	3
Sep-26 18,900	482.00	-	-	-	16.61	0.33	-	1
Sep-26 19,000	448.00	-	-	-	16.49	0.32	-	7
Sep-26 19,100	416.00	-	-	-	16.38	0.30	-	3
Sep-26 19,500	302.00	-	-	-	15.92	0.24	-	68
Dec-26 8,300	9,263.00	-	-	-	39.65	0.97	-	655
Dec-26 8,600	8,973.00	-	-	-	38.95	0.97	-	1,250
Dec-26 10,500	7,163.00	-	-	-	34.55	0.95	-	30
Dec-26 12,000	5,766.00	-	-	-	31.07	0.92	-	12
Dec-26 12,200	5,583.00	-	-	-	30.61	0.91	-	32
Dec-26 13,000	4,858.00	-	-	-	28.75	0.88	-	1
Dec-26 14,800	3,296.00	-	-	-	24.58	0.80	-	32
Dec-26 15,300	2,885.00	-	-	-	23.42	0.77	-	1
Dec-26 16,400	2,031.00	-	-	-	20.87	0.67	-	6,000
Dec-26 16,700	1,814.00	-	-	-	20.18	0.64	-	1,500
Dec-26 17,000	1,604.00	-	-	-	19.48	0.61	-	1
Dec-26 17,200	1,469.00	-	-	-	19.02	0.59	-	1
Dec-26 17,300	1,403.00	-	-	-	18.78	0.57	-	1
Dec-26 17,500	1,275.00	-	-	-	18.32	0.55	-	1,001
Dec-26 17,600	1,213.00	-	-	-	18.09	0.54	-	1
Dec-26 17,700	1,153.00	-	-	-	17.88	0.52	-	5,000
Dec-26 17,800	1,101.00	-	-	-	17.77	0.51	-	87
Dec-26 17,900	1,050.00	-	-	-	17.67	0.50	-	5,002
Dec-26 18,000	1,001.00	-	-	-	17.56	0.48	-	2
Dec-26 18,100	953.00	-	-	-	17.46	0.47	-	1
Dec-26 18,500	775.00	-	-	-	17.05	0.41	-	6,042
Dec-26 18,600	733.00	-	-	-	16.94	0.40	-	2,001
Dec-26 19,000	582.00	-	-	-	16.53	0.34	-	2
Dec-26 19,200	515.00	-	-	-	16.32	0.32	-	3
Dec-26 19,500	423.00	-	-	-	16.01	0.28	-	4
Dec-26 19,600	395.00	-	-	-	15.91	0.26	-	1
Dec-26 19,800	343.00	-	-	-	15.70	0.24	-	1
Dec-26 19,900	318.00	-	-	-	15.59	0.23	-	1
Dec-26 20,000	295.00	-	-	-	15.49	0.22	-	4
Dec-26 20,100	273.00	-	-	-	15.39	0.20	-	1
Dec-26 20,200	252.00	-	-	-	15.28	0.19	-	1
Dec-26 20,500	197.00	-	-	-	14.97	0.16	-	6,043
Dec-26 20,600	180.00	-	-	-	14.87	0.15	-	4
Dec-26 21,200	101.00	-	-	-	14.25	0.10	-	2,000
Dec-27 14,000	3,945.00	-	-	-	23.15	0.77	-	2
Dec-27 16,300	2,312.00	-	-	-	19.84	0.62	-	32
Dec-28 16,800	2,266.00	-	-	-	19.78	0.55	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16,300	-	-	-	-	36.87	-	1	-
Feb-26 w1 16,400	-	-	-	-	36.27	-	2	-
Feb-26 w1 16,450	-	-	-	-	35.97	-	3	-
Feb-26 w1 16,500	-	-	-	-	35.67	-	3	-
Feb-26 w1 16,550	-	-	-	-	35.37	-	1	-
Feb-26 w1 16,650	-	-	-	-	34.76	-	1	-
Feb-26 w1 16,800	-	-	-	-	33.86	-	6	-
Feb-26 w1 16,900	-	-	-	-	33.26	-	1	-
Feb-26 w1 16,950	-	-	-	-	32.96	-	1	-
Feb-26 w1 17,000	-	-	-	-	32.66	-	5	-
Feb-26 w1 17,100	-	-	-	-	32.06	-	5	-
Feb-26 w1 17,200	-	-	-	-	31.45	-	2	-
Feb-26 w1 17,250	-	-	-	-	31.15	-	5	-
Feb-26 w1 17,300	-	-	-	-	30.85	-	4	-
Feb-26 w1 17,325	-	-	-	-	30.70	-	2	-
Feb-26 w1 17,350	-	-	-	-	30.55	-	3	-
Feb-26 w1 17,400	-	-	-	-	30.25	-	6	-
Feb-26 w1 17,425	-	-	-	-	30.10	-	1	-
Feb-26 w1 17,450	-	-	-	-	29.95	-	3	-
Feb-26 w1 17,475	-	11.00	11.00	11.00	29.80	-	2	-
Feb-26 w1 17,500	-	10.00	14.00	10.00	29.65	-	18	-
Feb-26 w1 17,525	-	13.00	17.00	13.00	29.50	-	5	-
Feb-26 w1 17,550	-	-	-	-	29.35	-	4	-
Feb-26 w1 17,600	-	14.00	20.00	14.00	29.05	-	92	-
Feb-26 w1 17,625	-	-	-	-	28.90	-	4	-
Feb-26 w1 17,650	-	16.00	16.00	14.00	28.75	-	41	-
Feb-26 w1 17,675	-	22.00	48.00	22.00	28.59	-	7	-
Feb-26 w1 17,700	-	25.00	29.00	22.00	28.44	-	20	-
Feb-26 w1 17,725	-	-	-	-	28.29	-	1	-
Feb-26 w1 17,750	-	29.00	38.00	29.00	28.14	-	31	-
Feb-26 w1 17,775	-	11.00	37.00	11.00	27.99	-	42	-
Feb-26 w1 17,800	-	14.00	43.00	14.00	27.84	-	52	-
Feb-26 w1 17,825	-	22.00	22.00	21.00	27.69	-	4	-
Feb-26 w1 17,850	-	-	-	-	27.54	-	2	-
Feb-26 w1 17,875	-	37.00	43.00	37.00	27.39	-	13	-
Feb-26 w1 17,900	-	50.00	91.00	50.00	27.24	-	7	-
Feb-26 w1 17,925	-	102.00	102.00	102.00	27.09	-	2	-
Feb-26 w1 18,000	56.70	-	-	-	26.85	-1.00	1	-
Feb-26 w1 18,025	81.70	104.00	104.00	104.00	26.79	-1.00	2	-
Feb-26 w1 18,050	106.70	99.00	99.00	99.00	26.73	-1.00	1	-
Feb-26 w1 18,075	131.70	-	-	-	26.68	-1.00	1	-
Feb-26 w1 18,100	156.70	-	-	-	26.62	-1.00	1	-
Feb-26 w1 18,125	181.70	-	-	-	26.56	-1.00	1	-
Feb-26 w1 18,200	256.70	-	-	-	26.39	-1.00	1	-
Feb-26 w1 18,300	356.70	-	-	-	26.16	-1.00	1	-
Feb-26 w2 15,800	1.00	-	-	-	32.43	-	-	2
Feb-26 w2 16,550	5.00	-	-	-	27.93	-0.02	-	4
Feb-26 w2 16,600	5.00	-	-	-	27.63	-0.02	-	2
Feb-26 w2 16,650	6.00	-	-	-	27.33	-0.02	-	2
Feb-26 w2 16,700	7.00	-	-	-	27.03	-0.03	-	2
Feb-26 w2 16,750	8.00	-	-	-	26.72	-0.03	-	1
Feb-26 w2 16,900	13.00	-	-	-	25.82	-0.05	-	1
Feb-26 w2 17,000	17.00	27.00	27.00	27.00	25.22	-0.06	1	2
Feb-26 w2 17,050	20.00	-	-	-	24.92	-0.07	-	1
Feb-26 w2 17,100	22.00	-	-	-	24.62	-0.08	-	5
Feb-26 w2 17,150	26.00	-	-	-	24.32	-0.09	-	4
Feb-26 w2 17,200	30.00	-	-	-	24.02	-0.10	-	2
Feb-26 w2 17,250	34.00	-	-	-	23.72	-0.12	-	1
Feb-26 w2 17,300	39.00	29.00	62.00	29.00	23.42	-0.13	3	7
Feb-26 w2 17,350	45.00	69.00	69.00	69.00	23.12	-0.15	1	6
Feb-26 w2 17,400	51.00	-	-	-	22.82	-0.17	-	2
Feb-26 w2 17,425	54.00	-	-	-	22.67	-0.18	-	1
Feb-26 w2 17,450	58.00	54.00	54.00	54.00	22.52	-0.19	1	2
Feb-26 w2 17,475	62.00	60.00	60.00	58.00	22.37	-0.20	2	2
Feb-26 w2 17,500	66.00	63.00	101.00	63.00	22.22	-0.21	4	6
Feb-26 w2 17,550	76.00	-	-	-	21.92	-0.23	-	1
Feb-26 w2 17,575	81.00	-	-	-	21.77	-0.25	-	4
Feb-26 w2 17,600	86.00	80.00	90.00	79.00	21.62	-0.26	12	2
Feb-26 w2 17,650	98.00	-	-	-	21.32	-0.29	-	5
Feb-26 w2 17,700	111.00	-	-	-	21.02	-0.32	-	1
Feb-26 w2 17,725	118.00	106.00	106.00	106.00	20.87	-0.34	1	1
Feb-26 w2 17,750	125.00	108.00	111.00	106.00	20.72	-0.35	4	4
Feb-26 w2 17,775	133.00	111.00	111.00	111.00	20.57	-0.37	2	2
Feb-26 w2 17,800	142.00	105.00	146.00	105.00	20.42	-0.39	4	3
Feb-26 w2 17,850	160.00	-	-	-	20.12	-0.43	-	2
Feb-26 w2 17,900	180.00	-	-	-	19.82	-0.46	-	2
Feb-26 w2 17,950	202.00	-	-	-	19.57	-0.50	-	1
Feb-26 w2 18,100	285.00	-	-	-	19.22	-0.63	-	2
Feb-26 13,900	-	-	-	-	41.71	-	-	2
Feb-26 14,200	1.00	-	-	-	40.00	-	-	301
Feb-26 14,900	2.00	-	-	-	36.01	-	-	2
Feb-26 15,000	2.00	-	-	-	35.44	-	-	10
Feb-26 15,050	2.00	-	-	-	35.15	-0.01	-	3
Feb-26 15,150	2.00	-	-	-	34.58	-0.01	-	1
Feb-26 15,200	3.00	-	-	-	34.30	-0.01	-	3
Feb-26 15,250	3.00	-	-	-	34.01	-0.01	-	1
Feb-26 15,300	3.00	-	-	-	33.73	-0.01	-	4
Feb-26 15,400	4.00	-	-	-	33.16	-0.01	-	4
Feb-26 15,500	4.00	-	-	-	32.59	-0.01	-	9
Feb-26 15,600	5.00	-	-	-	32.02	-0.01	-	3
Feb-26 15,700	6.00	-	-	-	31.45	-0.01	-	3
Feb-26 15,750	6.00	-	-	-	31.16	-0.02	-	6
Feb-26 15,800	7.00	-	-	-	30.88	-0.02	-	9
Feb-26 15,850	7.00	-	-	-	30.59	-0.02	-	26
Feb-26 15,900	8.00	-	-	-	30.31	-0.02	-	7
Feb-26 15,950	9.00	-	-	-	30.02	-0.02	-	7
Feb-26 16,000	9.00	-	-	-	29.73	-0.02	-	12
Feb-26 16,050	10.00	-	-	-	29.45	-0.03	-	4
Feb-26 16,100	11.00	-	-	-	29.16	-0.03	-	4
Feb-26 16,150	12.00	-	-	-	28.88	-0.03	-	2
Feb-26 16,200	13.00	-	-	-	28.59	-0.03	-	6
Feb-26 16,300	16.00	17.00	17.00	17.00	28.02	-0.04	1	4
Feb-26 16,350	17.00	-	-	-	27.74	-0.04	-	2
Feb-26 16,400	19.00	33.00	33.00	33.00	27.45	-0.05	1	15
Feb-26 16,450	20.00	-	-	-	27.17	-0.05	-	8
Feb-26 16,500	22.00	37.00	37.00	37.00	26.88	-0.05	1	47
Feb-26 16,600	26.00	-	-	-	26.31	-0.06	-	2
Feb-26 16,650	29.00	-	-	-	26.03	-0.07	-	4
Feb-26 16,700	31.00	37.00	37.00	37.00	25.74	-0.07	1	8
Feb-26 16,750	34.00	-	-	-	25.46	-0.08	-	59
Feb-26 16,800	37.00	-	-	-	25.17	-0.09	-	61
Feb-26 16,850	40.00	-	-	-	24.89	-0.10	-	39
Feb-26 16,900	44.00	-	-	-	24.60	-0.10	-	15
Feb-26 16,950	48.00	-	-	-	24.32	-0.11	-	1
Feb-26 17,000	52.00	72.00	72.00	72.00	24.03	-0.12	1	22
Feb-26 17,050	57.00	-	-	-	23.75	-0.13	-	1
Feb-26 17,100	62.00	65.00	65.00	65.00	23.46	-0.14	1	8
Feb-26 17,150	68.00	-	-	-	23.18	-0.16	-	103
Feb-26 17,200	74.00	-	-	-	22.89	-0.17	-	25
Feb-26 17,250	81.00	-	-	-	22.61	-0.18	-	2
Feb-26 17,300	88.00	82.00	82.00	82.00	22.32	-0.20	1	23
Feb-26 17,350	96.00	-	-	-	22.04	-0.21	-	13
Feb-26 17,400	105.00	85.00	118.00	85.00	21.75	-0.23	3	11
Feb-26 17,450	115.00	-	-	-	21.47	-0.25	-	16
Feb-26 17,500	125.00	101.00	150.00	101.00	21.18	-0.27	33	43
Feb-26 17,550	136.00	111.00	111.00	111.00	20.90	-0.29	4	15
Feb-26 17,600	148.00	-	-	-	20.61	-0.31	-	6
Feb-26 17,650	161.00	-	-	-	20.32	-0.33	-	7
Feb-26 17,700	176.00	156.00	156.00	155.00	20.04	-0.36	6	111
Feb-26 17,750	191.00	-	-	-	19.75	-0.38	-	10
Feb-26 17,800	208.00	192.00	220.00	192.00	19.47	-0.41	9	48
Feb-26 17,850	226.00	-	-	-	19.18	-0.44	-	3
Feb-26 17,900	245.00	238.00	238.00	238.00	18.90	-0.47	1	22
Feb-26 17,950	266.00	-	-	-	18.64	-0.50	-	2
Feb-26 18,000	291.00	-	-	-	18.54	-0.53	-	5
Feb-26 18,100	345.00	386.00	386.00	386.00	18.34	-0.59	1	11
Feb-26 18,200	406.00	380.00	480.00	380.00	18.14	-0.65	6	25
Feb-26 18,300	472.00	-	-	-	17.94	-0.70	-	2
Feb-26 w4 16,000	24.00	-	-	-	28.71	-0.05	-	3
Feb-26 w4 16,750	62.00	83.00	83.00	83.00	24.53	-0.12	1	1
Feb-26 w4 17,000	86.00	-	-	-	23.14	-0.16	-	1
Feb-26 w4 17,100	98.00	137.00	137.00	137.00	22.58	-0.18	2	-
Feb-26 w4 17,350	138.00	-	-	-	21.19	-0.25	-	1
Feb-26 w4 17,400	147.00	-	-	-	20.91	-0.26	-	2
Feb-26 w4 17,450	158.00	-	-	-	20.63	-0.28	-	3
Feb-26 w4 17,500	169.00	-	-	-	20.35	-0.30	-	2
Feb-26 w4 17,550	180.00	-	-	-	20.07	-0.31	-	5
Feb-26 w4 17,600	193.00	261.00	261.00	261.00	19.79	-0.33	2	1
Mar-26 8,000	-	-	-	-	63.40	-	-	4
Mar-26 9,900	-	-	-	-	54.59	-	-	1
Mar-26 10,000	1.00	-	-	-	54.13	-	-	6
Mar-26 10,200	1.00	-	-	-	53.20	-	-	1
Mar-26 10,700	1.00	-	-	-	50.88	-	-	2
Mar-26 11,000	1.00	-	-	-	49.49	-	-	4
Mar-26 11,200	1.00	-	-	-	48.56	-	-	10
Mar-26 11,500	2.00	-	-	-	47.17	-	-	5
Mar-26 11,600	2.00	-	-	-	46.71	-	-	1
Mar-26 11,800	2.00	-	-	-	45.78	-	-	2
Mar-26 12,000	3.00	-	-	-	44.86	-	-	2
Mar-26 12,300	4.00	-	-	-	43.46	-	-	1
Mar-26 12,500	4.00	-	-	-	42.54	-0.01	-	2
Mar-26 12,800	6.00	-	-	-	41.15	-0.01	-	1
Mar-26 12,900	6.00	-	-	-	40.68	-0.01	-	20
Mar-26 13,000	6.00	-	-	-	40.22	-0.01	-	5
Mar-26 13,200	8.00	-	-	-	39.29	-0.01	-	1
Mar-26 13,300	8.00	-	-	-	38.83	-0.01	-	1
Mar-26 13,400	9.00	-	-	-	38.36	-0.01	-	2
Mar-26 13,500	10.00	-	-	-	37.90	-0.01	-	5
Mar-26 13,700	11.00	-	-	-	36.97	-0.01	-	3
Mar-26 13,800	12.00	-	-	-	36.51	-0.01	-	1
Mar-26 14,000	14.00	-	-	-	35.58	-0.02	-	14
Mar-26 14,100	15.00	-	-	-	35.12	-0.02	-	1
Mar-26 14,200	16.00	-	-	-	34.65	-0.02	-	18
Mar-26 14,300	18.00	-	-	-	34.19	-0.02	-	2
Mar-26 14,500	21.00	-	-	-	33.26	-0.03	-	2
Mar-26 14,600	22.00	-	-	-	32.80	-0.03	-	1
Mar-26 14,700	24.00	-	-	-	32.33	-0.03	-	13
Mar-26 14,800	26.00	-	-	-	31.87	-0.03	-	4
Mar-26 14,900	29.00	-	-	-	31.41	-0.04	-	5
Mar-26 15,000	31.00	-	-	-	30.94	-0.04	-	114
Mar-26 15,100	33.00	-	-	-	30.48	-0.04	-	3
Mar-26 15,200	36.00	-	-	-	30.02	-0.05	-	8
Mar-26 15,300	39.00	-	-	-	29.55	-0.05	-	106
Mar-26 15,400	43.00	-	-	-	29.09	-0.05	-	204
Mar-26 15,500	46.00	-	-	-	28.62	-0.06	-	109
Mar-26 15,600	50.00	-	-	-	28.16	-0.06	-	5
Mar-26 15,700	55.00	-	-	-	27.70	-0.07	-	3
Mar-26 15,800	59.00	-	-	-	27.23	-0.08	-	6
Mar-26 15,900	65.00	-	-	-	26.77	-0.08	-	3,042
Mar-26 16,000	70.00	-	-	-	26.31	-0.09	-	14
Mar-26 16,050	73.00	-	-	-	26.07	-0.09	-	3
Mar-26 16,100	77.00	-	-	-	25.84	-0.10	-	5
Mar-26 16,200	83.00	-	-	-	25.38	-0.11	-	4
Mar-26 16,250	87.00	-	-	-	25.15	-0.11	-	4
Mar-26 16,300	91.00	-	-	-	24.91	-0.12	-	1
Mar-26 16,400	99.00	-	-	-	24.45	-0.13	-	2
Mar-26 16,450	104.00	-	-	-	24.22	-0.13	-	25
Mar-26 16,500	108.00	-	-	-	23.99	-0.14	-	5
Mar-26 16,550	113.00	-	-	-	23.76	-0.15	-	25
Mar-26 16,600	118.00	-	-	-	23.52	-0.15	-	17
Mar-26 16,700	129.00	-	-	-	23.06	-0.17	-	6
Mar-26 16,750	135.00	-	-	-	22.83	-0.17	-	1
Mar-26 16,800	141.00	165.00	165.00	164.00	22.60	-0.18	3	15
Mar-26 16,850	148.00	-	-	-	22.36	-0.19	-	1
Mar-26 16,900	155.00	-	-	-	22.13	-0.20	-	4
Mar-26 17,000	169.00	-	-	-	21.67	-0.22	-	317
Mar-26 17,050	177.00	-	-	-	21.44	-0.22	-	1
Mar-26 17,100	185.00	-	-	-	21.20	-0.23	-	9
Mar-26 17,150	194.00	-	-	-	20.97	-0.25	-	1
Mar-26 17,200	203.00	-	-	-	20.74	-0.26	-	12
Mar-26 17,250	213.00	-	-	-	20.51	-0.27	-	101
Mar-26 17,300	223.00	199.00	230.00	199.00	20.28	-0.28	72	29
Mar-26 17,350	234.00	-	-	-	20.05	-0.29	-	4
Mar-26 17,400	245.00	-	-	-	19.81	-0.30	-	13
Mar-26 17,450	257.00	-	-	-	19.58	-0.32	-	2
Mar-26 17,500	269.00	265.00	265.00	265.00	19.35	-0.33	1	8
Mar-26 17,600	296.00	-	-	-	18.89	-0.36	-	8
Mar-26 17,650	310.00	-	-	-	18.65	-0.38	-	1
Mar-26 17,700	325.00	-	-	-	18.42	-0.39	-	2
Mar-26 17,800	357.00	440.00	440.00	440.00	17.96	-0.43	1	4
Mar-26 17,900	392.00	-	-	-	17.49	-0.46	-	2
Mar-26 17,950	412.00	-	-	-	17.26	-0.48	-	100
Mar-26 18,000	434.00	405.00	520.00	405.00	17.13	-0.50	3	279
Mar-26 18,100	485.00	-	-	-	16.99	-0.54	-	7
Mar-26 18,200	539.00	605.00	605.00	605.00	16.85	-0.57	1	7
Mar-26 18,400	659.00	-	-	-	16.57	-0.65	-	1
Mar-26 18,500	725.00	736.00	736.00	736.00	16.43	-0.69	1	1
Apr-26 15,200	80.00	-	-	-	27.18	-0.08	-	1
Apr-26 15,400	90.00	-	-	-	26.36	-0.09	-	1
Apr-26 15,500	96.00	-	-	-	25.95	-0.10	-	2
Apr-26 15,600	103.00	-	-	-	25.54	-0.10	-	1
Apr-26 15,700	110.00	-	-	-	25.13	-0.11	-	2
Apr-26 15,900	125.00	-	-	-	24.31	-0.13	-	2
Apr-26 16,000	134.00	-	-	-	23.90	-0.13	-	6
Apr-26 16,100	143.00	-	-	-	23.49	-0.14	-	4
Apr-26 16,200	153.00	-	-	-	23.08	-0.15	-	1
Apr-26 16,300	163.00	-	-	-	22.67	-0.16	-	3
Apr-26 16,400	175.00	192.00	208.00	192.00	22.26	-0.18	2	3
Apr-26 16,500	187.00	-	-	-	21.85	-0.19	-	4
Apr-26 17,200	307.00	-	-	-	18.98	-0.31	-	2,501
Apr-26 17,250	318.00	333.00	333.00	333.00	18.78	-0.32	1	-
Apr-26 17,300	330.00	-	-	-	18.57	-0.33	-	5
Apr-26 17,350	342.00	-	-	-	18.37	-0.34	-	2
Apr-26 17,500	382.00	-	-	-	17.75	-0.38	-	2
Apr-26 17,550	397.00	-	-	-	17.55	-0.39	-	1
Apr-26 17,600	412.00	-	-	-	17.34	-0.40	-	1
Apr-26 17,900	518.00	-	-	-	16.17	-0.49	-	1
Apr-26 18,000	568.00	-	-	-	16.05	-0.52	-	1
Apr-26 18,500	862.00	-	-	-	15.42	-0.68	-	2
Jun-26 8,000	3.00	-	-	-	46.99	-	-	300
Jun-26 9,500	8.00	-	-	-	42.21	-	-	350
Jun-26 10,200	12.00	-	-	-	39.98	-0.01	-	1
Jun-26 10,900	18.00	-	-	-	37.75	-0.01	-	1
Jun-26 11,300	23.00	-	-	-	36.48	-0.02	-	32
Jun-26 11,400	24.00	-	-	-	36.16	-0.02	-	32
Jun-26 11,500	26.00	-	-	-	35.84	-0.02	-	32
Jun-26 11,600	27.00	-	-	-	35.53	-0.02	-	32
Jun-26 12,000	34.00	-	-	-	34.25	-0.02	-	2
Jun-26 12,100	36.00	-	-	-	33.93	-0.02	-	1
Jun-26 12,200	38.00	-	-	-	33.62	-0.03	-	1
Jun-26 12,300	40.00	-	-	-	33.30	-0.03	-	2
Jun-26 12,500	44.00	-	-	-	32.66	-0.03	-	1
Jun-26 12,600	46.00	-	-	-	32.34	-0.03	-	1
Jun-26 12,700	49.00	-	-	-	32.02	-0.03	-	1
Jun-26 13,000	57.00	-	-	-	31.07	-0.04	-	7
Jun-26 13,200	63.00	-	-	-	30.43	-0.04	-	1
Jun-26 13,400	69.00	-	-	-	29.80	-0.05	-	2
Jun-26 13,500	73.00	-	-	-	29.48	-0.05	-	6
Jun-26 13,800	85.00	-	-	-	28.52	-0.06	-	7
Jun-26 14,000	94.00	-	-	-	27.88	-0.07	-	15
Jun-26 14,100	98.00	-	-	-	27.57	-0.07	-	5
Jun-26 14,200	103.00	-	-	-	27.25	-0.07	-	3
Jun-26 14,300	109.00	-	-	-	26.93	-0.08	-	3
Jun-26 14,400	114.00	-	-	-	26.61	-0.08	-	4
Jun-26 14,500	120.00	-	-	-	26.29	-0.09	-	6
Jun-26 14,700	133.00	-	-	-	25.66	-0.10	-	5
Jun-26 14,800	140.00	-	-	-	25.34	-0.10	-	1
Jun-26 14,900	147.00	-	-	-	25.02	-0.11	-	1
Jun-26 15,000	154.00	-	-	-	24.70	-0.11	-	108
Jun-26 15,100	162.00	-	-	-	24.38	-0.12	-	5
Jun-26 15,200	170.00	-	-	-	24.06	-0.12	-	2
Jun-26 15,300	179.00	-	-	-	23.75	-0.13	-	3
Jun-26 15,400	189.00	-	-	-	23.43	-0.14	-	3
Jun-26 15,500	199.00	-	-	-	23.11	-0.14	-	47
Jun-26 15,600	209.00	-	-	-	22.79	-0.15	-	2
Jun-26 15,700	220.00	-	-	-	22.47	-0.16	-	3
Jun-26 15,800	231.00	-	-	-	22.15	-0.17	-	2
Jun-26 15,900	244.00	-	-	-	21.84	-0.18	-	3
Jun-26 16,000	257.00	-	-	-	21.52	-0.19	-	121
Jun-26 16,100	270.00	-	-	-	21.20	-0.20	-	3
Jun-26 16,200	284.00	-	-	-	20.88	-0.21	-	5
Jun-26 16,300	300.00	-	-	-	20.56	-0.22	-	5
Jun-26 16,400	316.00	-	-	-	20.24	-0.23	-	5
Jun-26 16,600	351.00	-	-	-	19.61	-0.26	-	10
Jun-26 16,700	370.00	-	-	-	19.29	-0.27	-	4
Jun-26 16,800	391.00	-	-	-	18.97	-0.29	-	4
Jun-26 16,900	412.00	-	-	-	18.65	-0.30	-	1
Jun-26 17,000	435.00	440.00	440.00	440.00	18.33	-0.32	1	161
Jun-26 17,100	460.00	-	-	-	18.02	-0.33	-	7
Jun-26 17,200	485.00	-	-	-	17.70	-0.35	-	1
Jun-26 17,400	541.00	-	-	-	17.06	-0.39	-	2
Jun-26 17,500	572.00	-	-	-	16.74	-0.41	-	2
Jun-26 17,600	605.00	-	-	-	16.42	-0.43	-	200
Jun-26 17,700	640.00	-	-	-	16.11	-0.45	-	1
Jun-26 17,800	677.00	-	-	-	15.79	-0.48	-	2
Jun-26 18,000	773.00	-	-	-	15.53	-0.52	-	1
Sep-26 13,000	128.00	-	-	-	28.51	-0.07	-	1
Sep-26 13,100	133.00	-	-	-	28.24	-0.07	-	2
Sep-26 13,300	145.00	-	-	-	27.72	-0.08	-	1
Sep-26 13,600	164.00	-	-	-	26.93	-0.09	-	1
Sep-26 13,700	170.00	-	-	-	26.67	-0.09	-	2
Sep-26 14,000	193.00	-	-	-	25.88	-0.10	-	5
Sep-26 14,100	200.00	-	-	-	25.61	-0.11	-	1
Sep-26 14,300	217.00	-	-	-	25.09	-0.12	-	3
Sep-26 14,500	235.00	-	-	-	24.56	-0.13	-	1
Sep-26 15,000	288.00	-	-	-	23.25	-0.15	-	4
Sep-26 15,400	337.00	-	-	-	22.19	-0.18	-	5
Sep-26 15,500	351.00	-	-	-	21.93	-0.19	-	31
Sep-26 15,600	366.00	-	-	-	21.67	-0.20	-	2
Sep-26 15,700	381.00	-	-	-	21.41	-0.21	-	2
Sep-26 15,800	396.00	-	-	-	21.14	-0.22	-	2
Sep-26 15,900	413.00	-	-	-	20.88	-0.22	-	3
Sep-26 16,000	430.00	-	-	-	20.62	-0.23	-	4
Sep-26 16,100	447.00	-	-	-	20.35	-0.24	-	1
Sep-26 16,200	466.00	-	-	-	20.09	-0.25	-	2
Sep-26 16,300	485.00	-	-	-	19.83	-0.26	-	3
Sep-26 16,400	505.00	-	-	-	19.56	-0.28	-	2
Sep-26 16,500	526.00	-	-	-	19.30	-0.29	-	2
Sep-26 16,600	549.00	-	-	-	19.04	-0.30	-	3
Sep-26 16,700	572.00	-	-	-	18.78	-0.31	-	2
Sep-26 16,800	595.00	-	-	-	18.51	-0.32	-	3
Sep-26 17,000	647.00	-	-	-	17.99	-0.35	-	3
Sep-26 17,300	733.00	-	-	-	17.20	-0.39	-	3
Sep-26 17,400	764.00	-	-	-	16.93	-0.41	-	3
Sep-26 17,500	797.00	-	-	-	16.67	-0.43	-	2
Sep-26 17,700	868.00	-	-	-	16.15	-0.46	-	3
Sep-26 18,200	1,110.00	-	-	-	15.51	-0.55	-	2
Sep-26 19,400	1,881.00	-	-	-	14.13	-0.76	-	15
Dec-26 8,600	30.00	-	-	-	37.34	-0.01	-	1,250
Dec-26 10,900	91.00	-	-	-	32.01	-0.04	-	1
Dec-26 11,300	107.00	-	-	-	31.08	-0.05	-	1
Dec-26 12,500	171.00	-	-	-	28.30	-0.07	-	1
Dec-26 12,900	198.00	-	-	-	27.37	-0.09	-	1
Dec-26 13,200	222.00	-	-	-	26.68	-0.10	-	1
Dec-26 13,500	247.00	-	-	-	25.98	-0.11	-	3
Dec-26 14,000	294.00	-	-	-	24.82	-0.13	-	1,002
Dec-26 14,200	316.00	-	-	-	24.36	-0.14	-	3
Dec-26 14,700	376.00	-	-	-	23.20	-0.17	-	1
Dec-26 15,000	417.00	-	-	-	22.51	-0.18	-	1
Dec-26 15,500	495.00	-	-	-	21.35	-0.22	-	1
Dec-26 15,600	512.00	-	-	-	21.12	-0.23	-	32
Dec-26 15,800	548.00	-	-	-	20.65	-0.24	-	1
Dec-26 16,000	588.00	-	-	-	20.19	-0.26	-	1
Dec-26 16,100	608.00	-	-	-	19.96	-0.27	-	1
Dec-26 16,400	674.00	-	-	-	19.26	-0.30	-	6,000
Dec-26 16,500	698.00	-	-	-	19.03	-0.31	-	1
Dec-26 16,600	723.00	-	-	-	18.80	-0.32	-	1
Dec-26 16,700	748.00	-	-	-	18.57	-0.33	-	1,501
Dec-26 16,800	774.00	-	-	-	18.33	-0.34	-	1
Dec-26 17,000	830.00	-	-	-	17.87	-0.37	-	1
Dec-26 17,100	860.00	-	-	-	17.64	-0.38	-	1
Dec-26 17,300	921.00	-	-	-	17.17	-0.41	-	2
Dec-26 17,400	955.00	-	-	-	16.94	-0.42	-	4
Dec-26 17,500	989.00	1,075.00	1,075.00	1,075.00	16.71	-0.43	1	1,000
Dec-26 17,600	1,024.00	-	-	-	16.48	-0.45	-	1
Dec-26 17,700	1,063.00	-	-	-	16.27	-0.46	-	5,001
Dec-26 17,800	1,108.00	-	-	-	16.16	-0.48	-	5
Dec-26 17,900	1,156.00	-	-	-	16.06	-0.49	-	5,001
Dec-26 18,000	1,205.00	1,255.00	1,255.00	1,255.00	15.95	-0.51	1	2
Dec-26 18,200	1,308.00	-	-	-	15.75	-0.54	-	2
Dec-26 18,500	1,473.00	-	-	-	15.44	-0.58	-	1
Dec-26 18,800	1,652.00	-	-	-	15.13	-0.63	-	1
Dec-26 19,100	1,844.00	-	-	-	14.81	-0.68	-	1
Dec-26 19,400	2,049.00	-	-	-	14.50	-0.72	-	1
Dec-26 19,700	2,267.00	-	-	-	14.19	-0.76	-	1
Dec-26 20,000	2,496.00	-	-	-	13.88	-0.80	-	1
Mar-27 13,800	327.00	-	-	-	23.84	-0.13	-	32
Mar-27 16,500	794.00	-	-	-	18.39	-0.32	-	1
Sep-27 12,100	235.00	-	-	-	23.88	-0.08	-	32
Sep-27 12,200	243.00	-	-	-	23.72	-0.09	-	32
Sep-27 12,300	253.00	-	-	-	23.57	-0.09	-	32
Sep-27 12,400	262.00	-	-	-	23.41	-0.09	-	32
Sep-27 14,200	488.00	-	-	-	20.59	-0.17	-	32
Dec-27 14,700	635.00	-	-	-	19.17	-0.21	-	1
Dec-27 15,400	786.00	-	-	-	18.16	-0.26	-	32
Dec-27 15,700	860.00	-	-	-	17.73	-0.28	-	32
Dec-27 15,800	885.00	-	-	-	17.58	-0.29	-	32
Dec-28 16,800	1,650.00	-	-	-	16.62	-0.40	-	1,800

STOCK OPTIONS

	Previous Close	181.10		06/02/26
	ACCIONA Close	184.60		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 195.00	0.91	-	-	-	27.94	0.17	-	5
Mar-26 125.00	59.91	-	-	-	43.54	1.00	-	3
Mar-26 135.00	50.00	-	-	-	41.10	0.99	-	1
Mar-26 150.00	35.39	-	-	-	37.44	0.96	-	2
Mar-26 160.00	26.08	-	-	-	35.01	0.90	-	3
Mar-26 180.00	10.24	-	-	-	30.13	0.63	-	2
Mar-26 195.00	3.48	-	-	-	28.84	0.31	-	5
Mar-26 200.00	2.29	-	-	-	28.76	0.23	-	5
Mar-26 210.00	0.89	-	-	-	28.60	0.11	-	5
Jun-26 135.00	51.73	-	-	-	36.77	0.94	-	1
Jun-26 160.00	29.95	-	-	-	31.90	0.81	-	1
Jun-26 195.00	8.33	-	-	-	26.86	0.42	-	5
Sep-26 185.00	14.99	-	-	-	27.85	0.54	-	1
Sep-26 200.00	9.05	-	-	-	27.39	0.39	-	1
Sep-26 210.00	6.27	-	-	-	27.08	0.30	-	8
Sep-26 220.00	4.20	-	-	-	26.77	0.22	-	5
Dec-26 230.00	4.61	-	-	-	26.35	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 160.00	0.10	-	-	-	36.37	-0.02	-	1
Feb-26 165.00	0.26	-	-	-	35.09	-0.05	-	5
Feb-26 170.00	0.60	-	-	-	33.80	-0.10	-	5
Feb-26 175.00	1.27	-	-	-	32.52	-0.19	-	3
Mar-26 82.00	-	-	-	-	54.78	-	-	47
Mar-26 150.00	0.50	-	-	-	38.20	-0.05	-	3
Mar-26 160.00	1.19	-	-	-	35.77	-0.10	-	1
Mar-26 170.00	2.70	-	-	-	33.33	-0.21	-	2
Mar-26 185.00	7.49	-	-	-	29.76	-0.48	-	1
Apr-26 170.00	3.99	-	-	-	31.45	-0.25	-	5
Jun-26 120.00	0.43	-	-	-	38.86	-0.02	-	1

	Previous Close	21.16		06/02/26
	ACCIONA ENERGIA Close	21.28		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 27.00	0.01	-	-	-	30.18	0.01	-	1
Dec-26 24.00	1.16	-	-	-	27.93	0.36	-	3
Dec-26 30.00	0.21	-	-	-	26.24	0.09	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	0.39	-	-	-	31.36	-0.40	-	1
Mar-26 18.00	0.07	-	-	-	33.41	-0.06	-	1
Mar-26 21.00	0.77	-	-	-	31.81	-0.42	-	1
Mar-26 22.00	1.31	-	-	-	31.63	-0.60	-	1
Mar-26 23.00	2.02	-	-	-	31.58	-0.75	-	1
Sep-26 20.00	1.51	-	-	-	30.73	-0.38	-	3
Dec-26 18.00	0.95	-	-	-	29.95	-0.24	-	2
Dec-26 19.00	1.30	-	-	-	29.69	-0.31	-	3
Dec-26 21.00	2.21	-	-	-	29.15	-0.45	-	15

	Previous Close	12.66		06/02/26
	ACERINOX Close	13.31		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.86	-	-	-	28.10	0.88	-	10
Feb-26 13.00	0.47	-	-	-	26.79	0.69	-	43
Feb-26 13.50	0.19	0.18	0.18	0.18	25.60	0.40	2	16
Mar-26 10.00	3.34	-	-	-	35.92	0.99	-	20
Mar-26 10.50	2.84	-	-	-	34.68	0.98	-	67
Mar-26 11.00	2.36	-	-	-	33.44	0.96	-	32
Mar-26 12.00	1.45	-	-	-	30.96	0.85	-	14
Mar-26 12.50	1.04	-	-	-	29.72	0.76	-	43
Mar-26 13.00	0.70	-	-	-	28.48	0.62	-	22
Mar-26 13.50	0.43	-	-	-	27.32	0.47	-	15
Mar-26 14.00	0.23	-	-	-	26.28	0.31	-	15
Jun-26 10.00	3.47	-	-	-	34.32	0.94	-	10
Jun-26 11.00	2.58	-	-	-	32.01	0.87	-	10
Jun-26 11.50	2.16	-	-	-	30.86	0.82	-	25
Jun-26 12.00	1.77	-	-	-	29.71	0.76	-	14
Jun-26 12.50	1.41	-	-	-	28.56	0.69	-	30
Jun-26 13.50	0.81	-	-	-	26.45	0.51	-	24
Jun-26 14.00	0.59	-	-	-	25.83	0.42	-	10
Jun-26 14.50	0.41	-	-	-	25.20	0.33	-	50
Jun-26 15.00	0.27	-	-	-	24.57	0.25	-	1
Sep-26 9.00	4.45	-	-	-	35.86	0.96	-	1
Sep-26 12.00	1.91	-	-	-	29.55	0.73	-	11
Sep-26 12.50	1.57	-	-	-	28.49	0.67	-	17
Sep-26 13.00	1.25	-	-	-	27.44	0.60	-	14
Sep-26 13.50	0.99	-	-	-	26.61	0.52	-	151
Sep-26 14.00	0.77	0.61	0.61	0.61	26.15	0.44	30	203
Sep-26 15.00	0.44	-	-	-	25.22	0.30	-	3
Dec-26 9.00	4.48	-	-	-	34.51	0.94	-	1
Dec-26 9.25	4.25	-	-	-	34.07	0.93	-	2
Dec-26 9.75	3.81	-	-	-	33.19	0.90	-	2
Dec-26 11.00	2.78	-	-	-	31.00	0.81	-	10
Dec-26 13.00	1.43	-	-	-	27.49	0.59	-	1
Dec-26 13.50	1.19	-	-	-	26.82	0.53	-	15
Dec-26 15.00	0.63	-	-	-	25.76	0.34	-	2
Mar-27 11.00	2.83	-	-	-	31.09	0.80	-	5
Mar-27 13.00	1.54	-	-	-	27.94	0.59	-	1
Mar-27 14.50	0.90	-	-	-	26.56	0.41	-	150
Sep-27 13.50	1.50	-	-	-	27.69	0.53	-	5
Dec-27 11.00	3.00	-	-	-	30.71	0.76	-	10
Dec-27 12.00	2.39	-	-	-	29.49	0.67	-	1
Dec-27 13.00	1.85	-	-	-	28.26	0.58	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.50	-	-	-	-	30.79	-0.01	-	29
Feb-26 13.00	0.15	-	-	-	26.85	-0.31	-	13
Feb-26 14.50	1.19	1.25	1.25	1.25	23.74	-0.97	7	7
Mar-26 7.00	-	-	-	-	40.87	-	-	150
Mar-26 7.25	-	-	-	-	40.25	-	-	150
Mar-26 7.50	-	-	-	-	39.63	-	-	150
Mar-26 7.75	-	-	-	-	39.02	-	-	150
Mar-26 8.50	-	-	-	-	37.16	-	-	10
Mar-26 8.75	-	-	-	-	36.54	-	-	1
Mar-26 9.00	-	-	-	-	35.92	-	-	30
Mar-26 9.25	-	-	-	-	35.30	-	-	24
Mar-26 9.75	-	-	-	-	34.06	-	-	4
Mar-26 10.00	-	-	-	-	33.44	-	-	33
Mar-26 11.00	0.02	-	-	-	30.96	-0.03	-	13
Mar-26 11.50	0.04	-	-	-	29.72	-0.06	-	162
Mar-26 12.00	0.09	-	-	-	28.48	-0.13	-	13
Mar-26 12.50	0.17	-	-	-	27.24	-0.23	-	28
Apr-26 11.50	0.09	-	-	-	29.03	-0.11	-	3
Apr-26 12.00	0.16	-	-	-	27.81	-0.17	-	4
Apr-26 12.50	0.27	-	-	-	26.60	-0.27	-	1
Jun-26 8.50	0.01	-	-	-	35.28	-0.01	-	20
Jun-26 9.25	0.03	-	-	-	33.55	-0.03	-	20
Jun-26 9.50	0.04	-	-	-	32.98	-0.03	-	1
Jun-26 10.00	0.06	-	-	-	31.83	-0.05	-	61
Jun-26 10.50	0.10	-	-	-	30.67	-0.08	-	3
Jun-26 11.50	0.22	-	-	-	28.37	-0.16	-	30
Jun-26 12.00	0.32	-	-	-	27.22	-0.23	-	6
Jun-26 12.50	0.45	-	-	-	26.07	-0.30	-	202
Jun-26 13.00	0.61	-	-	-	24.91	-0.39	-	500
Jun-26 14.00	1.11	-	-	-	23.34	-0.60	-	2
Sep-26 9.00	0.08	-	-	-	32.06	-0.05	-	22
Sep-26 9.50	0.12	-	-	-	31.01	-0.07	-	42
Sep-26 10.00	0.16	-	-	-	29.95	-0.10	-	1
Sep-26 10.50	0.23	0.30	0.30	0.30	28.90	-0.14	2	15
Sep-26 13.00	0.90	-	-	-	23.64	-0.45	-	11
Sep-26 15.00	2.15	-	-	-	21.42	-0.77	-	2
Dec-26 10.00	0.28	-	-	-	30.33	-0.13	-	10
Dec-26 10.50	0.37	-	-	-	29.46	-0.17	-	20
Dec-26 11.00	0.47	-	-	-	28.58	-0.21	-	21
Dec-26 12.00	0.74	-	-	-	26.83	-0.31	-	10
Mar-27 8.00	0.11	-	-	-	31.87	-0.06	-	2
Jun-27 8.75	0.20	-	-	-	28.68	-0.09	-	1
Jun-27 10.00	0.40	-	-	-	26.87	-0.16	-	243
Sep-27 12.00	1.08	-	-	-	22.83	-0.37	-	207

	Previous Close	94.25		06/02/26
	ACS Close	96.90		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 88.00	9.15	-	-	-	33.49	0.93	-	1
Feb-26 98.00	1.80	-	-	-	29.55	0.44	-	1
Feb-26 100.00	1.08	-	-	-	29.46	0.31	-	1
Feb-26 105.00	0.22	-	-	-	29.24	0.09	-	1
Mar-26 62.00	35.04	-	-	-	41.36	1.00	-	1
Mar-26 66.00	31.06	-	-	-	39.97	1.00	-	2
Mar-26 68.00	29.07	-	-	-	39.27	1.00	-	5
Mar-26 70.00	27.08	-	-	-	38.58	0.99	-	29
Mar-26 72.00	25.10	-	-	-	37.88	0.99	-	50
Mar-26 84.00	13.61	-	-	-	33.71	0.91	-	1
Mar-26 88.00	10.13	-	-	-	32.32	0.83	-	3
Mar-26 96.00	4.48	-	-	-	29.54	0.57	-	11
Mar-26 98.00	3.46	-	-	-	29.18	0.48	-	4
Mar-26 100.00	2.62	-	-	-	29.09	0.40	-	3
Apr-26 100.00	3.69	-	-	-	28.60	0.44	-	3
Jun-26 46.00	51.24	-	-	-	42.53	1.00	-	100
Jun-26 47.00	50.25	-	-	-	42.24	1.00	-	75
Jun-26 48.00	49.26	-	-	-	41.95	1.00	-	25
Jun-26 50.00	47.28	-	-	-	41.37	1.00	-	1
Jun-26 52.00	45.30	-	-	-	40.79	1.00	-	1
Jun-26 54.00	43.33	-	-	-	40.22	0.99	-	25
Jun-26 56.00	41.36	-	-	-	39.64	0.99	-	2
Jun-26 58.00	39.40	-	-	-	39.06	0.99	-	25
Jun-26 64.00	33.58	-	-	-	37.33	0.98	-	25
Jun-26 68.00	29.76	-	-	-	36.17	0.96	-	50
Jun-26 70.00	27.88	-	-	-	35.59	0.95	-	50
Jun-26 72.00	26.01	-	-	-	35.02	0.94	-	7
Jun-26 80.00	18.93	-	-	-	32.70	0.86	-	2
Jun-26 84.00	15.65	-	-	-	31.55	0.81	-	1
Jun-26 90.00	11.18	-	-	-	29.81	0.70	-	3
Jun-26 92.00	9.78	-	-	-	29.24	0.66	-	5
Jun-26 94.00	8.57	-	-	-	28.66	0.62	-	2
Jun-26 105.00	3.68	-	-	-	27.54	0.36	-	10
Sep-26 56.00	41.48	-	-	-	38.79	0.99	-	24
Sep-26 58.00	39.55	-	-	-	38.28	0.98	-	1
Sep-26 60.00	37.64	-	-	-	37.77	0.98	-	25
Sep-26 66.00	32.00	-	-	-	36.25	0.95	-	25
Sep-26 80.00	19.85	-	-	-	32.68	0.83	-	2
Sep-26 94.00	10.07	-	-	-	29.12	0.61	-	1
Sep-26 98.00	7.97	-	-	-	28.33	0.53	-	1
Dec-26 56.00	41.63	-	-	-	38.20	0.97	-	2
Dec-26 68.00	30.69	-	-	-	35.35	0.91	-	27
Dec-26 70.00	28.97	-	-	-	34.87	0.89	-	21
Dec-26 86.00	16.68	-	-	-	31.08	0.72	-	2
Dec-26 88.00	15.29	-	-	-	30.60	0.69	-	1
Dec-26 90.00	14.09	-	-	-	30.13	0.66	-	25
Dec-26 92.00	12.88	-	-	-	29.65	0.63	-	25
Dec-26 115.00	4.07	-	-	-	27.62	0.30	-	32
Mar-27 56.00	41.82	-	-	-	37.86	0.96	-	25
Jun-27 54.00	43.93	-	-	-	37.85	0.96	-	1
Dec-27 56.00	42.48	-	-	-	37.08	0.93	-	1
Dec-27 70.00	31.26	-	-	-	34.29	0.84	-	60
Dec-27 110.00	9.74	-	-	-	28.47	0.44	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 76.00	-	-	-	-	38.19	-	-	1
Feb-26 84.00	0.04	-	-	-	34.70	-0.02	-	2
Feb-26 94.00	1.10	-	-	-	30.33	-0.29	-	2
Mar-26 28.00	-	-	-	-	52.84	-	-	25
Mar-26 29.00	-	-	-	-	52.49	-	-	25
Mar-26 31.00	-	-	-	-	51.80	-	-	25
Mar-26 32.00	-	-	-	-	51.45	-	-	25
Mar-26 33.00	-	-	-	-	51.10	-	-	25
Mar-26 34.00	-	-	-	-	50.75	-	-	25
Mar-26 39.00	-	-	-	-	49.02	-	-	60
Mar-26 44.00	-	-	-	-	47.28	-	-	38
Mar-26 45.00	-	-	-	-	46.93	-	-	25
Mar-26 46.00	-	-	-	-	46.58	-	-	50
Mar-26 47.00	-	-	-	-	46.24	-	-	3
Mar-26 48.00	-	-	-	-	45.89	-	-	25
Mar-26 49.00	-	-	-	-	45.54	-	-	27
Mar-26 54.00	-	-	-	-	43.81	-	-	1
Mar-26 56.00	-	-	-	-	43.11	-	-	29
Mar-26 60.00	-	-	-	-	41.72	-	-	100
Mar-26 62.00	-	-	-	-	41.03	-	-	5
Mar-26 64.00	-	-	-	-	40.33	-	-	2
Mar-26 66.00	0.01	-	-	-	39.64	-	-	27
Mar-26 68.00	0.01	-	-	-	38.94	-	-	25
Mar-26 70.00	0.02	-	-	-	38.25	-	-	52
Mar-26 74.00	0.06	-	-	-	36.86	-0.01	-	3
Mar-26 76.00	0.09	-	-	-	36.16	-0.02	-	5
Mar-26 78.00	0.15	-	-	-	35.47	-0.03	-	3
Mar-26 80.00	0.22	-	-	-	34.77	-0.04	-	10
Mar-26 88.00	1.00	-	-	-	31.99	-0.17	-	1
Mar-26 90.00	1.41	-	-	-	31.30	-0.22	-	12
Mar-26 96.00	3.33	-	-	-	29.21	-0.44	-	3
Mar-26 98.00	4.31	-	-	-	28.85	-0.52	-	1
Mar-26 100.00	5.48	-	-	-	28.76	-0.60	-	1
Apr-26 90.00	2.15	-	-	-	30.24	-0.26	-	1
Jun-26 30.00	-	-	-	-	46.49	-	-	25
Jun-26 31.00	-	-	-	-	46.20	-	-	25
Jun-26 34.00	-	-	-	-	45.34	-	-	10
Jun-26 41.00	-	-	-	-	43.31	-	-	25
Jun-26 42.00	-	-	-	-	43.02	-	-	25
Jun-26 43.00	-	-	-	-	42.73	-	-	25
Jun-26 44.00	-	-	-	-	42.45	-	-	25
Jun-26 45.00	0.01	-	-	-	42.16	-	-	26
Jun-26 49.00	0.01	-	-	-	41.00	-	-	50
Jun-26 50.00	0.02	-	-	-	40.71	-	-	51
Jun-26 52.00	0.02	-	-	-	40.13	-	-	50
Jun-26 54.00	0.04	-	-	-	39.56	-	-	50
Jun-26 56.00	0.05	-	-	-	38.98	-0.01	-	51
Jun-26 60.00	0.11	-	-	-	37.82	-0.01	-	50
Jun-26 62.00	0.14	-	-	-	37.24	-0.02	-	25
Jun-26 66.00	0.25	-	-	-	36.09	-0.03	-	30
Jun-26 68.00	0.34	-	-	-	35.51	-0.04	-	1
Jun-26 70.00	0.44	-	-	-	34.93	-0.05	-	1
Jun-26 72.00	0.54	-	-	-	34.36	-0.06	-	6
Jun-26 76.00	0.89	-	-	-	33.20	-0.09	-	5
Jun-26 88.00	2.94	-	-	-	29.73	-0.25	-	14
Jun-26 96.00	5.67	-	-	-	27.42	-0.43	-	1
Sep-26 50.00	0.13	-	-	-	39.26	-0.01	-	25
Sep-26 52.00	0.16	-	-	-	38.75	-0.01	-	50
Sep-26 54.00	0.22	-	-	-	38.24	-0.02	-	50
Sep-26 56.00	0.29	-	-	-	37.73	-0.02	-	51
Sep-26 66.00	0.87	-	-	-	35.19	-0.07	-	25
Sep-26 68.00	1.06	-	-	-	34.68	-0.08	-	25
Sep-26 70.00	1.24	-	-	-	34.17	-0.09	-	25
Sep-26 72.00	1.51	-	-	-	33.66	-0.11	-	1
Sep-26 76.00	2.08	-	-	-	32.64	-0.15	-	37
Sep-26 78.00	2.47	-	-	-	32.13	-0.17	-	52
Sep-26 80.00	2.89	-	-	-	31.62	-0.19	-	25
Sep-26 84.00	3.82	-	-	-	30.60	-0.25	-	25
Sep-26 90.00	5.68	-	-	-	29.08	-0.34	-	25
Dec-26 23.00	-	-	-	-	44.76	-	-	201
Dec-26 24.00	-	-	-	-	44.52	-	-	25
Dec-26 25.00	-	-	-	-	44.29	-	-	25
Dec-26 27.00	-	-	-	-	43.81	-	-	25
Dec-26 28.00	0.01	-	-	-	43.57	-	-	75
Dec-26 29.00	0.01	-	-	-	43.34	-	-	75
Dec-26 30.00	0.01	-	-	-	43.10	-	-	17
Dec-26 33.00	0.02	-	-	-	42.39	-	-	6
Dec-26 34.00	0.02	-	-	-	42.15	-	-	25
Dec-26 35.00	0.03	-	-	-	41.91	-	-	200
Dec-26 46.00	0.18	-	-	-	39.30	-0.01	-	25
Dec-26 50.00	0.31	-	-	-	38.35	-0.02	-	1
Dec-26 54.00	0.49	-	-	-	37.40	-0.03	-	25
Dec-26 58.00	0.71	-	-	-	36.45	-0.05	-	25
Dec-26 60.00	0.87	-	-	-	35.98	-0.06	-	75
Dec-26 66.00	1.43	-	-	-	34.55	-0.09	-	1
Mar-27 88.00	7.24	-	-	-	28.84	-0.32	-	1
Mar-27 92.00	8.77	-	-	-	27.93	-0.38	-	1
Jun-27 22.00	0.01	-	-	-	42.60	-	-	360
Jun-27 24.00	0.01	-	-	-	42.18	-	-	85
Jun-27 28.00	0.03	-	-	-	41.32	-	-	2
Jun-27 33.00	0.09	-	-	-	40.26	-0.01	-	2
Dec-27 50.00	1.34	-	-	-	35.70	-0.06	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	46.43	-	-	-	39.62	0.96	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	0.89	-	-	-	33.20	-0.09	-	25
Jun-26 78.00	1.11	-	-	-	32.62	-0.11	-	25

	Previous Close	27.19		06/02/26
	AENA Close	27.66		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.00	4.68	-	-	-	29.55	1.00	-	1
Feb-26 25.00	2.69	-	-	-	26.32	0.98	-	2
Feb-26 26.00	1.74	-	-	-	24.70	0.91	-	1
Mar-26 24.00	3.78	-	-	-	27.40	0.94	-	1
Mar-26 25.00	2.85	-	-	-	25.90	0.89	-	1
Mar-26 26.00	2.00	-	-	-	24.39	0.79	-	70
Mar-26 27.00	1.26	-	-	-	22.88	0.65	-	10
Mar-26 28.00	0.69	-	-	-	21.61	0.46	-	1
Apr-26 28.00	0.94	-	-	-	21.52	0.48	-	2
Jun-26 23.00	4.86	-	-	-	27.76	0.93	-	4
Jun-26 24.00	3.96	-	-	-	26.53	0.89	-	20
Jun-26 25.00	3.11	-	-	-	25.30	0.82	-	23
Jun-26 26.00	2.33	-	-	-	24.07	0.73	-	1
Jun-26 27.00	1.64	-	-	-	22.84	0.61	-	6
Sep-26 23.00	4.95	-	-	-	26.89	0.89	-	5
Sep-26 25.00	3.29	-	-	-	24.82	0.76	-	25
Dec-26 29.00	1.33	-	-	-	20.92	0.40	-	6
Jun-27 25.00	3.77	-	-	-	23.41	0.69	-	2
Dec-27 23.00	5.40	5.10	5.10	5.10	24.95	0.78	1	16
Dec-27 25.00	4.09	-	-	-	23.82	0.67	-	25
Dec-27 28.00	2.51	2.14	2.14	2.14	22.17	0.51	1	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	31.58	-	-	1
Feb-26 23.00	-	-	-	-	29.97	-	-	1
Feb-26 25.00	0.01	-	-	-	26.74	-0.02	-	12
Feb-26 26.00	0.07	-	-	-	25.12	-0.10	-	5
Feb-26 27.00	0.24	0.12	0.12	0.12	23.51	-0.29	1	2
Mar-26 19.00	-	-	-	-	34.36	-	-	1
Mar-26 20.00	-	-	-	-	32.85	-	-	251
Mar-26 21.00	-	-	-	-	31.34	-	-	501
Mar-26 23.00	0.02	-	-	-	28.33	-0.02	-	4
Mar-26 28.00	0.95	-	-	-	21.03	-0.55	-	16
Apr-26 23.00	0.09	-	-	-	27.94	-0.06	-	1
Jun-26 19.00	0.04	-	-	-	29.25	-0.02	-	1
Jun-26 19.50	0.05	-	-	-	28.64	-0.03	-	8
Jun-26 20.00	0.07	-	-	-	28.03	-0.04	-	6
Jun-26 21.00	0.11	-	-	-	26.80	-0.06	-	1
Jun-26 22.00	0.19	-	-	-	25.57	-0.09	-	10
Jun-26 23.00	0.29	-	-	-	24.34	-0.14	-	19
Jun-26 24.00	0.45	-	-	-	23.11	-0.20	-	10
Sep-26 18.50	0.08	-	-	-	27.71	-0.03	-	2
Sep-26 19.00	0.11	-	-	-	27.20	-0.04	-	1
Sep-26 20.00	0.16	-	-	-	26.16	-0.06	-	4
Sep-26 21.00	0.24	-	-	-	25.12	-0.09	-	7
Sep-26 22.00	0.35	-	-	-	24.09	-0.13	-	500
Sep-26 23.00	0.49	-	-	-	23.05	-0.17	-	11
Dec-26 20.00	0.25	-	-	-	24.99	-0.08	-	7
Dec-26 25.00	1.15	-	-	-	20.72	-0.32	-	1
Jun-27 27.00	2.59	-	-	-	17.37	-0.53	-	25

	Previous Close	13.04		06/02/26
	ALMIRALL Close	12.88		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	1.02	-	-	-	27.05	0.62	-	13

	Previous Close	53.22		06/02/26
	AMADEUS Close	52.14		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	2.67	-	-	-	32.42	0.76	-	25
Feb-26 58.00	0.03	-	-	-	27.90	0.03	-	25
Feb-26 60.00	-	-	-	-	27.35	-	-	28
Feb-26 62.00	-	-	-	-	26.80	-	-	25
Feb-26 66.00	-	-	-	-	25.70	-	-	20
Mar-26 50.00	3.51	-	-	-	31.61	0.68	-	1
Mar-26 54.00	1.35	-	-	-	29.04	0.39	-	1
Mar-26 56.00	0.75	-	-	-	28.54	0.25	-	2
Mar-26 60.00	0.16	-	-	-	27.54	0.08	-	42
Mar-26 62.00	0.07	-	-	-	27.04	0.03	-	2
Mar-26 64.00	0.02	-	-	-	26.54	0.01	-	27
Mar-26 66.00	0.01	0.14	0.14	0.14	26.04	-	2	49
Mar-26 68.00	-	-	-	-	25.55	-	-	4
Mar-26 70.00	-	-	-	-	25.05	-	-	30
Mar-26 72.00	-	-	-	-	24.55	-	-	8
Mar-26 74.00	-	-	-	-	24.05	-	-	25
Mar-26 80.00	-	-	-	-	22.55	-	-	25
Mar-26 82.00	-	-	-	-	22.06	-	-	3
Mar-26 84.00	-	-	-	-	21.56	-	-	64
Mar-26 86.00	-	-	-	-	21.06	-	-	50
Mar-26 88.00	-	-	-	-	20.56	-	-	25
Apr-26 64.00	0.09	0.16	0.16	0.16	25.21	0.04	4	621
Jun-26 42.00	11.16	-	-	-	34.38	0.88	-	1
Jun-26 60.00	0.91	-	-	-	25.26	0.21	-	4
Jun-26 62.00	0.58	-	-	-	24.91	0.15	-	6
Jun-26 68.00	0.13	-	-	-	23.83	0.04	-	3
Jun-26 74.00	0.02	-	-	-	22.76	0.01	-	25
Jun-26 76.00	0.01	-	-	-	22.40	-	-	25
Jun-26 78.00	-	-	-	-	22.04	-	-	25
Jun-26 80.00	-	-	-	-	21.68	-	-	33
Jun-26 82.00	-	-	-	-	21.32	-	-	50
Jun-26 84.00	-	-	-	-	20.97	-	-	1
Jun-26 86.00	-	-	-	-	20.61	-	-	5
Jun-26 88.00	-	-	-	-	20.25	-	-	25
Jun-26 90.00	-	-	-	-	19.89	-	-	25
Sep-26 52.00	4.30	-	-	-	26.60	0.55	-	1
Sep-26 72.00	0.11	-	-	-	22.08	0.03	-	25
Sep-26 74.00	0.07	-	-	-	21.63	0.02	-	25
Sep-26 84.00	-	-	-	-	19.39	-	-	24
Dec-26 50.00	6.18	-	-	-	27.14	0.62	-	10
Dec-26 54.00	4.12	4.11	4.11	4.11	25.81	0.49	2	2
Dec-26 58.00	2.65	-	-	-	25.12	0.36	-	25
Dec-26 62.00	1.60	-	-	-	24.43	0.25	-	25
Dec-26 64.00	1.25	-	-	-	24.08	0.21	-	25
Dec-26 66.00	0.91	-	-	-	23.74	0.17	-	51
Dec-26 68.00	0.69	-	-	-	23.39	0.13	-	25
Dec-26 72.00	0.35	-	-	-	22.70	0.08	-	25
Dec-26 90.00	-	-	-	-	19.59	-	-	3
Mar-27 52.00	5.44	6.20	6.20	6.20	25.78	0.56	25	25
Jun-27 40.00	13.89	-	-	-	30.45	0.84	-	1
Jun-27 52.00	6.02	-	-	-	25.62	0.56	-	25
Jun-27 58.00	3.59	-	-	-	24.47	0.40	-	25
Jun-27 62.00	2.43	-	-	-	23.73	0.31	-	50
Jun-27 66.00	1.56	-	-	-	22.99	0.22	-	25
Jun-27 68.00	1.20	-	-	-	22.62	0.18	-	25
Dec-27 56.00	5.05	5.49	5.49	5.49	24.98	0.47	1	1
Dec-27 60.00	3.65	-	-	-	24.26	0.38	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 50.00	0.50	-	-	-	32.61	-0.24	-	1
Feb-26 52.00	1.14	-	-	-	29.89	-0.47	-	6
Feb-26 54.00	2.34	-	-	-	29.19	-0.72	-	23
Feb-26 56.00	3.99	3.99	3.99	3.99	28.64	-0.89	1	8
Feb-26 58.00	5.87	-	-	-	28.09	-0.98	-	9
Feb-26 60.00	7.86	-	-	-	27.54	-1.00	-	5
Feb-26 62.00	9.86	-	-	-	26.99	-1.00	-	15
Feb-26 64.00	11.86	-	-	-	26.44	-1.00	-	1
Mar-26 43.00	0.20	-	-	-	39.21	-0.06	-	9
Mar-26 44.00	0.28	-	-	-	38.22	-0.08	-	1
Mar-26 46.00	0.48	-	-	-	36.26	-0.14	-	50
Mar-26 47.00	0.61	-	-	-	35.27	-0.17	-	38
Mar-26 48.00	0.81	-	-	-	34.29	-0.22	-	2
Mar-26 50.00	1.31	-	-	-	32.32	-0.33	-	110
Mar-26 52.00	2.03	1.90	1.90	1.90	30.35	-0.46	1	5
Mar-26 54.00	3.14	-	-	-	29.75	-0.61	-	40
Mar-26 56.00	4.54	-	-	-	29.25	-0.74	-	31
Mar-26 58.00	6.16	-	-	-	28.75	-0.85	-	17
Mar-26 60.00	7.96	-	-	-	28.25	-0.93	-	1
Mar-26 62.00	9.88	-	-	-	27.75	-0.98	-	2
Mar-26 72.00	19.86	-	-	-	25.26	-1.00	-	5
Mar-26 78.00	25.86	-	-	-	23.76	-1.00	-	25
Mar-26 80.00	27.86	-	-	-	23.26	-1.00	-	50
Apr-26 44.00	0.49	-	-	-	35.16	-0.11	-	10
Apr-26 46.00	0.74	-	-	-	33.40	-0.17	-	1
Apr-26 48.00	1.13	-	-	-	31.63	-0.25	-	3
Apr-26 50.00	1.68	-	-	-	29.87	-0.34	-	2
Apr-26 52.00	2.41	-	-	-	28.10	-0.46	-	1
Apr-26 56.00	4.82	-	-	-	27.04	-0.70	-	2
Apr-26 58.00	6.37	-	-	-	26.56	-0.80	-	1
Jun-26 39.00	0.41	-	-	-	36.24	-0.07	-	10
Jun-26 43.00	0.81	-	-	-	33.19	-0.14	-	1
Jun-26 45.00	1.12	-	-	-	31.67	-0.19	-	2
Jun-26 46.00	1.31	-	-	-	30.91	-0.21	-	3
Jun-26 47.00	1.50	-	-	-	30.15	-0.24	-	2
Jun-26 48.00	1.77	-	-	-	29.39	-0.28	-	1
Jun-26 50.00	2.35	2.23	2.23	2.23	27.87	-0.36	1	79
Jun-26 52.00	3.08	3.00	3.30	3.00	26.35	-0.45	4	77
Jun-26 54.00	4.15	-	-	-	25.91	-0.55	-	25
Jun-26 56.00	5.42	-	-	-	25.55	-0.64	-	95
Jun-26 58.00	6.84	-	-	-	25.19	-0.73	-	50
Jun-26 60.00	8.42	-	-	-	24.83	-0.81	-	102
Jun-26 62.00	10.14	-	-	-	24.48	-0.88	-	49
Jun-26 64.00	11.96	-	-	-	24.12	-0.93	-	28
Jun-26 70.00	17.86	-	-	-	23.04	-1.00	-	6
Jun-26 74.00	21.86	-	-	-	22.33	-1.00	-	6
Jun-26 80.00	27.86	-	-	-	21.25	-1.00	-	25
Sep-26 45.00	1.76	-	-	-	28.73	-0.23	-	220
Sep-26 49.00	2.95	-	-	-	26.46	-0.36	-	4
Sep-26 50.00	3.32	-	-	-	25.89	-0.40	-	2
Sep-26 52.00	4.16	-	-	-	24.75	-0.48	-	4
Sep-26 54.00	5.22	-	-	-	24.25	-0.56	-	1
Sep-26 56.00	6.50	-	-	-	23.81	-0.64	-	1
Sep-26 64.00	12.78	-	-	-	22.02	-0.88	-	28
Sep-26 66.00	14.59	-	-	-	21.57	-0.92	-	26
Sep-26 68.00	16.45	-	-	-	21.12	-0.95	-	25
Sep-26 70.00	18.37	-	-	-	20.67	-0.97	-	25
Sep-26 72.00	20.31	-	-	-	20.23	-0.98	-	5
Sep-26 74.00	22.27	-	-	-	19.78	-0.99	-	5
Dec-26 39.00	1.02	-	-	-	30.32	-0.12	-	130
Dec-26 40.00	1.16	-	-	-	29.84	-0.14	-	1
Dec-26 46.00	2.49	-	-	-	27.00	-0.27	-	2
Dec-26 48.00	3.08	3.00	3.00	3.00	26.06	-0.33	1	3
Dec-26 50.00	3.83	3.70	3.70	3.70	25.11	-0.40	1	4
Dec-26 52.00	4.68	4.63	4.63	4.63	24.17	-0.46	1	511
Dec-26 54.00	5.75	-	-	-	23.78	-0.54	-	3
Dec-26 56.00	7.00	-	-	-	23.43	-0.60	-	5
Dec-26 58.00	8.33	-	-	-	23.09	-0.67	-	1
Dec-26 62.00	11.38	-	-	-	22.40	-0.79	-	2
Dec-26 68.00	16.60	-	-	-	21.36	-0.92	-	1
Mar-27 50.00	4.26	-	-	-	23.95	-0.40	-	1
Mar-27 52.00	5.15	-	-	-	23.09	-0.47	-	1
Mar-27 54.00	6.19	-	-	-	22.69	-0.53	-	1
Jun-27 39.00	1.48	-	-	-	27.81	-0.15	-	10
Jun-27 44.00	2.61	-	-	-	25.80	-0.25	-	2
Jun-27 50.00	4.58	-	-	-	23.38	-0.40	-	24
Sep-27 52.00	6.12	-	-	-	22.12	-0.47	-	1
Sep-27 54.00	7.18	-	-	-	21.70	-0.53	-	1
Dec-27 50.00	5.47	5.25	5.25	5.25	22.61	-0.41	2	6
Dec-27 52.00	6.40	-	-	-	21.91	-0.47	-	3
Mar-28 49.00	5.41	-	-	-	22.72	-0.39	-	1
Jun-28 62.00	13.32	-	-	-	20.39	-0.69	-	1
Jun-28 70.00	19.57	-	-	-	19.21	-0.84	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 66.00	-	0.10	0.10	0.10	25.70	-	3	356
Feb-26 68.00	-	0.10	0.10	0.10	25.15	-	3	376
Mar-26 66.00	0.01	-	-	-	26.04	-	-	224
Mar-26 68.00	-	0.10	0.10	0.10	25.55	-	4	456

	Previous Close	48.98		06/02/26
	ARCELORMITTAL Close	51.20		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	19.22	-	-	-	57.79	1.00	-	1
Feb-26 40.00	11.25	-	-	-	54.09	0.99	-	11
Feb-26 41.00	10.26	-	-	-	53.62	0.99	-	5
Feb-26 43.00	8.32	-	-	-	52.70	0.96	-	3
Feb-26 44.00	7.38	-	-	-	52.24	0.94	-	2
Feb-26 45.00	6.47	-	-	-	51.78	0.91	-	1
Feb-26 47.00	4.76	-	-	-	50.85	0.82	-	12
Feb-26 48.00	4.00	-	-	-	50.39	0.76	-	10
Feb-26 49.00	3.29	2.62	2.62	2.62	49.93	0.69	5	5
Feb-26 50.00	2.65	-	-	-	49.46	0.62	-	6
Feb-26 52.00	1.61	1.15	1.15	1.15	48.20	0.46	1	2
Feb-26 54.00	0.84	0.61	0.61	0.61	46.41	0.30	25	25
Mar-26 17.00	34.22	-	-	-	55.84	1.00	-	2
Mar-26 39.00	12.33	-	-	-	46.53	0.97	-	5
Mar-26 40.00	11.38	11.10	11.10	10.60	46.11	0.95	5	18
Mar-26 42.00	9.54	-	-	-	45.26	0.92	-	11
Mar-26 50.00	3.54	-	-	-	41.88	0.59	-	2
Apr-26 46.00	6.73	-	-	-	41.02	0.76	-	7
Apr-26 47.00	6.05	-	-	-	40.62	0.72	-	5
Jun-26 24.00	27.24	-	-	-	49.72	1.00	-	1
Jun-26 27.00	24.28	-	-	-	48.67	0.99	-	1
Jun-26 30.00	21.38	-	-	-	47.61	0.98	-	3
Jun-26 32.00	19.48	-	-	-	46.91	0.97	-	5
Jun-26 35.00	16.71	-	-	-	45.86	0.94	-	5
Jun-26 39.00	13.25	-	-	-	44.45	0.88	-	1
Jun-26 44.00	9.36	-	-	-	42.69	0.77	-	1
Jun-26 47.00	7.38	-	-	-	41.64	0.68	-	5
Jun-26 48.00	6.77	-	-	-	41.29	0.65	-	2
Sep-26 21.00	30.24	-	-	-	48.66	1.00	-	3
Sep-26 25.00	26.37	-	-	-	47.49	0.98	-	1
Dec-26 45.00	10.98	-	-	-	41.21	0.71	-	10
Dec-29 30.00	24.67	-	-	-	35.66	0.88	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.00	-	-	-	-	54.64	-	-	10
Feb-26 37.00	-	-	-	-	54.17	-	-	4
Feb-26 38.00	-	-	-	-	53.71	-	-	2
Feb-26 39.00	0.01	-	-	-	53.25	-	-	41
Feb-26 40.00	0.01	-	-	-	52.79	-0.01	-	1
Feb-26 41.00	0.03	-	-	-	52.32	-0.01	-	10
Feb-26 43.00	0.08	-	-	-	51.40	-0.04	-	1
Feb-26 44.00	0.13	-	-	-	50.94	-0.06	-	75
Feb-26 45.00	0.22	-	-	-	50.48	-0.09	-	10
Feb-26 49.00	1.01	0.84	0.84	0.84	48.63	-0.30	10	10
Mar-26 23.00	-	-	-	-	52.37	-	-	8
Mar-26 24.00	-	-	-	-	51.95	-	-	3
Mar-26 25.00	-	-	-	-	51.53	-	-	1
Mar-26 28.00	-	-	-	-	50.26	-	-	8
Mar-26 29.00	-	-	-	-	49.83	-	-	5
Mar-26 35.00	0.02	-	-	-	47.30	-0.01	-	1
Mar-26 39.00	0.11	-	-	-	45.60	-0.03	-	1
Apr-26 39.00	0.28	-	-	-	43.18	-0.06	-	1
Jun-26 22.00	0.01	-	-	-	49.66	-	-	5
Jun-26 28.00	0.07	-	-	-	47.55	-0.01	-	4
Jun-26 30.00	0.13	-	-	-	46.84	-0.02	-	5
Jun-26 32.00	0.21	-	-	-	46.14	-0.03	-	5
Jun-26 33.00	0.27	-	-	-	45.79	-0.04	-	9
Sep-26 24.00	0.09	-	-	-	46.98	-0.01	-	1
Dec-26 34.00	1.33	-	-	-	43.48	-0.11	-	10
Dec-26 43.00	3.64	-	-	-	40.90	-0.25	-	10
Dec-26 46.00	4.70	-	-	-	40.04	-0.31	-	1

	Previous Close	5.11		06/02/26
	ATRESMEDIA Close	5.09		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.04	-	-	-	22.85	0.26	-	1
Mar-26 3.00	2.10	-	-	-	22.28	1.00	-	5
Mar-26 5.75	-	-	-	-	19.27	0.04	-	2
Jun-26 3.00	2.11	-	-	-	25.00	1.00	-	1
Jun-26 5.00	0.34	-	-	-	24.35	0.60	-	150
Jun-26 6.25	0.02	-	-	-	23.03	0.07	-	10
Sep-26 5.50	0.17	-	-	-	23.55	0.34	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 4.70	0.01	-	-	-	18.64	-0.09	-	10
Jun-26 4.70	0.15	-	-	-	20.27	-0.35	-	4
Jun-26 4.80	0.20	-	-	-	20.23	-0.42	-	100
Jun-26 5.75	0.88	-	-	-	19.41	-0.91	-	20
Sep-26 4.80	0.26	-	-	-	20.63	-0.42	-	4
Sep-26 4.90	0.31	-	-	-	20.60	-0.47	-	1
Dec-26 4.30	0.19	-	-	-	22.10	-0.28	-	4

	Previous Close	3.26		06/02/26
	B.SABADELL Close	3.11		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 2.90	0.22	-	-	-	29.81	0.89	-	10
Feb-26 3.20	0.04	-	-	-	28.92	0.32	-	3
Mar-26 3.00	0.19	-	-	-	29.09	0.67	-	8
Mar-26 3.10	0.13	-	-	-	28.90	0.54	-	17
Mar-26 3.20	0.09	-	-	-	28.60	0.41	-	2
Mar-26 3.30	0.05	-	-	-	28.29	0.29	-	10
Mar-26 3.40	0.03	-	-	-	27.98	0.19	-	9
Mar-26 3.50	0.02	0.04	0.05	0.04	27.67	0.12	2	11
Apr-26 3.40	0.04	-	-	-	27.67	0.22	-	1
Jun-26 2.70	0.45	-	-	-	30.25	0.84	-	75
Jun-26 2.90	0.31	-	-	-	29.85	0.69	-	3
Jun-26 3.10	0.20	-	-	-	29.44	0.52	-	25
Jun-26 3.20	0.16	-	-	-	29.11	0.44	-	20
Jun-26 3.30	0.12	-	-	-	28.77	0.37	-	6
Jun-26 3.40	0.09	-	-	-	28.43	0.30	-	42
Jun-26 3.60	0.05	-	-	-	27.74	0.19	-	5
Jun-26 3.70	0.04	-	-	-	27.40	0.14	-	6
Jun-26 3.80	0.02	-	-	-	27.05	0.11	-	5
Sep-26 2.90	0.38	-	-	-	31.89	0.65	-	30
Sep-26 3.00	0.32	-	-	-	31.69	0.59	-	25
Sep-26 3.10	0.28	-	-	-	31.50	0.53	-	20
Sep-26 3.20	0.23	-	-	-	31.18	0.48	-	30
Sep-26 3.40	0.16	-	-	-	30.52	0.37	-	1
Sep-26 3.50	0.13	-	-	-	30.18	0.32	-	2
Sep-26 3.80	0.07	-	-	-	29.19	0.20	-	10
Sep-26 3.90	0.05	-	-	-	28.86	0.16	-	8
Sep-26 4.00	0.04	-	-	-	28.52	0.13	-	8
Dec-26 3.00	0.38	-	-	-	32.86	0.58	-	4
Dec-26 3.30	0.25	-	-	-	32.10	0.45	-	4
Dec-26 3.40	0.22	0.23	0.23	0.23	31.81	0.41	15	15
Dec-26 3.60	0.16	-	-	-	31.23	0.33	-	3
Dec-26 4.20	0.06	-	-	-	29.50	0.15	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.00	0.02	-	-	-	23.91	-0.21	-	1
Feb-26 3.10	0.05	-	-	-	23.66	-0.46	-	5
Feb-26 3.30	0.19	-	-	-	22.90	-0.91	-	2
Feb-26 3.40	0.29	-	-	-	22.51	-0.99	-	105
Mar-26 2.00	-	-	-	-	24.55	-	-	2
Mar-26 2.40	-	-	-	-	23.78	-	-	1
Mar-26 2.50	-	-	-	-	23.59	-	-	2
Mar-26 2.80	0.01	-	-	-	23.01	-0.08	-	200
Mar-26 2.90	0.02	-	-	-	22.82	-0.17	-	11
Mar-26 3.00	0.05	-	-	-	22.62	-0.30	-	27
Mar-26 3.10	0.09	-	-	-	22.43	-0.46	-	19
Mar-26 3.20	0.14	-	-	-	22.13	-0.63	-	111
Mar-26 3.30	0.21	-	-	-	21.82	-0.78	-	14
Mar-26 3.40	0.30	-	-	-	21.51	-0.89	-	205
Mar-26 3.50	0.39	-	-	-	21.20	-0.96	-	100
Apr-26 3.00	0.10	-	-	-	22.25	-0.41	-	2
Apr-26 3.10	0.15	-	-	-	22.08	-0.55	-	1
Jun-26 2.50	0.01	-	-	-	23.11	-0.06	-	1
Jun-26 2.60	0.02	-	-	-	22.91	-0.11	-	1
Jun-26 2.70	0.04	-	-	-	22.70	-0.16	-	5
Jun-26 2.80	0.06	-	-	-	22.50	-0.24	-	24
Jun-26 2.90	0.09	0.10	0.10	0.10	22.30	-0.32	1	1
Jun-26 3.00	0.13	-	-	-	22.09	-0.42	-	13
Jun-26 3.30	0.31	-	-	-	21.22	-0.71	-	200
Jun-26 3.40	0.39	-	-	-	20.88	-0.80	-	306
Jun-26 3.70	0.66	-	-	-	19.85	-0.95	-	20
Jun-26 4.40	1.35	-	-	-	17.45	-1.00	-	7
Sep-26 2.60	0.07	-	-	-	23.78	-0.19	-	5,248
Sep-26 2.90	0.17	-	-	-	23.21	-0.39	-	1
Sep-26 3.10	0.27	-	-	-	22.82	-0.53	-	11
Sep-26 3.70	0.71	-	-	-	20.84	-0.88	-	5
Dec-26 2.90	0.21	-	-	-	24.33	-0.39	-	1
Dec-27 3.20	0.59	-	-	-	25.37	-0.57	-	766
Dec-27 3.30	0.66	-	-	-	25.11	-0.60	-	3,026

	Previous Close	14.39		06/02/26
	BANKINTER Close	14.42		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.54	-	-	-	24.70	0.74	-	4
Feb-26 14.50	0.23	-	-	-	23.61	0.47	-	25
Feb-26 15.00	0.07	-	-	-	23.24	0.20	-	6
Feb-26 15.50	0.02	-	-	-	22.87	0.06	-	8
Mar-26 13.50	1.10	-	-	-	25.30	0.80	-	17
Mar-26 14.00	0.73	-	-	-	24.27	0.66	-	10
Jun-26 12.00	2.56	-	-	-	28.35	0.89	-	10
Jun-26 13.50	1.37	-	-	-	25.68	0.69	-	5
Sep-26 11.00	3.52	-	-	-	29.94	0.93	-	5
Sep-26 13.50	1.56	-	-	-	25.89	0.66	-	3
Sep-26 14.00	1.25	-	-	-	25.08	0.59	-	12
Sep-26 14.50	0.99	-	-	-	24.37	0.51	-	1
Sep-26 15.00	0.78	-	-	-	24.17	0.44	-	3
Dec-26 14.00	1.43	-	-	-	25.39	0.59	-	2
Dec-26 15.00	0.97	-	-	-	24.58	0.46	-	10
Dec-26 15.50	0.79	-	-	-	24.38	0.40	-	10
Dec-27 14.50	1.54	-	-	-	24.92	0.53	-	3
Dec-27 15.50	1.18	-	-	-	24.66	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	-	-	-	-	25.72	-0.02	-	1
Feb-26 13.50	0.03	-	-	-	24.48	-0.08	-	1
Mar-26 5.50	-	-	-	-	40.60	-	-	3
Mar-26 8.00	-	-	-	-	35.45	-	-	2
Mar-26 8.50	-	-	-	-	34.42	-	-	10
Mar-26 9.00	-	-	-	-	33.39	-	-	11
Mar-26 9.50	-	-	-	-	32.37	-	-	4
Mar-26 11.00	-	-	-	-	29.28	-	-	19
Mar-26 12.00	0.01	-	-	-	27.22	-0.02	-	240
Mar-26 13.00	0.06	-	-	-	25.16	-0.10	-	4
Mar-26 13.50	0.13	-	-	-	24.13	-0.19	-	10
Mar-26 14.00	0.26	-	-	-	23.10	-0.33	-	3
Mar-26 15.00	0.77	-	-	-	21.99	-0.69	-	2
Jun-26 7.75	-	-	-	-	34.70	-	-	2
Jun-26 10.50	0.04	-	-	-	29.80	-0.03	-	19
Jun-26 11.00	0.06	-	-	-	28.91	-0.05	-	20
Sep-26 6.50	-	-	-	-	34.87	-	-	31
Sep-26 7.00	-	-	-	-	34.06	-	-	1
Sep-26 10.50	0.11	-	-	-	28.40	-0.07	-	3
Sep-26 11.00	0.15	-	-	-	27.59	-0.09	-	3
Sep-26 11.50	0.22	-	-	-	26.78	-0.13	-	4
Sep-26 12.50	0.40	-	-	-	25.16	-0.22	-	2
Sep-26 13.00	0.53	-	-	-	24.35	-0.28	-	20
Sep-26 14.00	0.88	-	-	-	22.73	-0.43	-	10
Dec-26 12.50	0.59	-	-	-	24.27	-0.27	-	100
Dec-26 13.00	0.73	-	-	-	23.57	-0.33	-	20
Dec-26 13.50	0.92	-	-	-	22.88	-0.39	-	3,350
Dec-26 14.00	1.14	1.22	1.22	1.22	22.19	-0.46	9	9
Dec-26 16.00	2.39	-	-	-	20.99	-0.72	-	25
Jun-27 11.00	0.40	-	-	-	24.78	-0.17	-	222
Jun-27 12.50	0.79	-	-	-	23.12	-0.29	-	3
Dec-27 10.50	0.49	-	-	-	24.66	-0.17	-	1,000
Dec-27 11.00	0.61	-	-	-	24.18	-0.21	-	200

	Previous Close	19.98		06/02/26
	BBVA Close	20.19		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 22.00	-	-	-	-	43.08	-	10	-
Feb-26 w1 23.00	-	-	-	-	42.07	-	10	-
Feb-26 w2 19.00	1.25	1.30	1.30	1.30	36.70	0.89	1	2
Feb-26 17.50	2.72	-	-	-	40.30	0.97	-	150
Feb-26 18.00	2.24	-	-	-	38.66	0.94	-	150
Feb-26 19.50	0.95	-	-	-	33.73	0.72	-	1
Feb-26 20.00	0.62	-	-	-	32.08	0.58	-	161
Feb-26 21.00	0.20	0.30	0.30	0.30	31.09	0.27	1	196
Feb-26 22.00	0.04	-	-	-	30.62	0.08	-	2,239
Feb-26 23.00	0.01	0.05	0.05	0.05	30.16	0.02	6	125
Feb-26 24.00	-	-	-	-	29.70	-	-	65
Mar-26 10.00	10.21	-	-	-	56.47	1.00	-	1
Mar-26 11.50	8.72	-	-	-	52.44	1.00	-	150
Mar-26 13.00	7.22	-	-	-	48.40	1.00	-	915
Mar-26 13.50	6.73	-	-	-	47.05	1.00	-	450
Mar-26 14.00	6.23	-	-	-	45.71	0.99	-	1,390
Mar-26 14.50	5.74	-	-	-	44.36	0.99	-	300
Mar-26 15.00	5.24	-	-	-	43.02	0.98	-	183
Mar-26 15.50	4.75	-	-	-	41.67	0.97	-	352
Mar-26 16.00	4.27	-	-	-	40.33	0.96	-	462
Mar-26 16.50	3.79	-	-	-	38.98	0.95	-	175
Mar-26 17.00	3.32	-	-	-	37.63	0.92	-	301
Mar-26 17.50	2.87	-	-	-	36.29	0.89	-	235
Mar-26 18.00	2.43	-	-	-	34.94	0.85	-	250
Mar-26 18.50	2.01	-	-	-	33.60	0.80	-	60
Mar-26 19.00	1.61	-	-	-	32.25	0.74	-	391
Mar-26 19.50	1.25	-	-	-	30.91	0.66	-	43
Mar-26 20.00	0.93	-	-	-	29.56	0.57	-	106
Mar-26 21.00	0.49	0.63	0.63	0.63	28.88	0.37	1	484
Mar-26 22.00	0.22	0.26	0.26	0.26	28.66	0.21	10	40
Mar-26 23.00	0.09	-	-	-	28.45	0.10	-	70
Mar-26 24.00	0.03	-	-	-	28.23	0.04	-	90
Mar-26 25.00	0.01	-	-	-	28.02	0.01	-	50
Mar-26 27.00	-	-	-	-	27.59	-	-	30
Apr-26 19.00	1.72	-	-	-	30.79	0.72	-	1
Apr-26 20.00	1.05	-	-	-	28.34	0.57	-	3
Apr-26 24.00	0.06	-	-	-	27.13	0.07	-	150
Jun-26 3.20	17.00	-	-	-	66.35	1.00	-	100
Jun-26 11.50	8.73	-	-	-	48.12	1.00	-	2,750
Jun-26 12.00	8.23	-	-	-	47.02	1.00	-	450
Jun-26 12.50	7.74	-	-	-	45.93	0.99	-	350
Jun-26 13.00	7.25	-	-	-	44.83	0.99	-	340
Jun-26 13.50	6.76	-	-	-	43.73	0.98	-	40
Jun-26 14.00	6.28	-	-	-	42.63	0.97	-	8,000
Jun-26 14.50	5.79	-	-	-	41.53	0.96	-	650
Jun-26 15.00	5.32	-	-	-	40.44	0.95	-	151
Jun-26 15.50	4.85	-	-	-	39.34	0.93	-	2
Jun-26 16.00	4.40	-	-	-	38.24	0.91	-	7,500
Jun-26 16.50	3.95	-	-	-	37.14	0.88	-	100
Jun-26 17.00	3.52	-	-	-	36.04	0.85	-	141
Jun-26 17.50	3.10	-	-	-	34.95	0.81	-	300
Jun-26 18.00	2.70	-	-	-	33.85	0.77	-	895
Jun-26 18.50	2.32	-	-	-	32.75	0.72	-	151
Jun-26 19.00	1.97	-	-	-	31.65	0.67	-	1,422
Jun-26 20.00	1.34	1.40	1.45	1.40	29.46	0.54	4	2,527
Jun-26 21.00	0.90	-	-	-	28.89	0.42	-	2,610
Jun-26 22.00	0.60	-	-	-	28.71	0.31	-	233
Jun-26 23.00	0.38	-	-	-	28.53	0.22	-	3
Jun-26 24.00	0.24	-	-	-	28.35	0.15	-	5
Jun-26 26.00	0.08	-	-	-	27.98	0.06	-	1
Jun-26 27.00	0.05	-	-	-	27.80	0.04	-	20
Sep-26 10.50	9.73	-	-	-	48.55	1.00	-	30
Sep-26 11.00	9.24	-	-	-	47.56	0.99	-	50
Sep-26 11.50	8.74	-	-	-	46.57	0.99	-	75
Sep-26 12.50	7.77	-	-	-	44.59	0.98	-	200
Sep-26 13.00	7.29	-	-	-	43.59	0.97	-	75
Sep-26 13.50	6.82	-	-	-	42.60	0.95	-	150
Sep-26 14.00	6.36	-	-	-	41.61	0.94	-	75
Sep-26 14.50	5.90	-	-	-	40.62	0.92	-	75
Sep-26 15.00	5.45	-	-	-	39.63	0.90	-	152
Sep-26 15.50	5.02	-	-	-	38.64	0.87	-	150
Sep-26 16.00	4.60	-	-	-	37.65	0.85	-	300
Sep-26 16.50	4.18	-	-	-	36.66	0.82	-	300
Sep-26 17.00	3.79	-	-	-	35.67	0.79	-	1,950
Sep-26 17.50	3.41	-	-	-	34.68	0.75	-	600
Sep-26 18.00	3.04	-	-	-	33.69	0.71	-	150
Sep-26 18.50	2.70	-	-	-	32.70	0.67	-	151
Sep-26 19.00	2.37	-	-	-	31.71	0.63	-	140
Sep-26 19.50	2.05	-	-	-	30.72	0.58	-	250
Sep-26 20.00	1.77	-	-	-	29.73	0.54	-	11
Sep-26 21.00	1.32	-	-	-	29.14	0.45	-	1
Sep-26 22.00	0.99	-	-	-	28.87	0.37	-	300
Sep-26 23.00	0.73	-	-	-	28.61	0.29	-	150
Sep-26 26.00	0.26	-	-	-	27.82	0.13	-	10
Dec-26 10.50	9.73	-	-	-	45.99	1.00	-	4
Dec-26 11.00	9.23	-	-	-	45.16	0.99	-	50
Dec-26 11.50	8.74	-	-	-	44.34	0.99	-	1
Dec-26 12.00	8.26	-	-	-	43.51	0.98	-	175
Dec-26 12.50	7.78	-	-	-	42.69	0.97	-	26
Dec-26 13.00	7.31	-	-	-	41.86	0.96	-	25
Dec-26 16.00	4.71	-	-	-	36.91	0.82	-	4,000
Dec-26 16.50	4.32	-	-	-	36.08	0.79	-	67
Dec-26 17.00	3.95	-	-	-	35.26	0.76	-	4,000
Dec-26 17.50	3.58	-	-	-	34.43	0.73	-	650
Dec-26 18.00	3.25	-	-	-	33.61	0.69	-	3
Dec-26 19.00	2.60	-	-	-	31.95	0.62	-	2,508
Dec-26 19.50	2.31	-	-	-	31.13	0.58	-	30
Dec-26 20.00	2.04	2.22	2.22	2.22	30.30	0.54	2	134
Dec-26 21.00	1.60	-	-	-	29.74	0.47	-	400
Dec-26 22.00	1.26	-	-	-	29.42	0.39	-	10
Dec-26 23.00	0.98	-	-	-	29.11	0.33	-	211
Dec-26 24.00	0.74	-	-	-	28.79	0.27	-	6
Dec-26 26.00	0.41	0.48	0.48	0.48	28.17	0.17	5	10
Dec-26 27.00	0.31	0.39	0.39	0.39	27.85	0.13	150	150
Mar-27 11.50	8.75	-	-	-	42.79	0.98	-	150
Mar-27 12.00	8.28	-	-	-	42.06	0.97	-	25
Mar-27 13.00	7.35	-	-	-	40.61	0.94	-	1
Mar-27 16.00	4.87	-	-	-	36.25	0.79	-	1,000
Mar-27 16.50	4.51	-	-	-	35.52	0.76	-	250
Mar-27 20.00	2.33	-	-	-	30.44	0.55	-	1
Jun-27 11.50	8.75	-	-	-	42.19	0.98	-	25
Jun-27 12.00	8.27	-	-	-	41.55	0.97	-	150
Jun-27 12.50	7.80	-	-	-	40.90	0.96	-	25
Jun-27 13.00	7.36	-	-	-	40.26	0.94	-	1
Jun-27 15.00	5.68	-	-	-	37.68	0.84	-	5
Jun-27 17.00	4.23	-	-	-	35.11	0.73	-	6,000
Jun-27 22.00	1.72	-	-	-	30.40	0.43	-	3,010
Sep-27 11.50	8.76	-	-	-	41.22	0.98	-	150
Sep-27 12.00	8.29	-	-	-	40.63	0.97	-	150
Dec-27 10.00	10.22	-	-	-	42.95	1.00	-	7,556
Dec-27 11.00	9.24	-	-	-	41.81	0.99	-	150
Dec-27 11.50	8.75	-	-	-	41.24	0.98	-	26
Dec-27 13.50	6.96	-	-	-	38.96	0.90	-	150
Dec-27 15.00	5.82	-	-	-	37.25	0.81	-	75
Dec-27 16.00	5.11	-	-	-	36.11	0.77	-	6,000
Dec-27 18.00	3.87	-	-	-	33.83	0.66	-	1
Dec-27 20.00	2.82	-	-	-	31.56	0.56	-	1
Dec-27 25.00	1.28	-	-	-	29.91	0.32	-	4,000
Mar-28 17.00	4.65	4.82	4.82	4.82	34.98	0.71	150	300
Mar-28 17.50	4.35	-	-	-	34.41	0.68	-	150
Mar-28 18.00	4.05	-	-	-	33.84	0.66	-	150
Mar-28 25.00	1.48	-	-	-	30.00	0.34	-	1
Jun-28 10.00	10.22	-	-	-	42.48	1.00	-	1
Dec-29 15.00	6.19	-	-	-	37.66	0.78	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 17.50	-	-	-	-	54.24	-	20	-
Feb-26 w1 18.00	-	-	-	-	52.48	-	10	-
Feb-26 w1 20.00	-	-	-	-	45.45	-	14	-
Feb-26 w1 21.00	0.81	-	-	-	43.96	-1.00	41	-
Feb-26 w2 16.50	-	-	-	-	45.37	-	-	10
Feb-26 w2 18.50	0.02	-	-	-	38.66	-0.05	-	20
Feb-26 w2 19.00	0.06	-	-	-	36.99	-0.11	-	10
Feb-26 14.50	-	-	-	-	49.76	-	-	10
Feb-26 15.00	-	-	-	-	48.12	-	-	11
Feb-26 15.50	-	-	-	-	46.48	-	-	10
Feb-26 16.00	-	-	-	-	44.84	-	-	20
Feb-26 17.00	0.01	-	-	-	41.55	-0.02	-	12
Feb-26 17.50	0.02	-	-	-	39.91	-0.03	-	29
Feb-26 18.00	0.04	-	-	-	38.27	-0.06	-	211
Feb-26 18.50	0.08	-	-	-	36.62	-0.10	-	214
Feb-26 19.00	0.14	-	-	-	34.98	-0.18	-	223
Feb-26 19.50	0.24	0.18	0.18	0.18	33.34	-0.28	2	1,473
Feb-26 20.00	0.41	-	-	-	31.69	-0.42	-	705
Feb-26 21.00	1.00	-	-	-	30.70	-0.73	-	610
Feb-26 22.00	1.84	-	-	-	30.23	-0.93	-	312
Feb-26 23.00	2.81	2.68	2.68	2.68	29.77	-0.99	150	150
Feb-26 w4 18.00	0.08	-	-	-	37.29	-0.09	-	10
Feb-26 w4 19.00	0.21	-	-	-	34.02	-0.21	-	10
Mar-26 6.00	-	-	-	-	66.08	-	-	4
Mar-26 7.00	-	-	-	-	63.39	-	-	2
Mar-26 7.25	-	-	-	-	62.71	-	-	66,000
Mar-26 7.50	-	-	-	-	62.04	-	-	75,015
Mar-26 8.00	-	-	-	-	60.69	-	-	8,024
Mar-26 8.25	-	-	-	-	60.02	-	-	103,000
Mar-26 8.50	-	-	-	-	59.35	-	-	29,103
Mar-26 8.75	-	-	-	-	58.68	-	-	5
Mar-26 9.00	-	-	-	-	58.00	-	-	228
Mar-26 9.25	-	-	-	-	57.33	-	-	27
Mar-26 9.50	-	-	-	-	56.66	-	-	225
Mar-26 9.75	-	-	-	-	55.99	-	-	125
Mar-26 10.00	-	-	-	-	55.31	-	-	210
Mar-26 10.50	-	-	-	-	53.97	-	-	308
Mar-26 11.00	-	-	-	-	52.62	-	-	6
Mar-26 11.50	-	-	-	-	51.28	-	-	150
Mar-26 12.00	-	-	-	-	49.93	-	-	4,010
Mar-26 12.50	-	-	-	-	48.58	-	-	777
Mar-26 13.00	-	-	-	-	47.24	-	-	788
Mar-26 13.50	-	-	-	-	45.89	-	-	3,185
Mar-26 14.00	0.01	-	-	-	44.55	-0.01	-	3,549
Mar-26 14.50	0.01	-	-	-	43.20	-0.01	-	5,035
Mar-26 15.00	0.02	-	-	-	41.86	-0.01	-	649
Mar-26 15.50	0.02	-	-	-	40.51	-0.02	-	10,061
Mar-26 16.00	0.04	-	-	-	39.17	-0.03	-	124
Mar-26 16.50	0.06	-	-	-	37.82	-0.05	-	20
Mar-26 17.00	0.08	-	-	-	36.47	-0.07	-	153
Mar-26 17.50	0.12	-	-	-	35.13	-0.10	-	35,000
Mar-26 18.00	0.18	-	-	-	33.78	-0.14	-	1,015
Mar-26 18.50	0.25	-	-	-	32.44	-0.19	-	452
Mar-26 19.00	0.35	-	-	-	31.09	-0.26	-	278
Mar-26 19.50	0.49	-	-	-	29.75	-0.34	-	152
Mar-26 20.00	0.67	-	-	-	28.40	-0.43	-	354
Mar-26 21.00	1.23	-	-	-	27.72	-0.64	-	161
Mar-26 22.00	1.97	-	-	-	27.50	-0.81	-	602
Mar-26 23.00	2.85	-	-	-	27.29	-0.92	-	150
Mar-26 25.00	4.81	-	-	-	26.86	-1.00	-	2
Apr-26 15.00	0.07	-	-	-	38.73	-0.05	-	10
Apr-26 15.50	0.09	-	-	-	37.51	-0.06	-	10
Apr-26 17.50	0.31	-	-	-	32.62	-0.19	-	3
Apr-26 18.00	0.41	0.32	0.32	0.32	31.40	-0.24	50	100
Apr-26 18.50	0.54	-	-	-	30.18	-0.30	-	1
Apr-26 19.00	0.69	-	-	-	28.96	-0.37	-	300
Apr-26 19.50	0.87	-	-	-	27.74	-0.45	-	1
Apr-26 20.00	1.10	1.08	1.08	1.08	26.51	-0.54	10	-
Apr-26 21.00	1.74	1.68	1.68	1.68	25.89	-0.70	20	150
Apr-26 22.00	2.53	-	-	-	25.69	-0.83	-	2
Jun-26 5.25	-	-	-	-	60.06	-	-	1
Jun-26 7.00	-	-	-	-	56.21	-	-	23,800
Jun-26 7.25	-	-	-	-	55.66	-	-	155
Jun-26 7.50	-	-	-	-	55.11	-	-	14,802
Jun-26 7.75	-	-	-	-	54.57	-	-	3,050
Jun-26 8.00	-	-	-	-	54.02	-	-	4,593
Jun-26 8.50	0.01	-	-	-	52.92	-	-	25
Jun-26 8.75	0.01	-	-	-	52.37	-	-	175
Jun-26 9.00	0.01	-	-	-	51.82	-	-	2,750
Jun-26 9.25	0.01	-	-	-	51.27	-	-	272
Jun-26 9.50	0.01	-	-	-	50.72	-0.01	-	585
Jun-26 9.75	0.01	-	-	-	50.17	-0.01	-	1,159
Jun-26 10.00	0.02	-	-	-	49.63	-0.01	-	5,764
Jun-26 10.50	0.02	-	-	-	48.53	-0.01	-	3,735
Jun-26 11.00	0.03	-	-	-	47.43	-0.01	-	993
Jun-26 11.50	0.04	-	-	-	46.33	-0.02	-	2,752
Jun-26 12.00	0.06	-	-	-	45.23	-0.03	-	550
Jun-26 12.50	0.07	-	-	-	44.14	-0.03	-	805
Jun-26 13.00	0.10	-	-	-	43.04	-0.04	-	567
Jun-26 13.50	0.12	-	-	-	41.94	-0.05	-	440
Jun-26 14.00	0.16	-	-	-	40.84	-0.07	-	41
Jun-26 15.00	0.24	-	-	-	38.65	-0.10	500	3,649
Jun-26 15.50	0.30	-	-	-	37.55	-0.12	-	2,808
Jun-26 16.00	0.36	-	-	-	36.45	-0.15	-	34
Jun-26 16.50	0.44	-	-	-	35.35	-0.17	-	450
Jun-26 17.00	0.53	0.45	0.45	0.45	34.25	-0.21	30	250
Jun-26 17.50	0.63	-	-	-	33.16	-0.24	-	94
Jun-26 18.00	0.76	-	-	-	32.06	-0.29	-	192
Jun-26 18.50	0.90	-	-	-	30.96	-0.33	-	1
Jun-26 19.00	1.07	-	-	-	29.86	-0.39	-	10,582
Jun-26 20.00	1.48	-	-	-	27.67	-0.50	-	3
Jun-26 21.00	2.08	-	-	-	27.10	-0.62	-	150
Jun-26 22.00	2.80	-	-	-	26.92	-0.73	-	3
Jun-26 23.00	3.61	-	-	-	26.74	-0.82	-	150
Sep-26 6.75	0.01	-	-	-	54.47	-	-	1
Sep-26 8.25	0.03	-	-	-	51.50	-0.01	-	5
Sep-26 9.00	0.04	-	-	-	50.01	-0.01	-	674
Sep-26 9.25	0.05	-	-	-	49.51	-0.02	-	368
Sep-26 9.50	0.06	-	-	-	49.02	-0.02	-	25
Sep-26 9.75	0.06	-	-	-	48.52	-0.02	-	200
Sep-26 10.00	0.07	-	-	-	48.03	-0.02	-	40,150
Sep-26 10.50	0.09	-	-	-	47.04	-0.03	-	300
Sep-26 11.00	0.12	-	-	-	46.05	-0.04	-	350
Sep-26 11.50	0.14	-	-	-	45.06	-0.04	-	1
Sep-26 12.00	0.17	-	-	-	44.07	-0.05	-	1
Sep-26 12.50	0.21	-	-	-	43.08	-0.06	-	52
Sep-26 13.00	0.25	-	-	-	42.08	-0.08	-	60
Sep-26 13.50	0.30	-	-	-	41.09	-0.09	-	2
Sep-26 14.00	0.36	-	-	-	40.10	-0.10	-	5
Sep-26 14.50	0.42	-	-	-	39.11	-0.12	-	6
Sep-26 15.00	0.49	-	-	-	38.12	-0.14	500	520
Sep-26 16.00	0.66	-	-	-	36.14	-0.19	-	81
Sep-26 17.00	0.87	-	-	-	34.16	-0.24	-	1,684
Sep-26 17.50	1.00	-	-	-	33.17	-0.27	-	152
Sep-26 18.00	1.13	-	-	-	32.18	-0.31	-	30
Sep-26 18.50	1.28	-	-	-	31.19	-0.35	-	4
Sep-26 19.00	1.46	-	-	-	30.20	-0.39	-	1
Sep-26 19.50	1.64	-	-	-	29.21	-0.43	-	22
Sep-26 20.00	1.86	-	-	-	28.22	-0.48	-	1
Sep-26 21.00	2.42	-	-	-	27.63	-0.57	-	300
Sep-26 23.00	3.85	-	-	-	27.10	-0.74	-	150
Sep-26 26.00	6.44	-	-	-	26.31	-0.91	-	50
Dec-26 5.75	0.01	-	-	-	52.02	-	-	150
Dec-26 6.00	0.01	-	-	-	51.61	-	-	10,150
Dec-26 6.25	0.01	-	-	-	51.19	-	-	150
Dec-26 6.50	0.02	-	-	-	50.78	-	-	13,250
Dec-26 6.75	0.02	-	-	-	50.37	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	49.96	-0.01	-	300
Dec-26 7.25	0.03	-	-	-	49.54	-0.01	-	600
Dec-26 7.50	0.03	-	-	-	49.13	-0.01	-	450
Dec-26 7.75	0.04	-	-	-	48.72	-0.01	-	451
Dec-26 8.00	0.05	-	-	-	48.31	-0.01	-	18,450
Dec-26 8.25	0.06	-	-	-	47.89	-0.02	-	15
Dec-26 8.50	0.07	-	-	-	47.48	-0.02	-	25,000
Dec-26 8.75	0.07	-	-	-	47.07	-0.02	-	311
Dec-26 9.00	0.08	-	-	-	46.65	-0.02	-	5,933
Dec-26 9.25	0.09	-	-	-	46.24	-0.02	-	75
Dec-26 9.50	0.11	-	-	-	45.83	-0.03	-	76
Dec-26 9.75	0.12	-	-	-	45.42	-0.03	-	200
Dec-26 10.00	0.14	-	-	-	45.00	-0.04	-	226
Dec-26 10.50	0.16	-	-	-	44.18	-0.04	-	300
Dec-26 11.00	0.20	-	-	-	43.35	-0.05	-	471
Dec-26 11.50	0.25	-	-	-	42.53	-0.06	-	1
Dec-26 12.50	0.34	-	-	-	40.88	-0.09	-	50
Dec-26 13.00	0.41	-	-	-	40.05	-0.10	-	12,900
Dec-26 13.50	0.48	-	-	-	39.23	-0.12	-	140
Dec-26 14.00	0.55	-	-	-	38.40	-0.13	-	561
Dec-26 14.50	0.64	-	-	-	37.57	-0.15	-	200
Dec-26 15.00	0.74	-	-	-	36.75	-0.17	500	741
Dec-26 15.50	0.84	-	-	-	35.92	-0.20	-	15
Dec-26 16.00	0.94	-	-	-	35.10	-0.22	-	61
Dec-26 16.50	1.08	-	-	-	34.27	-0.25	-	200
Dec-26 17.00	1.21	-	-	-	33.45	-0.28	-	4,152
Dec-26 17.50	1.35	-	-	-	32.62	-0.31	-	30
Dec-26 18.00	1.52	-	-	-	31.80	-0.34	-	15,013
Dec-26 19.00	1.88	-	-	-	30.14	-0.41	-	2,501
Dec-26 20.00	2.32	-	-	-	28.49	-0.49	-	42
Dec-26 21.00	2.89	-	-	-	27.93	-0.56	-	40
Dec-26 23.00	4.28	-	-	-	27.30	-0.70	-	150
Mar-27 8.50	0.09	-	-	-	45.31	-0.02	-	25
Mar-27 8.75	0.11	-	-	-	44.95	-0.03	-	25
Mar-27 9.00	0.12	-	-	-	44.59	-0.03	-	25
Mar-27 9.25	0.14	-	-	-	44.22	-0.03	-	25
Mar-27 9.50	0.15	-	-	-	43.86	-0.04	-	30
Mar-27 9.75	0.17	-	-	-	43.50	-0.04	-	25
Mar-27 10.50	0.23	-	-	-	42.41	-0.05	-	175
Mar-27 11.00	0.28	-	-	-	41.68	-0.06	-	175
Mar-27 16.50	1.27	-	-	-	33.69	-0.26	-	350
Mar-27 17.00	1.41	-	-	-	32.96	-0.28	-	150
Mar-27 17.50	1.56	-	-	-	32.24	-0.31	-	150
Mar-27 20.00	2.56	-	-	-	28.61	-0.47	-	1
Mar-27 22.00	3.76	-	-	-	27.61	-0.61	-	1
Jun-27 4.30	0.01	-	-	-	48.67	-	-	1
Jun-27 4.50	0.01	-	-	-	48.42	-	-	1
Jun-27 4.90	0.01	-	-	-	47.90	-	-	150
Jun-27 5.00	0.01	-	-	-	47.77	-	-	300
Jun-27 5.25	0.02	-	-	-	47.45	-	-	298
Jun-27 7.00	0.06	-	-	-	45.20	-0.01	-	2
Jun-27 8.00	0.11	-	-	-	43.91	-0.02	-	1
Jun-27 8.25	0.13	-	-	-	43.59	-0.03	-	7
Jun-27 9.00	0.17	-	-	-	42.62	-0.04	-	7,000
Jun-27 9.75	0.24	-	-	-	41.65	-0.05	-	175
Jun-27 10.00	0.27	-	-	-	41.33	-0.06	-	10,000
Jun-27 11.00	0.37	-	-	-	40.04	-0.08	-	75
Jun-27 12.50	0.60	-	-	-	38.11	-0.12	-	197
Jun-27 13.00	0.69	-	-	-	37.47	-0.14	-	956
Jun-27 13.50	0.80	-	-	-	36.83	-0.15	-	150
Jun-27 14.00	0.90	-	-	-	36.18	-0.17	-	3
Jun-27 14.50	1.01	-	-	-	35.54	-0.19	-	400
Jun-27 15.00	1.13	-	-	-	34.89	-0.21	-	400
Jun-27 16.50	1.57	-	-	-	32.96	-0.28	-	150
Jun-27 17.00	1.74	-	-	-	32.32	-0.31	-	150
Jun-27 17.50	1.93	-	-	-	31.67	-0.34	-	150
Jun-27 18.00	2.11	-	-	-	31.03	-0.37	-	150
Jun-27 19.00	2.52	-	-	-	29.74	-0.43	-	150
Sep-27 16.00	1.58	-	-	-	33.28	-0.26	-	304
Sep-27 17.00	1.92	-	-	-	32.11	-0.31	-	149
Sep-27 17.50	2.11	-	-	-	31.52	-0.34	-	150
Sep-27 18.00	2.30	-	-	-	30.94	-0.36	-	150
Dec-27 4.40	0.02	-	-	-	46.10	-	-	1
Dec-27 4.90	0.03	-	-	-	45.53	-0.01	-	150
Dec-27 5.00	0.03	-	-	-	45.41	-0.01	-	150
Dec-27 6.50	0.09	-	-	-	43.71	-0.02	-	10
Dec-27 7.00	0.12	-	-	-	43.14	-0.02	-	150
Dec-27 7.25	0.14	-	-	-	42.85	-0.03	-	150
Dec-27 7.75	0.17	-	-	-	42.28	-0.03	-	1
Dec-27 8.25	0.21	-	-	-	41.71	-0.04	-	150
Dec-27 8.50	0.24	-	-	-	41.43	-0.04	-	6,150
Dec-27 8.75	0.27	-	-	-	41.14	-0.05	-	1
Dec-27 9.00	0.29	-	-	-	40.86	-0.05	-	7,650
Dec-27 9.25	0.32	-	-	-	40.57	-0.06	-	150
Dec-27 9.50	0.35	-	-	-	40.29	-0.06	-	250
Dec-27 9.75	0.37	-	-	-	40.00	-0.07	-	150
Dec-27 10.00	0.41	-	-	-	39.72	-0.07	-	407
Dec-27 10.50	0.49	-	-	-	39.15	-0.09	-	300
Dec-27 11.00	0.57	-	-	-	38.58	-0.10	-	304
Dec-27 12.00	0.74	-	-	-	37.44	-0.13	-	3,300
Dec-27 12.50	0.85	-	-	-	36.87	-0.14	-	300
Dec-27 13.00	0.97	-	-	-	36.30	-0.16	-	300
Dec-27 13.50	1.07	-	-	-	35.73	-0.18	-	150
Dec-27 14.00	1.19	-	-	-	35.16	-0.19	-	150
Dec-27 16.00	1.78	-	-	-	32.88	-0.28	-	15,000
Dec-27 16.50	1.97	-	-	-	32.31	-0.30	-	24
Dec-27 17.50	2.35	-	-	-	31.17	-0.35	-	292
Dec-27 18.00	2.53	-	-	-	30.60	-0.37	-	150
Dec-27 22.00	4.70	-	-	-	27.57	-0.59	-	10,001
Dec-27 25.00	6.87	-	-	-	26.68	-0.73	-	1
Mar-28 15.00	1.61	-	-	-	33.73	-0.24	-	150
Mar-28 15.50	1.76	-	-	-	33.16	-0.26	-	150
Mar-28 18.00	2.66	-	-	-	30.31	-0.37	-	25
Mar-28 21.00	4.16	-	-	-	27.59	-0.53	-	150
Mar-28 22.00	4.81	-	-	-	27.31	-0.58	-	150
Mar-28 23.00	5.48	-	-	-	27.03	-0.62	-	150
Jun-28 21.00	4.51	-	-	-	27.47	-0.54	-	150
Jun-28 22.00	5.15	5.09	5.09	5.09	27.19	-0.58	150	300
Jun-28 23.00	5.85	5.73	5.73	5.73	26.91	-0.63	150	300
Dec-28 12.50	1.20	-	-	-	33.97	-0.17	-	1,500
Dec-28 16.00	2.39	-	-	-	31.08	-0.30	-	17
Dec-28 20.00	4.21	-	-	-	27.78	-0.48	-	90
Dec-29 20.00	4.82	-	-	-	27.62	-0.48	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	4.20	-	-	-	45.23	1.00	-	30
Feb-26 16.50	3.71	-	-	-	43.58	0.99	-	10
Feb-26 17.50	2.72	-	-	-	40.30	0.97	-	10
Feb-26 18.00	2.24	-	-	-	38.66	0.94	-	20
Feb-26 18.00	2.24	-	-	-	38.66	0.94	-	30
Feb-26 18.50	1.78	2.05	2.05	2.05	37.01	0.89	10	10
Feb-26 19.00	1.35	1.53	1.53	1.53	35.37	0.82	10	20
Feb-26 19.50	0.95	1.16	1.16	1.16	33.73	0.71	5	10
Feb-26 19.50	0.95	-	-	-	33.73	0.71	-	10
Feb-26 20.00	0.62	-	-	-	32.08	0.58	-	20
Feb-26 20.00	0.62	-	-	-	32.08	0.58	-	15
Feb-26 21.00	0.20	0.10	0.10	0.10	31.09	0.27	15	15
Feb-26 21.00	0.20	-	-	-	31.09	0.27	-	60
Feb-26 22.00	0.05	-	-	-	30.62	0.08	-	60
Feb-26 22.00	0.05	-	-	-	30.62	0.08	-	45
Feb-26 23.00	0.01	-	-	-	30.16	0.02	-	15
Mar-26 16.50	3.79	-	-	-	38.98	0.94	-	10
Mar-26 18.00	2.43	-	-	-	34.94	0.85	-	100
Mar-26 19.00	1.61	-	-	-	32.25	0.73	-	20
Mar-26 19.00	1.61	1.68	1.68	1.68	32.25	0.73	10	20
Mar-26 20.00	0.93	-	-	-	29.56	0.56	-	30
Mar-26 21.00	0.48	-	-	-	28.88	0.37	-	5
Mar-26 21.00	0.48	-	-	-	28.88	0.37	-	10
Mar-26 22.00	0.23	0.26	0.26	0.26	28.66	0.21	5	40
Mar-26 22.00	0.23	-	-	-	28.66	0.21	-	20
Mar-26 23.00	0.09	-	-	-	28.45	0.10	-	10
Mar-26 23.00	0.09	0.10	0.10	0.10	28.45	0.10	5	31
Apr-26 19.50	1.10	1.40	1.40	1.40	29.57	0.55	10	10
Jun-26 17.00	3.30	-	-	-	36.04	0.78	-	10
Jun-26 19.00	1.87	-	-	-	31.65	0.61	-	10
Jun-26 20.00	1.28	-	-	-	29.46	0.50	-	10
Jun-26 20.00	1.28	-	-	-	29.46	0.50	-	2
Jun-26 21.00	0.87	-	-	-	28.89	0.39	-	2
Jun-26 22.00	0.59	-	-	-	28.71	0.29	-	8
Jun-26 24.00	0.24	-	-	-	28.35	0.15	-	30
Jun-26 25.00	0.14	-	-	-	28.17	0.10	-	2
Jun-26 26.00	0.08	-	-	-	27.98	0.06	-	8
Jun-26 27.00	0.05	-	-	-	27.80	0.04	-	16
Jun-26 28.00	0.03	-	-	-	27.62	0.02	-	20
Sep-26 12.00	7.94	-	-	-	45.58	0.93	-	10
Sep-26 17.50	3.36	-	-	-	34.68	0.71	-	10
Sep-26 19.00	2.35	-	-	-	31.71	0.61	-	10
Sep-26 22.00	0.99	-	-	-	28.87	0.36	-	160
Dec-26 19.00	2.54	-	-	-	31.95	0.59	-	10
Dec-26 19.50	2.25	-	-	-	31.13	0.55	-	10
Dec-26 21.00	1.57	-	-	-	29.74	0.45	-	10
Dec-26 22.00	1.23	-	-	-	29.42	0.38	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 20.00	0.29	-	-	-	33.64	-0.41	-	4
Feb-26 18.00	0.04	-	-	-	38.27	-0.06	-	15
Feb-26 18.50	0.07	-	-	-	36.62	-0.10	-	30
Feb-26 19.00	0.14	-	-	-	34.98	-0.18	-	17
Feb-26 19.50	0.24	-	-	-	33.34	-0.28	-	30
Feb-26 19.50	0.24	-	-	-	33.34	-0.28	-	22
Feb-26 20.00	0.40	-	-	-	31.69	-0.42	-	10
Feb-26 20.00	0.40	-	-	-	31.69	-0.42	-	57
Feb-26 21.00	0.99	-	-	-	30.70	-0.73	-	10
Feb-26 21.00	0.99	-	-	-	30.70	-0.73	-	61
Feb-26 22.00	1.84	-	-	-	30.23	-0.92	-	35
Feb-26 22.00	1.84	-	-	-	30.23	-0.92	-	95
Feb-26 23.00	2.80	-	-	-	29.77	-0.98	-	5
Mar-26 12.00	-	-	-	-	49.93	-	-	5
Mar-26 12.50	-	-	-	-	48.58	-	-	2
Mar-26 17.00	0.08	-	-	-	36.47	-0.07	-	10
Mar-26 20.00	0.66	-	-	-	28.40	-0.43	-	76
Mar-26 21.00	1.22	-	-	-	27.72	-0.63	-	10
Mar-26 21.00	1.22	-	-	-	27.72	-0.63	-	12
Mar-26 22.00	1.96	-	-	-	27.50	-0.80	-	15
Mar-26 22.00	1.96	-	-	-	27.50	-0.80	-	33
Mar-26 23.00	2.84	-	-	-	27.29	-0.91	-	15
Apr-26 18.00	0.41	-	-	-	31.40	-0.24	-	2
Apr-26 19.00	0.68	0.62	0.62	0.62	28.96	-0.37	5	15
Apr-26 20.00	1.10	-	-	-	26.51	-0.53	-	10
Jun-26 12.00	0.06	-	-	-	45.23	-0.03	-	20
Jun-26 19.00	1.06	-	-	-	29.86	-0.38	-	1
Jun-26 19.50	1.24	-	-	-	28.77	-0.44	-	1
Sep-26 9.50	0.06	-	-	-	49.02	-0.02	-	600
Sep-26 10.50	0.09	-	-	-	47.04	-0.03	-	700
Sep-26 17.00	0.86	-	-	-	34.16	-0.24	-	20
Sep-26 20.00	1.83	-	-	-	28.22	-0.47	-	10
Dec-26 7.25	0.03	-	-	-	49.54	-0.01	-	150
Dec-26 8.50	0.06	-	-	-	47.48	-0.02	-	150
Dec-26 8.75	0.07	-	-	-	47.07	-0.02	-	150
Dec-26 9.00	0.08	-	-	-	46.65	-0.02	-	150
Dec-26 10.00	0.13	-	-	-	45.00	-0.04	-	40
Dec-26 17.00	1.20	-	-	-	33.45	-0.27	-	23
Dec-26 23.00	4.23	-	-	-	27.30	-0.68	-	1

	Previous Close	10.94		06/02/26
	CAIXABANK Close	10.87		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.00	0.91	1.05	1.05	1.05	32.23	0.91	2	2
Feb-26 10.50	0.49	-	-	-	30.42	0.73	-	6
Feb-26 11.50	0.06	-	-	-	28.96	0.17	-	33
Feb-26 12.00	0.01	-	-	-	28.87	0.04	-	37
Mar-26 8.75	2.15	-	-	-	34.58	0.97	-	20
Mar-26 9.00	1.91	-	-	-	33.76	0.96	-	1,223
Mar-26 10.00	1.02	-	-	-	30.47	0.81	-	1
Mar-26 10.50	0.65	-	-	-	28.83	0.66	-	12
Mar-26 11.00	0.36	-	-	-	27.57	0.48	-	15
Mar-26 11.50	0.18	-	-	-	27.37	0.30	-	35
Apr-26 11.50	0.26	-	-	-	26.38	0.34	-	2
Apr-26 12.00	0.14	-	-	-	26.14	0.21	-	1
Apr-26 12.50	0.06	-	-	-	25.89	0.12	-	1
Jun-26 7.50	3.40	-	-	-	35.00	0.99	-	1
Jun-26 10.00	1.15	-	-	-	28.49	0.74	-	45
Jun-26 10.50	0.81	0.87	0.87	0.87	27.18	0.62	5	11
Jun-26 11.00	0.54	-	-	-	26.12	0.49	-	3
Sep-26 7.00	3.90	-	-	-	35.91	0.99	-	1
Sep-26 9.00	2.07	-	-	-	31.31	0.84	-	1
Sep-26 10.50	1.01	-	-	-	27.86	0.59	-	1
Sep-26 12.00	0.40	-	-	-	26.04	0.32	-	10
Dec-26 6.50	4.40	-	-	-	37.17	0.99	-	1
Dec-26 7.00	3.91	-	-	-	36.10	0.98	-	7,500
Dec-26 9.25	1.97	-	-	-	31.27	0.77	-	1
Dec-26 10.50	1.17	-	-	-	28.58	0.58	-	1,040
Dec-26 12.50	0.42	-	-	-	26.44	0.30	-	450
Mar-27 9.50	1.90	-	-	-	30.96	0.71	-	1
Mar-27 10.50	1.31	-	-	-	28.91	0.58	-	5
Dec-27 10.50	1.61	-	-	-	30.52	0.58	-	20
Dec-27 11.00	1.36	-	-	-	29.71	0.53	-	1
Dec-27 11.50	1.17	-	-	-	29.30	0.48	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.50	0.01	-	-	-	35.12	-0.02	-	4
Feb-26 9.75	0.02	-	-	-	34.21	-0.05	-	1
Feb-26 10.00	0.03	-	-	-	33.31	-0.09	-	9
Feb-26 10.50	0.12	-	-	-	31.50	-0.27	-	200
Feb-26 11.00	0.33	-	-	-	30.14	-0.56	-	2
Mar-26 4.30	-	-	-	-	49.58	-	-	99,564
Mar-26 4.50	-	-	-	-	48.92	-	-	23,000
Mar-26 5.25	-	-	-	-	46.46	-	-	1
Mar-26 5.50	-	-	-	-	45.64	-	-	10
Mar-26 7.25	-	-	-	-	39.90	-	-	1
Mar-26 7.75	-	-	-	-	38.26	-	-	20
Mar-26 8.25	0.01	-	-	-	36.62	-0.01	-	201
Mar-26 8.50	0.01	-	-	-	35.80	-0.02	-	119
Mar-26 8.75	0.02	-	-	-	34.98	-0.03	-	45
Mar-26 9.00	0.02	-	-	-	34.16	-0.04	-	15
Mar-26 9.25	0.04	0.07	0.07	0.07	33.34	-0.07	2	2
Mar-26 9.50	0.06	-	-	-	32.52	-0.10	-	10
Mar-26 9.75	0.09	-	-	-	31.69	-0.14	-	20
Mar-26 10.00	0.13	-	-	-	30.87	-0.19	-	48
Mar-26 10.50	0.26	-	-	-	29.23	-0.34	-	75
Mar-26 11.00	0.47	-	-	-	27.97	-0.52	-	2
Mar-26 11.50	0.79	-	-	-	27.77	-0.71	-	1
Mar-26 12.00	1.20	-	-	-	27.57	-0.84	-	1
Apr-26 11.00	0.74	-	-	-	26.45	-0.61	-	6
Jun-26 3.20	-	-	-	-	46.23	-	-	25
Jun-26 3.40	-	-	-	-	45.71	-	-	25
Jun-26 4.90	-	-	-	-	41.80	-	-	27
Jun-26 5.50	-	-	-	-	40.24	-	-	42,005
Jun-26 6.00	-	-	-	-	38.93	-0.01	-	20,000
Jun-26 6.75	0.01	-	-	-	36.98	-0.02	-	5
Jun-26 7.00	0.02	-	-	-	36.33	-0.02	-	2
Jun-26 8.25	0.09	-	-	-	33.07	-0.09	-	252
Jun-26 8.50	0.12	-	-	-	32.42	-0.11	-	222
Jun-26 10.00	0.44	-	-	-	28.51	-0.34	-	14
Jun-26 10.50	0.64	-	-	-	27.20	-0.45	-	1
Jun-26 11.00	0.89	-	-	-	26.14	-0.57	-	10
Sep-26 5.50	0.01	-	-	-	39.16	-0.01	-	102,800
Sep-26 7.75	0.14	-	-	-	33.99	-0.09	-	3
Sep-26 8.00	0.17	0.13	0.13	0.13	33.41	-0.11	1	172
Sep-26 11.00	1.09	-	-	-	26.70	-0.53	-	3
Dec-26 5.25	0.02	-	-	-	37.75	-0.02	-	75
Dec-26 7.25	0.15	0.13	0.13	0.13	33.46	-0.09	1	1
Dec-26 10.00	0.80	-	-	-	27.56	-0.37	-	51
Dec-26 10.50	1.00	-	-	-	26.48	-0.45	-	1,003
Mar-27 10.00	0.87	-	-	-	26.55	-0.37	-	29
Jun-27 10.00	1.04	-	-	-	25.87	-0.40	-	4,000
Dec-27 3.50	0.02	-	-	-	37.20	-0.01	-	1
Dec-27 4.20	0.04	-	-	-	35.87	-0.02	-	1
Dec-27 5.50	0.13	-	-	-	33.40	-0.06	-	160
Dec-27 5.75	0.15	-	-	-	32.92	-0.06	-	1
Dec-27 6.00	0.18	-	-	-	32.45	-0.07	-	150
Dec-27 8.00	0.54	-	-	-	28.65	-0.20	-	150
Dec-27 8.25	0.61	-	-	-	28.17	-0.22	-	225
Dec-28 4.50	0.11	-	-	-	32.82	-0.04	-	15,000
Dec-28 8.75	1.08	-	-	-	27.09	-0.30	-	450
Dec-28 11.50	2.42	-	-	-	23.82	-0.56	-	400
Dec-29 5.00	0.27	-	-	-	31.35	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.22	-	-	-	32.40	0.88	-	25
Jun-26 8.75	2.01	-	-	-	31.75	0.86	-	100

	Previous Close	27.85		06/02/26
	CELLNEX Close	27.44		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	2.51	-	-	-	31.55	0.94	-	2
Feb-26 26.00	1.62	-	-	-	30.57	0.83	-	12
Feb-26 27.00	0.89	-	-	-	29.58	0.63	-	9
Feb-26 28.00	0.40	-	-	-	29.06	0.38	-	20
Feb-26 29.00	0.15	-	-	-	28.90	0.18	-	6
Feb-26 30.00	0.04	-	-	-	28.75	0.06	-	1
Mar-26 20.00	7.49	-	-	-	37.90	0.99	-	1
Mar-26 24.00	3.67	-	-	-	33.92	0.89	-	50
Mar-26 25.00	2.82	-	-	-	32.92	0.82	-	3
Mar-26 26.00	2.06	-	-	-	31.92	0.72	-	1
Mar-26 27.00	1.42	-	-	-	30.93	0.59	-	6
Mar-26 28.00	0.92	-	-	-	30.40	0.45	-	212
Mar-26 29.00	0.56	-	-	-	30.24	0.32	-	26
Mar-26 30.00	0.32	-	-	-	30.09	0.21	-	52
Mar-26 31.00	0.18	-	-	-	29.93	0.13	-	1
Mar-26 33.00	0.04	-	-	-	29.61	0.04	-	2
Mar-26 34.00	0.02	-	-	-	29.45	0.02	-	25
Mar-26 35.00	0.01	-	-	-	29.30	0.01	-	25
Mar-26 36.00	-	-	-	-	29.14	-	-	27
Mar-26 37.00	-	-	-	-	28.98	-	-	1
Mar-26 42.00	-	-	-	-	28.19	-	-	3
Apr-26 29.00	0.82	-	-	-	28.64	0.37	-	705
Apr-26 31.00	0.34	-	-	-	28.33	0.19	-	10
Jun-26 24.00	4.24	-	-	-	30.70	0.80	-	1
Jun-26 26.00	2.78	-	-	-	28.78	0.67	-	18
Jun-26 27.00	2.17	-	-	-	27.82	0.59	-	8
Jun-26 28.00	1.66	-	-	-	27.31	0.50	-	17
Jun-26 30.00	0.92	-	-	-	27.00	0.34	-	10
Jun-26 31.00	0.68	-	-	-	26.84	0.27	-	18
Jun-26 32.00	0.48	-	-	-	26.68	0.21	-	100
Jun-26 33.00	0.32	-	-	-	26.52	0.15	-	27
Jun-26 34.00	0.22	-	-	-	26.36	0.11	-	3
Jun-26 36.00	0.09	-	-	-	26.05	0.05	-	25
Jun-26 46.00	-	-	-	-	24.47	-	-	25
Sep-26 26.00	3.17	-	-	-	28.30	0.65	-	7
Sep-26 27.00	2.56	-	-	-	27.41	0.58	-	10
Sep-26 28.00	2.07	-	-	-	26.91	0.51	-	55
Sep-26 29.00	1.66	-	-	-	26.72	0.44	-	25
Sep-26 30.00	1.32	-	-	-	26.52	0.38	-	51
Sep-26 32.00	0.79	-	-	-	26.13	0.26	-	55
Sep-26 33.00	0.61	-	-	-	25.94	0.21	-	25
Sep-26 34.00	0.45	-	-	-	25.74	0.17	-	25
Sep-26 35.00	0.34	-	-	-	25.55	0.13	-	25
Sep-26 36.00	0.24	-	-	-	25.36	0.10	-	25
Sep-26 37.00	0.18	-	-	-	25.16	0.08	-	25
Sep-26 38.00	0.12	-	-	-	24.97	0.06	-	25
Sep-26 39.00	0.09	-	-	-	24.77	0.04	-	25
Sep-26 40.00	0.06	-	-	-	24.58	0.03	-	25
Dec-26 18.00	9.82	-	-	-	35.40	0.94	-	7
Dec-26 24.00	4.97	-	-	-	30.52	0.74	-	11
Dec-26 26.00	3.67	-	-	-	28.89	0.64	-	2
Dec-26 27.00	3.07	-	-	-	28.08	0.58	-	13
Dec-26 28.00	2.59	-	-	-	27.57	0.53	-	175
Dec-26 29.00	2.15	-	-	-	27.30	0.47	-	60
Dec-26 30.00	1.81	-	-	-	27.04	0.42	-	140
Dec-26 31.00	1.47	-	-	-	26.77	0.36	-	100
Dec-26 32.00	1.21	-	-	-	26.50	0.31	-	172
Dec-26 33.00	0.97	-	-	-	26.23	0.27	-	100
Dec-26 34.00	0.78	-	-	-	25.97	0.23	-	160
Dec-26 35.00	0.61	-	-	-	25.70	0.19	-	130
Dec-26 36.00	0.48	-	-	-	25.43	0.16	-	85
Dec-26 37.00	0.37	-	-	-	25.17	0.13	-	50
Dec-26 38.00	0.28	-	-	-	24.90	0.10	-	25
Dec-26 39.00	0.21	-	-	-	24.63	0.08	-	25
Dec-26 40.00	0.15	-	-	-	24.36	0.06	-	25
Dec-26 42.00	0.08	-	-	-	23.83	0.03	-	25
Dec-26 44.00	0.04	-	-	-	23.29	0.02	-	25
Dec-26 45.00	0.03	-	-	-	23.03	0.01	-	25
Dec-26 46.00	0.02	-	-	-	22.76	0.01	-	25
Mar-27 20.00	8.19	-	-	-	34.05	0.87	-	10
Mar-27 26.00	3.99	-	-	-	29.75	0.63	-	2
Mar-27 27.00	3.42	-	-	-	29.04	0.58	-	25
Mar-27 29.00	2.51	-	-	-	28.27	0.48	-	1
Mar-27 30.00	2.16	-	-	-	27.97	0.44	-	300
Mar-27 31.00	1.82	-	-	-	27.68	0.39	-	75
Mar-27 33.00	1.28	-	-	-	27.10	0.30	-	1
Jun-27 25.00	4.87	-	-	-	30.65	0.68	-	2
Jun-27 28.00	3.29	-	-	-	28.98	0.54	-	115
Jun-27 29.00	2.86	-	-	-	28.69	0.50	-	100
Jun-27 30.00	2.49	-	-	-	28.39	0.46	-	125
Jun-27 31.00	2.15	-	-	-	28.10	0.41	-	150
Jun-27 32.00	1.84	-	-	-	27.81	0.37	-	100
Jun-27 33.00	1.58	-	-	-	27.52	0.33	-	100
Jun-27 34.00	1.34	-	-	-	27.23	0.30	-	125
Jun-27 35.00	1.12	-	-	-	26.94	0.26	-	100
Jun-27 36.00	0.95	-	-	-	26.64	0.23	-	125
Jun-27 37.00	0.78	-	-	-	26.35	0.20	-	125
Jun-27 38.00	0.64	-	-	-	26.06	0.17	-	75
Jun-27 39.00	0.53	-	-	-	25.77	0.15	-	75
Jun-27 40.00	0.42	-	-	-	25.48	0.12	-	50
Jun-27 41.00	0.34	-	-	-	25.19	0.10	-	50
Jun-27 42.00	0.28	-	-	-	24.90	0.09	-	50
Jun-27 43.00	0.21	-	-	-	24.60	0.07	-	50
Jun-27 44.00	0.17	-	-	-	24.31	0.06	-	50
Jun-27 45.00	0.13	-	-	-	24.02	0.05	-	50
Jun-27 46.00	0.10	-	-	-	23.73	0.04	-	50
Jun-27 49.00	0.04	-	-	-	22.85	0.02	-	50
Jun-27 50.00	0.03	-	-	-	22.56	0.01	-	411
Dec-27 25.00	5.46	-	-	-	31.09	0.67	-	25
Dec-27 26.00	4.90	-	-	-	30.61	0.63	-	2
Dec-27 27.00	4.41	-	-	-	30.14	0.59	-	2,500
Dec-27 28.00	3.97	-	-	-	29.77	0.56	-	7
Dec-27 29.00	3.54	-	-	-	29.49	0.52	-	1
Dec-27 30.00	3.17	-	-	-	29.21	0.48	-	100
Dec-27 31.00	2.84	-	-	-	28.94	0.45	-	75
Dec-27 32.00	2.52	-	-	-	28.66	0.42	-	51
Dec-27 33.00	2.21	-	-	-	28.38	0.38	-	50
Dec-27 34.00	1.97	-	-	-	28.10	0.35	-	99
Dec-27 35.00	1.73	-	-	-	27.82	0.32	-	25
Dec-27 38.00	1.14	-	-	-	26.98	0.24	-	520
Dec-27 40.00	0.83	-	-	-	26.42	0.19	-	48
Dec-29 40.00	2.35	-	-	-	28.95	0.33	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 21.00	-	-	-	-	36.81	-	-	2
Feb-26 24.00	0.01	0.07	0.07	0.07	33.85	-0.02	1	3
Feb-26 25.00	0.05	-	-	-	32.87	-0.07	-	37
Feb-26 26.00	0.18	0.24	0.24	0.24	31.89	-0.18	5	25
Feb-26 27.00	0.46	-	-	-	30.90	-0.38	-	1
Mar-26 22.00	0.05	-	-	-	37.29	-0.03	-	725
Mar-26 23.00	0.10	-	-	-	36.29	-0.06	-	176
Mar-26 24.00	0.20	-	-	-	35.30	-0.12	-	41
Mar-26 25.00	0.36	-	-	-	34.30	-0.19	-	109
Mar-26 26.00	0.61	0.55	0.55	0.55	33.30	-0.29	1	31
Mar-26 27.00	0.97	-	-	-	32.31	-0.41	-	59
Mar-26 28.00	1.47	-	-	-	31.78	-0.55	-	66
Mar-26 29.00	2.11	-	-	-	31.62	-0.67	-	62
Mar-26 30.00	2.87	-	-	-	31.47	-0.78	-	41
Apr-26 21.00	0.07	-	-	-	36.12	-0.04	-	11
Apr-26 23.00	0.21	-	-	-	34.17	-0.10	-	1
Apr-26 24.00	0.35	-	-	-	33.20	-0.16	-	6
Apr-26 26.00	0.83	-	-	-	31.26	-0.31	-	2
Apr-26 27.00	1.20	-	-	-	30.29	-0.42	-	25
Apr-26 28.00	1.70	-	-	-	29.77	-0.53	-	25
Jun-26 23.00	0.45	-	-	-	32.08	-0.15	-	2,135
Jun-26 24.00	0.65	-	-	-	31.12	-0.20	-	3,810
Jun-26 25.00	0.88	-	-	-	30.16	-0.26	-	84
Jun-26 26.00	1.18	-	-	-	29.20	-0.34	-	189
Jun-26 27.00	1.57	1.67	1.67	1.67	28.24	-0.42	18	127
Jun-26 28.00	2.07	-	-	-	27.73	-0.50	-	4
Jun-26 30.00	3.33	-	-	-	27.42	-0.67	-	5
Jun-26 31.00	4.09	-	-	-	27.26	-0.74	-	82
Jun-26 32.00	4.89	-	-	-	27.10	-0.81	-	157
Jun-26 33.00	5.75	-	-	-	26.94	-0.87	-	1
Sep-26 20.00	0.33	-	-	-	33.22	-0.09	-	1
Sep-26 21.00	0.47	-	-	-	32.33	-0.12	-	10
Sep-26 22.00	0.62	-	-	-	31.44	-0.16	-	45
Sep-26 23.00	0.83	-	-	-	30.56	-0.20	-	13
Sep-26 24.00	1.06	-	-	-	29.67	-0.25	-	225
Sep-26 25.00	1.36	-	-	-	28.78	-0.31	-	50
Sep-26 26.00	1.71	-	-	-	27.90	-0.37	-	27
Sep-26 27.00	2.10	-	-	-	27.01	-0.44	-	51
Sep-26 28.00	2.62	-	-	-	26.51	-0.51	-	26
Sep-26 29.00	3.21	-	-	-	26.32	-0.57	-	30
Sep-26 30.00	3.88	-	-	-	26.12	-0.64	-	5
Dec-26 18.00	0.28	-	-	-	33.62	-0.07	-	2,000
Dec-26 21.00	0.65	-	-	-	31.18	-0.14	-	225
Dec-26 22.00	0.85	-	-	-	30.37	-0.18	-	174
Dec-26 23.00	1.06	-	-	-	29.55	-0.22	-	1,430
Dec-26 24.00	1.34	-	-	-	28.74	-0.26	-	2,475
Dec-26 25.00	1.63	-	-	-	27.93	-0.31	-	56
Dec-26 26.00	2.01	-	-	-	27.11	-0.37	-	75
Dec-26 27.00	2.40	2.48	2.48	2.48	26.30	-0.43	10	51
Dec-26 29.00	3.48	-	-	-	25.52	-0.55	-	1
Dec-26 30.00	4.13	-	-	-	25.26	-0.61	-	1
Dec-26 33.00	6.32	-	-	-	24.45	-0.77	-	25
Dec-26 34.00	7.16	-	-	-	24.19	-0.81	-	50
Dec-26 36.00	8.89	-	-	-	23.65	-0.89	-	25
Dec-26 38.00	10.73	-	-	-	23.12	-0.94	-	25
Dec-26 39.00	11.68	-	-	-	22.85	-0.95	-	50
Dec-26 40.00	12.64	-	-	-	22.58	-0.97	-	50
Mar-27 36.00	9.13	-	-	-	23.29	-0.85	-	25
Mar-27 37.00	10.00	-	-	-	23.00	-0.88	-	25
Mar-27 38.00	10.90	-	-	-	22.71	-0.90	-	25
Jun-27 22.00	1.34	-	-	-	29.04	-0.22	-	1
Jun-27 24.00	1.93	-	-	-	27.80	-0.30	-	50
Jun-27 30.00	4.89	-	-	-	24.92	-0.59	-	25
Jun-27 31.00	5.53	-	-	-	24.63	-0.63	-	75
Jun-27 32.00	6.25	-	-	-	24.34	-0.68	-	50
Jun-27 33.00	6.97	-	-	-	24.05	-0.72	-	50
Jun-27 34.00	7.75	-	-	-	23.76	-0.76	-	100
Jun-27 35.00	8.55	-	-	-	23.47	-0.79	-	100
Jun-27 36.00	9.36	-	-	-	23.17	-0.83	-	125
Jun-27 37.00	10.22	-	-	-	22.88	-0.85	-	100
Jun-27 38.00	11.09	-	-	-	22.59	-0.88	-	100
Jun-27 39.00	11.98	-	-	-	22.30	-0.90	-	75
Jun-27 40.00	12.89	-	-	-	22.01	-0.92	-	100
Jun-27 41.00	13.81	-	-	-	21.72	-0.94	-	2
Sep-27 21.00	1.24	-	-	-	29.12	-0.19	-	1
Sep-27 36.00	9.49	-	-	-	22.90	-0.81	-	25
Sep-27 37.00	10.32	-	-	-	22.58	-0.84	-	25
Dec-27 21.00	1.38	-	-	-	28.87	-0.20	-	1
Dec-27 30.00	5.35	-	-	-	25.10	-0.56	-	75
Dec-27 31.00	5.98	-	-	-	24.83	-0.60	-	50
Dec-27 32.00	6.65	-	-	-	24.55	-0.64	-	25
Dec-27 33.00	7.38	-	-	-	24.27	-0.68	-	25
Dec-27 34.00	8.11	-	-	-	23.99	-0.71	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	0.40	-	-	-	29.06	0.38	-	469
Mar-26 29.00	0.56	-	-	-	30.24	0.32	-	938
Mar-26 30.00	0.33	-	-	-	30.09	0.21	-	768
Mar-26 34.00	0.02	-	-	-	29.45	0.02	-	25
Mar-26 35.00	0.01	-	-	-	29.30	0.01	-	25
Mar-26 36.00	-	-	-	-	29.14	-	-	25
Apr-26 28.00	1.19	-	-	-	28.80	0.47	-	1,300
Jun-26 28.00	1.65	-	-	-	27.31	0.50	-	170
Jun-26 30.00	0.93	-	-	-	27.00	0.34	-	200
Jun-26 33.00	0.33	-	-	-	26.52	0.15	-	25
Jun-26 34.00	0.22	-	-	-	26.36	0.11	-	25
Sep-26 28.00	2.03	-	-	-	26.91	0.50	-	25
Sep-26 31.00	1.02	-	-	-	26.33	0.31	-	25
Sep-26 32.00	0.79	-	-	-	26.13	0.25	-	25
Sep-26 33.00	0.60	-	-	-	25.94	0.21	-	25
Dec-26 28.00	2.58	-	-	-	27.57	0.52	-	50
Dec-26 29.00	2.16	-	-	-	27.30	0.46	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 25.00	0.36	-	-	-	34.30	-0.19	-	75
Mar-26 30.00	2.86	-	-	-	31.47	-0.77	-	46
Jun-26 24.00	0.64	-	-	-	31.12	-0.20	-	1
Jun-26 30.00	3.30	-	-	-	27.42	-0.65	-	100
Sep-26 24.00	1.05	-	-	-	29.67	-0.24	-	1
Sep-26 25.00	1.34	-	-	-	28.78	-0.30	-	10

	Previous Close	28.85		06/02/26
	CIE AUTOMOTIVE Close	29.60		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 29.00	1.00	-	-	-	15.12	0.68	-	10
Mar-26 30.00	0.44	-	-	-	14.74	0.42	-	2
Sep-26 28.00	2.42	-	-	-	15.99	0.72	-	1
Sep-26 29.00	1.78	-	-	-	15.74	0.61	-	1
Sep-26 33.00	0.34	-	-	-	14.94	0.19	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	0.42	-	-	-	15.59	-0.24	-	11
Jun-26 29.00	0.74	-	-	-	15.25	-0.37	-	42
Jun-26 30.00	1.20	-	-	-	14.95	-0.52	-	10

	Previous Close	5.34		06/02/26
	COLONIAL Close	5.32		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.12	-	-	-	20.53	0.63	-	11
Mar-26 5.25	0.19	-	-	-	20.64	0.60	-	2
Jun-26 5.00	0.46	-	-	-	21.21	0.74	-	57
Jun-26 5.25	0.30	-	-	-	20.46	0.59	-	20
Jun-26 6.00	0.04	-	-	-	17.90	0.14	-	20
Sep-26 5.25	0.32	-	-	-	21.10	0.58	-	45
Dec-26 4.00	1.35	-	-	-	22.80	0.98	-	25
Dec-26 4.60	0.80	-	-	-	22.01	0.86	-	65
Dec-26 5.25	0.36	-	-	-	21.16	0.56	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 5.25	0.04	-	-	-	15.58	-0.33	-	17
Feb-26 5.50	0.19	-	-	-	15.01	-0.88	-	6
Mar-26 5.00	0.01	-	-	-	14.51	-0.10	-	4,047
Mar-26 5.25	0.07	-	-	-	13.91	-0.37	-	19
Mar-26 5.50	0.21	-	-	-	13.08	-0.77	-	6
Jun-26 4.70	0.03	-	-	-	12.10	-0.16	-	12
Jun-26 4.80	0.05	-	-	-	11.80	-0.23	-	2
Jun-26 4.90	0.08	-	-	-	11.50	-0.33	-	1
Jun-26 5.00	0.11	-	-	-	11.20	-0.44	-	252
Jun-26 5.25	0.26	-	-	-	10.45	-0.73	-	4
Jun-26 5.50	0.46	-	-	-	9.61	-0.93	-	25
Jun-26 5.75	0.70	-	-	-	8.75	-0.99	-	5
Jun-26 6.00	0.95	-	-	-	7.89	-1.00	-	5
Sep-26 4.80	0.14	-	-	-	16.35	-0.32	-	10
Sep-26 5.00	0.22	-	-	-	15.97	-0.44	-	115
Sep-26 5.50	0.53	-	-	-	14.96	-0.76	-	9
Dec-26 4.80	0.19	-	-	-	17.12	-0.34	-	2
Dec-26 4.90	0.23	-	-	-	16.99	-0.39	-	2
Dec-26 5.25	0.41	-	-	-	16.53	-0.57	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.11	-	-	-	11.20	-0.43	-	1

	Previous Close	18.62		06/02/26
	EBRO FOODS Close	18.66		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 19.00	0.21	-	-	-	13.06	0.37	-	2
Sep-26 18.00	1.08	-	-	-	14.27	0.65	-	4
Sep-26 19.00	0.56	-	-	-	13.77	0.42	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.00	-	-	-	-	13.63	-	-	1
Feb-26 18.00	0.01	-	-	-	12.76	-0.07	-	1
Mar-26 16.50	-	-	-	-	13.96	-	-	3
Mar-26 17.00	0.01	-	-	-	13.62	-0.02	-	1
Apr-26 17.50	0.10	-	-	-	13.44	-0.17	-	2
Apr-26 18.00	0.22	-	-	-	13.11	-0.31	-	1
Jun-26 16.00	0.02	-	-	-	13.99	-0.04	-	1
Jun-26 16.50	0.05	-	-	-	13.74	-0.07	-	3

	Previous Close	14.37		06/02/26
	ENAGAS Close	14.41		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.50	0.94	-	-	-	23.01	0.93	-	41
Feb-26 14.00	0.50	-	-	-	20.78	0.77	-	9
Feb-26 14.50	0.18	-	-	-	18.79	0.45	-	6
Mar-26 9.50	4.93	-	-	-	30.36	1.00	-	10
Mar-26 10.00	4.43	-	-	-	28.94	1.00	-	4
Mar-26 11.00	3.44	-	-	-	26.09	1.00	-	6
Mar-26 11.50	2.94	-	-	-	24.67	1.00	-	4
Mar-26 12.50	1.95	-	-	-	21.82	0.98	-	6
Mar-26 13.00	1.47	1.47	1.47	1.47	20.40	0.94	3	11
Mar-26 13.50	1.01	-	-	-	18.98	0.86	-	11
Mar-26 14.00	0.61	-	-	-	17.56	0.71	-	555
Mar-26 14.50	0.29	0.31	0.40	0.30	16.25	0.48	7	208
Mar-26 15.00	0.11	-	-	-	15.46	0.24	-	8
Mar-26 15.50	0.03	-	-	-	14.68	0.08	-	387
Apr-26 13.50	1.08	-	-	-	18.13	0.82	-	2
Apr-26 14.00	0.69	-	-	-	16.87	0.68	-	3
Apr-26 14.50	0.38	-	-	-	15.70	0.50	-	20
Apr-26 15.00	0.18	-	-	-	14.94	0.30	-	1
Jun-26 12.00	2.56	-	-	-	22.47	0.93	-	30
Jun-26 13.00	1.67	-	-	-	20.32	0.83	-	10
Jun-26 13.50	1.27	-	-	-	19.25	0.75	-	36
Jun-26 14.00	0.91	-	-	-	18.17	0.65	-	65
Jun-26 14.50	0.61	-	-	-	17.15	0.52	-	47
Jun-26 15.00	0.37	-	-	-	16.36	0.39	-	45
Jun-26 15.50	0.20	-	-	-	15.58	0.26	1,459	1,470
Sep-26 11.50	3.06	-	-	-	24.55	0.94	-	25
Sep-26 12.50	2.16	-	-	-	22.68	0.86	-	10
Sep-26 13.50	1.37	-	-	-	20.81	0.72	-	12
Sep-26 14.00	1.02	-	-	-	19.87	0.63	-	2
Sep-26 14.50	0.72	-	-	-	18.95	0.52	-	14
Sep-26 15.00	0.49	-	-	-	18.13	0.41	-	1
Sep-26 16.00	0.17	-	-	-	16.49	0.20	-	1
Dec-26 13.50	1.46	-	-	-	20.65	0.69	-	146
Dec-26 14.00	1.13	-	-	-	19.88	0.61	-	160
Dec-26 14.50	0.85	-	-	-	19.12	0.52	-	1
Dec-26 15.00	0.62	-	-	-	18.42	0.42	-	4
Dec-26 15.50	0.43	-	-	-	17.73	0.33	-	5
Dec-26 16.00	0.28	-	-	-	17.03	0.24	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	24.59	-	-	3
Feb-26 13.00	-	-	-	-	22.35	-0.01	-	9
Feb-26 13.50	0.01	-	-	-	20.12	-0.05	-	44
Feb-26 14.00	0.06	-	-	-	17.89	-0.20	-	3
Feb-26 14.50	0.22	-	-	-	15.90	-0.57	-	6
Mar-26 11.00	-	-	-	-	27.53	-	-	1
Mar-26 11.50	-	-	-	-	26.11	-	-	10
Mar-26 12.00	0.01	-	-	-	24.69	-0.01	-	6
Mar-26 12.50	0.01	-	-	-	23.26	-0.03	-	12
Mar-26 13.00	0.04	-	-	-	21.84	-0.07	-	298
Mar-26 13.50	0.09	-	-	-	20.42	-0.16	-	418
Mar-26 14.00	0.19	-	-	-	19.00	-0.31	-	207
Mar-26 14.50	0.38	-	-	-	17.69	-0.52	-	92
Apr-26 13.00	0.09	-	-	-	21.95	-0.12	-	2
Jun-26 10.00	0.01	-	-	-	27.51	-0.01	-	20,000
Jun-26 11.50	0.05	-	-	-	24.28	-0.05	-	1
Jun-26 12.00	0.08	-	-	-	23.20	-0.08	-	61
Jun-26 12.50	0.12	-	-	-	22.13	-0.12	1,459	1,547
Jun-26 13.00	0.19	-	-	-	21.05	-0.18	-	324
Jun-26 13.50	0.29	-	-	-	19.98	-0.26	-	406
Jun-26 14.00	0.43	-	-	-	18.90	-0.36	-	321
Jun-26 14.50	0.63	-	-	-	17.88	-0.48	-	165
Jun-26 15.00	0.90	-	-	-	17.09	-0.62	-	1
Sep-26 12.00	0.19	-	-	-	20.56	-0.15	-	6
Sep-26 12.50	0.28	-	-	-	19.62	-0.21	-	13
Sep-26 13.00	0.40	-	-	-	18.68	-0.29	-	227
Sep-26 13.50	0.56	-	-	-	17.75	-0.38	-	5
Sep-26 14.00	0.76	-	-	-	16.81	-0.49	-	42
Sep-26 15.00	1.33	-	-	-	15.07	-0.72	-	2
Sep-26 15.50	1.70	-	-	-	14.25	-0.82	-	7
Sep-26 16.00	2.12	-	-	-	13.43	-0.91	-	1
Sep-26 17.50	3.55	-	-	-	10.97	-1.00	-	3
Dec-26 12.00	0.22	-	-	-	18.45	-0.16	-	150
Dec-26 12.50	0.31	-	-	-	17.67	-0.22	-	2
Dec-26 13.00	0.43	-	-	-	16.90	-0.29	-	203
Dec-26 13.50	0.59	-	-	-	16.12	-0.38	-	1
Dec-26 14.00	0.79	-	-	-	15.35	-0.48	-	4
Dec-26 15.00	1.35	-	-	-	13.89	-0.70	-	2
Mar-27 12.00	0.30	-	-	-	16.78	-0.20	-	1
Mar-27 14.00	0.99	-	-	-	14.37	-0.54	-	175
Sep-27 13.50	1.04	-	-	-	13.57	-0.52	-	1
Dec-27 11.00	0.22	-	-	-	14.68	-0.15	-	4,100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 13.00	1.42	-	-	-	25.24	0.98	-	10
Feb-26 14.50	0.18	0.12	0.12	0.12	18.79	0.45	1	-
Mar-26 13.00	1.47	-	-	-	20.40	0.94	-	5
Mar-26 13.50	1.01	-	-	-	18.98	0.86	-	2
Sep-26 12.50	1.84	-	-	-	22.68	0.75	-	25
Sep-26 13.50	1.15	-	-	-	20.81	0.61	-	6
Sep-26 14.00	0.85	-	-	-	19.87	0.52	-	6

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.01	-	-	-	23.26	-0.03	-	25
Mar-26 13.00	0.04	-	-	-	21.84	-0.07	-	10
Mar-26 13.50	0.09	-	-	-	20.42	-0.16	-	2
Jun-26 12.50	0.12	-	-	-	22.13	-0.12	-	25
Jun-26 13.50	0.29	-	-	-	19.98	-0.25	-	4
Jun-26 14.50	0.62	-	-	-	17.88	-0.47	-	8
Jun-26 15.50	1.20	-	-	-	16.31	-0.72	-	2
Jun-26 16.00	1.59	-	-	-	15.52	-0.83	-	2
Sep-26 11.00	0.09	-	-	-	22.43	-0.07	-	1
Sep-26 12.50	0.28	-	-	-	19.62	-0.21	-	60
Sep-26 15.00	1.30	-	-	-	15.07	-0.69	-	3
Dec-26 17.00	2.92	-	-	-	11.12	-0.95	-	3

	Previous Close	2.30		06/02/26
	ENCE Close	2.29		06/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 2.30	0.11	-	-	-	35.36	-0.48	-	5
Jun-26 2.10	0.09	-	-	-	31.34	-0.31	-	10

	Previous Close	31.45		06/02/26
	ENDESA Close	31.74		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 32.00	0.34	-	-	-	17.70	0.42	-	1
Feb-26 33.00	0.08	-	-	-	17.66	0.14	-	5
Mar-26 27.00	4.81	-	-	-	21.95	0.99	-	14
Mar-26 30.00	2.04	-	-	-	20.22	0.81	-	1
Mar-26 31.00	1.31	-	-	-	19.64	0.66	-	5
Mar-26 32.00	0.75	-	-	-	19.17	0.48	-	2
Mar-26 33.00	0.37	-	-	-	19.02	0.30	-	7
Jun-26 23.00	8.92	-	-	-	24.14	0.99	-	67
Jun-26 25.00	6.98	-	-	-	22.90	0.97	-	3
Jun-26 27.00	5.12	-	-	-	21.66	0.91	-	10
Jun-26 28.00	4.24	4.45	4.45	4.45	21.04	0.86	2	12
Jun-26 29.00	3.42	-	-	-	20.42	0.80	-	3
Jun-26 30.00	2.66	-	-	-	19.80	0.72	-	3
Jun-26 31.00	1.99	-	-	-	19.18	0.63	-	10
Jun-26 32.00	1.42	-	-	-	18.66	0.52	-	55
Jun-26 34.00	0.65	-	-	-	18.17	0.31	-	5
Sep-26 27.00	5.20	-	-	-	21.87	0.89	-	80
Sep-26 30.00	2.84	-	-	-	20.14	0.70	-	10
Sep-26 33.00	1.22	-	-	-	18.75	0.42	-	163
Sep-26 34.00	0.87	-	-	-	18.44	0.33	-	134
Sep-26 36.00	0.39	-	-	-	17.83	0.18	-	1,000
Dec-26 24.00	8.03	-	-	-	24.07	0.95	-	4
Dec-26 25.00	7.11	-	-	-	23.49	0.93	-	5
Dec-26 35.00	0.93	-	-	-	18.68	0.30	-	2
Mar-27 34.00	1.33	-	-	-	18.70	0.37	-	150
Jun-27 25.00	7.30	-	-	-	24.48	0.88	-	5
Jun-27 27.00	5.69	-	-	-	23.20	0.80	-	2
Jun-27 32.00	2.50	-	-	-	20.09	0.51	-	294
Jun-27 33.00	2.08	-	-	-	19.80	0.45	-	296
Jun-27 37.00	0.88	-	-	-	18.67	0.25	-	1
Dec-27 25.00	7.37	-	-	-	24.52	0.86	-	1
Dec-27 29.00	4.48	-	-	-	22.25	0.67	-	1
Dec-27 31.00	3.33	-	-	-	21.12	0.57	-	1
Dec-27 34.00	2.05	-	-	-	20.15	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 28.00	-	-	-	-	21.26	-	-	2
Feb-26 29.00	-	-	-	-	20.56	-0.01	-	4
Feb-26 30.00	0.04	-	-	-	19.85	-0.07	-	1
Feb-26 31.00	0.19	0.21	0.21	0.21	19.15	-0.25	25	40
Mar-26 16.00	-	-	-	-	28.74	-	-	1
Mar-26 16.50	-	-	-	-	28.45	-	-	150
Mar-26 17.00	-	-	-	-	28.16	-	-	148
Mar-26 18.00	-	-	-	-	27.59	-	-	1
Mar-26 20.00	-	-	-	-	26.43	-	-	1
Mar-26 24.00	-	-	-	-	24.12	-	-	24
Mar-26 25.00	-	-	-	-	23.54	-	-	9
Mar-26 26.00	-	-	-	-	22.97	-	-	10
Mar-26 27.00	0.01	-	-	-	22.39	-0.01	-	6
Mar-26 28.00	0.04	-	-	-	21.81	-0.04	-	1
Mar-26 29.00	0.11	-	-	-	21.23	-0.09	-	10
Mar-26 30.00	0.25	-	-	-	20.66	-0.19	-	56
Mar-26 31.00	0.52	0.52	0.52	0.52	20.08	-0.34	150	150
Jun-26 23.00	0.01	-	-	-	23.50	-0.01	-	4
Jun-26 24.00	0.03	-	-	-	22.88	-0.02	-	4
Jun-26 27.00	0.16	-	-	-	21.02	-0.08	-	10
Jun-26 29.00	0.44	-	-	-	19.78	-0.19	-	14
Sep-26 25.00	0.19	-	-	-	20.98	-0.08	-	4
Sep-26 27.00	0.43	-	-	-	19.83	-0.16	-	300
Sep-26 28.00	0.62	-	-	-	19.25	-0.22	-	19
Sep-26 29.00	0.88	-	-	-	18.67	-0.29	-	51
Sep-26 30.00	1.21	-	-	-	18.10	-0.37	-	100
Sep-26 31.00	1.62	-	-	-	17.52	-0.46	-	35
Sep-26 37.00	5.99	-	-	-	15.49	-0.92	-	5
Sep-26 38.00	6.92	-	-	-	15.18	-0.96	-	5
Sep-26 41.00	9.84	-	-	-	14.27	-1.00	-	5
Sep-26 43.00	11.82	-	-	-	13.66	-1.00	-	5
Dec-26 19.00	0.03	-	-	-	25.00	-0.01	-	15
Dec-26 30.00	1.53	-	-	-	18.65	-0.38	-	10
Jun-27 15.50	0.03	-	-	-	26.73	-0.01	-	5
Jun-27 34.00	4.10	-	-	-	15.69	-0.67	-	18
Dec-27 17.50	0.15	-	-	-	24.42	-0.03	-	1
Dec-27 27.00	1.51	-	-	-	19.03	-0.28	-	1
Dec-28 31.00	4.03	-	-	-	17.07	-0.51	-	16

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.01	-	-	-	24.12	-	-	1

	Previous Close	11.30		06/02/26
	FCC Close	11.36		06/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	0.10	-	-	-	27.77	-0.26	-	1
Mar-26 10.50	0.11	-	-	-	27.72	-0.18	-	15
Mar-26 11.00	0.25	-	-	-	27.02	-0.34	-	1
Sep-26 11.00	0.71	-	-	-	18.28	-0.52	-	14
Mar-27 9.50	0.41	-	-	-	22.60	-0.24	-	257
Mar-27 10.00	0.57	-	-	-	22.21	-0.32	-	250
Mar-27 10.50	0.78	-	-	-	21.81	-0.40	-	482
Mar-27 11.00	1.02	-	-	-	21.42	-0.48	-	224
Jun-27 12.00	1.75	-	-	-	21.94	-0.61	-	417
Sep-27 11.00	1.60	-	-	-	23.74	-0.53	-	226

	Previous Close	15.43		06/02/26
	FCC INM Close	15.50		06/02/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 12.50	0.01	-	-	-	30.32	-0.02	-	205

	Previous Close	58.24		06/02/26
	FERROVIAL Close	59.98		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.00	6.05	-	-	-	27.60	0.98	-	25
Feb-26 56.00	4.15	-	-	-	26.21	0.92	-	25
Feb-26 58.00	2.44	1.76	1.76	1.76	24.83	0.77	4	30
Feb-26 60.00	1.11	0.84	0.86	0.84	23.45	0.51	4	31
Feb-26 62.00	0.40	-	-	-	23.34	0.25	-	1
Feb-26 64.00	0.10	-	-	-	23.23	0.08	-	300
Feb-26 66.00	0.02	-	-	-	23.12	0.02	-	25
Mar-26 27.00	33.04	-	-	-	45.02	1.00	-	1
Mar-26 41.00	19.08	-	-	-	36.77	1.00	-	1
Mar-26 44.00	16.09	-	-	-	35.00	1.00	-	1
Mar-26 45.00	15.10	-	-	-	34.41	0.99	-	25
Mar-26 47.00	13.12	-	-	-	33.24	0.99	-	2,500
Mar-26 60.00	2.14	-	-	-	25.59	0.53	-	7
Mar-26 62.00	1.31	-	-	-	25.41	0.38	-	2
Apr-26 66.00	0.74	-	-	-	24.48	0.21	-	1
Jun-26 50.00	10.91	-	-	-	28.87	0.88	-	5
Jun-26 52.00	9.21	-	-	-	28.00	0.84	-	3,000
Jun-26 58.00	4.83	-	-	-	25.40	0.63	-	1,508
Jun-26 60.00	3.65	-	-	-	24.54	0.54	-	24
Jun-26 62.00	2.75	-	-	-	24.35	0.45	-	5
Jun-26 64.00	2.04	-	-	-	24.16	0.37	-	24
Jun-26 66.00	1.46	-	-	-	23.97	0.29	-	2,050
Sep-26 52.00	10.06	-	-	-	27.44	0.79	-	5
Sep-26 56.00	7.21	-	-	-	26.08	0.68	-	8
Sep-26 60.00	4.83	-	-	-	24.73	0.55	-	1
Sep-26 62.00	3.94	-	-	-	24.53	0.49	-	79
Sep-26 64.00	3.16	-	-	-	24.33	0.42	-	2
Sep-26 66.00	2.48	-	-	-	24.13	0.36	-	25
Dec-26 47.00	14.53	-	-	-	28.30	0.87	-	1
Dec-26 50.00	12.16	-	-	-	27.43	0.81	-	5
Dec-26 52.00	10.65	-	-	-	26.86	0.77	-	1
Dec-26 56.00	7.93	-	-	-	25.70	0.67	-	63
Dec-26 58.00	6.74	-	-	-	25.12	0.62	-	25
Dec-26 60.00	5.62	-	-	-	24.55	0.56	-	25
Mar-27 58.00	7.46	-	-	-	25.16	0.62	-	25
Mar-27 60.00	6.37	-	-	-	24.66	0.57	-	25
Mar-27 62.00	5.49	-	-	-	24.45	0.51	-	25
Sep-27 44.00	18.07	-	-	-	28.09	0.86	-	25
Sep-27 56.00	9.91	-	-	-	25.56	0.66	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.00	0.01	-	-	-	29.50	-0.01	-	2,002
Feb-26 54.00	0.03	-	-	-	28.11	-0.03	-	2
Feb-26 56.00	0.14	-	-	-	26.72	-0.09	-	110
Feb-26 58.00	0.43	0.53	0.53	0.53	25.34	-0.24	10	12
Feb-26 60.00	1.12	-	-	-	23.96	-0.49	-	1
Feb-26 62.00	2.40	2.55	2.75	2.55	23.85	-0.75	2	2
Mar-26 30.00	-	-	-	-	42.81	-	-	25
Mar-26 31.00	-	-	-	-	42.22	-	-	25
Mar-26 32.00	-	-	-	-	41.63	-	-	25
Mar-26 33.00	-	-	-	-	41.04	-	-	25
Mar-26 35.00	-	-	-	-	39.87	-	-	1,500
Mar-26 36.00	-	-	-	-	39.28	-	-	73
Mar-26 38.00	-	-	-	-	38.10	-	-	2
Mar-26 39.00	-	-	-	-	37.51	-	-	25
Mar-26 43.00	-	-	-	-	35.15	-	-	5
Mar-26 44.00	0.01	-	-	-	34.56	-	-	20
Mar-26 45.00	0.01	-	-	-	33.97	-	-	10
Mar-26 47.00	0.03	-	-	-	32.80	-0.01	-	1,500
Mar-26 50.00	0.09	-	-	-	31.03	-0.04	-	26
Mar-26 52.00	0.19	-	-	-	29.85	-0.07	1,500	1,525
Mar-26 54.00	0.39	-	-	-	28.67	-0.13	-	25
Mar-26 60.00	2.00	-	-	-	25.15	-0.48	-	1
Jun-26 35.00	0.01	-	-	-	34.83	-	-	1
Jun-26 36.00	0.02	-	-	-	34.39	-	-	1
Jun-26 37.00	0.03	-	-	-	33.96	-0.01	-	1
Jun-26 46.00	0.29	-	-	-	30.06	-0.06	-	6,350
Jun-26 47.00	0.38	-	-	-	29.63	-0.07	-	25
Jun-26 48.00	0.46	-	-	-	29.19	-0.09	-	30
Jun-26 50.00	0.69	-	-	-	28.33	-0.12	-	5
Jun-26 52.00	0.98	-	-	-	27.46	-0.17	-	50
Jun-26 58.00	2.60	-	-	-	24.86	-0.38	-	1,500
Sep-26 36.00	0.08	-	-	-	31.88	-0.01	-	25
Sep-26 42.00	0.31	-	-	-	29.85	-0.05	-	25
Sep-26 48.00	0.90	-	-	-	27.81	-0.12	-	25
Sep-26 49.00	1.04	-	-	-	27.47	-0.14	-	5
Sep-26 52.00	1.62	-	-	-	26.46	-0.21	-	6
Dec-26 49.00	1.53	-	-	-	26.61	-0.17	-	25
Dec-26 50.00	1.74	-	-	-	26.32	-0.19	-	25
Dec-26 54.00	2.78	-	-	-	25.17	-0.28	-	26
Dec-26 56.00	3.43	-	-	-	24.59	-0.33	-	25
Mar-27 45.00	1.16	-	-	-	27.23	-0.12	-	25
Mar-27 46.00	1.31	-	-	-	26.98	-0.14	-	25
Mar-27 47.00	1.49	-	-	-	26.73	-0.15	-	25
Mar-27 48.00	1.70	-	-	-	26.48	-0.17	-	25
Mar-27 54.00	3.28	-	-	-	24.98	-0.29	-	25
Mar-27 56.00	3.98	-	-	-	24.48	-0.34	-	25
Mar-27 58.00	4.78	-	-	-	23.98	-0.39	-	25
Sep-27 44.00	1.53	-	-	-	26.75	-0.13	-	1
Dec-27 35.00	0.57	-	-	-	28.03	-0.05	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 40.00	20.07	-	-	-	37.36	1.00	-	25
Mar-26 45.00	15.10	-	-	-	34.41	0.99	-	25
Mar-26 62.00	1.30	-	-	-	25.41	0.38	-	13

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.98	-	-	-	27.46	-0.17	-	40
Jun-26 54.00	1.38	-	-	-	26.59	-0.23	-	15
Dec-26 49.00	1.51	-	-	-	26.61	-0.17	-	25
Dec-26 50.00	1.71	-	-	-	26.32	-0.19	-	25

	Previous Close	24.86		06/02/26
	FLUIDRA Close	25.16		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 26.00	0.65	-	-	-	28.40	0.39	-	23
Mar-26 27.00	0.36	-	-	-	28.37	0.26	-	20
Mar-26 28.00	0.18	-	-	-	28.34	0.15	-	18
Jun-26 27.00	1.15	-	-	-	29.35	0.40	-	5
Sep-26 29.00	1.01	-	-	-	29.16	0.31	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.59	-	-	-	31.00	-0.20	-	14
Jun-26 23.00	0.85	-	-	-	30.44	-0.27	-	5
Sep-26 28.00	4.08	-	-	-	28.65	-0.65	-	11
Dec-26 27.00	3.83	-	-	-	28.21	-0.57	-	11

	Previous Close	10.84		06/02/26
	GRIFOLS Close	10.87		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 10.00	0.96	-	-	-	45.00	0.84	-	10
Feb-26 10.50	0.58	-	-	-	42.55	0.68	-	5
Feb-26 11.00	0.29	-	-	-	40.51	0.46	-	55
Feb-26 11.50	0.12	-	-	-	39.67	0.25	-	50
Feb-26 12.00	0.04	-	-	-	38.82	0.11	-	2
Feb-26 12.50	0.01	-	-	-	37.98	0.03	-	1
Mar-26 8.00	2.91	-	-	-	50.81	0.97	-	36
Mar-26 8.50	2.44	-	-	-	48.95	0.94	-	9
Mar-26 8.75	2.21	-	-	-	48.03	0.92	-	25
Mar-26 9.00	1.98	-	-	-	47.10	0.90	-	37
Mar-26 9.50	1.55	-	-	-	45.24	0.83	-	3
Mar-26 10.00	1.16	-	-	-	43.39	0.74	-	7
Mar-26 10.50	0.82	-	-	-	41.53	0.63	-	6
Mar-26 11.00	0.55	0.59	0.59	0.59	40.00	0.50	80	98
Mar-26 11.50	0.35	-	-	-	39.41	0.37	-	82
Mar-26 12.00	0.21	-	-	-	38.81	0.25	-	210
Mar-26 12.50	0.11	-	-	-	38.21	0.16	-	375
Mar-26 13.00	0.06	-	-	-	37.61	0.09	-	89
Mar-26 13.50	0.03	-	-	-	37.01	0.05	-	1
Mar-26 14.00	0.01	-	-	-	36.42	0.02	-	40
Mar-26 15.00	-	-	-	-	35.22	-	-	49
Mar-26 15.50	-	-	-	-	34.62	-	-	1
Apr-26 12.00	0.34	-	-	-	38.04	0.31	-	25
Apr-26 13.50	0.08	-	-	-	36.34	0.10	-	7
Jun-26 8.00	3.11	-	-	-	49.20	0.89	-	3
Jun-26 8.50	2.68	-	-	-	47.62	0.85	-	10
Jun-26 9.50	1.92	-	-	-	44.46	0.75	-	34
Jun-26 10.00	1.57	-	-	-	42.88	0.69	-	65
Jun-26 10.50	1.26	-	-	-	41.30	0.61	-	98
Jun-26 11.00	0.99	-	-	-	40.01	0.54	-	57
Jun-26 11.50	0.77	-	-	-	39.57	0.46	-	2
Jun-26 12.00	0.60	-	-	-	39.13	0.39	-	120
Jun-26 12.50	0.46	-	-	-	38.68	0.32	-	51
Jun-26 13.00	0.34	-	-	-	38.24	0.25	-	15
Jun-26 14.50	0.13	-	-	-	36.90	0.12	-	25
Jun-26 15.00	0.09	-	-	-	36.46	0.09	-	36
Sep-26 9.00	2.47	-	-	-	45.77	0.77	-	50
Sep-26 9.50	2.12	-	-	-	44.42	0.72	-	40
Sep-26 10.00	1.81	-	-	-	43.07	0.66	-	85
Sep-26 10.50	1.51	-	-	-	41.72	0.61	-	21
Sep-26 12.00	0.88	-	-	-	40.17	0.43	-	12
Sep-26 12.50	0.72	-	-	-	39.92	0.37	-	25
Dec-26 6.00	5.00	-	-	-	52.35	0.95	-	10
Dec-26 8.50	2.98	-	-	-	46.14	0.79	-	3
Dec-26 9.00	2.64	-	-	-	44.89	0.75	-	2
Dec-26 10.00	2.02	-	-	-	42.41	0.65	-	26
Dec-26 11.00	1.49	-	-	-	40.21	0.55	-	2
Dec-26 11.50	1.29	-	-	-	40.04	0.50	-	20
Dec-26 12.00	1.11	-	-	-	39.87	0.46	-	2
Dec-26 12.50	0.97	-	-	-	39.70	0.41	-	99
Dec-26 13.00	0.82	-	-	-	39.53	0.37	-	803
Dec-26 13.50	0.71	-	-	-	39.36	0.33	-	30
Dec-26 14.00	0.61	-	-	-	39.19	0.30	-	25
Dec-26 14.50	0.51	-	-	-	39.03	0.26	-	25
Dec-26 15.00	0.44	-	-	-	38.86	0.23	-	26
Dec-26 17.00	0.22	-	-	-	38.18	0.13	-	25
Dec-26 17.50	0.18	-	-	-	38.01	0.11	-	25
Mar-27 9.00	2.77	-	-	-	43.18	0.74	-	5
Mar-27 9.25	2.60	-	-	-	42.64	0.72	-	10
Jun-27 12.50	1.27	-	-	-	38.13	0.46	-	50
Jun-27 16.00	0.55	-	-	-	37.49	0.25	-	750
Dec-27 8.75	3.16	-	-	-	41.28	0.75	-	15
Dec-27 11.00	1.98	-	-	-	37.55	0.58	-	1
Dec-27 11.50	1.79	-	-	-	37.47	0.55	-	5
Dec-28 15.50	1.07	-	-	-	34.35	0.36	-	3
Dec-28 16.50	0.89	-	-	-	34.20	0.31	-	2
Dec-28 17.50	0.77	-	-	-	34.04	0.28	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.25	0.02	-	-	-	49.95	-0.04	-	1
Feb-26 9.50	0.03	-	-	-	48.72	-0.07	-	35
Feb-26 9.75	0.06	-	-	-	47.50	-0.11	-	7
Feb-26 10.00	0.09	0.19	0.19	0.19	46.27	-0.17	3	45
Feb-26 10.50	0.21	0.29	0.29	0.29	43.82	-0.33	25	42
Feb-26 11.00	0.43	-	-	-	41.78	-0.54	-	60
Feb-26 11.50	0.76	-	-	-	40.94	-0.74	-	3
Feb-26 12.00	1.17	-	-	-	40.09	-0.89	-	2
Feb-26 15.00	4.13	-	-	-	35.03	-1.00	-	4
Mar-26 5.75	-	-	-	-	59.05	-	-	21
Mar-26 6.00	-	-	-	-	58.12	-	-	21
Mar-26 7.00	-	-	-	-	54.41	-0.01	-	1
Mar-26 7.25	0.01	-	-	-	53.48	-0.01	-	25
Mar-26 7.50	0.01	-	-	-	52.55	-0.01	-	33
Mar-26 7.75	0.02	-	-	-	51.63	-0.02	-	25
Mar-26 8.00	0.02	-	-	-	50.70	-0.03	-	25
Mar-26 8.25	0.03	-	-	-	49.77	-0.04	-	301
Mar-26 8.50	0.05	-	-	-	48.84	-0.06	-	926
Mar-26 9.00	0.09	-	-	-	46.99	-0.10	-	302
Mar-26 9.25	0.12	-	-	-	46.06	-0.13	-	565
Mar-26 9.50	0.16	-	-	-	45.13	-0.17	-	15
Mar-26 9.75	0.21	0.30	0.30	0.30	44.21	-0.21	25	441
Mar-26 10.00	0.27	0.33	0.33	0.33	43.28	-0.26	1	145
Mar-26 10.50	0.43	0.53	0.53	0.53	41.42	-0.37	30	102
Mar-26 11.00	0.65	-	-	-	39.89	-0.50	-	233
Mar-26 11.50	0.95	-	-	-	39.30	-0.63	-	32
Mar-26 12.00	1.31	-	-	-	38.70	-0.75	-	10
Mar-26 12.50	1.72	-	-	-	38.10	-0.85	-	21
Apr-26 9.25	0.22	-	-	-	44.60	-0.17	-	20
Apr-26 9.75	0.33	-	-	-	42.86	-0.24	-	20
Apr-26 10.50	0.57	-	-	-	40.23	-0.38	-	1
Apr-26 11.00	0.79	-	-	-	38.79	-0.49	-	1
Apr-26 11.50	1.08	-	-	-	38.23	-0.59	-	5
Jun-26 5.75	0.03	-	-	-	54.61	-0.02	-	30
Jun-26 6.25	0.05	-	-	-	53.03	-0.03	-	5
Jun-26 7.50	0.14	-	-	-	49.08	-0.08	-	1
Jun-26 8.00	0.21	-	-	-	47.51	-0.12	-	40
Jun-26 8.25	0.24	-	-	-	46.72	-0.14	-	299
Jun-26 8.50	0.28	-	-	-	45.93	-0.16	-	6
Jun-26 9.00	0.39	-	-	-	44.35	-0.21	-	12
Jun-26 9.25	0.45	-	-	-	43.56	-0.24	-	273
Jun-26 9.50	0.53	-	-	-	42.77	-0.27	-	110
Jun-26 10.00	0.68	-	-	-	41.19	-0.33	-	17
Jun-26 10.50	0.88	-	-	-	39.61	-0.41	-	757
Jun-26 11.00	1.11	-	-	-	38.32	-0.49	-	292
Jun-26 11.50	1.40	-	-	-	37.88	-0.57	-	11
Jun-26 12.00	1.74	-	-	-	37.44	-0.64	-	34
Jun-26 12.50	2.10	-	-	-	36.99	-0.71	-	5
Jun-26 14.00	3.34	-	-	-	35.66	-0.86	-	4
Jun-26 17.00	6.18	-	-	-	32.99	-0.99	-	5
Jun-26 20.00	9.15	-	-	-	30.32	-1.00	-	1
Jun-26 21.00	10.14	-	-	-	29.43	-1.00	-	9
Sep-26 7.75	0.32	-	-	-	45.69	-0.14	-	1
Sep-26 8.00	0.38	-	-	-	45.01	-0.16	-	20
Sep-26 9.50	0.78	-	-	-	40.97	-0.30	-	10
Sep-26 10.00	0.96	-	-	-	39.62	-0.36	-	13
Sep-26 10.50	1.16	-	-	-	38.27	-0.42	-	35
Sep-26 11.00	1.42	-	-	-	37.21	-0.48	-	50
Sep-26 11.50	1.71	-	-	-	36.96	-0.54	-	25
Sep-26 12.00	2.05	-	-	-	36.72	-0.60	-	22
Dec-26 6.00	0.19	-	-	-	50.41	-0.07	-	25
Dec-26 8.00	0.56	-	-	-	45.44	-0.18	-	20
Dec-26 8.25	0.62	-	-	-	44.82	-0.20	-	1
Dec-26 8.50	0.69	-	-	-	44.20	-0.22	-	750
Dec-26 9.50	1.00	-	-	-	41.71	-0.31	-	94
Dec-26 10.00	1.21	-	-	-	40.47	-0.36	-	1,025
Dec-26 11.00	1.67	-	-	-	38.27	-0.46	-	280
Dec-26 11.50	1.96	-	-	-	38.10	-0.51	-	1
Dec-26 12.00	2.29	-	-	-	37.93	-0.56	-	1
Dec-26 12.50	2.64	-	-	-	37.76	-0.61	-	1
Jun-27 6.00	0.34	-	-	-	48.22	-0.10	-	20
Jun-27 12.00	2.65	-	-	-	38.15	-0.52	-	206
Jun-27 12.50	2.99	-	-	-	38.06	-0.55	-	397
Jun-27 13.00	3.34	-	-	-	37.97	-0.59	-	195
Dec-27 8.25	1.15	-	-	-	42.92	-0.24	-	1
Dec-27 8.75	1.32	-	-	-	42.05	-0.27	-	3
Dec-27 10.50	2.09	-	-	-	38.99	-0.39	-	242
Dec-27 11.00	2.36	-	-	-	38.32	-0.43	-	228
Dec-27 11.50	2.66	-	-	-	38.24	-0.46	-	30
Jun-28 6.00	0.59	-	-	-	45.20	-0.12	-	25
Jun-28 8.25	1.29	-	-	-	41.68	-0.24	-	2
Dec-28 6.50	0.81	-	-	-	42.56	-0.15	-	25
Dec-28 7.00	0.97	-	-	-	41.84	-0.18	-	1
Dec-28 8.00	1.32	-	-	-	40.40	-0.23	-	4
Jun-29 8.50	1.58	-	-	-	38.16	-0.25	-	2

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.75	-	-	-	39.57	0.44	-	55
Dec-26 11.50	1.28	-	-	-	40.04	0.49	-	65
Dec-26 15.00	0.44	-	-	-	38.86	0.23	-	15
Jun-27 11.50	1.55	-	-	-	38.31	0.51	-	50
Dec-27 11.50	1.77	-	-	-	37.47	0.52	-	30
Jun-28 11.50	1.93	-	-	-	36.37	0.53	-	60

	Previous Close	4.83		06/02/26
	IAG Close	5.04		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.20	0.85	-	-	-	37.29	0.99	-	1
Feb-26 4.50	0.55	-	-	-	35.64	0.95	-	4
Feb-26 4.70	0.37	-	-	-	34.55	0.86	-	2
Feb-26 4.80	0.29	-	-	-	34.00	0.78	-	4
Feb-26 4.90	0.22	-	-	-	33.45	0.68	-	200
Feb-26 5.00	0.15	-	-	-	32.90	0.57	-	22
Feb-26 5.25	0.05	-	-	-	32.28	0.28	-	15
Mar-26 3.00	2.05	-	-	-	42.89	1.00	-	4
Mar-26 3.10	1.95	-	-	-	42.41	1.00	-	3
Mar-26 3.50	1.55	-	-	-	40.48	1.00	-	2
Mar-26 3.90	1.16	-	-	-	38.55	0.98	-	2
Mar-26 4.00	1.06	-	-	-	38.07	0.97	-	2
Mar-26 4.20	0.87	-	-	-	37.10	0.94	-	1
Mar-26 4.30	0.78	-	-	-	36.62	0.91	-	4
Mar-26 4.40	0.69	-	-	-	36.14	0.88	-	6
Mar-26 4.50	0.61	-	-	-	35.66	0.84	-	226
Mar-26 4.60	0.52	-	-	-	35.17	0.80	-	20
Mar-26 4.70	0.45	-	-	-	34.69	0.75	-	16
Mar-26 4.80	0.38	-	-	-	34.21	0.69	-	177
Mar-26 4.90	0.31	-	-	-	33.73	0.63	-	30
Mar-26 5.00	0.26	-	-	-	33.24	0.56	-	60
Mar-26 5.25	0.14	-	-	-	32.67	0.39	-	70
Apr-26 5.25	0.21	-	-	-	32.38	0.43	-	27
Jun-26 3.00	2.07	-	-	-	40.88	0.99	-	1
Jun-26 3.80	1.32	-	-	-	37.98	0.92	-	4
Jun-26 4.00	1.15	-	-	-	37.25	0.88	-	2
Jun-26 4.10	1.06	-	-	-	36.89	0.86	-	5
Jun-26 4.20	0.98	-	-	-	36.52	0.83	-	9
Jun-26 4.30	0.91	-	-	-	36.16	0.81	-	4
Jun-26 4.40	0.83	-	-	-	35.79	0.78	-	2
Jun-26 4.50	0.76	-	-	-	35.43	0.75	-	30
Jun-26 4.60	0.69	-	-	-	35.07	0.72	-	30
Jun-26 4.70	0.62	-	-	-	34.70	0.68	-	11
Jun-26 4.80	0.56	-	-	-	34.34	0.65	-	46
Jun-26 5.00	0.45	0.40	0.40	0.40	33.61	0.57	12	12
Jun-26 5.25	0.33	-	-	-	33.03	0.47	-	2
Jun-26 5.50	0.24	-	-	-	32.52	0.38	-	15
Sep-26 2.60	2.47	-	-	-	41.22	0.99	-	10
Sep-26 3.00	2.08	-	-	-	40.13	0.97	-	1
Sep-26 3.80	1.37	-	-	-	37.97	0.88	-	10
Sep-26 4.00	1.21	-	-	-	37.42	0.84	-	5
Sep-26 4.20	1.06	-	-	-	36.88	0.79	-	2
Sep-26 4.40	0.92	-	-	-	36.34	0.74	-	4
Sep-26 4.50	0.85	-	-	-	36.07	0.71	-	14
Sep-26 4.60	0.79	-	-	-	35.80	0.69	-	50
Sep-26 4.70	0.73	-	-	-	35.53	0.66	-	11
Sep-26 4.80	0.68	-	-	-	35.26	0.63	-	3
Sep-26 4.90	0.62	-	-	-	34.98	0.60	-	10
Sep-26 5.00	0.57	-	-	-	34.71	0.57	-	30
Sep-26 5.25	0.45	-	-	-	34.15	0.50	-	31
Sep-26 5.50	0.36	-	-	-	33.60	0.43	-	20
Sep-26 5.75	0.27	-	-	-	33.06	0.36	-	57
Sep-26 6.00	0.21	-	-	-	32.51	0.29	-	20
Dec-26 2.90	2.18	-	-	-	39.54	0.97	-	1
Dec-26 3.00	2.09	-	-	-	39.30	0.96	-	4
Dec-26 3.50	1.65	-	-	-	38.15	0.90	-	1
Dec-26 4.30	1.06	-	-	-	36.30	0.75	-	3
Dec-26 4.40	0.99	-	-	-	36.07	0.73	-	3
Dec-26 4.50	0.93	-	-	-	35.83	0.70	-	6
Dec-26 4.80	0.76	-	-	-	35.14	0.63	-	2
Dec-26 5.00	0.66	-	-	-	34.68	0.58	-	1,000
Dec-26 5.25	0.55	-	-	-	34.17	0.52	-	10
Dec-26 5.50	0.45	-	-	-	33.67	0.46	-	1,410
Dec-26 5.75	0.36	-	-	-	33.18	0.40	-	4
Mar-27 4.20	1.18	-	-	-	36.32	0.75	-	6
Mar-27 4.30	1.12	-	-	-	36.11	0.73	-	5
Mar-27 4.70	0.89	-	-	-	35.26	0.65	-	3
Mar-27 4.80	0.83	-	-	-	35.05	0.63	-	2
Mar-27 5.00	0.73	-	-	-	34.63	0.58	-	2
Jun-27 2.00	3.06	-	-	-	38.90	1.00	-	2
Jun-27 2.20	2.86	-	-	-	38.53	1.00	-	25
Jun-27 2.30	2.76	-	-	-	38.35	0.99	-	25
Jun-27 2.40	2.67	-	-	-	38.16	0.99	-	25
Dec-27 2.00	3.06	-	-	-	37.88	1.00	-	25
Dec-27 2.10	2.96	-	-	-	37.71	1.00	-	25
Dec-27 2.20	2.86	-	-	-	37.55	0.99	-	25
Dec-27 2.30	2.76	-	-	-	37.38	0.99	-	25
Dec-27 2.40	2.67	-	-	-	37.22	0.99	-	25
Dec-27 3.70	1.60	-	-	-	35.07	0.82	-	1
Mar-28 6.00	0.57	-	-	-	31.81	0.44	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.30	-	-	-	-	37.45	-0.01	-	1
Feb-26 4.50	0.01	-	-	-	36.35	-0.05	-	3
Feb-26 4.60	0.02	-	-	-	35.81	-0.09	-	14
Feb-26 4.70	0.03	-	-	-	35.26	-0.15	-	4
Feb-26 4.80	0.05	0.09	0.09	0.09	34.71	-0.22	1	20
Feb-26 4.90	0.07	0.12	0.12	0.12	34.16	-0.32	70	72
Feb-26 5.00	0.11	-	-	-	33.61	-0.43	-	66
Feb-26 5.25	0.26	-	-	-	32.99	-0.72	-	15
Feb-26 5.75	0.71	-	-	-	32.07	-0.99	-	1
Mar-26 2.00	-	-	-	-	47.46	-	-	60
Mar-26 2.10	-	-	-	-	46.98	-	-	4
Mar-26 2.30	-	-	-	-	46.01	-	-	30
Mar-26 2.90	-	-	-	-	43.12	-	-	2
Mar-26 3.00	-	-	-	-	42.63	-	-	23
Mar-26 3.10	-	-	-	-	42.15	-	-	53
Mar-26 3.30	-	-	-	-	41.19	-	-	50
Mar-26 3.40	-	-	-	-	40.70	-	-	100
Mar-26 3.50	-	-	-	-	40.22	-	-	1
Mar-26 3.70	-	-	-	-	39.26	-0.01	-	25
Mar-26 3.80	-	-	-	-	38.77	-0.01	-	17
Mar-26 3.90	-	-	-	-	38.29	-0.02	-	7
Mar-26 4.00	0.01	-	-	-	37.81	-0.03	-	12
Mar-26 4.10	0.01	-	-	-	37.33	-0.04	-	4
Mar-26 4.20	0.02	-	-	-	36.84	-0.06	-	2
Mar-26 4.30	0.03	-	-	-	36.36	-0.09	-	15
Mar-26 4.40	0.04	-	-	-	35.88	-0.12	-	22
Mar-26 4.50	0.05	-	-	-	35.40	-0.15	-	10
Mar-26 4.60	0.07	-	-	-	34.91	-0.20	-	1
Mar-26 4.70	0.09	-	-	-	34.43	-0.25	-	1
Mar-26 4.80	0.12	-	-	-	33.95	-0.31	-	14
Mar-26 5.00	0.20	-	-	-	32.98	-0.44	-	34
Mar-26 5.75	0.73	-	-	-	31.52	-0.88	-	1
Jun-26 2.70	-	-	-	-	40.18	-	-	10
Jun-26 2.80	-	-	-	-	39.81	-	-	50
Jun-26 2.90	-	-	-	-	39.45	-0.01	-	5
Jun-26 3.20	0.01	-	-	-	38.36	-0.02	-	40
Jun-26 3.30	0.01	-	-	-	37.99	-0.02	-	40
Jun-26 3.40	0.01	-	-	-	37.63	-0.03	-	50
Jun-26 3.60	0.03	-	-	-	36.90	-0.05	-	20
Jun-26 3.80	0.04	-	-	-	36.18	-0.08	-	24
Jun-26 4.00	0.07	-	-	-	35.45	-0.11	-	61
Jun-26 4.10	0.08	-	-	-	35.09	-0.13	-	125
Jun-26 4.20	0.10	-	-	-	34.72	-0.16	-	4
Jun-26 4.30	0.12	-	-	-	34.36	-0.18	-	4
Jun-26 4.70	0.23	-	-	-	32.90	-0.32	-	21
Jun-26 4.80	0.27	-	-	-	32.54	-0.35	-	1
Jun-26 5.00	0.35	-	-	-	31.81	-0.43	-	72
Jun-26 5.25	0.48	-	-	-	31.23	-0.54	-	2
Jun-26 5.75	0.82	-	-	-	30.21	-0.73	-	1
Jun-26 6.00	1.02	-	-	-	29.70	-0.81	-	4
Sep-26 2.50	0.01	-	-	-	40.33	-0.01	-	65
Sep-26 3.20	0.03	-	-	-	38.43	-0.05	-	50
Sep-26 3.30	0.04	-	-	-	38.16	-0.06	-	15
Sep-26 3.50	0.06	-	-	-	37.62	-0.08	-	15
Sep-26 4.00	0.15	-	-	-	36.26	-0.17	-	71
Sep-26 4.20	0.20	-	-	-	35.72	-0.21	-	2
Sep-26 4.40	0.26	-	-	-	35.18	-0.27	-	4
Sep-26 4.50	0.29	-	-	-	34.91	-0.29	-	70
Sep-26 4.70	0.37	-	-	-	34.37	-0.35	-	2
Sep-26 4.80	0.41	-	-	-	34.10	-0.38	-	3
Sep-26 5.00	0.50	-	-	-	33.55	-0.44	-	1
Dec-26 2.60	0.02	-	-	-	39.25	-0.02	-	4
Dec-26 2.80	0.03	-	-	-	38.79	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	38.56	-0.04	-	20
Dec-26 3.30	0.08	-	-	-	37.63	-0.08	-	20
Dec-26 3.50	0.11	-	-	-	37.17	-0.11	-	25
Dec-26 4.00	0.22	-	-	-	36.01	-0.20	-	100
Dec-26 4.10	0.25	-	-	-	35.78	-0.22	-	12
Dec-26 4.30	0.32	-	-	-	35.32	-0.26	-	7
Dec-26 4.50	0.38	-	-	-	34.85	-0.31	-	74
Dec-26 4.80	0.52	-	-	-	34.16	-0.38	-	2
Dec-26 5.00	0.61	-	-	-	33.70	-0.43	-	1
Mar-27 3.20	0.10	-	-	-	37.58	-0.09	-	40
Mar-27 3.70	0.20	-	-	-	36.52	-0.16	-	20
Mar-27 4.10	0.31	-	-	-	35.67	-0.23	-	100
Mar-27 4.60	0.50	-	-	-	34.62	-0.34	-	200
Mar-27 4.70	0.54	-	-	-	34.40	-0.36	-	3
Mar-27 4.80	0.59	-	-	-	34.19	-0.38	-	2
Mar-27 5.00	0.68	-	-	-	33.77	-0.43	-	2
Jun-27 3.50	0.18	-	-	-	35.86	-0.14	-	20
Dec-27 3.20	0.19	-	-	-	36.29	-0.13	-	15,000
Dec-27 4.00	0.43	-	-	-	34.97	-0.24	-	1
Dec-27 4.60	0.68	-	-	-	33.98	-0.34	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.01	-	-	-	40.60	0.74	-	2

	Previous Close	19.15		06/02/26
	IBERDROLA Close	19.37		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	1.88	-	-	-	17.89	1.00	-	5
Feb-26 18.50	0.90	-	-	-	16.15	0.93	-	6
Feb-26 19.00	0.47	-	-	-	15.28	0.75	-	18
Feb-26 20.00	0.04	-	-	-	14.46	0.14	-	40
Mar-26 7.00	12.38	-	-	-	34.21	1.00	-	7
Mar-26 9.00	10.39	-	-	-	31.11	1.00	-	1
Mar-26 10.00	9.39	-	-	-	29.56	1.00	-	1
Mar-26 10.50	8.89	-	-	-	28.78	1.00	-	5
Mar-26 13.50	5.90	-	-	-	24.14	1.00	-	5
Mar-26 15.00	4.40	-	-	-	21.81	1.00	-	1
Mar-26 15.50	3.90	-	-	-	21.04	1.00	-	5
Mar-26 17.00	2.41	-	-	-	18.71	0.98	-	10
Mar-26 18.00	1.46	-	-	-	17.16	0.91	-	21,507
Mar-26 18.50	1.02	-	-	-	16.39	0.81	-	161
Mar-26 19.00	0.64	-	-	-	15.62	0.66	-	20,049
Mar-26 19.50	0.36	-	-	-	15.02	0.47	-	145
Mar-26 20.00	0.17	-	-	-	14.90	0.29	-	20,000
Apr-26 19.50	0.50	-	-	-	15.42	0.50	-	1
Apr-26 20.00	0.30	-	-	-	15.31	0.35	-	1
Jun-26 15.50	4.01	-	-	-	20.89	0.97	-	5
Jun-26 16.50	3.06	-	-	-	19.62	0.93	-	1,017
Jun-26 17.00	2.60	-	-	-	18.98	0.90	-	21,403
Jun-26 17.50	2.17	-	-	-	18.35	0.85	-	1,536
Jun-26 18.00	1.76	-	-	-	17.71	0.79	-	20,035
Jun-26 18.50	1.38	-	-	-	17.07	0.71	-	2,104
Jun-26 19.00	1.04	1.05	1.05	1.05	16.43	0.62	2	20,342
Jun-26 19.50	0.75	-	-	-	15.95	0.52	-	119
Jun-26 20.00	0.53	-	-	-	15.88	0.42	-	104
Sep-26 14.50	5.00	-	-	-	22.31	0.98	-	51
Sep-26 15.00	4.51	-	-	-	21.73	0.97	-	25
Sep-26 15.50	4.04	-	-	-	21.14	0.95	-	28
Sep-26 16.50	3.12	-	-	-	19.97	0.90	-	2
Sep-26 17.00	2.68	-	-	-	19.39	0.86	-	15
Sep-26 17.50	2.26	-	-	-	18.80	0.81	-	1
Sep-26 18.00	1.87	-	-	-	18.22	0.75	-	63
Sep-26 19.00	1.18	-	-	-	17.05	0.61	-	16
Sep-26 20.00	0.69	-	-	-	16.53	0.43	-	9
Sep-26 21.00	0.38	-	-	-	16.39	0.28	-	25
Sep-26 22.00	0.19	-	-	-	16.26	0.16	-	10
Dec-26 14.50	5.03	-	-	-	22.88	0.96	-	2
Dec-26 15.00	4.56	-	-	-	22.33	0.94	-	8,029
Dec-26 15.50	4.10	-	-	-	21.78	0.92	-	175
Dec-26 16.00	3.66	-	-	-	21.23	0.89	-	21,677
Dec-26 16.50	3.23	-	-	-	20.68	0.86	-	300
Dec-26 17.00	2.81	-	-	-	20.13	0.82	-	10,500
Dec-26 17.50	2.43	-	-	-	19.57	0.76	-	2
Dec-26 18.00	2.05	-	-	-	19.02	0.71	-	19,504
Dec-26 18.50	1.72	-	-	-	18.47	0.65	-	32
Dec-26 19.00	1.41	-	-	-	17.92	0.59	-	36
Dec-26 19.50	1.14	-	-	-	17.49	0.52	-	216
Dec-26 20.00	0.93	-	-	-	17.40	0.45	-	83
Dec-26 21.00	0.59	-	-	-	17.21	0.33	-	3
Dec-26 22.00	0.36	-	-	-	17.02	0.22	-	10
Dec-26 24.00	0.12	-	-	-	16.64	0.09	-	1
Mar-27 12.00	7.46	-	-	-	25.26	1.00	-	5
Mar-27 16.00	3.71	-	-	-	21.33	0.87	-	10
Mar-27 17.00	2.89	-	-	-	20.35	0.79	-	15
Mar-27 18.00	2.17	-	-	-	19.37	0.69	-	21
Mar-27 20.00	1.07	-	-	-	17.90	0.46	-	10
Jun-27 16.00	3.78	-	-	-	21.36	0.85	-	50
Jun-27 17.00	3.00	-	-	-	20.49	0.76	-	100
Jun-27 17.50	2.64	-	-	-	20.05	0.72	-	100
Jun-27 18.50	2.00	-	-	-	19.17	0.62	-	7
Jun-27 19.00	1.72	-	-	-	18.73	0.57	-	5,500
Jun-27 19.50	1.47	-	-	-	18.38	0.52	-	2
Jun-27 21.00	0.90	-	-	-	18.07	0.37	-	1,000
Sep-27 16.50	3.41	-	-	-	21.02	0.80	-	10,100
Sep-27 17.00	3.03	-	-	-	20.61	0.76	-	100
Sep-27 17.50	2.69	-	-	-	20.21	0.71	-	100
Dec-27 10.00	9.44	-	-	-	25.99	1.00	-	30
Dec-27 13.00	6.49	-	-	-	23.72	0.98	-	66,405
Dec-27 14.00	5.55	-	-	-	22.96	0.95	-	5
Dec-27 14.50	5.11	-	-	-	22.58	0.92	-	20,000
Dec-27 15.00	4.67	-	-	-	22.21	0.89	-	6
Dec-27 16.00	3.86	-	-	-	21.45	0.82	-	26
Dec-27 16.50	3.48	-	-	-	21.07	0.78	-	25
Dec-27 17.00	3.13	-	-	-	20.69	0.74	-	7,530
Dec-27 17.50	2.80	-	-	-	20.31	0.70	-	25
Dec-27 18.00	2.48	-	-	-	19.93	0.65	-	10,000
Dec-27 18.50	2.19	-	-	-	19.56	0.61	-	251
Dec-27 19.00	1.92	-	-	-	19.18	0.56	-	156
Dec-27 19.50	1.67	-	-	-	18.88	0.52	-	150
Dec-27 20.00	1.47	-	-	-	18.80	0.48	-	10,100
Dec-27 22.00	0.85	-	-	-	18.49	0.32	-	5,000
Dec-27 24.00	0.45	-	-	-	18.18	0.20	-	2
Mar-28 19.00	2.00	-	-	-	19.29	0.56	-	1
Mar-28 20.00	1.56	-	-	-	18.94	0.48	-	100
Dec-28 16.00	3.98	-	-	-	20.98	0.80	-	5,000
Dec-28 18.00	2.70	-	-	-	19.67	0.64	-	500
Dec-28 19.00	2.17	-	-	-	19.02	0.56	-	1
Dec-29 15.00	4.80	-	-	-	21.74	0.85	-	1
Dec-29 18.00	2.90	-	-	-	19.89	0.63	-	6,000
Dec-30 18.00	3.23	-	-	-	21.24	0.63	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 17.50	-	-	-	-	19.81	-	-	16
Feb-26 18.00	0.01	-	-	-	18.94	-0.02	-	14
Feb-26 18.50	0.03	-	-	-	18.07	-0.09	-	40
Feb-26 19.00	0.11	0.07	0.15	0.07	17.20	-0.27	20	22
Feb-26 19.50	0.32	-	-	-	16.53	-0.57	-	101
Mar-26 11.50	-	-	-	-	28.32	-	-	3
Mar-26 12.50	-	-	-	-	26.78	-	-	32
Mar-26 13.00	-	-	-	-	26.00	-	-	54
Mar-26 13.50	-	-	-	-	25.23	-	-	650
Mar-26 14.00	-	-	-	-	24.45	-	-	60
Mar-26 14.50	-	-	-	-	23.68	-	-	156
Mar-26 15.00	-	-	-	-	22.90	-	-	210
Mar-26 15.50	-	-	-	-	22.13	-	-	21
Mar-26 16.00	-	-	-	-	21.35	-	-	15,150
Mar-26 16.50	-	-	-	-	20.58	-0.01	-	35
Mar-26 17.00	0.01	-	-	-	19.80	-0.02	-	17,586
Mar-26 17.50	0.03	-	-	-	19.03	-0.05	-	28,505
Mar-26 18.00	0.06	0.10	0.10	0.10	18.25	-0.11	1	36,503
Mar-26 18.50	0.14	-	-	-	17.48	-0.20	-	147,004
Mar-26 19.00	0.26	-	-	-	16.71	-0.35	-	10
Mar-26 19.50	0.48	0.44	0.44	0.44	16.11	-0.53	16	16
Mar-26 20.00	0.79	-	-	-	15.99	-0.71	-	1
Jun-26 10.00	-	-	-	-	27.41	-	-	25
Jun-26 12.00	-	-	-	-	24.86	-	-	3
Jun-26 13.00	-	-	-	-	23.59	-	-	7,251
Jun-26 13.50	-	-	-	-	22.95	-	-	305
Jun-26 14.00	0.01	-	-	-	22.31	-0.01	-	1,000
Jun-26 14.50	0.01	-	-	-	21.68	-0.01	-	172
Jun-26 15.00	0.02	-	-	-	21.04	-0.02	-	13,150
Jun-26 15.50	0.03	-	-	-	20.40	-0.03	-	109
Jun-26 16.00	0.04	-	-	-	19.77	-0.04	-	20,004
Jun-26 16.50	0.07	-	-	-	19.13	-0.07	-	2,787
Jun-26 17.00	0.11	-	-	-	18.49	-0.10	-	4,511
Jun-26 17.50	0.17	-	-	-	17.86	-0.15	-	115,513
Jun-26 18.00	0.25	-	-	-	17.22	-0.21	-	20,000
Jun-26 18.50	0.37	-	-	-	16.58	-0.29	-	5,001
Sep-26 9.75	-	-	-	-	27.35	-	-	25
Sep-26 13.00	0.02	-	-	-	23.55	-0.01	-	153
Sep-26 13.50	0.03	-	-	-	22.96	-0.02	-	44
Sep-26 14.00	0.04	-	-	-	22.38	-0.03	-	135
Sep-26 14.50	0.06	-	-	-	21.79	-0.04	-	135
Sep-26 15.00	0.09	-	-	-	21.21	-0.06	-	51
Sep-26 15.50	0.13	-	-	-	20.62	-0.08	-	12
Sep-26 16.50	0.24	-	-	-	19.45	-0.15	-	60
Sep-26 17.00	0.32	-	-	-	18.87	-0.19	-	18
Sep-26 17.50	0.43	-	-	-	18.28	-0.25	-	12
Sep-26 18.00	0.56	-	-	-	17.70	-0.31	-	1
Sep-26 19.00	0.92	-	-	-	16.53	-0.46	-	1
Dec-26 9.00	-	-	-	-	27.86	-	-	2,000
Dec-26 9.50	-	-	-	-	27.31	-	-	2
Dec-26 9.75	-	-	-	-	27.03	-	-	25
Dec-26 10.50	0.01	-	-	-	26.21	-	-	502
Dec-26 11.00	0.01	-	-	-	25.66	-0.01	-	1,348
Dec-26 11.50	0.02	-	-	-	25.10	-0.01	-	26
Dec-26 12.00	0.02	-	-	-	24.55	-0.01	-	10,150
Dec-26 13.00	0.05	-	-	-	23.45	-0.03	-	21
Dec-26 13.50	0.07	-	-	-	22.90	-0.04	-	10,000
Dec-26 14.00	0.09	-	-	-	22.35	-0.05	-	15,010
Dec-26 14.50	0.13	-	-	-	21.80	-0.07	-	24
Dec-26 15.00	0.17	-	-	-	21.25	-0.09	-	1
Dec-26 15.50	0.22	-	-	-	20.70	-0.11	-	30
Dec-26 16.00	0.28	-	-	-	20.15	-0.14	-	28,293
Dec-26 16.50	0.37	-	-	-	19.60	-0.18	-	255
Dec-26 17.00	0.46	-	-	-	19.05	-0.22	-	62,022
Dec-26 17.50	0.59	-	-	-	18.49	-0.27	-	6
Dec-26 18.00	0.72	-	-	-	17.94	-0.32	-	4,006
Dec-26 18.50	0.90	-	-	-	17.39	-0.38	-	5,001
Dec-26 21.00	2.32	-	-	-	16.13	-0.72	-	1
Mar-27 10.50	0.02	-	-	-	25.20	-0.01	-	1
Mar-27 14.00	0.15	-	-	-	21.76	-0.07	-	1
Jun-27 16.00	0.52	-	-	-	20.16	-0.19	-	1,000
Jun-27 17.00	0.76	-	-	-	19.29	-0.27	-	5,500
Jun-27 19.50	1.72	-	-	-	17.18	-0.51	-	50
Sep-27 16.00	0.70	-	-	-	20.15	-0.23	-	35,000
Sep-27 16.50	0.83	-	-	-	19.75	-0.26	-	200
Sep-27 17.00	0.97	-	-	-	19.34	-0.30	-	100
Sep-27 17.50	1.15	-	-	-	18.94	-0.34	-	200
Sep-27 18.00	1.33	-	-	-	18.53	-0.39	-	300
Sep-27 19.00	1.77	-	-	-	17.73	-0.48	-	50
Sep-27 19.50	2.02	-	-	-	17.40	-0.53	-	25
Dec-27 9.50	0.03	-	-	-	24.61	-0.01	-	2,000
Dec-27 10.00	0.05	-	-	-	24.23	-0.02	-	5
Dec-27 11.50	0.11	-	-	-	23.10	-0.04	-	1,800
Dec-27 12.00	0.14	-	-	-	22.72	-0.05	-	30,000
Dec-27 13.00	0.23	-	-	-	21.96	-0.08	-	35,000
Dec-27 14.00	0.36	-	-	-	21.20	-0.12	-	10,000
Dec-27 14.50	0.44	-	-	-	20.82	-0.14	-	20,000
Dec-27 16.00	0.75	-	-	-	19.69	-0.23	-	25,000
Dec-27 16.50	0.89	-	-	-	19.31	-0.27	-	2
Dec-27 17.00	1.03	-	-	-	18.93	-0.30	-	2,750
Dec-27 17.50	1.21	-	-	-	18.55	-0.34	-	350
Dec-27 18.00	1.39	-	-	-	18.17	-0.39	-	400
Dec-27 18.50	1.60	-	-	-	17.80	-0.43	-	175
Dec-27 19.00	1.83	-	-	-	17.42	-0.48	-	1,800
Mar-28 18.00	1.49	-	-	-	17.89	-0.39	-	200
Dec-28 15.00	0.76	-	-	-	18.81	-0.21	-	5,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 19.00	0.47	-	-	-	15.28	0.75	-	10
Mar-26 17.00	2.41	-	-	-	18.71	0.98	-	150
Jun-26 13.50	5.97	-	-	-	23.44	0.99	-	152
Jun-26 14.00	5.47	-	-	-	22.80	0.99	-	302
Jun-26 14.50	4.98	-	-	-	22.17	0.98	-	502
Dec-26 17.00	2.72	-	-	-	20.13	0.76	-	1
Dec-26 18.50	1.68	-	-	-	18.47	0.61	-	200
Dec-26 19.00	1.38	-	-	-	17.92	0.55	-	50
Mar-27 17.50	2.39	-	-	-	19.86	0.68	-	1
Dec-27 12.00	6.84	-	-	-	24.48	0.90	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	0.06	-	-	-	18.25	-0.11	-	5
Apr-26 17.50	0.07	-	-	-	18.51	-0.09	-	3
Jun-26 15.50	0.03	-	-	-	20.40	-0.03	-	20
Jun-26 17.00	0.11	-	-	-	18.49	-0.10	-	2
Sep-26 13.00	0.02	-	-	-	23.55	-0.01	-	500
Sep-26 15.00	0.09	-	-	-	21.21	-0.06	-	800
Sep-26 17.00	0.32	-	-	-	18.87	-0.19	-	1
Sep-26 18.50	0.71	0.68	0.68	0.68	17.11	-0.37	25	25
Dec-26 15.00	0.17	-	-	-	21.25	-0.09	-	800
Dec-26 16.00	0.28	-	-	-	20.15	-0.14	-	1
Dec-26 19.00	1.06	-	-	-	16.84	-0.43	-	1
Dec-27 12.00	0.14	-	-	-	22.72	-0.05	-	2,000

	Previous Close	56.70		06/02/26
	INDITEX Close	57.14		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.63	16.54	-	-	-	35.25	1.00	-	2
Feb-26 46.44	10.74	-	-	-	30.30	1.00	-	1
Feb-26 50.31	6.88	-	-	-	27.01	0.99	-	100
Feb-26 52.25	4.97	-	-	-	25.35	0.97	-	1
Feb-26 54.17	3.17	-	-	-	23.72	0.88	-	3
Feb-26 56.11	1.62	-	-	-	22.07	0.68	-	250
Feb-26 58.05	0.58	-	-	-	20.96	0.37	-	5
Feb-26 59.99	0.14	-	-	-	20.46	0.12	-	151
Mar-26 38.70	18.54	-	-	-	43.78	1.00	-	26
Mar-26 40.63	16.62	-	-	-	42.10	0.99	-	2
Mar-26 41.60	15.66	-	-	-	41.26	0.99	-	2
Mar-26 45.47	11.87	-	-	-	37.89	0.97	-	39
Mar-26 47.41	10.01	-	-	-	36.21	0.94	-	59
Mar-26 48.38	9.10	-	-	-	35.36	0.93	-	153
Mar-26 50.31	7.34	-	-	-	33.69	0.88	-	520
Mar-26 52.25	5.67	-	-	-	32.00	0.82	-	201
Mar-26 54.17	4.17	-	-	-	30.33	0.72	-	110
Mar-26 56.11	2.84	-	-	-	28.65	0.60	-	161
Mar-26 58.05	1.80	-	-	-	27.57	0.46	-	370
Mar-26 59.99	1.07	-	-	-	27.18	0.32	-	150
Mar-26 61.92	0.59	0.50	0.50	0.50	26.80	0.21	5	150
Mar-26 63.85	0.30	-	-	-	26.42	0.12	-	300
Mar-26 65.78	0.14	-	-	-	26.04	0.06	-	150
Apr-26 54.17	4.61	-	-	-	27.84	0.70	-	2
Apr-26 56.11	3.29	-	-	-	26.28	0.60	-	1
Apr-26 59.99	1.47	-	-	-	24.92	0.36	-	150
Jun-26 32.90	24.39	-	-	-	41.95	1.00	-	146
Jun-26 33.87	23.42	-	-	-	41.31	1.00	-	25
Jun-26 39.67	17.74	-	-	-	37.49	0.98	-	30
Jun-26 41.60	15.88	-	-	-	36.21	0.96	-	25
Jun-26 42.57	14.97	-	-	-	35.57	0.95	-	25
Jun-26 43.54	14.05	-	-	-	34.94	0.94	-	26
Jun-26 46.44	11.41	-	-	-	33.02	0.90	-	25
Jun-26 50.31	8.11	-	-	-	30.47	0.80	-	103
Jun-26 52.25	6.61	-	-	-	29.19	0.74	-	265
Jun-26 54.17	5.23	-	-	-	27.93	0.66	-	152
Jun-26 56.11	3.98	-	-	-	26.65	0.58	-	51
Jun-26 58.05	2.97	-	-	-	25.75	0.49	-	75
Jun-26 59.99	2.18	-	-	-	25.27	0.39	-	300
Jun-26 61.92	1.54	-	-	-	24.80	0.31	-	25
Jun-26 63.85	1.04	-	-	-	24.33	0.23	-	32
Jun-26 67.72	0.44	-	-	-	23.38	0.12	-	1
Sep-26 40.63	16.95	-	-	-	33.64	0.94	-	25
Sep-26 41.60	16.05	-	-	-	33.14	0.93	-	50
Sep-26 43.54	14.31	-	-	-	32.14	0.90	-	50
Sep-26 44.49	13.48	-	-	-	31.65	0.89	-	25
Sep-26 45.47	12.62	-	-	-	31.15	0.87	-	75
Sep-26 46.44	11.82	-	-	-	30.65	0.85	-	50
Sep-26 47.41	11.02	-	-	-	30.15	0.83	-	50
Sep-26 48.38	10.25	-	-	-	29.66	0.80	-	25
Sep-26 50.31	8.77	-	-	-	28.67	0.75	-	25
Sep-26 52.25	7.37	-	-	-	27.67	0.70	-	102
Sep-26 54.17	6.11	-	-	-	26.68	0.64	-	275
Sep-26 56.11	4.90	-	-	-	25.69	0.57	-	150
Sep-26 58.05	3.94	-	-	-	25.00	0.50	-	1
Sep-26 59.99	3.12	-	-	-	24.66	0.43	-	150
Sep-26 61.92	2.44	-	-	-	24.32	0.36	-	25
Sep-26 69.66	0.74	-	-	-	22.97	0.15	-	10
Dec-26 29.99	27.28	-	-	-	37.10	1.00	-	2
Dec-26 30.96	26.33	-	-	-	36.68	0.99	-	2
Dec-26 35.80	21.63	-	-	-	34.59	0.97	-	3
Dec-26 38.70	18.92	-	-	-	33.34	0.94	-	1
Dec-26 39.67	18.03	-	-	-	32.92	0.93	-	52
Dec-26 40.63	17.18	-	-	-	32.51	0.92	-	25
Dec-26 44.49	13.87	-	-	-	30.84	0.86	-	120
Dec-26 46.44	12.32	-	-	-	30.00	0.82	-	26
Dec-26 47.41	11.55	-	-	-	29.58	0.80	-	25
Dec-26 48.38	10.81	-	-	-	29.16	0.78	-	100
Dec-26 50.31	9.45	-	-	-	28.33	0.73	-	50
Dec-26 52.25	8.09	-	-	-	27.49	0.68	-	27
Dec-26 54.17	6.91	-	-	-	26.66	0.63	-	60
Dec-26 56.11	5.73	-	-	-	25.82	0.57	-	50
Dec-26 58.05	4.80	-	-	-	25.24	0.52	-	631
Dec-26 59.99	3.94	-	-	-	24.93	0.46	-	100
Dec-26 61.92	3.26	-	-	-	24.63	0.40	-	250
Dec-26 63.85	2.61	-	-	-	24.32	0.35	-	150
Dec-26 65.78	2.12	-	-	-	24.02	0.30	-	1
Dec-26 67.72	1.64	-	-	-	23.71	0.25	-	5
Dec-26 69.66	1.30	-	-	-	23.41	0.21	-	2
Dec-26 71.60	0.97	-	-	-	23.10	0.17	-	1
Dec-26 73.53	0.76	-	-	-	22.80	0.14	-	10
Mar-27 63.85	3.34	-	-	-	24.48	0.38	-	300
Mar-27 65.78	2.79	-	-	-	24.24	0.33	-	300
Mar-27 67.72	2.31	-	-	-	24.00	0.29	-	75
Jun-27 38.70	19.31	-	-	-	32.37	0.91	-	150
Jun-27 45.47	13.89	-	-	-	29.92	0.80	-	25
Jun-27 46.44	13.20	-	-	-	29.57	0.79	-	5
Jun-27 50.31	10.49	-	-	-	28.17	0.71	-	25
Jun-27 58.05	6.08	-	-	-	25.57	0.54	-	150
Jun-27 59.99	5.20	-	-	-	25.28	0.49	-	155
Jun-27 61.92	4.52	-	-	-	25.00	0.44	-	100
Jun-27 69.66	2.23	-	-	-	23.87	0.27	-	100
Jun-27 71.60	1.88	-	-	-	23.59	0.24	-	25
Jun-27 73.53	1.53	-	-	-	23.31	0.21	-	50
Sep-27 59.99	5.76	-	-	-	25.20	0.50	-	25
Sep-27 63.85	4.40	-	-	-	24.68	0.42	-	25
Sep-27 69.66	2.76	-	-	-	23.90	0.30	-	1
Sep-27 71.60	2.31	-	-	-	23.64	0.27	-	25
Dec-27 37.73	20.49	-	-	-	32.09	0.89	-	25
Dec-27 38.70	19.72	-	-	-	31.77	0.88	-	1
Dec-27 39.67	18.96	-	-	-	31.45	0.87	-	1
Dec-27 43.54	15.99	-	-	-	30.16	0.81	-	50
Dec-27 45.47	14.64	-	-	-	29.52	0.78	-	25
Dec-27 47.41	13.31	-	-	-	28.88	0.75	-	25
Dec-27 52.25	10.24	-	-	-	27.27	0.67	-	25
Dec-27 54.17	9.08	-	-	-	26.63	0.63	-	25
Dec-27 59.99	6.26	-	-	-	25.29	0.51	-	25
Dec-27 61.92	5.57	-	-	-	25.05	0.47	-	150
Dec-27 63.85	4.91	-	-	-	24.82	0.43	-	175
Mar-28 33.30	24.47	-	-	-	33.52	0.93	-	1
Mar-28 52.89	10.42	-	-	-	27.12	0.65	-	25
Mar-28 54.86	9.26	-	-	-	26.47	0.62	-	25
Mar-28 56.81	8.29	-	-	-	25.84	0.58	-	25
Mar-28 58.77	7.41	-	-	-	25.53	0.54	-	25
Mar-28 60.73	6.55	-	-	-	25.29	0.50	-	25
Mar-28 64.65	5.22	-	-	-	24.81	0.43	-	25
Mar-28 66.60	4.56	-	-	-	24.57	0.40	-	25
Mar-28 68.56	4.04	-	-	-	24.33	0.37	-	25
Mar-28 70.53	3.55	-	-	-	24.09	0.33	-	25
Mar-28 72.49	3.06	-	-	-	23.85	0.30	-	25
Jun-28 42.12	17.53	-	-	-	30.13	0.82	-	25
Jun-28 43.10	16.86	-	-	-	29.83	0.81	-	25
Jun-28 56.81	8.54	-	-	-	25.67	0.58	-	25
Jun-28 58.77	7.65	-	-	-	25.39	0.55	-	50
Jun-28 66.60	4.83	-	-	-	24.52	0.41	-	50
Jun-28 68.56	4.33	-	-	-	24.30	0.38	-	25
Jun-28 70.53	3.83	-	-	-	24.09	0.35	-	25
Jun-28 72.49	3.33	-	-	-	23.87	0.31	-	25
Dec-28 67.24	5.44	-	-	-	24.51	0.42	-	490
Dec-29 43.51	17.49	-	-	-	27.49	0.79	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 36.76	-	-	-	-	39.21	-	-	10
Feb-26 45.47	-	-	-	-	31.79	-	-	150
Feb-26 46.44	-	-	-	-	30.96	-	-	150
Feb-26 47.41	-	-	-	-	30.14	-	-	152
Feb-26 50.31	0.01	-	-	-	27.67	-0.01	-	315
Feb-26 52.25	0.04	0.10	0.10	0.10	26.01	-0.04	1	152
Feb-26 54.17	0.17	-	-	-	24.38	-0.12	-	163
Feb-26 56.11	0.57	-	-	-	22.73	-0.33	750	768
Feb-26 58.05	1.48	-	-	-	21.62	-0.63	-	151
Mar-26 28.05	-	-	-	-	53.00	-	-	2
Mar-26 29.02	-	-	-	-	52.15	-	-	150
Mar-26 29.99	-	-	-	-	51.31	-	-	150
Mar-26 30.96	-	-	-	-	50.47	-	-	150
Mar-26 31.93	-	-	-	-	49.62	-	-	150
Mar-26 34.83	-	-	-	-	47.10	-	-	1
Mar-26 35.80	-	-	-	-	46.26	-	-	1
Mar-26 36.76	-	-	-	-	45.42	-	-	181
Mar-26 37.73	0.01	-	-	-	44.58	-	-	2
Mar-26 38.70	0.01	-	-	-	43.74	-	-	2,002
Mar-26 39.67	0.01	-	-	-	42.90	-	-	2
Mar-26 40.63	0.02	-	-	-	42.06	-0.01	-	105
Mar-26 41.60	0.02	-	-	-	41.22	-0.01	-	301
Mar-26 42.57	0.04	-	-	-	40.37	-0.01	-	16
Mar-26 43.54	0.05	-	-	-	39.53	-0.02	-	25
Mar-26 44.49	0.07	-	-	-	38.71	-0.02	-	7
Mar-26 45.47	0.10	-	-	-	37.85	-0.03	-	6
Mar-26 46.44	0.13	-	-	-	37.01	-0.04	-	176
Mar-26 47.41	0.18	-	-	-	36.17	-0.06	-	164
Mar-26 48.38	0.23	-	-	-	35.32	-0.07	-	21
Mar-26 50.31	0.40	0.46	0.46	0.46	33.65	-0.12	5	100
Mar-26 52.25	0.66	-	-	-	31.96	-0.18	-	10
Mar-26 54.17	1.08	-	-	-	30.29	-0.28	-	1
Mar-26 56.11	1.69	-	-	-	28.61	-0.40	-	1
Mar-26 59.99	3.80	-	-	-	27.14	-0.68	-	3
Apr-26 50.31	0.64	-	-	-	30.51	-0.15	-	2
Apr-26 58.05	2.90	-	-	-	24.84	-0.53	-	1
Apr-26 61.92	5.47	-	-	-	24.12	-0.76	-	1
Jun-26 26.12	-	-	-	-	44.20	-	-	1
Jun-26 27.09	0.01	-	-	-	43.56	-	-	1
Jun-26 31.93	0.03	-	-	-	40.37	-0.01	-	1
Jun-26 32.90	0.04	-	-	-	39.73	-0.01	-	25
Jun-26 33.87	0.05	-	-	-	39.09	-0.01	-	32
Jun-26 36.76	0.11	-	-	-	37.18	-0.02	-	2
Jun-26 37.73	0.13	-	-	-	36.55	-0.03	-	25
Jun-26 38.70	0.16	-	-	-	35.91	-0.03	-	11
Jun-26 39.67	0.20	-	-	-	35.27	-0.04	-	2
Jun-26 40.63	0.25	-	-	-	34.63	-0.05	-	151
Jun-26 41.60	0.29	-	-	-	33.99	-0.05	-	150
Jun-26 42.57	0.35	-	-	-	33.35	-0.06	-	170
Jun-26 43.54	0.43	-	-	-	32.72	-0.08	-	155
Jun-26 44.49	0.50	-	-	-	32.09	-0.09	-	2,051
Jun-26 45.47	0.59	-	-	-	31.44	-0.11	-	206
Jun-26 46.44	0.72	-	-	-	30.80	-0.13	-	55
Jun-26 47.41	0.84	-	-	-	30.16	-0.14	-	55
Jun-26 48.38	0.97	-	-	-	29.52	-0.17	-	111
Jun-26 50.31	1.34	-	-	-	28.25	-0.22	-	53
Jun-26 52.25	1.80	-	-	-	26.97	-0.29	2,000	2,026
Jun-26 54.17	2.36	-	-	-	25.71	-0.36	-	25
Jun-26 58.05	4.04	-	-	-	23.53	-0.55	-	150
Jun-26 59.99	5.23	-	-	-	23.05	-0.64	-	150
Jun-26 61.92	6.59	-	-	-	22.58	-0.73	-	150
Jun-26 63.85	8.08	-	-	-	22.11	-0.81	-	150
Sep-26 35.80	0.21	-	-	-	34.44	-0.03	-	1
Sep-26 36.76	0.26	-	-	-	33.94	-0.04	-	25
Sep-26 38.70	0.36	-	-	-	32.95	-0.05	-	25
Sep-26 39.67	0.43	-	-	-	32.45	-0.06	-	26
Sep-26 40.63	0.51	-	-	-	31.96	-0.07	-	28
Sep-26 41.60	0.59	-	-	-	31.46	-0.08	-	200
Sep-26 42.57	0.67	-	-	-	30.96	-0.09	-	300
Sep-26 43.54	0.79	-	-	-	30.46	-0.11	-	25
Sep-26 44.49	0.92	-	-	-	29.97	-0.12	-	51
Sep-26 45.47	1.04	-	-	-	29.47	-0.14	-	53
Sep-26 46.44	1.18	-	-	-	28.97	-0.16	-	75
Sep-26 47.41	1.37	-	-	-	28.47	-0.18	-	25
Sep-26 48.38	1.56	-	-	-	27.98	-0.20	-	75
Sep-26 50.31	1.98	-	-	-	26.99	-0.25	-	200
Sep-26 52.25	2.51	-	-	-	25.99	-0.31	-	25
Sep-26 54.17	3.15	-	-	-	25.00	-0.37	-	25
Dec-26 32.90	0.23	-	-	-	33.99	-0.03	-	25
Dec-26 33.87	0.28	-	-	-	33.58	-0.04	-	21
Dec-26 34.83	0.33	-	-	-	33.16	-0.04	-	25
Dec-26 35.80	0.38	-	-	-	32.74	-0.05	-	25
Dec-26 36.76	0.45	-	-	-	32.33	-0.05	-	26
Dec-26 37.73	0.53	-	-	-	31.91	-0.06	-	150
Dec-26 38.70	0.61	-	-	-	31.49	-0.07	-	160
Dec-26 39.67	0.70	-	-	-	31.07	-0.08	-	10
Dec-26 40.63	0.80	-	-	-	30.66	-0.09	-	1
Dec-26 41.60	0.93	-	-	-	30.24	-0.11	-	76
Dec-26 42.57	1.06	-	-	-	29.82	-0.12	-	150
Dec-26 43.54	1.19	-	-	-	29.40	-0.13	-	75
Dec-26 44.49	1.32	-	-	-	28.99	-0.15	-	50
Dec-26 45.47	1.52	-	-	-	28.57	-0.17	-	25
Dec-26 46.44	1.71	-	-	-	28.15	-0.19	-	28
Dec-26 47.41	1.90	-	-	-	27.73	-0.20	-	51
Dec-26 48.38	2.10	-	-	-	27.31	-0.22	-	76
Dec-26 50.31	2.63	-	-	-	26.48	-0.27	-	51
Dec-26 52.25	3.17	-	-	-	25.64	-0.32	-	25
Dec-26 54.17	3.89	-	-	-	24.81	-0.38	-	25
Dec-26 56.11	4.63	-	-	-	23.97	-0.44	-	35
Dec-26 59.99	6.70	-	-	-	23.08	-0.56	-	176
Mar-27 33.87	0.41	-	-	-	32.62	-0.04	-	50
Mar-27 34.83	0.47	-	-	-	32.23	-0.05	-	50
Mar-27 35.80	0.56	-	-	-	31.84	-0.06	-	75
Mar-27 36.76	0.64	-	-	-	31.45	-0.07	-	75
Mar-27 37.73	0.73	-	-	-	31.06	-0.08	-	25
Mar-27 38.70	0.81	-	-	-	30.67	-0.09	-	25
Mar-27 39.67	0.94	-	-	-	30.28	-0.10	-	50
Mar-27 40.63	1.08	-	-	-	29.90	-0.11	-	78
Mar-27 41.60	1.21	-	-	-	29.51	-0.12	-	1
Mar-27 44.49	1.68	-	-	-	28.34	-0.16	-	2
Jun-27 26.12	0.15	-	-	-	34.38	-0.02	-	1
Jun-27 30.96	0.38	-	-	-	32.63	-0.04	-	150
Jun-27 33.87	0.59	-	-	-	31.58	-0.06	-	200
Jun-27 34.83	0.68	-	-	-	31.23	-0.07	-	180
Jun-27 36.76	0.85	-	-	-	30.53	-0.08	-	25
Jun-27 38.70	1.13	-	-	-	29.83	-0.10	-	150
Jun-27 39.67	1.26	-	-	-	29.48	-0.12	-	102
Jun-27 41.60	1.55	-	-	-	28.78	-0.14	-	177
Jun-27 42.57	1.74	-	-	-	28.43	-0.16	-	150
Jun-27 43.54	1.94	-	-	-	28.08	-0.17	-	150
Jun-27 44.49	2.13	-	-	-	27.74	-0.19	-	50
Jun-27 46.44	2.56	-	-	-	27.03	-0.22	-	25
Jun-27 47.41	2.83	-	-	-	26.68	-0.24	-	150
Jun-27 48.38	3.11	-	-	-	26.33	-0.26	-	150
Jun-27 50.31	3.64	-	-	-	25.63	-0.30	-	3
Jun-27 52.25	4.34	-	-	-	24.93	-0.34	-	150
Jun-27 56.11	5.87	-	-	-	23.53	-0.44	-	25
Jun-27 65.78	11.73	-	-	-	21.90	-0.68	-	1
Sep-27 43.54	2.23	-	-	-	27.69	-0.18	-	25
Sep-27 44.49	2.42	-	-	-	27.36	-0.19	-	25
Sep-27 45.47	2.64	-	-	-	27.03	-0.21	-	25
Sep-27 46.44	2.91	-	-	-	26.69	-0.23	-	25
Dec-27 21.29	0.10	-	-	-	34.79	-0.01	-	2
Dec-27 33.87	0.90	-	-	-	30.61	-0.07	-	100
Dec-27 36.76	1.29	-	-	-	29.65	-0.10	-	25
Dec-27 37.73	1.43	-	-	-	29.32	-0.11	-	25
Dec-27 43.54	2.51	-	-	-	27.39	-0.19	-	10
Dec-27 45.47	2.99	-	-	-	26.75	-0.22	-	1,100
Dec-27 46.44	3.26	-	-	-	26.43	-0.23	-	150
Dec-27 47.41	3.53	-	-	-	26.11	-0.25	-	301
Dec-27 48.38	3.79	-	-	-	25.78	-0.27	-	150
Dec-27 50.31	4.39	-	-	-	25.14	-0.30	-	300
Dec-27 52.25	5.10	-	-	-	24.50	-0.34	-	300
Dec-27 54.17	5.79	-	-	-	23.86	-0.39	-	450
Dec-27 56.11	6.64	-	-	-	23.21	-0.43	-	450
Jun-28 43.10	3.01	-	-	-	27.06	-0.20	-	25
Jun-28 44.08	3.29	-	-	-	26.76	-0.21	-	25
Jun-28 45.06	3.56	-	-	-	26.46	-0.23	-	25
Jun-28 47.99	4.36	-	-	-	25.58	-0.27	-	25
Dec-29 43.51	4.42	-	-	-	25.97	-0.22	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 52.25	4.97	-	-	-	25.35	0.97	-	2
Feb-26 54.17	3.17	-	-	-	23.72	0.88	-	2
Feb-26 56.11	1.61	-	-	-	22.07	0.68	-	3
Feb-26 59.33	0.24	-	-	-	20.63	0.19	-	5
Mar-26 40.63	16.62	-	-	-	42.10	0.99	-	2
Mar-26 50.31	7.35	-	-	-	33.69	0.88	-	150
Mar-26 59.99	1.07	-	-	-	27.18	0.32	-	150
Jun-26 41.60	15.31	-	-	-	36.21	0.93	-	2
Jun-26 49.44	8.51	-	-	-	31.05	0.79	-	5
Jun-26 52.25	6.38	-	-	-	29.19	0.70	-	30
Jun-26 59.33	2.37	-	-	-	25.43	0.41	-	5
Jun-26 59.99	2.12	-	-	-	25.27	0.38	-	35
Jun-26 61.30	1.69	-	-	-	24.95	0.33	-	5
Sep-26 49.44	9.36	-	-	-	29.11	0.76	-	5
Sep-26 54.17	6.08	-	-	-	26.68	0.63	-	1
Sep-26 57.35	4.24	-	-	-	25.12	0.52	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 54.17	0.17	-	-	-	24.38	-0.12	-	4
Feb-26 56.11	0.56	-	-	-	22.73	-0.33	-	3
Mar-26 42.57	0.04	-	-	-	40.37	-0.01	-	20
Jun-26 50.31	1.32	-	-	-	28.25	-0.22	-	4
Sep-26 41.60	0.58	-	-	-	31.46	-0.08	-	150
Sep-26 42.57	0.68	-	-	-	30.96	-0.09	-	150

	Previous Close	47.88		06/02/26
	INDRA Close	49.12		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	3.09	-	-	-	47.78	0.70	-	20
Feb-26 48.00	2.43	-	-	-	46.98	0.62	-	1
Feb-26 49.00	1.86	-	-	-	46.18	0.53	-	20
Feb-26 52.00	0.70	0.43	0.43	0.43	44.32	0.27	1	5
Feb-26 54.00	0.29	-	-	-	43.10	0.14	-	25
Feb-26 56.00	0.11	-	-	-	41.88	0.06	-	104
Feb-26 58.00	0.03	-	-	-	40.66	0.02	-	100
Feb-26 60.00	0.01	-	-	-	39.44	0.01	-	29
Feb-26 62.00	-	-	-	-	38.21	-	-	50
Feb-26 64.00	-	-	-	-	36.99	-	-	1
Feb-26 72.00	-	-	-	-	32.11	-	-	20
Mar-26 25.00	24.18	-	-	-	60.99	1.00	-	6
Mar-26 36.00	13.35	-	-	-	54.94	0.96	-	28
Mar-26 38.00	11.49	-	-	-	53.84	0.93	-	3
Mar-26 39.00	10.59	-	-	-	53.29	0.92	-	1,000
Mar-26 40.00	9.69	-	-	-	52.74	0.89	-	500
Mar-26 41.00	8.85	-	-	-	52.19	0.87	-	25
Mar-26 44.00	6.47	-	-	-	50.54	0.77	-	25
Mar-26 44.50	6.09	-	-	-	50.27	0.75	-	25
Mar-26 45.00	5.74	-	-	-	49.99	0.73	-	53
Mar-26 50.00	2.85	-	-	-	47.55	0.49	-	3
Mar-26 52.00	2.05	-	-	-	47.14	0.40	-	3
Mar-26 56.00	0.96	-	-	-	46.33	0.23	-	5
Mar-26 58.00	0.64	-	-	-	45.92	0.17	-	1
Mar-26 60.00	0.41	-	-	-	45.52	0.12	-	2
Apr-26 43.00	7.79	-	-	-	47.86	0.77	-	1
Jun-26 23.00	26.31	-	-	-	51.43	1.00	-	117
Jun-26 35.00	15.02	-	-	-	47.28	0.91	-	29
Jun-26 37.00	13.34	-	-	-	46.58	0.88	-	7
Jun-26 38.00	12.52	-	-	-	46.24	0.86	-	8
Jun-26 42.00	9.47	-	-	-	44.85	0.77	-	8
Jun-26 44.00	8.15	-	-	-	44.16	0.72	-	16
Jun-26 47.00	6.34	-	-	-	43.12	0.63	-	154
Jun-26 50.00	4.81	-	-	-	42.32	0.54	-	2
Jun-26 54.00	3.29	-	-	-	42.03	0.42	-	5
Jun-26 56.00	2.68	-	-	-	41.88	0.36	-	9
Jun-26 58.00	2.18	-	-	-	41.73	0.31	-	28
Jun-26 72.00	0.41	-	-	-	40.68	0.08	-	5
Sep-26 39.00	12.52	-	-	-	43.60	0.81	-	1
Sep-26 50.00	6.03	-	-	-	40.76	0.55	-	100
Sep-26 60.00	2.66	-	-	-	38.93	0.32	-	4
Sep-26 68.00	1.19	-	-	-	37.46	0.17	-	5
Dec-26 30.00	20.23	-	-	-	44.82	0.92	-	25
Dec-26 31.00	19.41	-	-	-	44.58	0.91	-	25
Dec-26 32.00	18.60	-	-	-	44.35	0.90	-	25
Dec-26 35.00	16.23	-	-	-	43.63	0.86	-	25
Dec-26 45.00	9.68	-	-	-	41.26	0.67	-	1
Dec-26 47.00	8.62	-	-	-	40.78	0.63	-	4
Dec-26 48.00	8.10	-	-	-	40.55	0.61	-	4
Dec-26 50.00	7.17	-	-	-	40.14	0.57	-	1
Dec-26 54.00	5.52	-	-	-	39.52	0.48	-	125
Dec-26 56.00	4.88	-	-	-	39.21	0.44	-	50
Dec-26 58.00	4.26	4.37	4.37	4.37	38.89	0.40	1	80
Dec-26 60.00	3.64	-	-	-	38.58	0.36	-	4
Dec-26 62.00	3.19	-	-	-	38.27	0.33	-	1
Dec-26 64.00	2.75	-	-	-	37.96	0.30	-	8
Dec-26 66.00	2.31	-	-	-	37.65	0.26	-	1
Mar-27 62.00	4.04	-	-	-	38.26	0.37	-	20
Jun-27 41.00	13.48	-	-	-	40.32	0.75	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 40.00	0.04	-	-	-	52.51	-0.02	-	50
Feb-26 42.00	0.11	0.21	0.21	0.21	50.91	-0.05	3	4
Feb-26 43.00	0.18	-	-	-	50.11	-0.08	-	1
Feb-26 44.00	0.28	-	-	-	49.31	-0.12	-	1
Feb-26 45.00	0.43	-	-	-	48.51	-0.17	-	6
Feb-26 47.00	0.91	-	-	-	46.91	-0.30	-	8
Feb-26 48.00	1.24	-	-	-	46.11	-0.38	-	2
Feb-26 49.00	1.67	-	-	-	45.31	-0.47	-	55
Feb-26 50.00	2.20	2.51	2.51	2.51	44.67	-0.56	1	28
Feb-26 52.00	3.52	-	-	-	43.45	-0.73	-	13
Feb-26 54.00	5.12	-	-	-	42.23	-0.87	-	2
Feb-26 56.00	6.95	-	-	-	41.01	-0.95	-	3
Feb-26 58.00	8.89	-	-	-	39.79	-0.99	-	44
Mar-26 18.00	-	-	-	-	64.58	-	-	20
Mar-26 20.00	-	-	-	-	63.48	-	-	2
Mar-26 21.00	-	-	-	-	62.93	-	-	3
Mar-26 23.00	-	-	-	-	61.83	-	-	2
Mar-26 24.00	-	-	-	-	61.28	-	-	8
Mar-26 25.00	-	-	-	-	60.73	-	-	15
Mar-26 26.00	-	-	-	-	60.18	-	-	20
Mar-26 29.00	0.01	-	-	-	58.53	-	-	4
Mar-26 30.00	0.01	-	-	-	57.98	-	-	45
Mar-26 32.00	0.03	-	-	-	56.88	-0.01	-	30
Mar-26 34.00	0.07	-	-	-	55.78	-0.02	-	1
Mar-26 35.00	0.11	-	-	-	55.23	-0.03	-	1
Mar-26 36.00	0.15	-	-	-	54.68	-0.04	-	3
Mar-26 38.00	0.27	-	-	-	53.58	-0.06	-	25
Mar-26 39.00	0.37	-	-	-	53.03	-0.08	-	1
Mar-26 40.00	0.48	-	-	-	52.48	-0.10	-	2
Mar-26 41.50	0.71	-	-	-	51.66	-0.15	-	1
Mar-26 42.00	0.79	-	-	-	51.38	-0.16	-	1
Mar-26 44.00	1.23	-	-	-	50.28	-0.23	-	2
Mar-26 45.00	1.51	-	-	-	49.73	-0.27	-	73
Mar-26 46.00	1.84	-	-	-	49.18	-0.31	-	6
Mar-26 47.00	2.18	-	-	-	48.64	-0.36	-	1
Mar-26 48.00	2.62	-	-	-	48.09	-0.41	-	10
Mar-26 49.00	3.05	-	-	-	47.54	-0.46	-	1
Mar-26 50.00	3.61	-	-	-	47.29	-0.51	-	140
Mar-26 52.00	4.81	-	-	-	46.88	-0.61	-	11
Mar-26 54.00	6.19	-	-	-	46.48	-0.70	-	1
Mar-26 60.00	11.19	-	-	-	45.26	-0.89	-	100
Apr-26 41.00	1.02	-	-	-	48.52	-0.16	-	5
Apr-26 42.00	1.26	-	-	-	48.07	-0.19	-	2
Apr-26 47.00	2.83	-	-	-	45.79	-0.37	-	1
Apr-26 56.00	8.30	-	-	-	44.32	-0.71	-	100
Jun-26 20.00	-	-	-	-	51.97	-	-	1
Jun-26 26.00	0.06	-	-	-	49.89	-0.01	-	25
Jun-26 27.00	0.08	-	-	-	49.55	-0.01	-	25
Jun-26 30.00	0.20	-	-	-	48.51	-0.03	-	26
Jun-26 31.00	0.27	-	-	-	48.16	-0.04	-	11
Jun-26 32.00	0.33	-	-	-	47.82	-0.05	-	1
Jun-26 34.00	0.52	-	-	-	47.12	-0.07	-	4
Jun-26 35.00	0.63	-	-	-	46.78	-0.09	-	5
Jun-26 44.00	2.68	-	-	-	43.66	-0.28	-	10
Jun-26 45.00	3.02	-	-	-	43.32	-0.31	-	20
Jun-26 54.00	7.78	-	-	-	41.53	-0.59	-	4
Jun-26 56.00	9.16	-	-	-	41.38	-0.65	-	3
Jun-26 58.00	10.67	-	-	-	41.23	-0.70	-	2
Sep-26 24.00	0.14	-	-	-	48.16	-0.02	-	4
Sep-26 26.00	0.23	-	-	-	47.63	-0.03	-	4
Sep-26 30.00	0.56	-	-	-	46.57	-0.06	-	45
Sep-26 31.00	0.67	-	-	-	46.31	-0.07	-	50
Sep-26 42.00	3.17	2.88	2.88	2.88	43.39	-0.26	1	3
Sep-26 45.00	4.29	-	-	-	42.60	-0.33	-	1
Sep-26 46.00	4.74	-	-	-	42.34	-0.35	-	750
Sep-26 50.00	6.70	-	-	-	41.35	-0.45	-	9
Sep-26 52.00	7.84	-	-	-	40.98	-0.50	-	1
Sep-26 56.00	10.39	-	-	-	40.25	-0.60	-	2
Dec-26 30.00	0.90	-	-	-	45.37	-0.08	-	1
Dec-26 32.00	1.25	-	-	-	44.90	-0.10	-	10
Dec-26 35.00	1.86	-	-	-	44.18	-0.15	-	1
Dec-26 40.00	3.28	-	-	-	43.00	-0.23	-	1
Mar-27 49.00	7.69	-	-	-	39.86	-0.41	-	20
Dec-27 44.00	6.70	-	-	-	38.09	-0.31	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 47.00	3.08	-	-	-	47.78	0.70	-	4
Feb-26 48.00	2.43	-	-	-	46.98	0.62	-	5
Feb-26 49.00	1.86	-	-	-	46.18	0.53	-	4
Feb-26 50.00	1.38	-	-	-	45.54	0.44	-	4
Feb-26 54.00	0.30	-	-	-	43.10	0.14	-	17
Feb-26 60.00	0.01	-	-	-	39.44	0.01	-	5
Mar-26 54.00	1.43	-	-	-	46.74	0.31	-	8
Jun-26 52.00	3.98	-	-	-	42.18	0.47	-	5
Jun-26 56.00	2.68	-	-	-	41.88	0.36	-	6
Jun-26 58.00	2.17	-	-	-	41.73	0.31	-	5
Jun-26 68.00	0.68	-	-	-	40.98	0.12	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.00	1.67	-	-	-	45.31	-0.47	-	5
Feb-26 52.00	3.51	-	-	-	43.45	-0.73	-	3,880
Feb-26 54.00	5.12	-	-	-	42.23	-0.86	-	1,900
Mar-26 54.00	6.17	-	-	-	46.48	-0.69	-	2

	Previous Close	73.00		06/02/26
	LABORAT. ROVI Close	72.85		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	3.41	-	-	-	27.34	0.78	-	1
Feb-26 72.00	2.01	-	-	-	26.62	0.60	-	3
Feb-26 76.00	0.44	-	-	-	25.91	0.21	-	5
Mar-26 68.00	6.11	-	-	-	30.86	0.77	-	1
Mar-26 70.00	4.70	-	-	-	30.31	0.68	-	10
Mar-26 76.00	1.72	-	-	-	29.24	0.36	-	1
Jun-26 70.00	6.80	-	-	-	28.67	0.64	-	108
Dec-26 80.00	4.92	-	-	-	28.26	0.41	-	15
Dec-26 82.00	4.29	-	-	-	28.17	0.38	-	15
Dec-26 84.00	3.73	-	-	-	28.09	0.34	-	15
Dec-26 86.00	3.28	-	-	-	28.01	0.31	-	15
Dec-26 88.00	2.82	-	-	-	27.93	0.28	-	14
Dec-26 90.00	2.42	-	-	-	27.84	0.25	-	14

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 70.00	0.52	-	-	-	27.56	-0.22	-	5
Mar-26 50.00	-	-	-	-	36.28	-	-	5
Mar-26 52.00	0.01	-	-	-	35.73	-	-	6
Jun-26 50.00	0.14	-	-	-	33.32	-0.02	-	1
Jun-26 54.00	0.32	-	-	-	32.44	-0.05	-	1
Jun-26 56.00	0.46	-	-	-	32.00	-0.07	-	2
Sep-26 48.00	0.34	-	-	-	32.53	-0.04	-	1
Sep-26 54.00	0.86	-	-	-	31.37	-0.09	-	2
Sep-26 64.00	2.94	-	-	-	29.45	-0.26	-	2
Sep-26 66.00	3.58	-	-	-	29.07	-0.30	-	6

	Previous Close	3.95		06/02/26
	MAPFRE Close	3.96		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.00	0.08	-	-	-	31.05	0.46	-	15
Mar-26 3.50	0.49	-	-	-	31.97	0.89	-	3
Mar-26 3.60	0.41	-	-	-	31.64	0.83	-	11
Mar-26 3.70	0.33	-	-	-	31.30	0.76	-	13
Mar-26 3.80	0.26	-	-	-	30.97	0.68	-	300
Mar-26 3.90	0.20	-	-	-	30.63	0.59	-	200
Mar-26 4.00	0.15	-	-	-	30.33	0.49	-	66
Mar-26 4.10	0.11	-	-	-	30.08	0.40	-	10
Mar-26 4.20	0.08	-	-	-	29.84	0.31	-	1
Mar-26 4.30	0.05	-	-	-	29.60	0.23	-	40
Mar-26 4.40	0.03	-	-	-	29.35	0.16	-	15
Mar-26 4.60	0.01	-	-	-	28.86	0.07	-	10
Jun-26 3.50	0.53	-	-	-	25.72	0.84	-	5
Jun-26 3.60	0.45	-	-	-	25.45	0.79	-	15
Jun-26 3.70	0.38	-	-	-	25.19	0.73	-	5
Jun-26 3.80	0.32	-	-	-	24.92	0.66	-	34
Jun-26 3.90	0.26	-	-	-	24.65	0.59	-	1
Jun-26 4.00	0.21	-	-	-	24.39	0.52	-	21
Jun-26 4.10	0.16	-	-	-	24.15	0.44	-	20
Jun-26 4.40	0.07	-	-	-	23.45	0.24	-	33
Jun-26 4.50	0.05	-	-	-	23.21	0.19	-	10
Jun-26 4.60	0.04	-	-	-	22.98	0.14	-	2
Sep-26 3.80	0.34	-	-	-	23.40	0.63	-	3
Sep-26 3.90	0.29	-	-	-	23.24	0.57	-	10
Sep-26 4.10	0.20	-	-	-	22.91	0.44	-	10
Sep-26 4.20	0.16	-	-	-	22.73	0.38	-	33
Sep-26 4.30	0.13	-	-	-	22.55	0.33	-	7
Sep-26 4.40	0.11	-	-	-	22.38	0.28	-	3
Sep-26 4.50	0.08	-	-	-	22.20	0.23	-	13
Sep-26 4.70	0.05	-	-	-	21.85	0.16	-	15
Dec-26 3.90	0.34	-	-	-	24.04	0.56	-	5
Dec-26 4.40	0.15	-	-	-	23.32	0.32	-	1
Dec-26 4.50	0.13	-	-	-	23.17	0.28	-	11
Jun-27 5.00	0.10	-	-	-	23.67	0.20	-	1
Dec-27 5.00	0.15	-	-	-	24.76	0.25	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.90	0.06	0.07	0.07	0.07	27.60	-0.37	2	3
Feb-26 4.00	0.10	-	-	-	27.30	-0.56	-	21
Feb-26 4.10	0.17	-	-	-	27.03	-0.73	-	3
Feb-26 4.20	0.25	-	-	-	26.75	-0.86	-	1
Mar-26 2.80	-	-	-	-	30.76	-	-	5
Mar-26 3.10	-	-	-	-	29.75	-0.01	-	6
Mar-26 3.20	-	-	-	-	29.41	-0.01	-	5
Mar-26 3.50	0.02	-	-	-	28.40	-0.09	-	1
Mar-26 3.60	0.03	-	-	-	28.07	-0.14	-	2
Mar-26 3.80	0.08	-	-	-	27.40	-0.30	-	40
Mar-26 3.90	0.11	-	-	-	27.06	-0.41	-	15
Mar-26 4.00	0.16	-	-	-	26.76	-0.52	-	152
Mar-26 4.10	0.22	-	-	-	26.51	-0.62	-	155
Mar-26 4.20	0.29	-	-	-	26.27	-0.72	-	10
Apr-26 4.00	0.19	-	-	-	24.62	-0.50	-	1
Jun-26 2.00	-	-	-	-	26.05	-	-	3
Jun-26 3.00	0.01	-	-	-	23.36	-0.03	-	15
Jun-26 3.60	0.09	-	-	-	21.74	-0.27	-	5
Jun-26 3.80	0.16	-	-	-	21.21	-0.42	-	1
Jun-26 4.00	0.27	-	-	-	20.68	-0.58	-	101
Jun-26 4.90	1.03	-	-	-	18.56	-0.98	-	5
Sep-26 1.70	-	-	-	-	24.50	-	-	20
Sep-26 3.30	0.06	-	-	-	22.07	-0.15	-	2
Sep-26 3.60	0.14	-	-	-	21.62	-0.30	-	5
Sep-26 3.70	0.17	-	-	-	21.47	-0.36	-	15
Sep-26 3.80	0.22	-	-	-	21.32	-0.42	-	30
Sep-26 3.90	0.27	-	-	-	21.16	-0.48	-	1
Sep-26 5.00	1.14	-	-	-	19.24	-0.96	-	9
Dec-26 3.70	0.24	-	-	-	21.64	-0.40	-	21
Dec-26 4.20	0.53	-	-	-	21.04	-0.65	-	5
Dec-27 3.60	0.39	-	-	-	22.59	-0.41	-	10

	Previous Close	7.77		06/02/26
	MELIA HOTELS Close	7.75		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 7.50	0.40	-	-	-	23.43	0.68	-	25
Jun-26 7.00	0.95	-	-	-	24.61	0.79	-	5
Jun-26 8.00	0.36	-	-	-	23.38	0.46	-	10
Jun-26 8.50	0.18	-	-	-	22.61	0.29	-	3
Jun-26 9.00	0.08	-	-	-	21.83	0.15	-	7
Sep-26 7.75	0.59	-	-	-	25.16	0.55	-	5
Sep-26 8.00	0.47	-	-	-	24.79	0.47	-	2,000
Sep-26 8.50	0.29	-	-	-	24.06	0.34	-	10
Mar-27 7.75	0.82	-	-	-	25.91	0.55	-	10
Mar-27 8.75	0.43	-	-	-	24.92	0.37	-	5
Jun-27 7.50	1.05	-	-	-	26.55	0.61	-	5
Jun-27 7.75	0.94	-	-	-	26.38	0.56	-	5
Dec-27 7.00	1.43	1.75	1.75	1.75	27.54	0.68	2	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 7.50	0.05	0.06	0.06	0.06	23.43	-0.23	1	-
Mar-26 6.75	0.01	-	-	-	24.12	-0.04	-	1
Jun-26 8.00	0.54	-	-	-	22.51	-0.55	-	6
Dec-26 8.25	0.96	-	-	-	21.63	-0.61	-	36

	Previous Close	12.87		06/02/26
	MERLIN Close	12.98		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	0.54	-	-	-	21.69	0.82	-	3
Mar-26 11.00	2.01	-	-	-	25.22	0.98	-	4
Mar-26 13.00	0.39	-	-	-	21.65	0.52	-	140
Mar-26 13.50	0.19	-	-	-	21.43	0.32	-	14,901
Mar-26 14.00	0.08	-	-	-	21.21	0.16	-	8
Jun-26 11.00	2.11	-	-	-	25.33	0.90	-	4
Jun-26 13.50	0.44	-	-	-	21.78	0.40	-	25
Jun-26 14.00	0.28	-	-	-	21.55	0.29	-	5,000
Jun-26 14.50	0.17	-	-	-	21.32	0.20	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 11.00	-	-	-	-	25.39	-	-	5
Feb-26 11.50	-	-	-	-	24.47	-	-	2
Feb-26 12.00	0.01	-	-	-	23.54	-0.04	-	4
Mar-26 11.50	0.03	-	-	-	23.49	-0.06	-	3
Mar-26 12.00	0.07	-	-	-	22.59	-0.14	-	2
Jun-26 8.75	0.01	-	-	-	26.89	-0.01	-	1
Jun-26 11.00	0.11	-	-	-	23.14	-0.12	-	514
Jun-26 12.00	0.31	-	-	-	21.47	-0.28	-	37
Jun-26 13.00	0.70	-	-	-	19.82	-0.52	-	13
Jun-26 14.00	1.37	-	-	-	19.36	-0.76	-	2
Sep-26 10.00	0.10	-	-	-	24.81	-0.08	-	1
Sep-26 11.00	0.23	-	-	-	23.37	-0.17	-	1
Sep-26 11.50	0.34	-	-	-	22.65	-0.23	-	2
Sep-26 12.00	0.48	-	-	-	21.93	-0.31	-	2
Dec-26 11.00	0.36	-	-	-	22.84	-0.21	-	50
Dec-27 12.50	1.34	-	-	-	20.38	-0.45	-	5,000

	Previous Close	26.46		06/02/26
	NATURGY Close	26.48		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 25.00	1.59	-	-	-	26.64	0.87	-	21
Feb-26 26.00	0.81	-	-	-	25.07	0.66	-	31
Feb-26 27.00	0.29	-	-	-	23.92	0.35	-	1,021
Feb-26 28.00	0.07	-	-	-	23.16	0.12	-	3
Mar-26 23.00	3.62	-	-	-	29.64	0.93	-	1
Mar-26 24.00	2.72	-	-	-	28.31	0.86	-	150
Mar-26 25.00	1.91	-	-	-	26.97	0.76	-	2
Mar-26 26.00	1.21	-	-	-	25.64	0.61	-	32
Mar-26 27.00	0.69	-	-	-	24.69	0.44	-	159
Mar-26 28.00	0.35	0.16	0.16	0.16	24.08	0.27	7	152
Mar-26 29.00	0.15	-	-	-	23.48	0.14	-	2
Mar-26 30.00	0.06	-	-	-	22.87	0.06	-	5
Mar-26 32.00	-	-	-	-	21.66	0.01	-	2
Apr-26 27.00	0.82	-	-	-	24.71	0.44	-	1
Jun-26 24.00	2.86	-	-	-	23.93	0.80	-	1
Jun-26 25.00	2.10	-	-	-	22.75	0.70	-	260
Jun-26 26.00	1.45	-	-	-	21.57	0.57	-	64
Jun-26 27.00	0.94	-	-	-	20.68	0.43	-	750
Jun-26 28.00	0.58	-	-	-	20.06	0.31	-	27
Jun-26 29.00	0.34	-	-	-	19.45	0.21	-	2
Jun-26 31.00	0.08	-	-	-	18.21	0.07	-	10
Jun-26 32.00	0.03	-	-	-	17.60	0.03	-	1
Sep-26 22.00	4.69	-	-	-	26.14	0.90	-	1
Sep-26 27.00	1.24	-	-	-	21.26	0.45	-	1,001
Sep-26 28.00	0.86	-	-	-	20.77	0.35	-	13
Sep-26 29.00	0.57	-	-	-	20.28	0.26	-	58
Dec-26 23.00	3.90	-	-	-	25.07	0.81	-	2
Dec-26 25.00	2.50	-	-	-	23.34	0.63	-	13
Dec-26 26.00	1.92	-	-	-	22.47	0.54	-	10
Dec-26 27.00	1.45	-	-	-	21.83	0.45	-	5
Dec-26 28.00	1.07	-	-	-	21.40	0.37	-	1
Dec-26 29.00	0.78	-	-	-	20.97	0.29	-	495
Dec-26 30.00	0.55	-	-	-	20.54	0.23	-	170
Jun-27 25.00	2.76	-	-	-	23.47	0.60	-	385

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 22.00	-	-	-	-	34.30	-	-	3
Feb-26 23.00	0.01	-	-	-	32.73	-0.01	-	2,016
Feb-26 24.00	0.03	-	-	-	31.15	-0.05	-	42
Feb-26 25.00	0.13	-	-	-	29.58	-0.15	-	1,162
Feb-26 26.00	0.36	-	-	-	28.01	-0.36	-	134
Feb-26 27.00	0.85	-	-	-	26.86	-0.63	-	20
Feb-26 35.00	8.52	-	-	-	20.81	-1.00	-	2
Mar-26 16.50	-	-	-	-	34.45	-	-	1
Mar-26 18.50	-	-	-	-	31.78	-	-	3
Mar-26 20.00	-	-	-	-	29.78	-	-	247
Mar-26 21.00	0.01	-	-	-	28.44	-0.01	-	119
Mar-26 22.00	0.02	-	-	-	27.11	-0.02	-	1
Mar-26 23.00	0.05	-	-	-	25.77	-0.05	-	7
Mar-26 24.00	0.12	-	-	-	24.44	-0.11	-	531
Mar-26 25.00	0.27	-	-	-	23.10	-0.21	-	2,028
Mar-26 26.00	0.54	0.55	0.55	0.55	21.77	-0.38	1	55
Mar-26 27.00	1.01	-	-	-	20.82	-0.59	-	17
Apr-26 24.00	0.31	-	-	-	23.07	-0.20	-	10
Jun-26 18.50	0.03	-	-	-	28.24	-0.02	-	1
Jun-26 21.00	0.12	-	-	-	25.28	-0.07	-	50
Jun-26 22.00	0.20	-	-	-	24.10	-0.11	-	11
Jun-26 23.00	0.33	-	-	-	22.92	-0.16	-	23
Jun-26 24.00	0.52	-	-	-	21.73	-0.24	-	41
Jun-26 25.00	0.79	-	-	-	20.55	-0.34	-	76
Jun-26 26.00	1.17	-	-	-	19.37	-0.47	-	12
Jun-26 27.00	1.70	-	-	-	18.48	-0.61	-	28
Sep-26 18.00	0.09	-	-	-	27.06	-0.04	-	10
Sep-26 19.00	0.14	-	-	-	26.03	-0.06	-	25
Sep-26 19.50	0.18	-	-	-	25.51	-0.07	-	25
Sep-26 20.00	0.22	-	-	-	25.00	-0.09	-	25
Sep-26 21.00	0.34	-	-	-	23.97	-0.13	-	25
Sep-26 22.00	0.48	-	-	-	22.93	-0.18	-	26
Sep-26 23.00	0.68	-	-	-	21.90	-0.24	-	30
Sep-26 24.00	0.95	-	-	-	20.87	-0.32	-	14
Sep-26 25.00	1.30	-	-	-	19.84	-0.42	-	5
Sep-26 27.00	2.31	-	-	-	18.05	-0.63	-	1
Dec-26 20.00	0.40	-	-	-	24.00	-0.13	-	1
Dec-26 22.00	0.75	-	-	-	22.26	-0.23	-	2
Dec-26 23.00	1.02	-	-	-	21.39	-0.29	-	4
Dec-26 24.00	1.35	-	-	-	20.52	-0.37	-	2,067
Dec-26 25.00	1.75	-	-	-	19.66	-0.45	-	42
Dec-26 26.00	2.22	-	-	-	18.79	-0.55	-	1
Mar-27 26.00	2.38	-	-	-	18.62	-0.53	-	190
Sep-27 26.00	3.23	-	-	-	18.66	-0.57	-	95
Dec-27 26.00	3.61	-	-	-	18.72	-0.58	-	97

	Previous Close	0.35		06/02/26
	OBRASCON HUARTE Close	0.36		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 0.35	0.02	-	-	-	46.58	0.58	-	10
Mar-26 0.39	0.01	-	-	-	42.13	0.29	-	50
Jun-26 0.30	0.07	-	-	-	43.58	0.79	-	3
Jun-26 0.35	0.04	-	-	-	43.34	0.58	-	14
Sep-26 0.25	0.12	-	-	-	43.77	0.89	-	45
Sep-26 0.35	0.05	-	-	-	43.30	0.60	-	169

	Previous Close	76.15		06/02/26
	PHARMA MAR Close	76.25		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 76.00	7.71	-	-	-	72.80	0.56	-	1
Mar-26 78.00	6.87	-	-	-	72.61	0.52	-	2
Mar-26 80.00	6.07	-	-	-	72.55	0.48	-	2
Mar-26 82.00	5.29	-	-	-	72.48	0.44	-	2
Mar-26 86.00	4.10	-	-	-	72.36	0.36	-	1
Mar-26 90.00	3.12	-	-	-	72.24	0.30	-	12
Mar-26 96.00	2.01	-	-	-	72.06	0.21	-	2
Mar-26 100.00	1.46	-	-	-	71.93	0.16	-	1
Jun-26 64.00	19.72	-	-	-	73.33	0.74	-	1
Jun-26 68.00	17.22	-	-	-	71.74	0.69	-	1
Jun-26 70.00	16.14	-	-	-	70.95	0.67	-	1
Jun-26 72.00	15.05	-	-	-	70.15	0.64	-	1
Jun-26 76.00	12.87	-	-	-	68.56	0.59	-	1
Jun-26 80.00	11.29	-	-	-	68.08	0.54	-	3
Jun-26 100.00	5.34	-	-	-	66.07	0.32	-	1
Jun-26 115.00	2.87	2.84	2.84	2.84	64.56	0.20	1	5
Jun-26 120.00	2.27	-	-	-	64.06	0.17	-	2
Jun-26 130.00	1.43	-	-	-	63.06	0.12	-	1
Sep-26 78.00	14.42	-	-	-	63.82	0.59	-	1
Sep-26 92.00	9.89	-	-	-	63.46	0.45	-	4
Sep-26 120.00	4.52	-	-	-	62.72	0.25	-	1
Dec-26 76.00	16.75	-	-	-	59.43	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 78.00	4.51	-	-	-	59.20	-0.55	-	1
Mar-26 27.00	0.01	-	-	-	101.70	-	-	5
Mar-26 60.00	2.10	-	-	-	83.71	-0.16	-	6
Mar-26 62.00	2.59	-	-	-	82.62	-0.19	-	2
Mar-26 70.00	4.97	-	-	-	78.25	-0.32	-	5
Mar-26 74.00	6.65	-	-	-	76.06	-0.40	-	1
Mar-26 76.00	7.52	-	-	-	74.97	-0.44	-	3
Mar-26 80.00	9.88	-	-	-	74.72	-0.52	-	1
Mar-26 110.00	34.34	-	-	-	73.80	-0.91	-	1
Jun-26 35.00	0.76	-	-	-	85.95	-0.04	-	1
Jun-26 43.00	1.70	-	-	-	82.77	-0.08	-	8
Jun-26 76.00	12.31	-	-	-	69.64	-0.41	-	4
Jun-26 78.00	13.50	-	-	-	69.36	-0.43	-	1
Sep-26 52.00	5.32	-	-	-	72.96	-0.17	-	1
Sep-26 54.00	5.88	-	-	-	72.29	-0.19	-	1
Sep-26 66.00	10.38	-	-	-	68.31	-0.30	-	3
Sep-26 74.00	14.09	-	-	-	65.65	-0.38	-	2
Sep-26 78.00	16.32	-	-	-	64.85	-0.42	-	1
Sep-26 80.00	17.59	-	-	-	64.80	-0.44	-	1
Sep-26 88.00	22.76	-	-	-	64.59	-0.51	-	3
Sep-26 92.00	25.68	-	-	-	64.49	-0.55	-	1
Dec-26 48.00	5.00	-	-	-	67.96	-0.15	-	1
Dec-26 60.00	9.13	-	-	-	64.76	-0.24	-	2

	Previous Close	16.95		06/02/26
	PUIG Close	16.55		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 15.00	1.68	1.89	1.89	1.85	48.88	0.86	10	12
Feb-26 15.50	1.28	-	-	-	48.11	0.77	-	6
Feb-26 16.00	0.93	-	-	-	47.33	0.66	-	13
Feb-26 18.50	0.09	-	-	-	45.97	0.12	-	1
Mar-26 11.00	5.58	-	-	-	49.93	0.99	-	3
Mar-26 11.50	5.09	-	-	-	49.43	0.99	-	1
Mar-26 14.50	2.35	-	-	-	46.40	0.82	-	70
Mar-26 15.00	1.97	-	-	-	45.90	0.76	-	2
Mar-26 15.50	1.63	-	-	-	45.40	0.70	-	10
Mar-26 16.00	1.32	-	-	-	44.89	0.62	-	4
Mar-26 17.50	0.64	-	-	-	44.30	0.39	-	1
Mar-26 19.00	0.27	-	-	-	44.24	0.20	-	6
Jun-26 13.00	3.92	-	-	-	42.87	0.87	-	17
Jun-26 14.00	3.15	-	-	-	42.29	0.80	-	14
Jun-26 15.00	2.46	-	-	-	41.71	0.71	-	1
Jun-26 16.00	1.88	-	-	-	41.12	0.61	-	12
Jun-26 17.00	1.39	-	-	-	40.35	0.51	-	11
Jun-26 17.50	1.17	-	-	-	39.84	0.46	-	112
Sep-26 11.00	5.72	-	-	-	40.62	0.95	-	1
Sep-26 14.50	2.98	-	-	-	39.14	0.73	-	3
Sep-26 16.00	2.13	-	-	-	38.50	0.60	-	5
Sep-26 19.00	0.96	-	-	-	36.94	0.36	-	1
Dec-26 16.50	2.05	-	-	-	34.70	0.56	-	1
Dec-26 18.50	1.30	-	-	-	34.01	0.41	-	2
Dec-26 19.50	1.01	-	-	-	33.67	0.35	-	20
Jun-27 15.50	2.69	-	-	-	30.92	0.64	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	-	-	-	-	52.74	-	-	5
Feb-26 13.00	-	-	-	-	51.97	-0.01	-	13
Feb-26 13.50	0.01	-	-	-	51.19	-0.02	-	18
Feb-26 14.00	0.03	-	-	-	50.41	-0.04	-	21
Feb-26 14.50	0.06	-	-	-	49.64	-0.08	-	2
Feb-26 15.00	0.12	-	-	-	48.86	-0.14	-	10
Feb-26 15.50	0.22	-	-	-	48.09	-0.23	-	5
Feb-26 16.00	0.37	-	-	-	47.31	-0.34	-	16
Feb-26 16.50	0.57	0.60	0.60	0.60	46.54	-0.47	1	7
Feb-26 17.00	0.85	-	-	-	46.34	-0.60	-	5
Mar-26 11.50	0.01	-	-	-	46.95	-0.01	-	1
Mar-26 12.00	0.02	-	-	-	46.44	-0.02	-	1
Mar-26 12.50	0.03	-	-	-	45.94	-0.03	-	1
Mar-26 13.00	0.06	-	-	-	45.44	-0.05	-	26
Mar-26 13.50	0.10	-	-	-	44.93	-0.08	-	145
Mar-26 14.00	0.15	-	-	-	44.43	-0.12	-	215
Mar-26 14.50	0.23	-	-	-	43.92	-0.16	-	78
Mar-26 15.00	0.35	-	-	-	43.42	-0.23	-	21
Mar-26 15.50	0.50	-	-	-	42.92	-0.30	-	5
Mar-26 16.00	0.68	-	-	-	42.41	-0.37	-	4
Mar-26 16.50	0.90	-	-	-	41.91	-0.46	-	6
Mar-26 17.00	1.18	-	-	-	41.84	-0.54	-	5
Apr-26 15.50	0.71	0.80	0.80	0.80	41.88	-0.32	10	10
Jun-26 11.50	0.12	-	-	-	40.86	-0.06	-	3
Jun-26 12.00	0.18	-	-	-	40.57	-0.09	-	2,168
Jun-26 13.00	0.34	-	-	-	39.98	-0.15	-	26
Jun-26 13.50	0.45	-	-	-	39.69	-0.19	-	526
Jun-26 14.00	0.58	-	-	-	39.40	-0.23	-	5
Jun-26 14.50	0.75	-	-	-	39.11	-0.28	-	140
Jun-26 15.00	0.92	-	-	-	38.82	-0.32	-	40
Jun-26 15.50	1.14	-	-	-	38.52	-0.38	-	4
Jun-26 16.00	1.36	-	-	-	38.23	-0.43	-	100
Jun-26 16.50	1.63	-	-	-	37.94	-0.48	-	1
Sep-26 12.00	0.33	-	-	-	37.79	-0.12	-	5
Sep-26 12.50	0.41	-	-	-	37.58	-0.15	-	13
Sep-26 13.00	0.54	-	-	-	37.37	-0.18	-	21
Sep-26 13.50	0.67	-	-	-	37.16	-0.21	-	8
Sep-26 14.00	0.83	-	-	-	36.95	-0.25	-	10
Sep-26 14.50	1.01	-	-	-	36.74	-0.29	-	1
Sep-26 16.00	1.66	-	-	-	36.10	-0.42	-	136
Dec-26 11.00	0.22	-	-	-	34.49	-0.08	-	2
Dec-26 12.00	0.38	-	-	-	34.18	-0.13	-	1
Dec-26 12.50	0.49	-	-	-	34.03	-0.16	-	5
Dec-26 13.00	0.62	-	-	-	33.88	-0.19	-	1
Dec-26 13.50	0.75	-	-	-	33.73	-0.22	-	4
Dec-26 14.00	0.93	-	-	-	33.58	-0.26	-	3
Dec-26 14.50	1.11	-	-	-	33.43	-0.29	-	10
Dec-26 15.00	1.31	-	-	-	33.28	-0.33	-	5
Dec-26 15.50	1.55	-	-	-	33.13	-0.37	-	5
Dec-26 16.00	1.78	-	-	-	32.98	-0.41	-	19
Dec-26 16.50	2.05	-	-	-	32.83	-0.45	-	1
Mar-27 16.00	1.86	-	-	-	30.98	-0.41	-	15
Jun-27 16.00	2.10	-	-	-	29.65	-0.42	-	311
Jun-27 21.00	5.48	-	-	-	28.55	-0.74	-	20
Dec-27 15.50	2.01	-	-	-	28.05	-0.38	-	162
Dec-27 16.00	2.27	-	-	-	27.98	-0.42	-	156

	Previous Close	15.11		06/02/26
	REDEIA Close	15.20		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 12.50	2.71	-	-	-	19.51	1.00	-	2
Feb-26 14.50	0.73	-	-	-	17.50	0.92	-	1
Feb-26 15.00	0.33	-	-	-	16.99	0.67	-	13
Feb-26 15.50	0.09	-	-	-	16.55	0.29	-	6
Feb-26 16.00	0.01	-	-	-	16.14	0.06	-	24
Mar-26 12.50	2.73	-	-	-	18.27	1.00	-	2
Mar-26 14.50	0.82	-	-	-	16.83	0.81	-	5
Mar-26 15.00	0.47	-	-	-	16.46	0.62	-	4
Mar-26 15.50	0.22	-	-	-	16.11	0.39	-	2
Mar-26 16.00	0.08	-	-	-	15.76	0.19	-	6
Mar-26 16.50	0.02	-	-	-	15.41	0.07	-	50
Mar-26 17.00	-	-	-	-	15.06	0.02	-	2
Mar-26 17.50	-	-	-	-	14.71	-	-	8
Mar-26 18.00	-	-	-	-	14.36	-	-	2
Mar-26 18.50	-	-	-	-	14.00	-	-	10
Mar-26 19.50	-	-	-	-	13.30	-	-	2
Mar-26 20.00	-	-	-	-	12.95	-	-	1
Apr-26 14.00	1.32	-	-	-	16.86	0.89	-	1
Jun-26 14.00	1.49	-	-	-	18.02	0.81	-	1
Jun-26 15.00	0.79	-	-	-	17.12	0.60	-	12
Jun-26 15.50	0.53	-	-	-	16.68	0.47	-	185
Jun-26 16.00	0.33	-	-	-	16.24	0.34	1,378	1,389
Jun-26 16.50	0.19	-	-	-	15.80	0.23	-	61
Jun-26 17.50	0.05	-	-	-	14.92	0.08	-	2
Jun-26 18.00	0.02	-	-	-	14.48	0.04	-	10
Jun-26 18.50	0.01	-	-	-	14.05	0.01	-	1
Jun-26 19.00	-	-	-	-	13.61	-	-	10
Jun-26 20.00	-	-	-	-	12.73	-	-	10
Sep-26 14.00	1.57	-	-	-	19.36	0.78	-	3
Sep-26 15.00	0.90	-	-	-	18.38	0.59	-	3
Sep-26 15.50	0.64	-	-	-	17.93	0.48	-	16
Sep-26 16.00	0.44	-	-	-	17.51	0.37	-	62
Sep-26 16.50	0.29	-	-	-	17.10	0.27	-	1
Sep-26 17.00	0.17	-	-	-	16.68	0.19	-	10
Dec-26 12.00	3.33	-	-	-	20.80	0.96	-	20
Dec-26 15.00	1.01	-	-	-	18.36	0.57	-	20
Dec-26 15.50	0.76	0.72	0.72	0.72	17.96	0.48	2	2
Dec-26 16.00	0.55	-	-	-	17.55	0.38	-	4
Mar-27 17.50	0.22	-	-	-	16.09	0.18	-	10
Dec-27 14.50	1.52	-	-	-	19.24	0.61	-	275

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	-	-	-	-	18.49	-0.01	-	24
Feb-26 14.50	0.02	-	-	-	17.99	-0.09	-	40
Feb-26 15.00	0.12	0.17	0.17	0.17	17.48	-0.34	6	75
Feb-26 15.50	0.38	-	-	-	17.04	-0.71	-	21
Mar-26 13.50	0.01	-	-	-	17.23	-0.02	-	1
Mar-26 14.00	0.03	-	-	-	16.87	-0.07	-	7
Mar-26 14.50	0.09	-	-	-	16.51	-0.18	-	20
Mar-26 15.00	0.23	-	-	-	16.14	-0.38	-	30
Mar-26 15.50	0.48	-	-	-	15.79	-0.62	-	7
Mar-26 16.00	0.85	-	-	-	15.44	-0.83	-	4
Mar-26 16.50	1.30	-	-	-	15.09	-0.96	-	4
Mar-26 18.00	2.80	-	-	-	14.04	-1.00	-	10
Apr-26 13.50	0.02	-	-	-	16.82	-0.05	-	5
Apr-26 14.00	0.06	-	-	-	16.49	-0.11	-	5
Apr-26 14.50	0.15	-	-	-	16.16	-0.23	-	11
Apr-26 15.00	0.31	-	-	-	15.83	-0.40	-	1
Apr-26 16.00	0.90	-	-	-	15.17	-0.77	-	2
Jun-26 13.00	0.05	-	-	-	18.77	-0.07	-	2
Jun-26 13.50	0.10	-	-	-	18.32	-0.12	1,378	1,378
Jun-26 14.00	0.19	-	-	-	17.87	-0.19	-	60
Jun-26 14.50	0.31	-	-	-	17.42	-0.29	-	103
Jun-26 15.00	0.49	-	-	-	16.97	-0.41	-	30
Jun-26 15.50	0.73	-	-	-	16.53	-0.54	-	104
Jun-26 16.00	1.03	-	-	-	16.09	-0.68	-	55
Jun-26 16.50	1.40	-	-	-	15.65	-0.80	-	11
Sep-26 13.00	0.20	-	-	-	18.29	-0.17	-	7
Sep-26 13.50	0.31	-	-	-	17.80	-0.24	-	36
Sep-26 14.00	0.45	-	-	-	17.30	-0.33	-	34
Sep-26 14.50	0.64	-	-	-	16.81	-0.42	-	9
Sep-26 15.00	0.89	-	-	-	16.32	-0.53	-	8
Sep-26 15.50	1.18	-	-	-	15.87	-0.64	-	2
Sep-26 16.00	1.52	-	-	-	15.45	-0.74	-	36
Sep-26 16.50	1.91	-	-	-	15.04	-0.82	-	1
Sep-26 19.00	4.24	-	-	-	12.95	-1.00	-	1
Dec-26 13.00	0.28	-	-	-	17.79	-0.19	-	2
Dec-26 13.50	0.40	-	-	-	17.38	-0.26	-	93
Dec-26 14.00	0.55	-	-	-	16.97	-0.34	-	38
Dec-26 14.50	0.75	-	-	-	16.57	-0.42	-	109
Dec-26 15.00	0.99	-	-	-	16.16	-0.51	-	19
Dec-26 15.50	1.27	-	-	-	15.76	-0.61	-	2
Dec-26 16.00	1.60	-	-	-	15.35	-0.70	-	2
Dec-26 17.00	2.38	-	-	-	14.54	-0.86	-	1
Dec-26 18.00	3.28	-	-	-	13.73	-0.95	-	1
Mar-27 14.50	0.87	-	-	-	15.97	-0.44	-	5
Mar-27 15.00	1.12	-	-	-	15.62	-0.52	-	1
Mar-27 17.00	2.47	-	-	-	13.94	-0.83	-	1
Jun-27 14.50	0.95	-	-	-	15.99	-0.44	-	5
Jun-27 15.50	1.48	-	-	-	15.30	-0.59	-	12
Dec-27 14.00	1.08	-	-	-	16.12	-0.43	-	20
Dec-27 15.00	1.60	-	-	-	15.60	-0.56	-	10
Dec-27 19.00	4.70	-	-	-	12.32	-0.96	-	4
Dec-28 13.00	1.09	-	-	-	16.63	-0.37	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 15.50	0.48	-	-	-	15.79	-0.61	-	2
Mar-26 16.00	0.84	-	-	-	15.44	-0.81	-	8
Sep-26 13.50	0.31	-	-	-	17.80	-0.23	-	2
Sep-26 14.00	0.45	-	-	-	17.30	-0.32	-	1
Sep-26 15.00	0.87	-	-	-	16.32	-0.51	-	1
Sep-26 18.00	3.20	-	-	-	13.79	-0.95	-	10
Dec-26 13.50	0.39	-	-	-	17.38	-0.25	-	4

	Previous Close	16.15		06/02/26
	REPSOL Close	16.80		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w2 16.50	0.49	-	-	-	34.66	0.65	-	11
Feb-26 15.00	1.85	-	-	-	39.89	0.93	-	5
Feb-26 15.50	1.40	-	-	-	38.29	0.87	-	2
Feb-26 16.00	0.98	0.61	0.61	0.61	36.69	0.76	10	261
Feb-26 16.50	0.63	0.38	0.38	0.38	35.09	0.62	6	51
Feb-26 17.00	0.36	-	-	-	34.00	0.45	-	25
Feb-26 17.50	0.19	-	-	-	33.65	0.28	-	6
Feb-26 18.00	0.09	-	-	-	33.29	0.16	-	3
Mar-26 7.00	9.81	-	-	-	59.55	1.00	-	2
Mar-26 11.00	5.82	-	-	-	48.20	1.00	-	3
Mar-26 14.50	2.45	-	-	-	38.26	0.89	-	301
Mar-26 15.00	2.02	-	-	-	36.84	0.84	-	10
Mar-26 15.50	1.62	-	-	-	35.43	0.77	-	10,645
Mar-26 16.00	1.25	-	-	-	34.01	0.69	-	3,401
Mar-26 16.50	0.92	-	-	-	32.59	0.59	-	341
Mar-26 17.00	0.65	-	-	-	31.57	0.49	-	137
Mar-26 17.50	0.44	0.32	0.32	0.32	31.13	0.38	5	97
Mar-26 18.00	0.29	-	-	-	30.70	0.28	-	160
Mar-26 18.50	0.18	-	-	-	30.26	0.19	-	1
Apr-26 16.50	1.07	-	-	-	30.11	0.59	-	1
Apr-26 17.50	0.58	0.51	0.51	0.51	28.64	0.41	150	153
Apr-26 19.00	0.18	-	-	-	27.19	0.17	-	1
Jun-26 9.00	7.87	-	-	-	44.46	0.99	-	1
Jun-26 11.00	5.92	-	-	-	39.98	0.97	-	1
Jun-26 12.00	4.98	-	-	-	37.73	0.95	-	10
Jun-26 13.00	4.06	-	-	-	35.49	0.91	-	169
Jun-26 14.00	3.18	-	-	-	33.25	0.85	-	3,126
Jun-26 14.50	2.77	-	-	-	32.13	0.81	-	30
Jun-26 15.00	2.37	-	-	-	31.01	0.77	-	68
Jun-26 15.50	2.00	-	-	-	29.88	0.72	-	133
Jun-26 16.00	1.65	-	-	-	28.76	0.66	-	200
Jun-26 16.50	1.33	-	-	-	27.64	0.59	-	110
Jun-26 17.00	1.06	-	-	-	26.92	0.52	-	30
Jun-26 17.50	0.84	-	-	-	26.77	0.45	-	275
Jun-26 18.00	0.67	-	-	-	26.62	0.38	-	506
Jun-26 18.50	0.51	0.48	0.48	0.48	26.47	0.32	2	30
Jun-26 19.00	0.39	-	-	-	26.32	0.26	-	150
Sep-26 14.00	3.27	-	-	-	32.55	0.83	-	56
Sep-26 14.50	2.89	-	-	-	31.70	0.79	-	11
Sep-26 15.00	2.51	-	-	-	30.86	0.75	-	379
Sep-26 15.50	2.16	-	-	-	30.01	0.70	-	51
Sep-26 16.00	1.83	-	-	-	29.17	0.64	-	50
Sep-26 16.50	1.53	-	-	-	28.33	0.58	-	280
Sep-26 17.00	1.27	-	-	-	27.72	0.52	-	59
Sep-26 17.50	1.05	-	-	-	27.45	0.46	-	8
Sep-26 18.00	0.86	0.65	0.65	0.65	27.18	0.40	3	304
Sep-26 18.50	0.70	-	-	-	26.92	0.35	-	401
Sep-26 19.00	0.56	-	-	-	26.65	0.30	-	2
Sep-26 21.00	0.21	-	-	-	25.58	0.14	-	14
Dec-26 10.00	6.90	-	-	-	35.80	0.98	-	14
Dec-26 12.00	5.03	-	-	-	33.22	0.93	-	5
Dec-26 13.00	4.16	-	-	-	31.93	0.88	-	60
Dec-26 13.50	3.75	-	-	-	31.28	0.84	-	100
Dec-26 14.00	3.36	-	-	-	30.64	0.81	-	19,223
Dec-26 14.50	2.98	-	-	-	29.99	0.77	-	1
Dec-26 15.50	2.30	-	-	-	28.70	0.68	-	3,070
Dec-26 16.00	1.99	-	-	-	28.06	0.63	-	2,038
Dec-26 16.50	1.71	-	-	-	27.41	0.57	-	1
Dec-26 17.00	1.46	-	-	-	26.95	0.52	-	86
Dec-26 17.50	1.24	-	-	-	26.76	0.47	-	50
Dec-26 18.00	1.07	1.00	1.00	1.00	26.58	0.42	1	93
Dec-26 18.50	0.90	-	-	-	26.39	0.37	-	211
Dec-26 19.00	0.76	-	-	-	26.20	0.33	-	7
Dec-26 19.50	0.64	-	-	-	26.01	0.29	-	100
Dec-26 21.00	0.36	0.28	0.28	0.28	25.44	0.19	1	6
Dec-26 22.00	0.24	-	-	-	25.07	0.13	-	20
Mar-27 13.00	4.18	-	-	-	32.22	0.87	-	22
Mar-27 13.50	3.78	-	-	-	31.57	0.83	-	25
Mar-27 14.00	3.40	-	-	-	30.93	0.80	-	356
Mar-27 14.50	3.03	-	-	-	30.28	0.76	-	5
Mar-27 15.50	2.37	-	-	-	28.99	0.67	-	13
Mar-27 16.00	2.07	-	-	-	28.35	0.62	-	1
Mar-27 16.50	1.79	-	-	-	27.70	0.57	-	25
Mar-27 18.00	1.16	-	-	-	26.84	0.43	-	50
Mar-27 18.50	0.99	-	-	-	26.64	0.38	-	5
Mar-27 19.00	0.86	-	-	-	26.44	0.34	-	5
Mar-27 19.50	0.72	-	-	-	26.25	0.31	-	5
Mar-27 22.00	0.30	-	-	-	25.25	0.15	-	20
Jun-27 11.00	5.97	-	-	-	34.18	0.95	-	1
Jun-27 11.50	5.52	-	-	-	33.55	0.93	-	25
Jun-27 12.50	4.65	-	-	-	32.28	0.88	-	50
Jun-27 13.00	4.25	-	-	-	31.64	0.85	-	117
Jun-27 13.50	3.86	-	-	-	31.01	0.82	-	27
Jun-27 14.00	3.48	-	-	-	30.37	0.78	-	25
Jun-27 14.50	3.13	-	-	-	29.74	0.74	-	5,050
Jun-27 15.00	2.79	-	-	-	29.10	0.70	-	110
Jun-27 15.50	2.48	-	-	-	28.46	0.66	-	50
Jun-27 16.00	2.19	-	-	-	27.83	0.61	-	2
Jun-27 16.50	1.92	-	-	-	27.19	0.57	-	30
Jun-27 17.00	1.67	-	-	-	26.74	0.52	-	1,020
Jun-27 17.50	1.47	-	-	-	26.55	0.48	-	26
Sep-27 12.50	4.64	-	-	-	32.23	0.89	-	50
Sep-27 13.00	4.22	-	-	-	31.61	0.85	-	50
Sep-27 15.50	2.48	-	-	-	28.48	0.65	-	1
Sep-27 18.00	1.33	-	-	-	26.48	0.44	-	3,000
Sep-27 18.50	1.17	-	-	-	26.32	0.40	-	3,000
Sep-27 20.00	0.78	-	-	-	25.84	0.30	-	2,000
Sep-27 21.00	0.60	-	-	-	25.52	0.24	-	5
Dec-27 11.00	5.98	-	-	-	33.83	0.95	-	2
Dec-27 11.50	5.53	-	-	-	33.24	0.93	-	1
Dec-27 12.00	5.09	-	-	-	32.64	0.90	-	4
Dec-27 12.50	4.69	-	-	-	32.04	0.87	-	50
Dec-27 13.00	4.29	-	-	-	31.45	0.84	-	30
Dec-27 14.00	3.56	-	-	-	30.26	0.77	-	5,150
Dec-27 14.50	3.22	-	-	-	29.66	0.73	-	2,100
Dec-27 15.00	2.89	-	-	-	29.07	0.69	-	150
Dec-27 15.50	2.60	-	-	-	28.47	0.65	-	100
Dec-27 16.00	2.33	-	-	-	27.88	0.60	-	3
Dec-27 16.50	2.06	-	-	-	27.28	0.56	-	1,614
Dec-27 17.00	1.82	-	-	-	26.88	0.52	-	35
Dec-27 17.50	1.65	-	-	-	26.75	0.48	-	2
Dec-27 19.50	1.05	-	-	-	26.23	0.35	-	5
Mar-28 16.50	2.06	-	-	-	27.32	0.56	-	1
Dec-28 16.00	2.62	-	-	-	29.43	0.60	-	2,000
Dec-28 17.00	2.20	-	-	-	28.72	0.53	-	15,000
Dec-29 10.00	6.89	-	-	-	33.97	0.99	-	210
Dec-29 11.50	5.51	-	-	-	32.99	0.93	-	1
Dec-29 12.00	5.11	-	-	-	32.66	0.90	-	1
Dec-29 12.50	4.74	-	-	-	32.33	0.85	-	803

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16.00	-	-	-	-	38.32	-	10	-
Feb-26 w2 16.00	0.07	-	-	-	35.09	-0.15	-	5
Feb-26 13.50	-	-	-	-	44.35	-	-	11
Feb-26 14.00	0.01	-	-	-	42.75	-0.01	-	7
Feb-26 14.50	0.02	-	-	-	41.15	-0.03	-	22
Feb-26 15.00	0.04	0.10	0.10	0.10	39.56	-0.07	1	185
Feb-26 15.50	0.09	0.17	0.17	0.17	37.96	-0.13	1	9,390
Feb-26 16.00	0.17	0.26	0.26	0.26	36.36	-0.24	10	201
Feb-26 16.50	0.32	-	-	-	34.76	-0.38	-	160
Feb-26 17.00	0.55	-	-	-	33.67	-0.56	-	15
Feb-26 17.50	0.88	-	-	-	33.32	-0.72	-	6
Mar-26 7.50	-	-	-	-	56.95	-	-	8
Mar-26 7.75	-	-	-	-	56.24	-	-	3
Mar-26 8.00	-	-	-	-	55.53	-	-	3
Mar-26 8.50	-	-	-	-	54.11	-	-	10
Mar-26 8.75	-	-	-	-	53.40	-	-	7
Mar-26 9.00	-	-	-	-	52.69	-	-	62
Mar-26 9.25	-	-	-	-	51.98	-	-	172
Mar-26 9.50	-	-	-	-	51.27	-	-	2
Mar-26 9.75	-	-	-	-	50.56	-	-	7
Mar-26 10.00	-	-	-	-	49.86	-	-	522
Mar-26 10.50	-	-	-	-	48.44	-	-	707
Mar-26 11.00	-	-	-	-	47.02	-	-	5,463
Mar-26 11.50	-	-	-	-	45.60	-0.01	-	334
Mar-26 12.00	0.01	-	-	-	44.18	-0.01	-	161
Mar-26 12.50	0.02	-	-	-	42.76	-0.02	-	183
Mar-26 13.00	0.03	-	-	-	41.34	-0.03	-	28
Mar-26 13.50	0.05	-	-	-	39.92	-0.05	-	48
Mar-26 14.00	0.07	-	-	-	38.50	-0.07	-	79
Mar-26 14.50	0.11	0.16	0.16	0.16	37.08	-0.11	1	28
Mar-26 15.00	0.18	0.25	0.25	0.25	35.66	-0.16	10	3,276
Mar-26 15.50	0.27	-	-	-	34.25	-0.22	-	161
Mar-26 16.00	0.39	-	-	-	32.83	-0.31	-	1,030
Mar-26 16.50	0.56	-	-	-	31.41	-0.41	-	8
Mar-26 17.00	0.79	-	-	-	30.39	-0.52	-	111
Mar-26 17.50	1.09	-	-	-	29.95	-0.63	-	17
Mar-26 18.00	1.44	-	-	-	29.52	-0.74	-	95
Mar-26 18.50	1.83	-	-	-	29.08	-0.82	-	1
Apr-26 13.50	0.09	-	-	-	36.46	-0.07	-	1
Apr-26 14.00	0.13	-	-	-	35.13	-0.10	-	5
Apr-26 15.00	0.27	-	-	-	32.47	-0.19	-	1
Jun-26 8.25	-	-	-	-	44.68	-	-	25
Jun-26 9.25	0.01	-	-	-	42.44	-0.01	-	20
Jun-26 9.75	0.02	-	-	-	41.32	-0.01	-	2
Jun-26 10.00	0.02	-	-	-	40.76	-0.01	-	5,610
Jun-26 10.50	0.03	-	-	-	39.64	-0.02	-	3,072
Jun-26 11.00	0.04	-	-	-	38.52	-0.02	-	8,958
Jun-26 11.50	0.06	-	-	-	37.40	-0.03	-	115
Jun-26 12.00	0.08	-	-	-	36.27	-0.05	-	15,286
Jun-26 12.50	0.11	-	-	-	35.15	-0.06	-	399
Jun-26 13.00	0.15	-	-	-	34.03	-0.08	-	322
Jun-26 13.50	0.19	-	-	-	32.91	-0.11	-	12
Jun-26 14.00	0.26	-	-	-	31.79	-0.14	-	128
Jun-26 14.50	0.33	-	-	-	30.67	-0.18	-	163
Jun-26 15.00	0.43	0.45	0.46	0.45	29.55	-0.23	150	336
Jun-26 15.50	0.55	-	-	-	28.42	-0.28	-	126
Jun-26 16.00	0.69	-	-	-	27.30	-0.34	-	138
Jun-26 16.50	0.87	-	-	-	26.18	-0.41	-	310
Jun-26 17.00	1.09	-	-	-	25.46	-0.49	-	301
Jun-26 18.00	1.70	-	-	-	25.16	-0.64	-	100
Sep-26 6.75	-	-	-	-	41.41	-	-	2
Sep-26 10.50	0.08	-	-	-	35.08	-0.04	-	19
Sep-26 11.00	0.11	-	-	-	34.24	-0.05	-	30
Sep-26 11.50	0.14	-	-	-	33.39	-0.07	-	51
Sep-26 12.00	0.19	-	-	-	32.55	-0.09	-	295
Sep-26 12.50	0.25	-	-	-	31.71	-0.11	-	80
Sep-26 13.00	0.31	-	-	-	30.86	-0.14	-	14
Sep-26 13.50	0.40	-	-	-	30.02	-0.17	-	13
Sep-26 14.00	0.50	0.54	0.54	0.54	29.18	-0.21	1	64
Sep-26 14.50	0.61	-	-	-	28.33	-0.25	-	278
Sep-26 15.00	0.76	-	-	-	27.49	-0.30	-	45
Sep-26 15.50	0.92	-	-	-	26.64	-0.35	-	4
Sep-26 16.00	1.11	-	-	-	25.80	-0.41	-	11
Sep-26 16.50	1.32	-	-	-	24.96	-0.47	-	200
Sep-26 17.00	1.58	-	-	-	24.35	-0.54	-	400
Sep-26 17.50	1.88	-	-	-	24.08	-0.60	-	300
Sep-26 18.00	2.21	-	-	-	23.81	-0.66	-	1
Dec-26 8.00	0.02	-	-	-	35.97	-0.01	-	9,500
Dec-26 8.75	0.04	-	-	-	35.00	-0.02	-	1
Dec-26 9.00	0.05	-	-	-	34.68	-0.02	-	13,015
Dec-26 9.50	0.06	-	-	-	34.03	-0.03	-	750
Dec-26 10.00	0.09	-	-	-	33.39	-0.04	-	34,000
Dec-26 10.50	0.12	-	-	-	32.74	-0.05	-	1,000
Dec-26 11.00	0.16	-	-	-	32.10	-0.07	-	15,621
Dec-26 11.50	0.21	-	-	-	31.45	-0.08	-	3,187
Dec-26 12.00	0.27	-	-	-	30.81	-0.11	-	15,760
Dec-26 12.50	0.34	-	-	-	30.16	-0.13	-	117
Dec-26 13.00	0.42	-	-	-	29.52	-0.16	-	12,000
Dec-26 13.50	0.53	-	-	-	28.87	-0.19	-	1
Dec-26 14.00	0.63	-	-	-	28.23	-0.23	-	11,025
Dec-26 14.50	0.78	-	-	-	27.58	-0.27	-	24
Dec-26 15.00	0.93	-	-	-	26.94	-0.31	-	4,011
Dec-26 15.50	1.11	-	-	-	26.29	-0.36	-	13
Dec-26 16.00	1.30	-	-	-	25.65	-0.41	-	2,002
Dec-26 16.50	1.53	-	-	-	25.00	-0.46	-	2
Dec-26 17.00	1.79	-	-	-	24.54	-0.52	-	1
Dec-26 19.50	3.51	-	-	-	23.60	-0.76	-	5
Mar-27 7.25	0.03	-	-	-	36.05	-0.01	-	4
Mar-27 8.00	0.05	-	-	-	35.09	-0.02	-	1
Mar-27 10.00	0.16	-	-	-	32.51	-0.06	-	245
Mar-27 11.50	0.34	-	-	-	30.57	-0.12	-	216
Mar-27 12.00	0.41	-	-	-	29.93	-0.14	-	210
Mar-27 12.50	0.51	-	-	-	29.28	-0.17	-	401
Mar-27 13.50	0.73	-	-	-	27.99	-0.23	-	4
Mar-27 14.00	0.88	-	-	-	27.35	-0.27	-	80
Mar-27 14.50	1.02	-	-	-	26.70	-0.31	-	100
Mar-27 15.00	1.21	-	-	-	26.06	-0.35	-	50
Mar-27 15.50	1.40	-	-	-	25.41	-0.40	-	27
Mar-27 16.00	1.62	-	-	-	24.77	-0.45	-	75
Mar-27 16.50	1.86	-	-	-	24.12	-0.50	-	25
Mar-27 17.00	2.12	-	-	-	23.66	-0.55	-	75
Jun-27 8.00	0.06	-	-	-	34.12	-0.02	-	25,000
Jun-27 9.50	0.16	-	-	-	32.22	-0.06	-	40
Jun-27 10.50	0.26	-	-	-	30.95	-0.08	-	2
Jun-27 11.50	0.40	-	-	-	29.68	-0.13	-	80
Jun-27 12.00	0.48	-	-	-	29.04	-0.15	-	210
Jun-27 12.50	0.59	-	-	-	28.41	-0.18	-	200
Jun-27 13.00	0.69	-	-	-	27.77	-0.21	-	5,025
Jun-27 13.50	0.82	-	-	-	27.14	-0.24	-	183
Jun-27 14.00	0.96	-	-	-	26.50	-0.27	-	38
Jun-27 16.00	1.70	-	-	-	23.96	-0.44	-	25
Sep-27 10.50	0.37	-	-	-	30.44	-0.11	-	100
Sep-27 11.00	0.44	-	-	-	29.82	-0.13	-	101
Sep-27 11.50	0.55	-	-	-	29.19	-0.15	-	100
Sep-27 12.00	0.65	-	-	-	28.57	-0.18	-	104
Sep-27 14.00	1.19	-	-	-	26.06	-0.31	-	25
Sep-27 14.50	1.38	-	-	-	25.44	-0.35	-	270
Sep-27 15.50	1.78	-	-	-	24.19	-0.43	-	159
Dec-27 7.75	0.11	-	-	-	32.52	-0.03	-	234
Dec-27 8.00	0.12	-	-	-	32.22	-0.04	-	23,000
Dec-27 8.50	0.16	-	-	-	31.63	-0.05	-	8,000
Dec-27 9.00	0.21	-	-	-	31.03	-0.06	-	7,000
Dec-27 9.75	0.29	-	-	-	30.14	-0.09	-	62
Dec-27 10.00	0.33	-	-	-	29.84	-0.09	-	11,028
Dec-27 10.50	0.40	-	-	-	29.25	-0.11	-	12,938
Dec-27 11.00	0.48	-	-	-	28.65	-0.13	-	27,640
Dec-27 12.00	0.68	-	-	-	27.46	-0.18	-	1
Dec-27 13.00	0.94	-	-	-	26.27	-0.24	-	231
Dec-27 14.00	1.24	-	-	-	25.08	-0.31	-	15,000
Dec-27 14.50	1.42	-	-	-	24.48	-0.35	-	7
Dec-27 15.00	1.60	-	-	-	23.89	-0.39	-	7,001
Dec-27 16.50	2.28	-	-	-	22.10	-0.51	-	1,500
Dec-27 20.00	4.75	-	-	-	20.92	-0.77	-	2
Dec-28 9.00	0.42	-	-	-	29.41	-0.10	-	40,500
Dec-28 10.00	0.61	-	-	-	28.53	-0.14	-	10,000
Dec-28 11.50	0.99	-	-	-	27.22	-0.21	-	1,000
Dec-28 15.00	2.30	-	-	-	24.17	-0.42	-	28,500
Dec-28 16.00	2.79	-	-	-	23.29	-0.49	-	15,000
Jun-29 11.00	1.04	-	-	-	27.61	-0.20	-	140
Dec-29 7.75	0.40	-	-	-	29.48	-0.09	-	30,000
Dec-29 8.00	0.44	-	-	-	29.32	-0.09	-	17,000
Dec-29 11.00	1.20	-	-	-	27.36	-0.22	-	20,000
Dec-29 11.50	1.36	-	-	-	27.03	-0.24	-	17,000
Dec-29 12.50	1.75	-	-	-	26.37	-0.30	-	800

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 16.50	0.30	-	-	-	38.33	1.00	10	-
Feb-26 15.00	1.85	-	-	-	39.89	0.93	-	10
Feb-26 15.00	1.85	-	-	-	39.89	0.93	-	20
Feb-26 16.00	0.98	-	-	-	36.69	0.76	-	10
Feb-26 16.00	0.98	-	-	-	36.69	0.76	-	15
Feb-26 16.50	0.63	-	-	-	35.09	0.62	-	30
Feb-26 16.50	0.63	0.54	0.54	0.54	35.09	0.62	5	15
Feb-26 18.00	0.09	-	-	-	33.29	0.16	-	1
Mar-26 9.00	7.82	-	-	-	53.87	1.00	-	11
Mar-26 9.50	7.32	-	-	-	52.45	1.00	-	1
Mar-26 10.00	6.82	-	-	-	51.04	1.00	-	2
Mar-26 11.00	5.82	-	-	-	48.20	0.99	-	7
Mar-26 14.00	2.91	-	-	-	39.68	0.92	-	51
Mar-26 14.00	2.91	-	-	-	39.68	0.92	-	10
Mar-26 14.50	2.46	-	-	-	38.26	0.88	-	1
Mar-26 16.00	1.25	-	-	-	34.01	0.69	-	10
Mar-26 16.50	0.92	-	-	-	32.59	0.59	-	10
Mar-26 17.00	0.65	-	-	-	31.57	0.48	-	10
Mar-26 17.00	0.65	0.60	0.60	0.60	31.57	0.48	5	6
Mar-26 17.50	0.44	-	-	-	31.13	0.38	-	10
Jun-26 14.00	3.18	-	-	-	33.25	0.84	-	1
Jun-26 14.50	2.77	-	-	-	32.13	0.81	-	1
Jun-26 15.00	2.37	-	-	-	31.01	0.76	-	1
Jun-26 16.00	1.65	-	-	-	28.76	0.65	-	3
Sep-26 14.00	3.04	-	-	-	32.55	0.77	-	1
Sep-26 14.50	2.67	-	-	-	31.70	0.73	-	1
Sep-26 17.00	1.18	-	-	-	27.72	0.48	-	2
Dec-26 17.00	1.43	-	-	-	26.95	0.50	-	7
Dec-27 12.00	4.59	-	-	-	32.64	0.77	-	15,000
Dec-27 16.00	2.20	-	-	-	27.88	0.54	-	7
Dec-28 15.25	2.81	-	-	-	30.09	0.56	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 14.00	0.01	-	-	-	42.75	-0.01	-	1
Feb-26 15.00	0.04	-	-	-	39.56	-0.07	-	20
Feb-26 16.00	0.17	-	-	-	36.36	-0.23	-	15
Feb-26 16.50	0.32	-	-	-	34.76	-0.38	-	10
Mar-26 9.50	-	-	-	-	51.27	-	-	2
Mar-26 9.75	-	-	-	-	50.56	-	-	1
Mar-26 11.00	-	-	-	-	47.02	-	-	7
Mar-26 13.50	0.05	-	-	-	39.92	-0.05	-	33
Mar-26 15.50	0.27	-	-	-	34.25	-0.22	-	23
Mar-26 16.00	0.39	-	-	-	32.83	-0.30	-	10
Mar-26 16.00	0.39	-	-	-	32.83	-0.30	-	1
Mar-26 16.50	0.56	-	-	-	31.41	-0.40	-	30
Jun-26 12.00	0.08	-	-	-	36.27	-0.05	-	13
Jun-26 13.00	0.15	-	-	-	34.03	-0.08	-	20
Jun-26 14.00	0.26	-	-	-	31.79	-0.14	-	1
Jun-26 15.00	0.43	-	-	-	29.55	-0.22	-	1
Jun-26 15.50	0.54	-	-	-	28.42	-0.27	-	3
Sep-26 11.00	0.11	-	-	-	34.24	-0.05	-	1,200
Sep-26 16.50	1.30	-	-	-	24.96	-0.46	-	3
Dec-26 10.00	0.09	-	-	-	33.39	-0.04	-	7
Dec-26 11.00	0.16	-	-	-	32.10	-0.06	-	1
Dec-26 13.50	0.52	-	-	-	28.87	-0.19	-	150
Mar-27 11.50	0.33	-	-	-	30.57	-0.11	-	1
Dec-28 15.25	2.37	-	-	-	23.95	-0.40	-	750

	Previous Close	4.03		06/02/26
	SACYR Close	4.26		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.50	0.77	-	-	-	18.74	1.00	-	10
Jun-26 3.20	1.08	-	-	-	18.26	1.00	-	10
Jun-26 3.70	0.60	-	-	-	18.07	0.92	-	10
Jun-26 3.80	0.52	-	-	-	18.03	0.88	-	10
Sep-26 3.50	0.82	-	-	-	18.32	0.94	-	10
Sep-26 4.00	0.41	-	-	-	18.12	0.73	-	20
Dec-26 3.90	0.51	-	-	-	18.97	0.75	-	25
Dec-26 4.00	0.44	-	-	-	18.93	0.70	-	5
Dec-26 4.20	0.33	-	-	-	18.85	0.59	-	20
Jun-27 3.90	0.56	-	-	-	20.12	0.71	-	25
Dec-27 4.00	0.56	-	-	-	20.62	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 4.10	0.01	0.08	0.08	0.08	19.13	-0.15	70	70
Jun-26 3.60	0.01	-	-	-	19.18	-0.06	-	10
Jun-26 3.80	0.04	-	-	-	19.10	-0.14	-	102
Sep-26 3.60	0.04	-	-	-	19.31	-0.13	-	20

	Previous Close	10.47		06/02/26
	SANTANDER Close	10.66		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 10.00	0.66	0.63	0.63	0.56	43.78	1.00	2	-
Feb-26 w2 9.75	0.92	-	-	-	35.86	0.97	1	1
Feb-26 w2 10.00	0.68	-	-	-	34.53	0.91	-	1
Feb-26 8.00	2.67	-	-	-	46.63	1.00	-	26
Feb-26 8.75	1.92	-	-	-	42.52	0.99	-	1
Feb-26 9.00	1.67	-	-	-	41.15	0.98	-	150
Feb-26 9.75	0.96	-	-	-	37.05	0.90	-	3
Feb-26 10.00	0.74	-	-	-	35.68	0.83	-	19
Feb-26 10.50	0.37	-	-	-	32.95	0.61	-	125
Feb-26 11.00	0.14	-	-	-	31.91	0.32	-	185
Feb-26 11.50	0.04	-	-	-	31.68	0.12	-	44
Feb-26 14.00	-	-	-	-	30.50	-	-	1
Feb-26 w4 10.00	0.79	0.78	0.78	0.78	36.00	0.79	1	1
Mar-26 3.60	7.07	-	-	-	62.11	1.00	-	1
Mar-26 5.00	5.67	-	-	-	55.85	1.00	-	10
Mar-26 5.50	5.17	-	-	-	53.61	1.00	-	17
Mar-26 5.75	4.92	-	-	-	52.50	1.00	-	15
Mar-26 6.00	4.67	-	-	-	51.38	1.00	-	20
Mar-26 6.25	4.42	-	-	-	50.26	1.00	-	12
Mar-26 6.50	4.18	-	-	-	49.14	1.00	-	35
Mar-26 6.75	3.93	-	-	-	48.02	1.00	-	300
Mar-26 7.00	3.68	-	-	-	46.91	1.00	-	7,670
Mar-26 7.25	3.43	-	-	-	45.79	1.00	-	150
Mar-26 7.50	3.18	-	-	-	44.67	0.99	-	10
Mar-26 7.75	2.93	-	-	-	43.55	0.99	-	10
Mar-26 8.00	2.69	-	-	-	42.43	0.98	-	538
Mar-26 8.25	2.45	-	-	-	41.32	0.97	-	3,363
Mar-26 8.50	2.20	-	-	-	40.20	0.96	-	1,402
Mar-26 8.75	1.97	-	-	-	39.08	0.94	-	14
Mar-26 9.00	1.74	1.71	1.71	1.71	37.96	0.92	1	6
Mar-26 9.50	1.29	-	-	-	35.73	0.85	-	373
Mar-26 9.75	1.08	-	-	-	34.61	0.80	-	30
Mar-26 10.00	0.89	-	-	-	33.49	0.74	-	52,019
Mar-26 10.50	0.55	-	-	-	31.26	0.59	-	45,061
Mar-26 11.00	0.31	-	-	-	30.37	0.41	-	25
Mar-26 11.50	0.16	-	-	-	30.12	0.25	-	74
Mar-26 12.00	0.07	-	-	-	29.87	0.14	-	778
Apr-26 8.00	2.72	-	-	-	39.91	0.96	-	5
Apr-26 9.75	1.18	-	-	-	33.02	0.76	-	150
Apr-26 10.50	0.67	-	-	-	30.06	0.58	-	10
Apr-26 11.00	0.42	-	-	-	29.25	0.44	-	10
Apr-26 11.50	0.25	-	-	-	28.98	0.31	-	40
Jun-26 3.10	7.57	-	-	-	54.57	1.00	-	3
Jun-26 4.80	5.88	-	-	-	48.93	1.00	-	25
Jun-26 5.00	5.68	-	-	-	48.27	1.00	-	125
Jun-26 5.50	5.19	-	-	-	46.61	1.00	-	3,750
Jun-26 6.00	4.69	-	-	-	44.96	0.99	-	5
Jun-26 6.25	4.44	-	-	-	44.13	0.99	-	3,735
Jun-26 6.50	4.20	-	-	-	43.30	0.99	-	260
Jun-26 6.75	3.95	-	-	-	42.47	0.98	-	10,000
Jun-26 7.00	3.71	-	-	-	41.64	0.98	-	91
Jun-26 7.25	3.47	-	-	-	40.81	0.97	-	81
Jun-26 7.50	3.23	-	-	-	39.98	0.96	-	38
Jun-26 7.75	3.00	-	-	-	39.16	0.95	-	20
Jun-26 8.00	2.77	-	-	-	38.33	0.93	-	22,548
Jun-26 8.25	2.54	-	-	-	37.50	0.91	-	20
Jun-26 8.50	2.32	-	-	-	36.67	0.89	-	29
Jun-26 8.75	2.10	-	-	-	35.84	0.87	-	53
Jun-26 9.00	1.89	-	-	-	35.01	0.83	-	330
Jun-26 9.25	1.69	-	-	-	34.18	0.80	-	14,844
Jun-26 9.50	1.50	-	-	-	33.35	0.76	-	11
Jun-26 9.75	1.31	-	-	-	32.53	0.72	-	44
Jun-26 10.00	1.13	-	-	-	31.70	0.67	-	105
Jun-26 10.50	0.82	-	-	-	30.04	0.57	-	13,408
Jun-26 11.00	0.58	0.55	0.55	0.55	29.32	0.46	14	29
Jun-26 11.50	0.41	-	-	-	29.04	0.36	-	150
Jun-26 12.00	0.28	-	-	-	28.76	0.27	-	104
Jun-26 12.50	0.18	-	-	-	28.47	0.19	-	10
Jun-26 13.50	0.07	-	-	-	27.91	0.09	-	7
Sep-26 4.50	6.18	-	-	-	46.84	1.00	-	20
Sep-26 4.60	6.08	-	-	-	46.56	1.00	-	25
Sep-26 4.70	5.98	-	-	-	46.29	1.00	-	50
Sep-26 4.80	5.88	-	-	-	46.01	1.00	-	25
Sep-26 4.90	5.78	-	-	-	45.73	1.00	-	25
Sep-26 5.00	5.68	-	-	-	45.45	1.00	-	25
Sep-26 5.75	4.94	-	-	-	43.36	0.99	-	1
Sep-26 6.00	4.70	-	-	-	42.67	0.98	-	2
Sep-26 6.25	4.46	-	-	-	41.97	0.98	-	5
Sep-26 6.50	4.22	-	-	-	41.28	0.97	-	16
Sep-26 7.00	3.75	-	-	-	39.89	0.95	-	4
Sep-26 7.75	3.08	-	-	-	37.80	0.90	-	30
Sep-26 8.00	2.86	-	-	-	37.10	0.88	-	100
Sep-26 8.50	2.45	-	-	-	35.71	0.84	-	30
Sep-26 9.00	2.05	-	-	-	34.32	0.78	-	41
Sep-26 9.25	1.87	-	-	-	33.62	0.75	-	1
Sep-26 9.50	1.69	-	-	-	32.93	0.72	-	4
Sep-26 9.75	1.52	-	-	-	32.23	0.68	-	5,003
Sep-26 10.00	1.36	-	-	-	31.54	0.65	-	114
Sep-26 10.50	1.06	-	-	-	30.15	0.57	-	5
Sep-26 11.50	0.64	-	-	-	29.15	0.41	-	5
Dec-26 3.00	7.67	-	-	-	49.31	1.00	-	1
Dec-26 4.00	6.68	-	-	-	46.81	1.00	-	100
Dec-26 4.40	6.28	-	-	-	45.81	1.00	-	50
Dec-26 4.50	6.18	-	-	-	45.56	1.00	-	1
Dec-26 4.60	6.08	-	-	-	45.31	1.00	-	82
Dec-26 4.70	5.98	-	-	-	45.06	1.00	-	50
Dec-26 4.80	5.88	-	-	-	44.81	1.00	-	15,050
Dec-26 4.90	5.79	-	-	-	44.56	1.00	-	50
Dec-26 5.00	5.69	-	-	-	44.31	1.00	-	10,029
Dec-26 5.25	5.44	-	-	-	43.68	0.99	-	25
Dec-26 5.75	4.96	-	-	-	42.43	0.98	-	6
Dec-26 6.00	4.72	-	-	-	41.81	0.98	-	7
Dec-26 6.50	4.25	-	-	-	40.56	0.95	-	5
Dec-26 7.50	3.36	-	-	-	38.05	0.89	-	11
Dec-26 7.75	3.15	-	-	-	37.43	0.88	-	2
Dec-26 8.00	2.95	-	-	-	36.80	0.85	-	10,026
Dec-26 8.25	2.75	-	-	-	36.18	0.83	-	230
Dec-26 8.50	2.55	-	-	-	35.55	0.81	-	100
Dec-26 8.75	2.37	-	-	-	34.93	0.79	-	4
Dec-26 9.00	2.19	-	-	-	34.30	0.76	-	135
Dec-26 10.00	1.52	1.52	1.52	1.52	31.80	0.64	2	89
Dec-26 10.50	1.23	-	-	-	30.55	0.58	-	53
Dec-26 11.00	0.99	0.89	0.89	0.89	29.92	0.51	3	66
Dec-26 11.50	0.80	-	-	-	29.57	0.44	-	12
Dec-26 12.00	0.63	-	-	-	29.23	0.38	-	3
Dec-26 12.50	0.50	-	-	-	28.88	0.32	-	100
Dec-26 13.00	0.38	-	-	-	28.54	0.26	-	1,620
Mar-27 4.50	6.18	-	-	-	44.10	1.00	-	25
Mar-27 4.60	6.08	-	-	-	43.87	1.00	-	25
Mar-27 4.70	5.98	-	-	-	43.64	1.00	-	25
Mar-27 4.80	5.88	-	-	-	43.42	1.00	-	50
Mar-27 4.90	5.79	-	-	-	43.19	0.99	-	50
Mar-27 5.00	5.69	-	-	-	42.96	0.99	-	50
Mar-27 5.25	5.45	-	-	-	42.39	0.99	-	25
Mar-27 6.00	4.73	-	-	-	40.68	0.96	-	25
Mar-27 6.25	4.50	-	-	-	40.11	0.95	-	25
Mar-27 7.50	3.42	-	-	-	37.25	0.87	-	1
Mar-27 8.00	3.03	-	-	-	36.11	0.83	-	2
Mar-27 9.25	2.12	-	-	-	33.26	0.72	-	130
Mar-27 9.50	1.96	-	-	-	32.69	0.69	-	10
Jun-27 6.00	4.74	-	-	-	40.04	0.96	-	25
Jun-27 6.25	4.52	-	-	-	39.52	0.94	-	25
Jun-27 6.50	4.30	-	-	-	39.00	0.93	-	25
Jun-27 6.75	4.08	-	-	-	38.47	0.91	-	25
Jun-27 7.00	3.87	-	-	-	37.95	0.90	-	25
Jun-27 7.25	3.67	-	-	-	37.42	0.88	-	25
Jun-27 7.50	3.47	-	-	-	36.90	0.86	-	10
Jun-27 9.00	2.37	-	-	-	33.76	0.74	-	6,000
Jun-27 9.75	1.90	-	-	-	32.19	0.66	-	1
Jun-27 10.00	1.75	-	-	-	31.66	0.64	-	5,000
Jun-27 12.50	0.73	-	-	-	28.90	0.37	-	5
Dec-27 2.30	8.37	-	-	-	46.06	1.00	-	65
Dec-27 4.20	6.48	-	-	-	42.56	1.00	-	7,000
Dec-27 4.30	6.38	-	-	-	42.37	1.00	-	1
Dec-27 4.90	5.79	-	-	-	41.27	0.99	-	4
Dec-27 5.00	5.69	-	-	-	41.08	0.99	-	2
Dec-27 5.25	5.45	-	-	-	40.62	0.98	-	3
Dec-27 5.50	5.22	-	-	-	40.16	0.97	-	5
Dec-27 7.00	3.94	-	-	-	37.39	0.88	-	2,545
Dec-27 7.50	3.56	-	-	-	36.47	0.84	-	4
Dec-27 8.00	3.20	-	-	-	35.55	0.81	-	3
Dec-27 8.50	2.86	-	-	-	34.62	0.77	-	2
Dec-27 9.00	2.53	-	-	-	33.70	0.73	-	1
Dec-27 9.25	2.38	-	-	-	33.24	0.70	-	25
Dec-27 10.00	1.94	-	-	-	31.86	0.64	-	11
Dec-27 10.50	1.69	-	-	-	30.94	0.59	-	1
Dec-27 12.00	1.10	-	-	-	29.63	0.45	-	5
Mar-28 8.75	2.77	-	-	-	34.09	0.74	-	1
Mar-28 9.00	2.63	-	-	-	33.66	0.72	-	450
Mar-28 9.25	2.48	-	-	-	33.22	0.70	-	300
Mar-28 9.50	2.33	-	-	-	32.78	0.68	-	50
Mar-28 9.75	2.19	-	-	-	32.34	0.66	-	250
Mar-28 10.00	2.04	-	-	-	31.91	0.64	-	125
Mar-28 13.50	0.79	0.76	0.76	0.76	28.71	0.34	150	150
Jun-28 6.00	4.79	-	-	-	38.78	0.93	-	3
Jun-28 10.00	2.12	-	-	-	32.27	0.64	-	150
Jun-28 12.50	1.14	-	-	-	29.93	0.43	-	2
Dec-28 5.00	5.69	-	-	-	40.36	0.98	-	1
Dec-28 8.50	3.10	-	-	-	35.21	0.75	-	3,004
Dec-28 9.00	2.82	-	-	-	34.48	0.72	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 9.00	-	-	-	-	48.77	-	20	-
Feb-26 w1 11.00	0.34	-	-	-	39.60	-1.00	15	-
Feb-26 w1 11.50	0.84	-	-	-	39.40	-1.00	1	-
Feb-26 w2 8.75	-	-	-	-	40.83	-	-	30
Feb-26 w2 9.00	-	-	-	-	39.50	-	-	10
Feb-26 8.75	-	-	-	-	42.42	-0.01	-	25
Feb-26 9.00	0.01	-	-	-	41.05	-0.02	-	9
Feb-26 9.25	0.01	-	-	-	39.69	-0.03	-	6
Feb-26 9.50	0.02	-	-	-	38.32	-0.06	-	15
Feb-26 9.75	0.04	-	-	-	36.95	-0.10	-	17
Feb-26 10.00	0.07	-	-	-	35.58	-0.17	-	366
Feb-26 10.20	0.11	-	-	-	34.49	-0.24	-	20,001
Feb-26 10.50	0.20	-	-	-	32.85	-0.39	-	258
Feb-26 11.00	0.47	-	-	-	31.81	-0.68	-	46
Feb-26 11.50	0.87	-	-	-	31.58	-0.88	-	10
Feb-26 12.00	1.34	-	-	-	31.34	-0.98	-	150
Feb-26 w4 9.50	0.05	-	-	-	38.70	-0.10	-	10
Feb-26 w4 10.00	0.12	-	-	-	35.93	-0.21	-	10
Mar-26 3.30	-	-	-	-	62.91	-	-	2
Mar-26 3.70	-	-	-	-	61.12	-	-	10
Mar-26 3.90	-	-	-	-	60.23	-	-	7
Mar-26 4.00	-	-	-	-	59.78	-	-	2
Mar-26 4.10	-	-	-	-	59.33	-	-	5
Mar-26 4.20	-	-	-	-	58.89	-	-	5
Mar-26 5.00	-	-	-	-	55.31	-	-	15,012
Mar-26 5.25	-	-	-	-	54.19	-	-	110
Mar-26 5.50	-	-	-	-	53.07	-	-	22,616
Mar-26 5.75	-	-	-	-	51.96	-	-	868
Mar-26 6.00	-	-	-	-	50.84	-	-	10,631
Mar-26 6.25	-	-	-	-	49.72	-	-	4
Mar-26 6.50	-	-	-	-	48.60	-	-	7
Mar-26 6.75	-	-	-	-	47.48	-	-	230
Mar-26 7.00	-	-	-	-	46.37	-	-	36
Mar-26 7.25	-	-	-	-	45.25	-	-	142
Mar-26 7.50	-	-	-	-	44.13	-0.01	-	10,400
Mar-26 7.75	0.01	-	-	-	43.01	-0.01	-	150
Mar-26 8.00	0.01	-	-	-	41.89	-0.02	-	11,032
Mar-26 8.25	0.02	-	-	-	40.78	-0.03	-	132
Mar-26 8.50	0.02	-	-	-	39.66	-0.04	-	374
Mar-26 8.75	0.04	-	-	-	38.54	-0.06	-	98
Mar-26 9.00	0.05	-	-	-	37.42	-0.08	-	376
Mar-26 9.25	0.07	-	-	-	36.30	-0.11	-	333
Mar-26 9.50	0.11	-	-	-	35.19	-0.15	-	44
Mar-26 9.75	0.15	-	-	-	34.07	-0.20	-	54
Mar-26 10.00	0.20	-	-	-	32.95	-0.26	-	20,176
Mar-26 10.50	0.36	-	-	-	30.72	-0.42	-	213
Mar-26 11.00	0.62	-	-	-	29.83	-0.60	-	26
Mar-26 11.50	0.97	-	-	-	29.58	-0.76	-	5
Mar-26 12.00	1.39	-	-	-	29.33	-0.88	-	6
Apr-26 9.25	0.13	-	-	-	34.00	-0.15	-	2
Apr-26 9.75	0.22	-	-	-	32.03	-0.23	-	10
Apr-26 10.50	0.45	-	-	-	29.07	-0.42	-	5
Apr-26 11.00	0.70	-	-	-	28.26	-0.57	-	12
Jun-26 3.10	-	-	-	-	52.81	-	-	1
Jun-26 3.80	-	-	-	-	50.49	-	-	25,000
Jun-26 4.10	-	-	-	-	49.49	-	-	3
Jun-26 4.20	-	-	-	-	49.16	-	-	5
Jun-26 4.30	-	-	-	-	48.83	-	-	5
Jun-26 4.40	-	-	-	-	48.50	-	-	5
Jun-26 4.50	-	-	-	-	48.17	-	-	3,751
Jun-26 4.70	-	-	-	-	47.50	-	-	5
Jun-26 4.80	-	-	-	-	47.17	-	-	6
Jun-26 4.90	-	-	-	-	46.84	-	-	5
Jun-26 5.50	0.01	-	-	-	44.85	-0.01	-	17
Jun-26 5.75	0.01	-	-	-	44.02	-0.01	-	116
Jun-26 6.00	0.01	-	-	-	43.20	-0.01	-	2
Jun-26 6.25	0.01	-	-	-	42.37	-0.01	-	3,502
Jun-26 6.50	0.02	-	-	-	41.54	-0.02	-	776
Jun-26 6.75	0.03	-	-	-	40.71	-0.03	-	103
Jun-26 7.00	0.04	-	-	-	39.88	-0.03	-	360
Jun-26 7.25	0.05	-	-	-	39.05	-0.04	-	96
Jun-26 7.50	0.06	-	-	-	38.22	-0.05	-	12,106
Jun-26 7.75	0.08	-	-	-	37.40	-0.07	-	5,787
Jun-26 8.00	0.10	-	-	-	36.57	-0.09	-	23,502
Jun-26 8.25	0.12	-	-	-	35.74	-0.10	-	17
Jun-26 8.50	0.16	-	-	-	34.91	-0.13	-	61
Jun-26 8.75	0.19	-	-	-	34.08	-0.15	-	53
Jun-26 9.00	0.24	-	-	-	33.25	-0.18	-	8,541
Jun-26 9.25	0.29	-	-	-	32.42	-0.22	-	22,507
Jun-26 9.50	0.34	-	-	-	31.59	-0.26	-	6
Jun-26 9.75	0.41	-	-	-	30.77	-0.30	-	135
Jun-26 10.00	0.49	0.50	0.50	0.50	29.94	-0.35	30	40
Jun-26 10.50	0.68	-	-	-	28.28	-0.45	-	40
Jun-26 11.00	0.94	-	-	-	27.56	-0.56	-	5
Sep-26 4.00	-	-	-	-	46.18	-	-	2
Sep-26 6.00	0.04	-	-	-	40.62	-0.03	-	32,510
Sep-26 6.75	0.07	-	-	-	38.53	-0.05	-	103
Sep-26 7.00	0.09	-	-	-	37.84	-0.06	-	14,505
Sep-26 7.25	0.11	-	-	-	37.14	-0.07	-	30
Sep-26 7.50	0.14	-	-	-	36.44	-0.09	-	60
Sep-26 7.75	0.17	-	-	-	35.75	-0.10	-	10,002
Sep-26 8.00	0.20	-	-	-	35.05	-0.12	-	12,209
Sep-26 8.25	0.23	-	-	-	34.36	-0.14	-	50
Sep-26 8.50	0.28	-	-	-	33.66	-0.16	-	5,047
Sep-26 8.75	0.33	-	-	-	32.97	-0.19	-	55
Sep-26 9.00	0.38	-	-	-	32.27	-0.22	-	40
Sep-26 9.25	0.44	-	-	-	31.57	-0.25	-	2,011
Sep-26 9.50	0.51	-	-	-	30.88	-0.28	-	50
Sep-26 9.75	0.58	-	-	-	30.18	-0.32	-	45
Sep-26 10.00	0.67	-	-	-	29.49	-0.36	-	10
Sep-26 10.50	0.86	-	-	-	28.10	-0.44	-	15
Sep-26 11.00	1.13	-	-	-	27.43	-0.53	-	20
Dec-26 2.50	-	-	-	-	48.26	-	-	40
Dec-26 2.80	-	-	-	-	47.51	-	-	60,000
Dec-26 3.20	-	-	-	-	46.51	-	-	10
Dec-26 3.40	-	-	-	-	46.01	-	-	2
Dec-26 3.50	-	-	-	-	45.76	-	-	5
Dec-26 3.60	-	-	-	-	45.51	-	-	50,002
Dec-26 4.00	0.01	-	-	-	44.51	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	44.01	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	43.76	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	43.51	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	43.01	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	42.76	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	42.51	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	42.26	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	42.01	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	41.38	-0.02	-	600
Dec-26 6.25	0.09	-	-	-	38.88	-0.05	-	5
Dec-26 6.50	0.12	-	-	-	38.26	-0.06	-	159
Dec-26 6.75	0.14	-	-	-	37.63	-0.07	-	156
Dec-26 7.00	0.16	-	-	-	37.01	-0.09	-	10,175
Dec-26 7.25	0.20	-	-	-	36.38	-0.10	-	50
Dec-26 7.50	0.24	-	-	-	35.75	-0.12	-	6
Dec-26 7.75	0.27	-	-	-	35.13	-0.14	-	51
Dec-26 8.00	0.32	-	-	-	34.50	-0.15	-	32,818
Dec-26 8.25	0.37	-	-	-	33.88	-0.18	-	610
Dec-26 8.50	0.42	-	-	-	33.25	-0.20	-	15,321
Dec-26 8.75	0.47	-	-	-	32.63	-0.22	-	6
Dec-26 9.00	0.54	0.55	0.55	0.55	32.00	-0.25	500	562
Dec-26 9.50	0.69	-	-	-	30.75	-0.31	-	5
Dec-26 10.00	0.87	-	-	-	29.50	-0.37	-	17,094
Dec-26 10.50	1.07	-	-	-	28.25	-0.44	-	48
Mar-27 5.25	0.06	-	-	-	40.28	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	39.71	-0.04	-	150
Mar-27 6.00	0.12	-	-	-	38.57	-0.05	-	150
Mar-27 6.75	0.19	-	-	-	36.86	-0.09	-	371
Mar-27 8.50	0.51	-	-	-	32.86	-0.21	-	101
Mar-27 8.75	0.58	-	-	-	32.29	-0.23	-	5
Mar-27 11.00	1.46	-	-	-	27.69	-0.50	-	2
Mar-27 11.50	1.76	-	-	-	27.33	-0.57	-	3
Jun-27 3.00	0.01	-	-	-	43.71	-	-	15,000
Jun-27 4.00	0.03	-	-	-	41.61	-0.01	-	1
Jun-27 5.50	0.11	-	-	-	38.47	-0.05	-	42
Jun-27 6.00	0.16	-	-	-	37.42	-0.07	-	15,600
Jun-27 7.00	0.30	-	-	-	35.33	-0.12	-	5,000
Jun-27 7.50	0.39	-	-	-	34.28	-0.15	-	660
Jun-27 8.00	0.50	-	-	-	33.23	-0.19	-	6,000
Sep-27 8.00	0.56	-	-	-	32.57	-0.19	-	310
Sep-27 9.50	1.02	-	-	-	29.66	-0.33	-	263
Sep-27 9.75	1.12	-	-	-	29.17	-0.35	-	25
Sep-27 10.00	1.22	-	-	-	28.69	-0.38	-	5
Dec-27 3.30	0.02	-	-	-	40.65	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	40.28	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	39.54	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	39.36	-0.02	-	42
Dec-27 4.20	0.06	-	-	-	38.99	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	38.62	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	38.07	-0.04	-	10
Dec-27 5.25	0.15	-	-	-	37.05	-0.05	-	11,500
Dec-27 5.50	0.17	-	-	-	36.59	-0.06	-	1
Dec-27 5.75	0.20	-	-	-	36.13	-0.07	-	50,000
Dec-27 6.00	0.24	-	-	-	35.67	-0.08	-	150
Dec-27 6.25	0.28	-	-	-	35.21	-0.10	-	150
Dec-27 6.50	0.31	-	-	-	34.74	-0.11	-	151
Dec-27 6.75	0.35	-	-	-	34.28	-0.12	-	150
Dec-27 7.00	0.41	-	-	-	33.82	-0.14	-	2,500
Dec-27 7.25	0.46	-	-	-	33.36	-0.15	-	325
Dec-27 7.50	0.52	-	-	-	32.90	-0.17	-	300
Dec-27 8.00	0.64	-	-	-	31.98	-0.21	-	75
Dec-27 8.75	0.86	-	-	-	30.59	-0.27	-	23
Dec-27 9.75	1.23	-	-	-	28.75	-0.36	-	25,000
Dec-27 10.00	1.32	-	-	-	28.29	-0.39	-	20
Dec-27 11.50	2.12	-	-	-	26.44	-0.54	-	25
Dec-27 12.00	2.43	-	-	-	26.06	-0.59	-	1
Mar-28 6.00	0.27	-	-	-	34.91	-0.09	-	1
Mar-28 6.50	0.34	-	-	-	34.03	-0.11	-	1
Mar-28 9.00	1.00	-	-	-	29.66	-0.29	-	150
Mar-28 9.25	1.10	-	-	-	29.22	-0.31	-	150
Mar-28 9.75	1.29	-	-	-	28.34	-0.36	-	5
Mar-28 10.00	1.38	-	-	-	27.91	-0.38	-	150
Mar-28 10.50	1.62	-	-	-	27.03	-0.43	-	150
Mar-28 11.00	1.87	-	-	-	26.51	-0.48	-	300
Mar-28 12.00	2.49	-	-	-	25.79	-0.58	-	150
Jun-28 5.00	0.17	-	-	-	36.04	-0.06	-	10,000
Jun-28 11.00	1.99	-	-	-	26.61	-0.48	-	150
Jun-28 11.50	2.30	-	-	-	26.26	-0.53	-	300
Jun-28 12.00	2.61	-	-	-	25.92	-0.57	-	300
Dec-28 4.20	0.12	-	-	-	36.58	-0.04	-	10,000
Dec-28 6.00	0.39	-	-	-	33.94	-0.11	-	12,500
Dec-28 8.00	0.91	-	-	-	31.00	-0.23	-	8,000
Dec-28 8.50	1.08	-	-	-	30.26	-0.27	-	3,000
Dec-28 8.75	1.17	-	-	-	29.90	-0.29	-	118
Dec-29 3.90	0.16	-	-	-	36.07	-0.04	-	3,250
Dec-29 5.50	0.44	-	-	-	34.02	-0.11	-	25,000
Dec-29 10.50	2.21	-	-	-	27.61	-0.42	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 9.00	1.67	-	-	-	41.15	0.98	-	20
Feb-26 9.00	1.67	-	-	-	41.15	0.98	-	30
Feb-26 9.50	1.19	-	-	-	38.42	0.94	-	10
Feb-26 9.50	1.19	-	-	-	38.42	0.94	-	20
Feb-26 9.75	0.96	-	-	-	37.05	0.90	-	20
Feb-26 10.00	0.74	-	-	-	35.68	0.83	-	30
Feb-26 10.50	0.37	-	-	-	32.95	0.61	-	15
Feb-26 10.50	0.37	-	-	-	32.95	0.61	-	95
Feb-26 11.00	0.14	-	-	-	31.91	0.32	-	20
Mar-26 4.00	6.67	-	-	-	60.32	1.00	-	5
Mar-26 7.25	3.43	-	-	-	45.79	0.99	-	1
Mar-26 9.00	1.74	-	-	-	37.96	0.92	-	10
Mar-26 9.50	1.29	-	-	-	35.73	0.85	-	6,000
Mar-26 9.75	1.08	-	-	-	34.61	0.80	-	2
Mar-26 10.00	0.89	-	-	-	33.49	0.74	-	6,020
Mar-26 10.00	0.89	-	-	-	33.49	0.74	-	25
Mar-26 10.50	0.55	-	-	-	31.26	0.58	-	35
Mar-26 10.50	0.55	-	-	-	31.26	0.58	-	30
Mar-26 11.00	0.31	-	-	-	30.37	0.41	-	20
Mar-26 11.00	0.31	-	-	-	30.37	0.41	-	25
Jun-26 4.30	6.24	-	-	-	50.59	0.99	-	2
Jun-26 7.00	3.61	-	-	-	41.64	0.95	-	25
Jun-26 9.75	1.28	-	-	-	32.53	0.69	-	25
Jun-26 10.00	1.11	-	-	-	31.70	0.65	-	15
Jun-26 10.50	0.81	-	-	-	30.04	0.55	-	25
Jun-26 11.00	0.57	-	-	-	29.32	0.45	-	25
Sep-26 9.00	2.05	-	-	-	34.32	0.77	-	10
Sep-26 10.50	1.06	-	-	-	30.15	0.56	-	10
Sep-26 11.00	0.82	-	-	-	29.48	0.48	-	10
Dec-26 8.00	2.88	-	-	-	36.80	0.82	-	2
Dec-26 8.50	2.49	-	-	-	35.55	0.78	-	2
Dec-26 9.00	2.13	-	-	-	34.30	0.73	-	10
Dec-26 10.00	1.48	-	-	-	31.80	0.62	-	10
Dec-26 10.50	1.20	-	-	-	30.55	0.55	-	10
Dec-26 11.00	0.97	-	-	-	29.92	0.49	-	10
Sep-27 11.00	1.37	-	-	-	30.24	0.51	-	1
Dec-27 10.00	1.89	-	-	-	31.86	0.60	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 8.50	-	-	-	-	43.79	-	-	30,000
Feb-26 8.75	-	-	-	-	42.42	-0.01	-	6
Feb-26 9.25	0.01	-	-	-	39.69	-0.03	-	26
Feb-26 9.50	0.02	-	-	-	38.32	-0.06	-	10
Feb-26 9.75	0.04	-	-	-	36.95	-0.10	-	5
Feb-26 10.00	0.07	-	-	-	35.58	-0.17	-	76
Feb-26 10.00	0.07	-	-	-	35.58	-0.17	-	30
Feb-26 10.50	0.20	-	-	-	32.85	-0.39	-	30
Feb-26 11.00	0.47	-	-	-	31.81	-0.68	-	45
Feb-26 11.00	0.47	-	-	-	31.81	-0.68	-	57
Feb-26 11.50	0.87	-	-	-	31.58	-0.88	-	15
Feb-26 12.00	1.34	-	-	-	31.34	-0.97	-	5
Feb-26 12.50	1.83	-	-	-	31.11	-0.99	-	30
Mar-26 5.75	-	-	-	-	51.96	-	-	500
Mar-26 8.00	0.01	-	-	-	41.89	-0.02	-	50
Mar-26 9.00	0.05	-	-	-	37.42	-0.08	-	50,000
Mar-26 9.75	0.15	-	-	-	34.07	-0.20	-	4
Mar-26 10.00	0.20	-	-	-	32.95	-0.26	-	31
Mar-26 10.50	0.36	-	-	-	30.72	-0.41	-	93
Mar-26 11.00	0.61	-	-	-	29.83	-0.59	-	31
Mar-26 12.00	1.38	-	-	-	29.33	-0.86	-	25
Mar-26 12.50	1.84	-	-	-	29.08	-0.93	-	15
Apr-26 10.00	0.28	-	-	-	31.04	-0.29	-	50
Apr-26 11.00	0.70	-	-	-	28.26	-0.56	-	1
Apr-26 13.00	2.32	-	-	-	27.20	-0.94	-	5
Jun-26 6.00	0.01	-	-	-	43.20	-0.01	-	1,052
Jun-26 7.25	0.05	-	-	-	39.05	-0.04	-	5
Jun-26 8.25	0.13	-	-	-	35.74	-0.10	-	4
Jun-26 9.50	0.34	-	-	-	31.59	-0.25	-	26
Jun-26 10.50	0.67	-	-	-	28.28	-0.44	-	25
Sep-26 6.25	0.05	-	-	-	39.92	-0.03	-	1,700
Sep-26 7.50	0.14	-	-	-	36.44	-0.09	-	900
Sep-26 8.25	0.23	-	-	-	34.36	-0.14	-	50
Sep-26 9.75	0.58	-	-	-	30.18	-0.31	-	1
Dec-29 10.50	2.20	-	-	-	27.61	-0.38	-	60

	Previous Close	17.48		06/02/26
	SOLARIA Close	17.68		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.50	1.33	-	-	-	39.68	0.83	-	10
Feb-26 17.00	0.95	-	-	-	39.17	0.71	-	5
Feb-26 18.00	0.40	-	-	-	38.45	0.42	-	5
Feb-26 19.00	0.13	-	-	-	38.36	0.18	-	5
Mar-26 8.00	9.70	-	-	-	51.07	1.00	-	10
Mar-26 12.00	5.71	-	-	-	46.99	0.99	-	75
Mar-26 12.50	5.22	-	-	-	46.48	0.99	-	50
Mar-26 13.00	4.73	-	-	-	45.97	0.98	-	75
Mar-26 13.50	4.25	-	-	-	45.47	0.97	-	75
Mar-26 14.00	3.78	-	-	-	44.96	0.95	-	50
Mar-26 17.00	1.38	-	-	-	41.90	0.64	-	10
Mar-26 20.00	0.28	-	-	-	41.12	0.21	-	15
Jun-26 12.00	5.92	-	-	-	46.54	0.94	-	46
Jun-26 12.50	5.47	-	-	-	46.08	0.92	-	46
Jun-26 13.00	5.04	-	-	-	45.61	0.90	-	48
Dec-26 18.00	2.66	-	-	-	40.74	0.57	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 16.00	0.07	-	-	-	41.07	-0.10	-	10
Feb-26 17.00	0.27	-	-	-	40.05	-0.29	-	10
Feb-26 17.50	0.46	0.38	0.38	0.38	39.54	-0.43	10	20
Mar-26 12.50	0.01	-	-	-	46.54	-0.01	-	1
Mar-26 15.00	0.16	-	-	-	44.00	-0.12	-	10
Mar-26 16.00	0.36	-	-	-	42.98	-0.22	-	10
Mar-26 17.00	0.67	-	-	-	41.96	-0.36	-	15
Mar-26 18.00	1.15	-	-	-	41.26	-0.52	-	5

	Previous Close	30.50		06/02/26
	TECNICAS REUNIDAS Close	31.10		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 30.24	1.66	-	-	-	48.44	0.64	-	6
Feb-26 32.07	0.76	-	-	-	47.42	0.39	-	5
Feb-26 32.99	0.49	-	-	-	47.31	0.28	-	2
Feb-26 34.82	0.17	-	-	-	47.09	0.12	-	5
Mar-26 25.66	5.77	-	-	-	48.22	0.90	-	6
Mar-26 32.99	1.10	-	-	-	42.63	0.38	-	5
Jun-26 37.57	1.03	-	-	-	39.01	0.26	-	5
Jun-26 38.48	0.86	-	-	-	38.85	0.22	-	5
Sep-26 34.82	2.52	-	-	-	38.42	0.43	-	60

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 23.82	0.01	-	-	-	56.65	-0.01	-	3
Feb-26 24.74	0.02	-	-	-	55.68	-0.02	-	3
Feb-26 25.66	0.04	-	-	-	54.70	-0.03	-	2
Feb-26 27.49	0.17	-	-	-	52.76	-0.11	-	3
Feb-26 28.41	0.31	-	-	-	51.78	-0.17	-	5
Feb-26 30.24	0.81	-	-	-	49.84	-0.37	-	5
Mar-26 23.82	0.11	-	-	-	49.44	-0.05	-	1
Mar-26 26.57	0.39	-	-	-	46.79	-0.14	-	1
Mar-26 27.49	0.55	-	-	-	45.90	-0.19	-	10
Jun-26 15.12	0.02	-	-	-	51.39	-0.01	-	4
Dec-26 18.33	0.46	-	-	-	43.74	-0.07	-	1
Dec-26 20.16	0.72	-	-	-	42.78	-0.10	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 18.00	-	-	-	-	55.06	-	-	2,700

	Previous Close	3.63		06/02/26
	TELEFONICA Close	3.62		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 3.20	0.42	-	-	-	32.20	0.98	-	29
Feb-26 3.30	0.33	-	-	-	31.15	0.94	-	58
Feb-26 3.40	0.24	-	-	-	30.10	0.86	-	25
Feb-26 3.50	0.16	-	-	-	29.05	0.74	-	51
Feb-26 3.60	0.09	-	-	-	28.00	0.55	-	33
Feb-26 3.70	0.05	-	-	-	27.49	0.36	-	180
Mar-26 2.50	1.13	-	-	-	44.17	0.99	-	45
Mar-26 3.20	0.46	-	-	-	35.40	0.86	-	1
Mar-26 3.40	0.30	-	-	-	32.89	0.74	-	81
Mar-26 3.50	0.22	-	-	-	31.64	0.65	-	130
Mar-26 3.60	0.16	-	-	-	30.39	0.55	-	35
Mar-26 3.70	0.12	0.12	0.12	0.12	29.90	0.44	1	17,508
Mar-26 3.80	0.08	-	-	-	29.60	0.34	-	5,001
Mar-26 3.90	0.05	-	-	-	29.30	0.25	-	506
Mar-26 4.00	0.03	-	-	-	28.99	0.17	-	210
Mar-26 4.20	0.01	-	-	-	28.38	0.07	-	50
Mar-26 4.30	0.01	-	-	-	28.08	0.04	-	150
Mar-26 4.40	-	-	-	-	27.78	0.02	-	10,000
Mar-26 4.50	-	-	-	-	27.47	0.01	-	884
Mar-26 4.60	-	-	-	-	27.17	0.01	-	10,107
Mar-26 4.70	-	-	-	-	26.86	-	-	35,500
Mar-26 4.80	-	-	-	-	26.56	-	-	40
Mar-26 4.90	-	-	-	-	26.26	-	-	18
Mar-26 5.00	-	-	-	-	25.95	-	-	10
Mar-26 5.75	-	-	-	-	23.67	-	-	400
Apr-26 3.20	0.49	-	-	-	35.44	0.81	-	2
Apr-26 3.50	0.27	-	-	-	31.60	0.63	-	8
Apr-26 3.60	0.21	0.23	0.23	0.23	30.32	0.55	100	100
Apr-26 3.70	0.16	-	-	-	29.87	0.47	25,000	30,000
Apr-26 4.00	0.06	-	-	-	29.10	0.25	-	429
Jun-26 3.20	0.54	-	-	-	33.30	0.78	-	3
Jun-26 3.30	0.46	-	-	-	32.24	0.74	-	10,053
Jun-26 3.40	0.39	-	-	-	31.18	0.69	-	100,020
Jun-26 3.50	0.32	-	-	-	30.12	0.63	-	5
Jun-26 3.60	0.26	-	-	-	29.06	0.56	-	23
Jun-26 3.70	0.21	-	-	-	28.62	0.50	-	175
Jun-26 3.80	0.17	-	-	-	28.33	0.43	-	20
Jun-26 3.90	0.13	-	-	-	28.03	0.37	-	41
Jun-26 4.00	0.10	-	-	-	27.74	0.31	-	10,002
Jun-26 4.10	0.08	-	-	-	27.44	0.25	-	42
Jun-26 4.20	0.06	-	-	-	27.15	0.20	-	30,040
Jun-26 4.30	0.04	-	-	-	26.85	0.16	-	150
Jun-26 4.40	0.03	-	-	-	26.56	0.12	-	25,011
Jun-26 4.50	0.02	-	-	-	26.26	0.09	-	105
Jun-26 4.60	0.02	-	-	-	25.97	0.07	-	38
Jun-26 4.70	0.01	-	-	-	25.67	0.05	-	150
Jun-26 4.80	0.01	-	-	-	25.38	0.03	-	151
Jun-26 4.90	-	-	-	-	25.08	0.02	-	2,504
Jun-26 5.00	-	-	-	-	24.79	0.01	-	10
Jun-26 5.25	-	-	-	-	24.05	-	-	10
Sep-26 2.90	0.80	-	-	-	35.38	0.86	-	150
Sep-26 3.00	0.72	-	-	-	34.51	0.83	-	63
Sep-26 3.40	0.42	-	-	-	31.05	0.66	-	12
Sep-26 3.50	0.36	-	-	-	30.18	0.61	-	10
Sep-26 3.60	0.31	-	-	-	29.31	0.55	-	20
Sep-26 3.80	0.22	-	-	-	28.58	0.44	-	24
Sep-26 4.00	0.15	-	-	-	27.96	0.34	-	310
Sep-26 4.20	0.10	-	-	-	27.33	0.25	-	5
Sep-26 4.30	0.08	-	-	-	27.02	0.21	-	199
Sep-26 4.60	0.04	-	-	-	26.08	0.11	-	6
Dec-26 2.40	1.25	-	-	-	37.25	0.95	-	40
Dec-26 2.90	0.82	-	-	-	33.66	0.84	-	1
Dec-26 3.00	0.74	-	-	-	32.94	0.81	-	102
Dec-26 3.10	0.66	-	-	-	32.22	0.77	-	10
Dec-26 3.30	0.53	-	-	-	30.78	0.69	-	10
Dec-26 3.50	0.40	-	-	-	29.34	0.59	-	185
Dec-26 3.60	0.35	-	-	-	28.63	0.55	-	85,735
Dec-26 3.70	0.30	-	-	-	28.27	0.50	-	345
Dec-26 3.80	0.26	-	-	-	28.01	0.45	-	20
Dec-26 3.90	0.23	-	-	-	27.74	0.41	-	433
Dec-26 4.00	0.19	-	-	-	27.47	0.36	-	100,154
Dec-26 4.10	0.16	-	-	-	27.21	0.33	-	410
Dec-26 4.20	0.14	-	-	-	26.94	0.29	-	589
Dec-26 4.30	0.11	-	-	-	26.67	0.25	-	4
Dec-26 4.40	0.10	-	-	-	26.40	0.22	-	2
Dec-26 4.50	0.08	-	-	-	26.14	0.19	-	20,020
Dec-26 4.60	0.07	-	-	-	25.87	0.16	-	35,000
Dec-26 4.70	0.05	-	-	-	25.60	0.14	-	20,010
Dec-26 4.90	0.03	-	-	-	25.07	0.10	-	4
Dec-26 5.00	0.03	-	-	-	24.80	0.08	-	771
Dec-26 5.25	0.01	-	-	-	24.13	0.05	-	8
Dec-26 5.50	0.01	-	-	-	23.47	0.03	-	2
Mar-27 2.20	1.44	-	-	-	36.49	0.97	-	1
Mar-27 3.10	0.69	-	-	-	31.27	0.75	-	30
Mar-27 3.50	0.44	0.40	0.40	0.40	28.95	0.59	5	2
Mar-27 3.60	0.39	-	-	-	28.37	0.55	-	2
Mar-27 4.00	0.24	-	-	-	27.14	0.39	-	100
Mar-27 4.20	0.18	-	-	-	26.55	0.32	-	12
Mar-27 4.30	0.15	-	-	-	26.25	0.29	-	2
Mar-27 4.40	0.13	-	-	-	25.96	0.25	-	5,000
Mar-27 4.60	0.09	-	-	-	25.37	0.20	-	20,000
Mar-27 4.80	0.06	-	-	-	24.78	0.15	-	25
Jun-27 3.60	0.41	-	-	-	28.18	0.55	-	100
Jun-27 3.80	0.33	-	-	-	27.56	0.48	-	25
Jun-27 3.90	0.29	-	-	-	27.26	0.44	-	14
Jun-27 4.00	0.26	-	-	-	26.97	0.41	-	58
Jun-27 4.20	0.20	-	-	-	26.38	0.34	-	120
Jun-27 4.30	0.17	-	-	-	26.08	0.31	-	100
Jun-27 4.40	0.15	-	-	-	25.79	0.28	-	100
Jun-27 4.70	0.09	-	-	-	24.90	0.19	-	10
Jun-27 4.80	0.08	-	-	-	24.61	0.17	-	150
Jun-27 4.90	0.06	-	-	-	24.31	0.15	-	150
Jun-27 5.00	0.05	-	-	-	24.02	0.13	-	150
Jun-27 5.50	0.02	-	-	-	22.55	0.05	-	5
Jun-27 5.75	0.01	-	-	-	21.81	0.03	-	20
Sep-27 3.70	0.39	-	-	-	27.58	0.52	-	31
Sep-27 3.80	0.35	-	-	-	27.30	0.48	-	4
Sep-27 5.50	0.03	-	-	-	22.60	0.07	-	22
Dec-27 2.30	1.35	-	-	-	32.37	0.96	-	10
Dec-27 2.40	1.26	-	-	-	32.02	0.94	-	10
Dec-27 2.50	1.17	-	-	-	31.68	0.92	-	10
Dec-27 2.60	1.08	-	-	-	31.34	0.89	-	10
Dec-27 2.70	1.01	-	-	-	31.00	0.86	-	25
Dec-27 2.80	0.93	-	-	-	30.66	0.83	-	15
Dec-27 2.90	0.86	-	-	-	30.32	0.79	-	15
Dec-27 3.10	0.73	-	-	-	29.64	0.72	-	36
Dec-27 3.20	0.67	-	-	-	29.30	0.69	-	500
Dec-27 3.50	0.51	-	-	-	28.28	0.59	-	5
Dec-27 3.60	0.46	-	-	-	27.93	0.55	-	7
Dec-27 3.70	0.42	-	-	-	27.67	0.52	-	211
Dec-27 3.80	0.38	-	-	-	27.42	0.49	-	10
Dec-27 3.90	0.34	-	-	-	27.17	0.46	-	11
Dec-27 4.00	0.31	-	-	-	26.92	0.43	-	620
Dec-27 4.10	0.27	-	-	-	26.67	0.40	-	102
Dec-27 4.20	0.25	-	-	-	26.43	0.37	-	3
Dec-27 4.30	0.22	-	-	-	26.18	0.34	-	36
Dec-27 4.40	0.20	-	-	-	25.93	0.31	-	15
Dec-27 4.50	0.17	-	-	-	25.68	0.28	-	129
Dec-27 4.60	0.15	-	-	-	25.43	0.26	-	1
Dec-27 4.70	0.14	-	-	-	25.18	0.24	-	30,150
Dec-27 5.00	0.09	-	-	-	24.44	0.17	-	466
Dec-27 5.25	0.06	-	-	-	23.81	0.13	-	167
Dec-27 5.50	0.04	-	-	-	23.19	0.09	-	25
Dec-27 6.00	0.02	-	-	-	21.95	0.04	-	21,000
Mar-28 2.10	1.54	-	-	-	32.48	0.99	-	10
Mar-28 2.20	1.44	-	-	-	32.17	0.97	-	10
Mar-28 2.30	1.35	-	-	-	31.87	0.96	-	10
Mar-28 2.40	1.26	-	-	-	31.57	0.93	-	10
Mar-28 2.50	1.18	-	-	-	31.26	0.91	-	10
Mar-28 2.60	1.09	-	-	-	30.96	0.88	-	10
Mar-28 2.70	1.02	-	-	-	30.65	0.85	-	50
Mar-28 2.80	0.94	-	-	-	30.35	0.81	-	15
Mar-28 2.90	0.88	-	-	-	30.05	0.78	-	15
Mar-28 3.00	0.81	-	-	-	29.74	0.75	-	20
Mar-28 3.10	0.75	-	-	-	29.44	0.71	-	20
Mar-28 3.20	0.69	-	-	-	29.13	0.68	-	28
Mar-28 3.30	0.64	-	-	-	28.83	0.65	-	255
Mar-28 3.40	0.59	-	-	-	28.53	0.62	-	31
Mar-28 3.50	0.54	-	-	-	28.22	0.59	-	25
Mar-28 3.60	0.49	-	-	-	27.92	0.56	-	26
Mar-28 3.70	0.45	-	-	-	27.67	0.53	-	25
Mar-28 4.50	0.20	-	-	-	25.83	0.31	-	100
Mar-28 4.60	0.18	-	-	-	25.60	0.28	-	1
Jun-28 4.00	0.34	-	-	-	26.96	0.44	-	100
Jun-28 5.00	0.12	-	-	-	24.84	0.21	-	4
Dec-28 3.80	0.46	-	-	-	27.67	0.51	-	3
Dec-28 4.00	0.39	-	-	-	27.30	0.46	-	18
Dec-28 4.40	0.28	-	-	-	26.56	0.37	-	1
Dec-28 4.80	0.20	-	-	-	25.82	0.28	-	10
Dec-28 5.25	0.13	-	-	-	25.00	0.20	-	50
Dec-29 3.40	0.68	-	-	-	28.72	0.62	-	10
Dec-29 4.30	0.38	-	-	-	27.36	0.42	-	1
Dec-29 4.50	0.33	-	-	-	27.06	0.39	-	7
Dec-29 5.00	0.23	-	-	-	26.32	0.30	-	543
Jun-30 5.75	0.15	-	-	-	25.72	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 w1 3.40	-	-	-	-	27.58	-	1	-
Feb-26 3.00	-	-	-	-	34.96	-	-	1
Feb-26 3.20	-	-	-	-	32.86	-0.03	-	80
Feb-26 3.30	0.01	0.02	0.02	0.02	31.81	-0.06	4	207
Feb-26 3.40	0.02	0.03	0.03	0.03	30.76	-0.14	3	132
Feb-26 3.50	0.04	-	-	-	29.71	-0.27	-	151
Feb-26 3.60	0.07	-	-	-	28.66	-0.45	-	25
Feb-26 3.70	0.13	-	-	-	28.15	-0.64	-	5
Mar-26 2.20	-	-	-	-	49.38	-	-	3
Mar-26 2.80	0.01	-	-	-	41.86	-0.03	-	10
Mar-26 2.90	0.01	-	-	-	40.61	-0.05	-	500
Mar-26 3.00	0.02	-	-	-	39.35	-0.07	-	24
Mar-26 3.10	0.02	-	-	-	38.10	-0.10	-	4
Mar-26 3.20	0.04	-	-	-	36.85	-0.15	-	117
Mar-26 3.30	0.05	-	-	-	35.60	-0.20	-	342
Mar-26 3.40	0.07	-	-	-	34.34	-0.27	-	42,066
Mar-26 3.50	0.10	-	-	-	33.09	-0.36	-	31
Mar-26 3.60	0.14	0.14	0.14	0.14	31.84	-0.45	3	487
Mar-26 3.70	0.20	-	-	-	31.35	-0.56	-	35,078
Mar-26 3.80	0.26	-	-	-	31.05	-0.65	-	35,000
Mar-26 3.90	0.33	-	-	-	30.75	-0.74	-	123
Mar-26 4.00	0.41	-	-	-	30.44	-0.82	-	120
Mar-26 4.10	0.50	-	-	-	30.14	-0.88	-	223
Apr-26 3.40	0.11	-	-	-	33.77	-0.30	-	1
Apr-26 3.50	0.14	-	-	-	32.49	-0.37	-	24
Jun-26 2.70	0.05	-	-	-	38.49	-0.11	-	1
Jun-26 2.90	0.08	-	-	-	36.38	-0.17	-	301
Jun-26 3.00	0.10	-	-	-	35.32	-0.21	-	17,212
Jun-26 3.10	0.12	-	-	-	34.26	-0.25	-	36
Jun-26 3.20	0.15	-	-	-	33.20	-0.30	-	194
Jun-26 3.30	0.18	-	-	-	32.14	-0.35	-	110,212
Jun-26 3.40	0.21	0.18	0.18	0.18	31.08	-0.41	5	141,331
Jun-26 3.50	0.26	-	-	-	30.02	-0.47	-	16,789
Jun-26 3.60	0.30	-	-	-	28.96	-0.53	-	3,090
Jun-26 3.70	0.36	0.35	0.35	0.35	28.52	-0.60	5	592
Jun-26 3.80	0.43	-	-	-	28.23	-0.66	-	320
Jun-26 3.90	0.50	-	-	-	27.93	-0.71	-	279
Jun-26 4.00	0.57	-	-	-	27.64	-0.77	-	264
Jun-26 4.10	0.66	-	-	-	27.34	-0.81	-	60
Jun-26 4.20	0.74	-	-	-	27.05	-0.85	-	30,523
Jun-26 4.30	0.83	-	-	-	26.75	-0.88	-	39
Jun-26 4.40	0.92	-	-	-	26.46	-0.91	-	25,128
Jun-26 4.50	1.01	-	-	-	26.16	-0.94	-	151
Jun-26 4.60	1.11	-	-	-	25.87	-0.95	-	28
Jun-26 4.70	1.20	-	-	-	25.57	-0.97	-	60
Jun-26 4.80	1.30	-	-	-	25.28	-0.98	-	152
Jun-26 4.90	1.40	-	-	-	24.98	-0.99	-	20
Jun-26 5.00	1.50	-	-	-	24.69	-0.99	-	83
Jun-26 5.50	1.99	-	-	-	23.22	-1.00	-	300
Jun-26 6.50	2.98	-	-	-	20.27	-1.00	-	2
Sep-26 2.60	0.07	-	-	-	36.61	-0.12	-	4
Sep-26 2.70	0.08	-	-	-	35.75	-0.14	-	5
Sep-26 2.90	0.12	0.11	0.11	0.11	34.02	-0.20	2	28
Sep-26 3.00	0.14	-	-	-	33.15	-0.23	-	1
Sep-26 3.10	0.17	-	-	-	32.28	-0.27	-	120
Sep-26 3.20	0.20	-	-	-	31.42	-0.31	-	205
Sep-26 3.30	0.23	-	-	-	30.55	-0.36	-	103
Sep-26 3.40	0.27	-	-	-	29.69	-0.40	-	75
Sep-26 3.50	0.31	-	-	-	28.82	-0.45	-	185
Sep-26 3.60	0.36	-	-	-	27.95	-0.51	-	200
Sep-26 3.70	0.41	-	-	-	27.54	-0.56	-	53
Sep-26 3.80	0.48	-	-	-	27.22	-0.61	-	44
Sep-26 3.90	0.54	-	-	-	26.91	-0.66	-	300
Sep-26 4.00	0.62	-	-	-	26.60	-0.71	-	10,110
Sep-26 4.10	0.69	-	-	-	26.28	-0.75	-	773
Sep-26 4.30	0.86	-	-	-	25.66	-0.83	-	5
Sep-26 4.40	0.94	-	-	-	25.34	-0.86	-	60
Sep-26 4.50	1.03	-	-	-	25.03	-0.89	-	39
Sep-26 4.60	1.12	-	-	-	24.72	-0.91	-	175
Sep-26 4.70	1.21	-	-	-	24.40	-0.93	-	150
Sep-26 5.00	1.50	-	-	-	23.47	-0.97	-	18
Sep-26 6.00	2.49	-	-	-	20.33	-1.00	-	5
Dec-26 2.50	0.07	-	-	-	34.06	-0.11	-	8
Dec-26 2.80	0.12	-	-	-	31.90	-0.18	-	100
Dec-26 3.00	0.16	-	-	-	30.47	-0.24	-	1,514
Dec-26 3.10	0.19	-	-	-	29.75	-0.28	-	10
Dec-26 3.20	0.22	-	-	-	29.03	-0.31	-	230
Dec-26 3.30	0.26	-	-	-	28.31	-0.36	-	27
Dec-26 3.40	0.30	-	-	-	27.59	-0.40	-	35,210
Dec-26 3.50	0.34	-	-	-	26.87	-0.45	-	20,073
Dec-26 3.60	0.39	-	-	-	26.16	-0.49	-	65,187
Dec-26 3.70	0.44	0.44	0.44	0.44	25.80	-0.54	25	92
Dec-26 3.80	0.50	-	-	-	25.54	-0.59	-	108
Dec-26 3.90	0.57	-	-	-	25.27	-0.64	-	1,280
Dec-26 4.00	0.64	-	-	-	25.00	-0.68	-	107,505
Dec-26 4.10	0.71	-	-	-	24.74	-0.72	-	1
Dec-26 4.20	0.79	-	-	-	24.47	-0.77	-	8
Dec-26 4.30	0.87	-	-	-	24.20	-0.80	-	60
Dec-26 4.40	0.95	-	-	-	23.93	-0.84	-	41
Dec-26 4.50	1.04	-	-	-	23.67	-0.87	-	62,531
Dec-26 4.60	1.13	-	-	-	23.40	-0.89	-	35,010
Dec-26 4.70	1.22	-	-	-	23.13	-0.92	-	20,020
Dec-26 4.80	1.31	-	-	-	22.87	-0.93	-	50
Dec-26 5.00	1.50	-	-	-	22.33	-0.96	-	26
Dec-26 5.50	1.99	-	-	-	21.00	-0.99	-	100
Dec-26 5.75	2.24	-	-	-	20.33	-1.00	-	425
Dec-26 6.00	2.49	-	-	-	19.66	-1.00	-	414
Dec-26 6.25	2.74	-	-	-	18.99	-1.00	-	17
Dec-26 6.75	3.23	-	-	-	17.66	-1.00	-	10
Mar-27 3.70	0.46	-	-	-	25.08	-0.53	-	2
Mar-27 3.90	0.59	-	-	-	24.49	-0.62	-	2
Mar-27 4.00	0.65	-	-	-	24.20	-0.66	-	50
Mar-27 4.10	0.73	-	-	-	23.90	-0.70	-	25
Mar-27 4.20	0.80	-	-	-	23.61	-0.74	-	600
Mar-27 4.40	0.96	-	-	-	23.02	-0.81	-	5,000
Mar-27 4.50	1.05	-	-	-	22.72	-0.85	-	5
Mar-27 4.60	1.13	-	-	-	22.43	-0.88	-	20,000
Mar-27 5.00	1.50	-	-	-	21.25	-0.96	-	1
Mar-27 6.50	2.98	-	-	-	16.83	-1.00	-	90
Mar-27 6.75	3.23	-	-	-	16.09	-1.00	-	10
Jun-27 3.40	0.38	-	-	-	24.73	-0.44	-	10
Jun-27 3.50	0.42	-	-	-	24.26	-0.48	-	2
Jun-27 3.60	0.47	-	-	-	23.79	-0.52	-	25,000
Jun-27 3.70	0.54	-	-	-	23.46	-0.56	-	2
Jun-27 3.80	0.60	-	-	-	23.17	-0.60	-	10
Jun-27 3.90	0.66	-	-	-	22.87	-0.64	-	19
Jun-27 4.00	0.73	-	-	-	22.58	-0.68	-	10
Jun-27 4.20	0.88	-	-	-	21.99	-0.75	-	1
Jun-27 4.30	0.96	-	-	-	21.69	-0.79	-	12
Jun-27 4.40	1.04	-	-	-	21.40	-0.82	-	5
Jun-27 4.50	1.12	-	-	-	21.10	-0.84	-	1
Jun-27 5.00	1.56	-	-	-	19.63	-0.94	-	36
Jun-27 6.50	3.01	-	-	-	15.21	-1.00	-	25
Sep-27 2.50	0.09	-	-	-	26.85	-0.14	-	20
Sep-27 2.90	0.19	-	-	-	25.27	-0.25	-	20
Sep-27 4.40	1.04	-	-	-	20.26	-0.81	-	1
Dec-27 2.20	0.06	-	-	-	27.55	-0.08	-	6,000
Dec-27 3.00	0.24	-	-	-	24.82	-0.29	-	7,502
Dec-27 3.20	0.32	-	-	-	24.14	-0.36	-	1
Dec-27 3.30	0.36	-	-	-	23.80	-0.39	-	5
Dec-27 3.40	0.41	-	-	-	23.46	-0.43	-	10
Dec-27 3.50	0.46	-	-	-	23.12	-0.47	-	13
Dec-27 3.60	0.51	-	-	-	22.77	-0.51	-	30,000
Dec-27 4.00	0.76	-	-	-	21.76	-0.65	-	3
Dec-27 4.10	0.83	-	-	-	21.51	-0.69	-	3
Dec-27 4.20	0.90	-	-	-	21.27	-0.72	-	1
Dec-27 4.30	0.98	-	-	-	21.02	-0.75	-	4
Dec-27 4.40	1.06	-	-	-	20.77	-0.78	-	3
Dec-27 4.50	1.14	-	-	-	20.52	-0.81	-	4
Dec-27 4.60	1.22	-	-	-	20.27	-0.84	-	250
Dec-27 4.70	1.31	-	-	-	20.02	-0.86	-	30,001
Dec-27 5.00	1.57	-	-	-	19.28	-0.92	-	7
Dec-27 5.50	2.04	-	-	-	18.03	-0.97	-	5
Mar-28 3.30	0.38	-	-	-	23.75	-0.39	-	6
Mar-28 3.90	0.71	-	-	-	22.13	-0.60	-	40
Mar-28 4.30	1.00	-	-	-	21.21	-0.74	-	2
Mar-28 4.50	1.15	-	-	-	20.75	-0.79	-	1
Mar-28 4.60	1.23	-	-	-	20.52	-0.82	-	1
Mar-28 5.25	1.81	-	-	-	19.02	-0.94	-	2
Dec-28 3.00	0.34	-	-	-	24.38	-0.32	-	20,000
Dec-29 3.50	0.68	-	-	-	23.48	-0.47	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.20	-	-	-	29.06	0.47	-	2
Jun-26 4.70	0.01	-	-	-	25.67	0.03	-	1
Sep-26 3.60	0.28	-	-	-	29.31	0.50	-	2
Sep-26 3.90	0.17	-	-	-	28.27	0.36	-	100
Dec-26 5.25	0.01	-	-	-	24.13	0.05	-	190

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 3.40	0.07	-	-	-	34.34	-0.27	-	14
Mar-26 3.50	0.10	-	-	-	33.09	-0.35	-	1
Mar-26 3.80	0.26	-	-	-	31.05	-0.65	-	100
Mar-26 3.90	0.33	-	-	-	30.75	-0.74	-	250
Mar-26 4.00	0.41	-	-	-	30.44	-0.81	-	1,050
Mar-26 4.10	0.49	-	-	-	30.14	-0.87	-	400
Mar-26 4.50	0.87	-	-	-	28.92	-0.98	-	50
Mar-26 7.75	4.11	-	-	-	20.71	-1.00	-	750
Jun-26 3.50	0.25	-	-	-	30.02	-0.46	-	630
Jun-26 3.50	0.25	-	-	-	30.02	-0.46	-	80
Jun-26 3.60	0.30	-	-	-	28.96	-0.53	-	25
Jun-26 4.10	0.66	-	-	-	27.34	-0.80	-	1,900
Jun-26 4.20	0.74	-	-	-	27.05	-0.84	-	550
Jun-26 4.40	0.92	-	-	-	26.46	-0.91	-	100
Jun-26 5.50	1.99	-	-	-	23.22	-0.99	-	10
Sep-26 3.50	0.31	-	-	-	28.82	-0.44	-	11
Sep-26 3.60	0.35	-	-	-	27.95	-0.49	-	25
Sep-26 3.70	0.41	-	-	-	27.54	-0.55	-	25
Sep-26 4.00	0.61	-	-	-	26.60	-0.69	-	700
Sep-26 4.30	0.84	-	-	-	25.66	-0.81	-	100
Sep-26 4.50	1.01	-	-	-	25.03	-0.87	-	112
Sep-26 5.25	1.72	-	-	-	22.68	-0.97	-	15
Dec-26 3.90	0.56	-	-	-	25.27	-0.61	-	10
Dec-26 7.50	3.90	-	-	-	16.45	-0.98	-	5
Dec-26 9.50	5.87	-	-	-	16.45	-0.98	-	50
Dec-26 11.00	7.35	-	-	-	16.45	-0.98	-	52
Dec-26 12.00	8.33	-	-	-	16.45	-0.98	-	361
Dec-26 16.50	12.75	-	-	-	16.45	-0.98	-	14

	Previous Close	2.76		06/02/26
	UNICAJA Close	2.75		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.00	0.76	-	-	-	28.68	0.99	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 3.20	0.58	-	-	-	23.63	-0.83	-	25
Sep-26 3.40	0.76	-	-	-	23.49	-0.91	-	25
Sep-26 3.50	0.85	-	-	-	23.42	-0.94	-	25

	Previous Close	87.30		06/02/26
	VIDRALA Close	86.80		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 95.24	0.13	-	-	-	18.96	0.05	-	1
Apr-26 93.33	0.55	-	-	-	18.11	0.16	-	2
Jun-26 89.52	2.52	-	-	-	18.63	0.39	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-26 83.81	1.68	-	-	-	22.01	-0.37	-	15
Mar-26 85.71	2.41	-	-	-	20.83	-0.49	-	5
Mar-26 87.62	3.43	-	-	-	20.06	-0.62	-	5
Mar-26 100.00	14.40	-	-	-	18.78	-1.00	-	4
Apr-26 83.81	2.12	-	-	-	20.34	-0.38	-	1
Jun-26 80.00	1.88	-	-	-	21.26	-0.26	-	4
Sep-26 66.67	0.57	-	-	-	23.85	-0.07	-	2
Sep-26 78.10	2.20	-	-	-	20.51	-0.25	-	1
Sep-26 81.90	3.27	-	-	-	19.40	-0.35	-	11
Sep-26 87.62	5.69	-	-	-	17.92	-0.53	-	3
Sep-26 89.52	6.81	-	-	-	17.79	-0.59	-	2

	Previous Close	55.90		06/02/26
	VISCOFAN Close	55.70		06/02/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 53.14	2.73	-	-	-	20.93	0.88	-	1
Feb-26 55.11	1.19	-	-	-	19.23	0.63	-	3
Feb-26 57.08	0.29	-	-	-	17.56	0.25	-	1
Feb-26 59.04	0.02	-	-	-	15.92	0.03	-	3
Feb-26 61.01	-	-	-	-	14.27	-	-	1
Mar-26 43.30	12.51	-	-	-	29.79	0.99	-	1
Mar-26 49.20	6.75	-	-	-	25.27	0.94	-	1
Mar-26 51.17	4.96	-	-	-	23.76	0.87	-	1
Mar-26 53.14	3.32	3.16	3.16	3.16	22.25	0.75	2	12
Mar-26 57.08	0.96	-	-	-	19.55	0.38	-	4
Mar-26 59.04	0.37	-	-	-	18.49	0.20	-	14
Mar-26 61.01	0.10	-	-	-	17.43	0.07	-	3
Jun-26 45.00	11.27	-	-	-	27.34	0.93	-	1
Jun-26 54.00	3.85	-	-	-	21.42	0.64	-	2
Jun-26 58.00	1.68	-	-	-	19.28	0.40	-	2
Jun-26 60.00	0.98	-	-	-	18.40	0.28	-	6
Jun-26 62.00	0.49	-	-	-	17.51	0.17	-	2
Sep-26 46.00	10.63	-	-	-	25.53	0.87	-	1
Sep-26 50.00	7.35	-	-	-	23.42	0.77	-	2
Sep-26 54.00	4.55	-	-	-	21.32	0.61	-	8
Sep-26 56.00	3.39	-	-	-	20.33	0.52	-	10
Sep-26 58.00	2.45	-	-	-	19.70	0.43	-	5
Sep-26 60.00	1.69	-	-	-	19.08	0.34	-	1
Sep-26 64.00	0.70	-	-	-	17.84	0.18	-	1
Sep-26 66.00	0.40	-	-	-	17.21	0.12	-	1
Dec-26 43.00	13.45	-	-	-	26.21	0.91	-	5
Dec-26 47.00	10.04	-	-	-	24.51	0.83	-	1
Dec-26 54.00	5.06	-	-	-	21.53	0.61	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Feb-26 49.20	0.01	-	-	-	25.90	-0.01	-	7
Feb-26 51.17	0.04	-	-	-	24.20	-0.03	-	10
Feb-26 53.14	0.17	-	-	-	22.51	-0.14	-	2
Feb-26 55.11	0.63	-	-	-	20.81	-0.38	-	1
Feb-26 57.08	1.69	-	-	-	19.14	-0.73	-	1
Mar-26 45.27	0.04	-	-	-	30.40	-0.02	-	2
Mar-26 46.25	0.06	-	-	-	29.65	-0.03	-	1
Mar-26 47.23	0.09	-	-	-	28.90	-0.04	-	2
Mar-26 48.22	0.14	-	-	-	28.14	-0.06	-	12
Mar-26 49.20	0.20	-	-	-	27.39	-0.08	-	7
Mar-26 51.17	0.41	-	-	-	25.88	-0.15	-	72
Mar-26 53.14	0.77	0.85	0.85	0.85	24.37	-0.26	1	17
Mar-26 55.11	1.40	-	-	-	22.86	-0.42	-	104
Mar-26 57.08	2.38	2.80	2.80	2.80	21.67	-0.61	1	2
Mar-26 59.04	3.72	-	-	-	20.61	-0.79	-	1
Apr-26 52.00	0.83	0.90	0.90	0.90	23.88	-0.23	1	1
Apr-26 54.00	1.34	-	-	-	22.41	-0.35	-	2
Jun-26 41.00	0.13	-	-	-	28.41	-0.03	-	2
Jun-26 43.00	0.21	-	-	-	27.09	-0.05	-	2
Jun-26 44.00	0.27	-	-	-	26.43	-0.06	-	1
Jun-26 45.00	0.34	-	-	-	25.77	-0.08	-	1
Jun-26 46.00	0.41	-	-	-	25.12	-0.10	-	2
Jun-26 47.00	0.52	-	-	-	24.46	-0.12	-	1
Jun-26 48.00	0.64	-	-	-	23.80	-0.14	-	5
Jun-26 50.00	0.95	-	-	-	22.48	-0.21	-	10
Jun-26 52.00	1.40	-	-	-	21.17	-0.29	-	2
Jun-26 54.00	2.01	-	-	-	19.85	-0.40	-	51
Jun-26 58.00	3.96	-	-	-	17.71	-0.65	-	1
Jun-26 60.00	5.33	-	-	-	16.83	-0.77	-	1
Sep-26 41.00	0.30	-	-	-	26.31	-0.06	-	1
Sep-26 43.00	0.45	-	-	-	25.26	-0.08	-	3
Sep-26 44.00	0.52	-	-	-	24.73	-0.10	-	3
Sep-26 45.00	0.64	-	-	-	24.20	-0.11	-	4
Sep-26 46.00	0.76	-	-	-	23.68	-0.13	-	2
Sep-26 47.00	0.88	-	-	-	23.15	-0.16	-	3
Sep-26 48.00	1.06	-	-	-	22.63	-0.18	-	6
Sep-26 49.00	1.24	-	-	-	22.10	-0.21	-	4
Sep-26 50.00	1.43	-	-	-	21.57	-0.24	-	13
Sep-26 52.00	1.95	-	-	-	20.52	-0.31	-	2
Sep-26 54.00	2.62	-	-	-	19.47	-0.40	-	33
Sep-26 56.00	3.46	-	-	-	18.48	-0.50	-	14
Sep-26 58.00	4.55	-	-	-	17.85	-0.60	-	1
Sep-26 60.00	5.84	-	-	-	17.23	-0.71	-	4
Sep-26 64.00	8.98	-	-	-	15.99	-0.88	-	2
Dec-26 41.00	0.51	-	-	-	24.08	-0.08	-	2
Dec-26 43.00	0.73	-	-	-	23.23	-0.12	-	1
Dec-26 44.00	0.85	-	-	-	22.80	-0.13	-	1
Dec-26 45.00	0.99	-	-	-	22.38	-0.15	-	12
Dec-26 46.00	1.17	-	-	-	21.95	-0.18	-	1
Dec-26 48.00	1.55	-	-	-	21.10	-0.23	-	1
Dec-26 49.00	1.82	-	-	-	20.68	-0.26	-	1
Dec-26 50.00	2.08	-	-	-	20.25	-0.29	-	8
Dec-28 45.00	2.89	-	-	-	18.60	-0.26	-	1

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

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

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