Boletin

DAILY BULLETIN 05/25/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	3,258	-	-	3,258	-
MINI IBEX-35	1,926	166	451	2,543	0.37
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	25	-	-	25	-
BONO 10	-	-	-	-	-
ACCIONES	559	1,465	993	3,017	1.48
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	46,261	-	-	46,261
MINI IBEX-35	3,736	40,091	29,629	73,456
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	3,600	-	-	3,600
BONO 10	-	-	-	-
ACCIONES	1,644,435	1,556,216	4,478,105	7,678,756
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,985.30		25/05/26
	IBEX - 35 Close	18,387.40		25/05/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,417.8	18,410	18,438	18,153	3,258	46,257
17-Jul-26	18,324.0	-	-	-	-	4
21-Aug-26	18,345.0	-	-	-	-	-
18-Sep-26	18,369.0	-	-	-	-	-
18-Dec-26	18,331.0	-	-	-	-	-
19-Mar-27	18,364.0	-	-	-	-	-
18-Jun-27	18,214.0	-	-	-	-	-
17-Sep-27	18,182.0	-	-	-	-	-
17-Dec-27	18,126.0	-	-	-	-	-
17-Mar-28	18,153.0	-	-	-	-	-
16-Jun-28	17,977.0	-	-	-	-	-
15-Sep-28	17,936.0	-	-	-	-	-
15-Dec-28	17,870.0	-	-	-	-	-
15-Jun-29	17,718.0	-	-	-	-	-
21-Dec-29	17,630.0	-	-	-	-	-
21-Jun-30	17,528.0	-	-	-	-	-
20-Dec-30	17,481.0	-	-	-	-	-

	Previous Close	-		25/05/26
	MINI IBEX-35 Close	-		25/05/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	18,415.0	-	-	-	-	-
05-Jun-26	18,422.0	-	-	-	-	-
12-Jun-26	18,429.0	-	-	-	-	-
19-Jun-26	18,417.8	18,405	18,435	18,155	1,904	3,693
17-Jul-26	18,324.0	18,325	18,350	18,070	22	43
21-Aug-26	18,345.0	-	-	-	-	-
18-Sep-26	18,369.0	-	-	-	-	-
18-Dec-26	18,331.0	-	-	-	-	-
19-Mar-27	18,364.0	-	-	-	-	-
18-Jun-27	18,214.0	-	-	-	-	-
17-Sep-27	18,182.0	-	-	-	-	-
17-Dec-27	18,126.0	-	-	-	-	-
17-Mar-28	18,153.0	-	-	-	-	-
16-Jun-28	17,977.0	-	-	-	-	-
15-Sep-28	17,936.0	-	-	-	-	-
15-Dec-28	17,870.0	-	-	-	-	-
15-Jun-29	17,718.0	-	-	-	-	-
21-Dec-29	17,630.0	-	-	-	-	-
21-Jun-30	17,528.0	-	-	-	-	-
20-Dec-30	17,481.0	-	-	-	-	-

	Previous Close	-		25/05/26
	MICRO IBEX-35 Close	-		25/05/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,417.8	-	-	-	-	-
17-Jul-26	18,324.0	-	-	-	-	-

	Previous Close	1,787.20		25/05/26
	IBEX BANCOS Close	1,852.00		25/05/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	1,854.5	-	-	-	-	-
17-Jul-26	1,857.0	-	-	-	-	-
21-Aug-26	1,861.0	-	-	-	-	-
18-Sep-26	1,862.0	-	-	-	-	-
18-Dec-26	1,845.0	-	-	-	-	-
19-Mar-27	1,855.0	-	-	-	-	-
18-Jun-27	1,824.0	-	-	-	-	-
17-Sep-27	1,833.0	-	-	-	-	-
17-Dec-27	1,811.0	-	-	-	-	-
17-Mar-28	1,820.0	-	-	-	-	-
16-Jun-28	1,785.0	-	-	-	-	-
15-Sep-28	1,793.0	-	-	-	-	-
15-Dec-28	1,769.0	-	-	-	-	-
15-Jun-29	1,742.0	-	-	-	-	-
21-Dec-29	1,731.0	-	-	-	-	-
21-Jun-30	1,714.0	-	-	-	-	-
20-Dec-30	1,709.0	-	-	-	-	-

	Previous Close	2,189.80		25/05/26
	IBEX ENERGIA Close	2,188.50		25/05/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2,191.5	-	-	-	-	-
17-Jul-26	2,143.0	-	-	-	-	-
21-Aug-26	2,145.0	-	-	-	-	-
18-Sep-26	2,148.0	-	-	-	-	-
18-Dec-26	2,159.0	-	-	-	-	-
19-Mar-27	2,139.0	-	-	-	-	-
18-Jun-27	2,149.0	-	-	-	-	-
17-Sep-27	2,105.0	-	-	-	-	-
17-Dec-27	2,115.0	-	-	-	-	-
17-Mar-28	2,094.0	-	-	-	-	-
16-Jun-28	2,104.0	-	-	-	-	-
15-Sep-28	2,059.0	-	-	-	-	-
15-Dec-28	2,069.0	-	-	-	-	-
15-Jun-29	2,058.0	-	-	-	-	-
21-Dec-29	2,023.0	-	-	-	-	-
21-Jun-30	2,019.0	-	-	-	-	-
20-Dec-30	1,992.0	-	-	-	-	-

	Previous Close	292.90		25/05/26
	IBEX - 35 Impacto DIV Close	292.90		25/05/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	446.0	-	-	-	-	-
21-Aug-26	456.0	-	-	-	-	-
18-Dec-26	599.0	597	597	597	25	2,875
17-Dec-27	630.0	-	-	-	-	275
15-Dec-28	635.0	-	-	-	-	350
21-Dec-29	629.0	-	-	-	-	50
20-Dec-30	594.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	254.40		25/05/26
	ACCIONA Close	256.80		25/05/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	257.15	-	-	-	-	75
17-Jul-26	251.91	-	-	-	-	-
21-Aug-26	252.44	-	-	-	-	-
18-Sep-26	252.88	-	-	-	-	-
18-Dec-26	254.38	-	-	-	-	-
19-Mar-27	255.97	-	-	-	-	-
18-Jun-27	257.52	-	-	-	-	-
17-Sep-27	253.48	-	-	-	-	-
17-Dec-27	255.07	-	-	-	-	-
17-Mar-28	256.63	-	-	-	-	-
16-Jun-28	258.19	-	-	-	-	-
15-Sep-28	253.99	-	-	-	-	-
15-Dec-28	255.55	-	-	-	-	-
15-Jun-29	258.72	-	-	-	-	-
21-Dec-29	256.26	-	-	-	-	-
21-Jun-30	259.54	-	-	-	-	-
20-Dec-30	256.98	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	257.15	-	-	-	-	-
17-Jul-26	251.91	-	-	-	-	-
21-Aug-26	252.44	-	-	-	-	-
18-Sep-26	252.88	-	-	-	-	-
18-Dec-26	254.38	-	-	-	-	-
19-Mar-27	255.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	256.80	-	-	-	-	-

	Previous Close	23.66		25/05/26
	ACCIONA ENERGIA Close	24.20		25/05/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.20	-	-	-	-	-
17-Jul-26	24.24	-	-	-	-	-
21-Aug-26	24.29	-	-	-	-	-
18-Sep-26	24.34	-	-	-	-	-
18-Dec-26	24.48	-	-	-	-	-
19-Mar-27	24.63	-	-	-	-	-
18-Jun-27	24.75	-	-	-	-	-
17-Sep-27	24.91	-	-	-	-	-
17-Dec-27	25.06	-	-	-	-	-
17-Mar-28	25.22	-	-	-	-	-
16-Jun-28	25.34	-	-	-	-	-
15-Sep-28	25.50	-	-	-	-	-
15-Dec-28	25.65	-	-	-	-	-
15-Jun-29	25.94	-	-	-	-	-
21-Dec-29	26.28	-	-	-	-	-
21-Jun-30	26.58	-	-	-	-	-
20-Dec-30	26.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.20	-	-	-	-	-
17-Jul-26	24.24	-	-	-	-	-
21-Aug-26	24.29	-	-	-	-	-
18-Sep-26	24.34	-	-	-	-	-
18-Dec-26	24.48	-	-	-	-	-
19-Mar-27	24.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.20	-	-	-	-	-

	Previous Close	15.25		25/05/26
	ACERINOX Close	15.54		25/05/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.56	15.57	15.57	15.37	6	33
17-Jul-26	15.28	-	-	-	-	-
21-Aug-26	15.31	-	-	-	-	-
18-Sep-26	15.33	-	-	-	-	-
18-Dec-26	15.43	-	-	-	-	-
19-Mar-27	15.20	-	-	-	-	-
18-Jun-27	15.29	-	-	-	-	-
17-Sep-27	15.07	-	-	-	-	-
17-Dec-27	15.16	-	-	-	-	-
17-Mar-28	14.93	-	-	-	-	-
16-Jun-28	15.02	-	-	-	-	-
15-Sep-28	14.78	-	-	-	-	-
15-Dec-28	14.87	-	-	-	-	-
15-Jun-29	14.71	-	-	-	-	-
21-Dec-29	14.56	-	-	-	-	-
21-Jun-30	14.39	-	-	-	-	-
20-Dec-30	14.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.56	-	-	-	-	-
17-Jul-26	15.28	-	-	-	-	-
21-Aug-26	15.31	-	-	-	-	-
18-Sep-26	15.33	-	-	-	-	-
18-Dec-26	15.43	-	-	-	-	-
19-Mar-27	15.20	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.54	-	-	-	-	-

	Previous Close	123.60		25/05/26
	ACS Close	125.60		25/05/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	125.77	125.87	125.87	125.31	6	1,168
17-Jul-26	124.28	-	-	-	-	-
21-Aug-26	124.54	-	-	-	-	-
18-Sep-26	124.76	-	-	-	-	-
18-Dec-26	125.50	-	-	-	-	-
19-Mar-27	125.75	-	-	-	-	-
18-Jun-27	126.50	-	-	-	-	-
17-Sep-27	125.55	-	-	-	-	-
17-Dec-27	126.33	-	-	-	-	-
17-Mar-28	126.55	-	-	-	-	-
16-Jun-28	127.32	-	-	-	-	-
15-Sep-28	126.22	-	-	-	-	-
15-Dec-28	126.99	-	-	-	-	-
15-Jun-29	128.01	-	-	-	-	-
21-Dec-29	127.79	-	-	-	-	-
21-Jun-30	128.86	-	-	-	-	-
20-Dec-30	128.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	125.77	-	-	-	-	-
17-Jul-26	124.28	-	-	-	-	-
21-Aug-26	124.54	-	-	-	-	-
18-Sep-26	124.76	-	-	-	-	-
18-Dec-26	125.50	-	-	-	-	-
19-Mar-27	125.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	125.60	-	-	-	-	-

	Previous Close	23.80		25/05/26
	AENA Close	24.36		25/05/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.39	24.44	24.61	24.44	3	24
17-Jul-26	24.43	-	-	-	-	-
21-Aug-26	24.48	-	-	-	-	-
18-Sep-26	24.53	-	-	-	-	-
18-Dec-26	24.67	-	-	-	-	-
19-Mar-27	24.83	-	-	-	-	-
18-Jun-27	23.77	-	-	-	-	-
17-Sep-27	23.92	-	-	-	-	-
17-Dec-27	24.07	-	-	-	-	-
17-Mar-28	24.22	-	-	-	-	-
16-Jun-28	23.06	-	-	-	-	-
15-Sep-28	23.21	-	-	-	-	-
15-Dec-28	23.35	-	-	-	-	-
15-Jun-29	22.28	-	-	-	-	-
21-Dec-29	22.58	-	-	-	-	-
21-Jun-30	21.46	-	-	-	-	-
20-Dec-30	21.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.39	-	-	-	-	-
17-Jul-26	24.43	-	-	-	-	-
21-Aug-26	24.48	-	-	-	-	-
18-Sep-26	24.53	-	-	-	-	-
18-Dec-26	24.67	-	-	-	-	-
19-Mar-27	24.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.36	-	-	-	-	-

	Previous Close	11.60		25/05/26
	ALMIRALL Close	11.76		25/05/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.78	-	-	-	-	-
17-Jul-26	11.79	-	-	-	-	-
21-Aug-26	11.82	-	-	-	-	-
18-Sep-26	11.84	-	-	-	-	-
18-Dec-26	11.91	-	-	-	-	-
19-Mar-27	11.99	-	-	-	-	-
18-Jun-27	11.88	-	-	-	-	-
17-Sep-27	11.95	-	-	-	-	-
17-Dec-27	12.03	-	-	-	-	-
17-Mar-28	12.10	-	-	-	-	-
16-Jun-28	11.99	-	-	-	-	-
15-Sep-28	12.07	-	-	-	-	-
15-Dec-28	12.14	-	-	-	-	-
15-Jun-29	12.11	-	-	-	-	-
21-Dec-29	12.27	-	-	-	-	-
21-Jun-30	12.25	-	-	-	-	-
20-Dec-30	12.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.78	-	-	-	-	-
17-Jul-26	11.79	-	-	-	-	-
21-Aug-26	11.82	-	-	-	-	-
18-Sep-26	11.84	-	-	-	-	-
18-Dec-26	11.91	-	-	-	-	-
19-Mar-27	11.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.76	-	-	-	-	-

	Previous Close	51.46		25/05/26
	AMADEUS Close	53.08		25/05/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.15	52.91	52.91	52.44	3	121
17-Jul-26	52.23	-	-	-	-	-
21-Aug-26	52.34	-	-	-	-	-
18-Sep-26	52.43	-	-	-	-	-
18-Dec-26	52.74	-	-	-	-	-
19-Mar-27	52.49	-	-	-	-	-
18-Jun-27	52.80	-	-	-	-	-
17-Sep-27	52.02	-	-	-	-	-
17-Dec-27	52.35	-	-	-	-	-
17-Mar-28	52.03	-	-	-	-	-
16-Jun-28	52.34	-	-	-	-	-
15-Sep-28	51.44	-	-	-	-	-
15-Dec-28	51.75	-	-	-	-	-
15-Jun-29	51.67	-	-	-	-	-
21-Dec-29	50.98	-	-	-	-	-
21-Jun-30	50.87	-	-	-	-	-
20-Dec-30	50.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.15	-	-	-	-	-
17-Jul-26	52.23	-	-	-	-	-
21-Aug-26	52.34	-	-	-	-	-
18-Sep-26	52.43	-	-	-	-	-
18-Dec-26	52.74	-	-	-	-	-
19-Mar-27	52.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.08	-	-	-	-	-

	Previous Close	56.70		25/05/26
	ARCELORMITTAL Close	58.10		25/05/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.18	-	-	-	-	204
17-Jul-26	58.27	-	-	-	-	-
21-Aug-26	58.29	-	-	-	-	-
18-Sep-26	58.39	-	-	-	-	-
18-Dec-26	58.62	-	-	-	-	-
19-Mar-27	58.88	-	-	-	-	-
18-Jun-27	59.11	-	-	-	-	-
17-Sep-27	59.37	-	-	-	-	-
17-Dec-27	59.63	-	-	-	-	-
17-Mar-28	59.87	-	-	-	-	-
16-Jun-28	60.11	-	-	-	-	-
15-Sep-28	60.35	-	-	-	-	-
15-Dec-28	60.60	-	-	-	-	-
15-Jun-29	61.09	-	-	-	-	-
21-Dec-29	61.62	-	-	-	-	-
21-Jun-30	62.13	-	-	-	-	-
20-Dec-30	62.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.18	-	-	-	-	-
17-Jul-26	58.27	-	-	-	-	-
21-Aug-26	58.29	-	-	-	-	-
18-Sep-26	58.39	-	-	-	-	-
18-Dec-26	58.62	-	-	-	-	-
19-Mar-27	58.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	58.10	-	-	-	-	-

	Previous Close	5.02		25/05/26
	ATRESMEDIA Close	5.08		25/05/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.88	-	-	-	-	-
17-Jul-26	4.88	-	-	-	-	-
21-Aug-26	4.89	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.75	-	-	-	-	-
19-Mar-27	4.78	-	-	-	-	-
18-Jun-27	4.55	-	-	-	-	-
17-Sep-27	4.58	-	-	-	-	-
17-Dec-27	4.43	-	-	-	-	-
17-Mar-28	4.46	-	-	-	-	-
16-Jun-28	4.21	-	-	-	-	-
15-Sep-28	4.24	-	-	-	-	-
15-Dec-28	4.09	-	-	-	-	-
15-Jun-29	4.14	-	-	-	-	-
21-Dec-29	3.72	-	-	-	-	-
21-Jun-30	3.50	-	-	-	-	-
20-Dec-30	3.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.88	-	-	-	-	-
17-Jul-26	4.88	-	-	-	-	-
21-Aug-26	4.89	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.75	-	-	-	-	-
19-Mar-27	4.78	-	-	-	-	-

	Previous Close	1.43		25/05/26
	AUDAX RENOV Close	1.43		25/05/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.43	-	-	-	-	-

	Previous Close	60.70		25/05/26
	AUXIL. FF.CC Close	61.40		25/05/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.40	-	-	-	-	-

	Previous Close	3.40		25/05/26
	B.SABADELL Close	3.49		25/05/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.49	3.44	3.44	3.44	15	135
17-Jul-26	3.50	-	-	-	-	-
21-Aug-26	3.50	-	-	-	-	-
18-Sep-26	3.44	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.36	-	-	-	-	-
17-Sep-27	3.31	-	-	-	-	-
17-Dec-27	3.33	-	-	-	-	-
17-Mar-28	3.28	-	-	-	-	-
16-Jun-28	3.23	-	-	-	-	-
15-Sep-28	3.18	-	-	-	-	-
15-Dec-28	3.20	-	-	-	-	-
15-Jun-29	3.09	-	-	-	-	-
21-Dec-29	3.06	-	-	-	-	-
21-Jun-30	2.96	-	-	-	-	-
20-Dec-30	2.93	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.49	-	-	-	-	-
17-Jul-26	3.50	-	-	-	-	-
21-Aug-26	3.50	-	-	-	-	-
18-Sep-26	3.44	-	-	-	-	-
18-Dec-26	3.46	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.49	-	-	-	-	-

	Previous Close	14.02		25/05/26
	BANKINTER Close	14.41		25/05/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.43	14.42	14.45	14.26	16	126
17-Jul-26	14.29	-	-	-	-	-
21-Aug-26	14.32	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.10	-	-	-	-	-
19-Mar-27	14.19	-	-	-	-	-
18-Jun-27	14.12	-	-	-	-	-
17-Sep-27	14.03	-	-	-	-	-
17-Dec-27	13.77	-	-	-	-	-
17-Mar-28	13.86	-	-	-	-	-
16-Jun-28	13.77	-	-	-	-	-
15-Sep-28	13.67	-	-	-	-	-
15-Dec-28	13.39	-	-	-	-	-
15-Jun-29	13.37	-	-	-	-	-
21-Dec-29	12.98	-	-	-	-	-
21-Jun-30	12.95	-	-	-	-	-
20-Dec-30	12.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.43	-	-	-	-	-
17-Jul-26	14.29	-	-	-	-	-
21-Aug-26	14.32	-	-	-	-	-
18-Sep-26	14.35	-	-	-	-	-
18-Dec-26	14.10	-	-	-	-	-
19-Mar-27	14.19	-	-	-	-	-

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

	Previous Close	19.30		25/05/26
	BBVA Close	20.09		25/05/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	20.09	-	-	-	-	-
05-Jun-26	20.10	-	-	-	-	-
12-Jun-26	20.11	-	-	-	-	-
19-Jun-26	20.12	20.12	20.12	19.72	51	34,226
17-Jul-26	20.15	-	-	-	-	-
21-Aug-26	20.19	-	-	-	-	-
18-Sep-26	20.23	-	-	-	-	-
18-Dec-26	19.95	-	-	-	-	5,000
19-Mar-27	20.08	-	-	-	-	-
18-Jun-27	19.54	-	-	-	-	-
17-Sep-27	19.66	-	-	-	-	-
17-Dec-27	19.36	-	-	-	-	-
17-Mar-28	19.48	-	-	-	-	-
16-Jun-28	18.88	-	-	-	-	-
15-Sep-28	19.00	-	-	-	-	-
15-Dec-28	18.70	-	-	-	-	-
15-Jun-29	18.21	-	-	-	-	-
21-Dec-29	18.07	-	-	-	-	-
21-Jun-30	17.75	-	-	-	-	-
20-Dec-30	17.69	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	20.12	-	-	-	-	-
17-Jul-26	20.15	-	-	-	-	-
21-Aug-26	20.19	-	-	-	-	-
18-Sep-26	20.23	-	-	-	-	-
18-Dec-26	19.95	-	-	-	-	-
19-Mar-27	20.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	20.09	-	-	-	-	-

	Previous Close	11.43		25/05/26
	CAIXABANK Close	11.70		25/05/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.72	11.61	11.61	11.61	4	323
17-Jul-26	11.73	-	-	-	-	-
21-Aug-26	11.76	-	-	-	-	-
18-Sep-26	11.78	-	-	-	-	-
18-Dec-26	11.69	-	-	-	-	-
19-Mar-27	11.76	-	-	-	-	-
18-Jun-27	11.51	-	-	-	-	-
17-Sep-27	11.58	-	-	-	-	-
17-Dec-27	11.47	-	-	-	-	-
17-Mar-28	11.54	-	-	-	-	-
16-Jun-28	11.29	-	-	-	-	-
15-Sep-28	11.36	-	-	-	-	-
15-Dec-28	11.25	-	-	-	-	-
15-Jun-29	11.08	-	-	-	-	-
21-Dec-29	11.06	-	-	-	-	-
21-Jun-30	10.91	-	-	-	-	-
20-Dec-30	10.91	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.72	-	-	-	-	-
17-Jul-26	11.73	-	-	-	-	-
21-Aug-26	11.76	-	-	-	-	-
18-Sep-26	11.78	-	-	-	-	-
18-Dec-26	11.69	-	-	-	-	-
19-Mar-27	11.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.70	-	-	-	-	-

	Previous Close	28.69		25/05/26
	CELLNEX Close	29.01		25/05/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.05	-	-	-	-	58
17-Jul-26	28.73	-	-	-	-	-
21-Aug-26	28.79	-	-	-	-	-
18-Sep-26	28.84	-	-	-	-	-
18-Dec-26	29.01	-	-	-	-	-
19-Mar-27	28.80	-	-	-	-	-
18-Jun-27	28.57	-	-	-	-	-
17-Sep-27	28.75	-	-	-	-	-
17-Dec-27	28.93	-	-	-	-	-
17-Mar-28	28.69	-	-	-	-	-
16-Jun-28	28.44	-	-	-	-	-
15-Sep-28	28.62	-	-	-	-	-
15-Dec-28	28.79	-	-	-	-	-
15-Jun-29	28.24	-	-	-	-	-
21-Dec-29	28.61	-	-	-	-	-
21-Jun-30	28.02	-	-	-	-	-
20-Dec-30	28.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.05	-	-	-	-	-
17-Jul-26	28.73	-	-	-	-	-
21-Aug-26	28.79	-	-	-	-	-
18-Sep-26	28.84	-	-	-	-	-
18-Dec-26	29.01	-	-	-	-	-
19-Mar-27	28.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.01	-	-	-	-	-

	Previous Close	29.45		25/05/26
	CIE AUTOMOTIVE Close	29.80		25/05/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.84	-	-	-	-	1
17-Jul-26	29.42	-	-	-	-	-
21-Aug-26	29.48	-	-	-	-	-
18-Sep-26	29.53	-	-	-	-	-
18-Dec-26	29.71	-	-	-	-	-
19-Mar-27	29.41	-	-	-	-	-
18-Jun-27	29.59	-	-	-	-	-
17-Sep-27	29.29	-	-	-	-	-
17-Dec-27	29.48	-	-	-	-	-
17-Mar-28	29.17	-	-	-	-	-
16-Jun-28	29.34	-	-	-	-	-
15-Sep-28	29.03	-	-	-	-	-
15-Dec-28	29.21	-	-	-	-	-
15-Jun-29	29.07	-	-	-	-	-
21-Dec-29	28.94	-	-	-	-	-
21-Jun-30	28.80	-	-	-	-	-
20-Dec-30	28.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.84	-	-	-	-	-
17-Jul-26	29.42	-	-	-	-	-
21-Aug-26	29.48	-	-	-	-	-
18-Sep-26	29.53	-	-	-	-	-
18-Dec-26	29.71	-	-	-	-	-
19-Mar-27	29.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.80	-	-	-	-	-

	Previous Close	5.58		25/05/26
	COLONIAL Close	5.63		25/05/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.63	-	-	-	-	100
17-Jul-26	5.32	-	-	-	-	-
21-Aug-26	5.33	-	-	-	-	-
18-Sep-26	5.34	-	-	-	-	-
18-Dec-26	5.37	-	-	-	-	-
19-Mar-27	5.41	-	-	-	-	-
18-Jun-27	5.44	-	-	-	-	-
17-Sep-27	5.15	-	-	-	-	-
17-Dec-27	5.19	-	-	-	-	-
17-Mar-28	5.22	-	-	-	-	-
16-Jun-28	5.25	-	-	-	-	-
15-Sep-28	4.94	-	-	-	-	-
15-Dec-28	4.97	-	-	-	-	-
15-Jun-29	5.03	-	-	-	-	-
21-Dec-29	4.74	-	-	-	-	-
21-Jun-30	4.80	-	-	-	-	-
20-Dec-30	4.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.63	-	-	-	-	-
17-Jul-26	5.32	-	-	-	-	-
21-Aug-26	5.33	-	-	-	-	-
18-Sep-26	5.34	-	-	-	-	-
18-Dec-26	5.37	-	-	-	-	-
19-Mar-27	5.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.63	-	-	-	-	-

	Previous Close	0.17		25/05/26
	D. FELGUERA Close	0.17		25/05/26

FUTURES D. FELGUERA

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

	Previous Close	17.90		25/05/26
	EBRO FOODS Close	17.94		25/05/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.96	-	-	-	-	-
17-Jul-26	17.76	-	-	-	-	-
21-Aug-26	17.80	-	-	-	-	-
18-Sep-26	17.83	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.82	-	-	-	-	-
18-Jun-27	17.69	-	-	-	-	-
17-Sep-27	17.57	-	-	-	-	-
17-Dec-27	17.45	-	-	-	-	-
17-Mar-28	17.56	-	-	-	-	-
16-Jun-28	17.44	-	-	-	-	-
15-Sep-28	17.31	-	-	-	-	-
15-Dec-28	17.19	-	-	-	-	-
15-Jun-29	17.17	-	-	-	-	-
21-Dec-29	16.93	-	-	-	-	-
21-Jun-30	16.92	-	-	-	-	-
20-Dec-30	16.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.96	-	-	-	-	-
17-Jul-26	17.76	-	-	-	-	-
21-Aug-26	17.80	-	-	-	-	-
18-Sep-26	17.83	-	-	-	-	-
18-Dec-26	17.71	-	-	-	-	-
19-Mar-27	17.82	-	-	-	-	-

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

	Previous Close	17.19		25/05/26
	ENAGAS Close	17.18		25/05/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.20	-	-	-	-	50
17-Jul-26	16.63	-	-	-	-	-
21-Aug-26	16.67	-	-	-	-	-
18-Sep-26	16.69	-	-	-	-	-
18-Dec-26	16.79	-	-	-	-	7,500
19-Mar-27	16.50	-	-	-	-	-
18-Jun-27	16.60	-	-	-	-	-
17-Sep-27	16.10	-	-	-	-	-
17-Dec-27	16.20	-	-	-	-	-
17-Mar-28	15.90	-	-	-	-	-
16-Jun-28	15.99	-	-	-	-	-
15-Sep-28	15.49	-	-	-	-	-
15-Dec-28	15.58	-	-	-	-	-
15-Jun-29	15.37	-	-	-	-	-
21-Dec-29	14.57	-	-	-	-	-
21-Jun-30	14.76	-	-	-	-	-
20-Dec-30	14.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.20	-	-	-	-	-
17-Jul-26	16.63	-	-	-	-	-
21-Aug-26	16.67	-	-	-	-	-
18-Sep-26	16.69	-	-	-	-	-
18-Dec-26	16.79	-	-	-	-	-
19-Mar-27	16.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.18	-	-	-	-	-

	Previous Close	2.48		25/05/26
	ENCE Close	2.48		25/05/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.49	-	-	-	-	-
17-Jul-26	2.49	-	-	-	-	-
21-Aug-26	2.50	-	-	-	-	-
18-Sep-26	2.50	-	-	-	-	-
18-Dec-26	2.52	-	-	-	-	-
19-Mar-27	2.53	-	-	-	-	-
18-Jun-27	2.55	-	-	-	-	-
17-Sep-27	2.56	-	-	-	-	-
17-Dec-27	2.58	-	-	-	-	-
17-Mar-28	2.59	-	-	-	-	-
16-Jun-28	2.61	-	-	-	-	-
15-Sep-28	2.63	-	-	-	-	-
15-Dec-28	2.64	-	-	-	-	-
15-Jun-29	2.68	-	-	-	-	-
21-Dec-29	2.71	-	-	-	-	-
21-Jun-30	2.74	-	-	-	-	-
20-Dec-30	2.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.49	-	-	-	-	-
17-Jul-26	2.49	-	-	-	-	-
21-Aug-26	2.50	-	-	-	-	-
18-Sep-26	2.50	-	-	-	-	-
18-Dec-26	2.52	-	-	-	-	-
19-Mar-27	2.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.48	-	-	-	-	-

	Previous Close	36.19		25/05/26
	ENDESA Close	36.45		25/05/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	36.50	-	-	-	-	56
17-Jul-26	35.47	-	-	-	-	-
21-Aug-26	35.55	-	-	-	-	-
18-Sep-26	35.61	-	-	-	-	-
18-Dec-26	35.82	-	-	-	-	-
19-Mar-27	35.52	-	-	-	-	-
18-Jun-27	35.74	-	-	-	-	-
17-Sep-27	34.86	-	-	-	-	-
17-Dec-27	35.08	-	-	-	-	-
17-Mar-28	34.77	-	-	-	-	-
16-Jun-28	34.98	-	-	-	-	-
15-Sep-28	34.09	-	-	-	-	-
15-Dec-28	34.30	-	-	-	-	-
15-Jun-29	34.20	-	-	-	-	-
21-Dec-29	33.54	-	-	-	-	-
21-Jun-30	33.44	-	-	-	-	-
20-Dec-30	32.77	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	36.50	-	-	-	-	-
17-Jul-26	35.47	-	-	-	-	-
21-Aug-26	35.55	-	-	-	-	-
18-Sep-26	35.61	-	-	-	-	-
18-Dec-26	35.82	-	-	-	-	-
19-Mar-27	35.52	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	36.45	-	-	-	-	-

	Previous Close	4.63		25/05/26
	FAES Close	4.70		25/05/26

FUTURES FAES

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

	Previous Close	11.56		25/05/26
	FCC Close	11.60		25/05/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.62	-	-	-	-	-
17-Jul-26	11.13	-	-	-	-	-
21-Aug-26	11.16	-	-	-	-	-
18-Sep-26	11.18	-	-	-	-	-
18-Dec-26	11.24	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-
18-Jun-27	11.38	-	-	-	-	-
17-Sep-27	10.74	-	-	-	-	-
17-Dec-27	10.81	-	-	-	-	-
17-Mar-28	10.88	-	-	-	-	-
16-Jun-28	10.94	-	-	-	-	-
15-Sep-28	10.28	-	-	-	-	-
15-Dec-28	10.34	-	-	-	-	-
15-Jun-29	10.47	-	-	-	-	-
21-Dec-29	9.85	-	-	-	-	-
21-Jun-30	9.97	-	-	-	-	-
20-Dec-30	9.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.62	-	-	-	-	-
17-Jul-26	11.13	-	-	-	-	-
21-Aug-26	11.16	-	-	-	-	-
18-Sep-26	11.18	-	-	-	-	-
18-Dec-26	11.24	-	-	-	-	-
19-Mar-27	11.31	-	-	-	-	-

	Previous Close	58.46		25/05/26
	FERROVIAL Close	59.62		25/05/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.70	-	-	-	-	375
17-Jul-26	59.80	-	-	-	-	-
21-Aug-26	59.45	-	-	-	-	-
18-Sep-26	59.56	-	-	-	-	-
18-Dec-26	59.44	-	-	-	-	-
19-Mar-27	59.82	-	-	-	-	-
18-Jun-27	59.90	-	-	-	-	-
17-Sep-27	60.28	-	-	-	-	-
17-Dec-27	60.19	-	-	-	-	-
17-Mar-28	60.56	-	-	-	-	-
16-Jun-28	60.64	-	-	-	-	-
15-Sep-28	61.01	-	-	-	-	-
15-Dec-28	60.90	-	-	-	-	-
15-Jun-29	61.35	-	-	-	-	-
21-Dec-29	61.65	-	-	-	-	-
21-Jun-30	62.11	-	-	-	-	-
20-Dec-30	62.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.70	-	-	-	-	-
17-Jul-26	59.80	-	-	-	-	-
21-Aug-26	59.45	-	-	-	-	-
18-Sep-26	59.56	-	-	-	-	-
18-Dec-26	59.44	-	-	-	-	-
19-Mar-27	59.82	-	-	-	-	-
31-Dec-99	59.62	-	-	-	-	-

	Previous Close	18.87		25/05/26
	FLUIDRA Close	19.21		25/05/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.24	-	-	-	-	-
17-Jul-26	18.95	-	-	-	-	-
21-Aug-26	18.99	-	-	-	-	-
18-Sep-26	19.02	-	-	-	-	-
18-Dec-26	18.80	-	-	-	-	-
19-Mar-27	18.92	-	-	-	-	-
18-Jun-27	19.03	-	-	-	-	-
17-Sep-27	18.79	-	-	-	-	-
17-Dec-27	18.55	-	-	-	-	-
17-Mar-28	18.67	-	-	-	-	-
16-Jun-28	18.78	-	-	-	-	-
15-Sep-28	18.49	-	-	-	-	-
15-Dec-28	18.21	-	-	-	-	-
15-Jun-29	18.43	-	-	-	-	-
21-Dec-29	17.77	-	-	-	-	-
21-Jun-30	18.00	-	-	-	-	-
20-Dec-30	17.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.24	-	-	-	-	-
17-Jul-26	18.95	-	-	-	-	-
21-Aug-26	18.99	-	-	-	-	-
18-Sep-26	19.02	-	-	-	-	-
18-Dec-26	18.80	-	-	-	-	-
19-Mar-27	18.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.21	-	-	-	-	-

	Previous Close	3.21		25/05/26
	GESTAMP Close	3.26		25/05/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.26	-	-	-	-	-

	Previous Close	129.80		25/05/26
	GRENERGY Close	131.20		25/05/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	131.20	-	-	-	-	-

	Previous Close	9.47		25/05/26
	GRIFOLS Close	9.70		25/05/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.71	9.65	9.65	9.60	4	219
17-Jul-26	9.64	-	-	-	-	-
21-Aug-26	9.66	-	-	-	-	-
18-Sep-26	9.68	-	-	-	-	-
18-Dec-26	9.59	-	-	-	-	-
19-Mar-27	9.65	-	-	-	-	-
18-Jun-27	9.71	-	-	-	-	-
17-Sep-27	9.62	-	-	-	-	-
17-Dec-27	9.53	-	-	-	-	-
17-Mar-28	9.58	-	-	-	-	-
16-Jun-28	9.64	-	-	-	-	-
15-Sep-28	9.55	-	-	-	-	-
15-Dec-28	9.46	-	-	-	-	-
15-Jun-29	9.58	-	-	-	-	-
21-Dec-29	9.40	-	-	-	-	-
21-Jun-30	9.52	-	-	-	-	-
20-Dec-30	9.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.71	-	-	-	-	-
17-Jul-26	9.64	-	-	-	-	-
21-Aug-26	9.66	-	-	-	-	-
18-Sep-26	9.68	-	-	-	-	-
18-Dec-26	9.59	-	-	-	-	-
19-Mar-27	9.65	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.70	-	-	-	-	-

	Previous Close	6.99		25/05/26
	GRIFOLS B Close	7.02		25/05/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.02	-	-	-	-	-

	Previous Close	6.32		25/05/26
	HBX Close	6.74		25/05/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	6.75	-	-	-	-	-
17-Jul-26	6.76	-	-	-	-	-
21-Aug-26	6.77	-	-	-	-	-
18-Sep-26	6.79	-	-	-	-	-
18-Dec-26	6.83	-	-	-	-	-
19-Mar-27	6.87	-	-	-	-	-
18-Jun-27	6.91	-	-	-	-	-
17-Sep-27	6.88	-	-	-	-	-
17-Dec-27	6.92	-	-	-	-	-
17-Mar-28	6.96	-	-	-	-	-
16-Jun-28	7.01	-	-	-	-	-
15-Sep-28	6.97	-	-	-	-	-
15-Dec-28	7.02	-	-	-	-	-
15-Jun-29	7.10	-	-	-	-	-
21-Dec-29	7.12	-	-	-	-	-
21-Jun-30	7.21	-	-	-	-	-
20-Dec-30	7.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	6.75	-	-	-	-	-
17-Jul-26	6.76	-	-	-	-	-
21-Aug-26	6.77	-	-	-	-	-
18-Sep-26	6.79	-	-	-	-	-
18-Dec-26	6.83	-	-	-	-	-
19-Mar-27	6.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.74	-	-	-	-	-

	Previous Close	4.59		25/05/26
	IAG Close	4.77		25/05/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.77	-	-	-	-	30
17-Jul-26	4.73	-	-	-	-	-
21-Aug-26	4.74	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	10
18-Dec-26	4.73	-	-	-	-	-
19-Mar-27	4.76	-	-	-	-	-
18-Jun-27	4.78	-	-	-	-	-
17-Sep-27	4.76	-	-	-	-	-
17-Dec-27	4.73	-	-	-	-	-
17-Mar-28	4.76	-	-	-	-	-
16-Jun-28	4.79	-	-	-	-	-
15-Sep-28	4.76	-	-	-	-	-
15-Dec-28	4.72	-	-	-	-	-
15-Jun-29	4.78	-	-	-	-	-
21-Dec-29	4.69	-	-	-	-	-
21-Jun-30	4.75	-	-	-	-	-
20-Dec-30	4.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.77	-	-	-	-	-
17-Jul-26	4.73	-	-	-	-	-
21-Aug-26	4.74	-	-	-	-	-
18-Sep-26	4.75	-	-	-	-	-
18-Dec-26	4.73	-	-	-	-	-
19-Mar-27	4.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.77	-	-	-	-	-

	Previous Close	19.58		25/05/26
	IBERDROLA Close	19.73		25/05/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	19.73	-	-	-	-	-
05-Jun-26	19.74	-	-	-	-	-
12-Jun-26	19.75	-	-	-	-	-
19-Jun-26	19.76	-	-	-	-	7,381
17-Jul-26	19.36	-	-	-	-	-
21-Aug-26	19.40	-	-	-	-	-
18-Sep-26	19.44	-	-	-	-	-
18-Dec-26	19.55	-	-	-	-	-
19-Mar-27	19.41	-	-	-	-	-
18-Jun-27	19.53	-	-	-	-	-
17-Sep-27	19.17	-	-	-	-	-
17-Dec-27	19.29	-	-	-	-	-
17-Mar-28	19.14	-	-	-	-	-
16-Jun-28	19.26	-	-	-	-	-
15-Sep-28	18.90	-	-	-	-	-
15-Dec-28	19.02	-	-	-	-	-
15-Jun-29	18.99	-	-	-	-	-
21-Dec-29	18.76	-	-	-	-	-
21-Jun-30	18.78	-	-	-	-	-
20-Dec-30	18.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.76	-	-	-	-	-
17-Jul-26	19.36	-	-	-	-	-
21-Aug-26	19.40	-	-	-	-	-
18-Sep-26	19.44	-	-	-	-	-
18-Dec-26	19.55	-	-	-	-	-
19-Mar-27	19.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.73	-	-	-	-	-

	Previous Close	50.78		25/05/26
	INDITEX Close	51.60		25/05/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	51.61	-	-	-	-	-
05-Jun-26	51.63	-	-	-	-	-
12-Jun-26	51.65	-	-	-	-	-
19-Jun-26	51.67	51.69	51.69	51.60	11	8,668
17-Jul-26	51.75	-	-	-	-	-
21-Aug-26	51.86	-	-	-	-	-
18-Sep-26	51.95	-	-	-	-	-
18-Dec-26	51.93	-	-	-	-	-
19-Mar-27	52.26	-	-	-	-	-
18-Jun-27	51.68	-	-	-	-	-
17-Sep-27	52.01	-	-	-	-	-
17-Dec-27	52.02	-	-	-	-	-
17-Mar-28	52.34	-	-	-	-	-
16-Jun-28	51.78	-	-	-	-	-
15-Sep-28	52.10	-	-	-	-	-
15-Dec-28	52.10	-	-	-	-	-
15-Jun-29	51.88	-	-	-	-	-
21-Dec-29	52.26	-	-	-	-	-
21-Jun-30	52.10	-	-	-	-	-
20-Dec-30	52.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	51.67	-	-	-	-	-
17-Jul-26	51.75	-	-	-	-	-
21-Aug-26	51.86	-	-	-	-	-
18-Sep-26	51.95	-	-	-	-	-
18-Dec-26	51.93	-	-	-	-	-
19-Mar-27	52.26	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	51.60	-	-	-	-	-

	Previous Close	52.68		25/05/26
	INDRA Close	54.18		25/05/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	54.25	53.86	53.86	53.22	12	321
17-Jul-26	54.04	-	-	-	-	-
21-Aug-26	54.15	-	-	-	-	-
18-Sep-26	54.25	-	-	-	-	-
18-Dec-26	54.57	-	-	-	-	-
19-Mar-27	54.91	-	-	-	-	-
18-Jun-27	55.24	-	-	-	-	-
17-Sep-27	55.23	-	-	-	-	-
17-Dec-27	55.58	-	-	-	-	-
17-Mar-28	55.92	-	-	-	-	-
16-Jun-28	56.26	-	-	-	-	-
15-Sep-28	56.23	-	-	-	-	-
15-Dec-28	56.58	-	-	-	-	-
15-Jun-29	57.28	-	-	-	-	-
21-Dec-29	57.62	-	-	-	-	-
21-Jun-30	58.36	-	-	-	-	-
20-Dec-30	58.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	54.25	-	-	-	-	-
17-Jul-26	54.04	-	-	-	-	-
21-Aug-26	54.15	-	-	-	-	-
18-Sep-26	54.25	-	-	-	-	-
18-Dec-26	54.57	-	-	-	-	-
19-Mar-27	54.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	54.18	-	-	-	-	-

	Previous Close	59.05		25/05/26
	LABORAT. ROVI Close	60.10		25/05/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	60.18	-	-	-	-	2
17-Jul-26	59.32	-	-	-	-	-
21-Aug-26	59.44	-	-	-	-	-
18-Sep-26	59.55	-	-	-	-	-
18-Dec-26	59.90	-	-	-	-	-
19-Mar-27	60.28	-	-	-	-	-
18-Jun-27	60.64	-	-	-	-	-
17-Sep-27	59.92	-	-	-	-	-
17-Dec-27	60.30	-	-	-	-	-
17-Mar-28	60.67	-	-	-	-	-
16-Jun-28	61.03	-	-	-	-	-
15-Sep-28	59.90	-	-	-	-	-
15-Dec-28	60.27	-	-	-	-	-
15-Jun-29	61.02	-	-	-	-	-
21-Dec-29	60.00	-	-	-	-	-
21-Jun-30	60.76	-	-	-	-	-
20-Dec-30	59.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	60.18	-	-	-	-	-
17-Jul-26	59.32	-	-	-	-	-
21-Aug-26	59.44	-	-	-	-	-
18-Sep-26	59.55	-	-	-	-	-
18-Dec-26	59.90	-	-	-	-	-
19-Mar-27	60.28	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.10	-	-	-	-	-

	Previous Close	1.21		25/05/26
	LINEA DIRECTA Close	1.20		25/05/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.20	-	-	-	-	-

	Previous Close	33.30		25/05/26
	LOGISTA Close	33.52		25/05/26

FUTURES LOGISTA

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

	Previous Close	4.16		25/05/26
	MAPFRE Close	4.21		25/05/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.10	-	-	-	400	434
17-Jul-26	4.11	-	-	-	-	-
21-Aug-26	4.12	-	-	-	-	-
18-Sep-26	4.13	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-
18-Jun-27	4.00	-	-	-	-	-
17-Sep-27	4.03	-	-	-	-	-
17-Dec-27	3.97	-	-	-	-	-
17-Mar-28	3.99	-	-	-	-	-
16-Jun-28	3.89	-	-	-	-	-
15-Sep-28	3.91	-	-	-	-	-
15-Dec-28	3.85	-	-	-	-	-
15-Jun-29	3.77	-	-	-	-	-
21-Dec-29	3.74	-	-	-	-	-
21-Jun-30	3.66	-	-	-	-	-
20-Dec-30	3.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.10	-	-	-	-	-
17-Jul-26	4.11	-	-	-	-	-
21-Aug-26	4.12	-	-	-	-	-
18-Sep-26	4.13	-	-	-	-	-
18-Dec-26	4.07	-	-	-	-	-
19-Mar-27	4.10	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.21	-	-	-	-	-

	Previous Close	11.46		25/05/26
	MELIA HOTELS Close	11.52		25/05/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.54	-	-	-	-	-
17-Jul-26	11.38	-	-	-	-	-
21-Aug-26	11.40	-	-	-	-	-
18-Sep-26	11.42	-	-	-	-	-
18-Dec-26	11.49	-	-	-	-	-
19-Mar-27	11.56	-	-	-	-	-
18-Jun-27	11.63	-	-	-	-	-
17-Sep-27	11.52	-	-	-	-	-
17-Dec-27	11.59	-	-	-	-	-
17-Mar-28	11.66	-	-	-	-	-
16-Jun-28	11.73	-	-	-	-	-
15-Sep-28	11.60	-	-	-	-	-
15-Dec-28	11.67	-	-	-	-	-
15-Jun-29	11.82	-	-	-	-	-
21-Dec-29	11.77	-	-	-	-	-
21-Jun-30	11.92	-	-	-	-	-
20-Dec-30	11.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.54	-	-	-	-	-
17-Jul-26	11.38	-	-	-	-	-
21-Aug-26	11.40	-	-	-	-	-
18-Sep-26	11.42	-	-	-	-	-
18-Dec-26	11.49	-	-	-	-	-
19-Mar-27	11.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.52	-	-	-	-	-

	Previous Close	14.86		25/05/26
	MERLIN Close	15.20		25/05/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.22	-	-	-	-	-
17-Jul-26	15.25	-	-	-	-	-
21-Aug-26	15.28	-	-	-	-	-
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.19	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-
18-Jun-27	15.16	-	-	-	-	-
17-Sep-27	15.26	-	-	-	-	-
17-Dec-27	15.13	-	-	-	-	-
17-Mar-28	15.23	-	-	-	-	-
16-Jun-28	15.09	-	-	-	-	-
15-Sep-28	15.19	-	-	-	-	-
15-Dec-28	15.05	-	-	-	-	-
15-Jun-29	15.00	-	-	-	-	-
21-Dec-29	14.95	-	-	-	-	-
21-Jun-30	14.91	-	-	-	-	-
20-Dec-30	14.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.22	-	-	-	-	-
17-Jul-26	15.25	-	-	-	-	-
21-Aug-26	15.28	-	-	-	-	-
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.19	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-

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

	Previous Close	29.70		25/05/26
	NATURGY Close	29.72		25/05/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.76	-	-	-	-	14
17-Jul-26	29.81	-	-	-	-	-
21-Aug-26	29.28	-	-	-	-	-
18-Sep-26	29.33	-	-	-	-	-
18-Dec-26	28.90	-	-	-	-	5,000
19-Mar-27	29.09	-	-	-	-	-
18-Jun-27	28.63	-	-	-	-	-
17-Sep-27	28.19	-	-	-	-	-
17-Dec-27	27.74	-	-	-	-	-
17-Mar-28	27.91	-	-	-	-	-
16-Jun-28	27.41	-	-	-	-	-
15-Sep-28	27.00	-	-	-	-	-
15-Dec-28	26.59	-	-	-	-	-
15-Jun-29	26.29	-	-	-	-	-
21-Dec-29	25.55	-	-	-	-	-
21-Jun-30	25.26	-	-	-	-	-
20-Dec-30	24.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.76	-	-	-	-	-
17-Jul-26	29.81	-	-	-	-	-
21-Aug-26	29.28	-	-	-	-	-
18-Sep-26	29.33	-	-	-	-	-
18-Dec-26	28.90	-	-	-	-	-
19-Mar-27	29.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.72	-	-	-	-	-

	Previous Close	0.42		25/05/26
	OBRASCON HUARTE Close	0.48		25/05/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.49	-	-	-	-	-
17-Jul-26	0.49	-	-	-	-	-
21-Aug-26	0.49	-	-	-	-	-
18-Sep-26	0.49	-	-	-	-	-
18-Dec-26	0.49	-	-	-	-	-
19-Mar-27	0.49	-	-	-	-	-
18-Jun-27	0.50	-	-	-	-	-
17-Sep-27	0.50	-	-	-	-	-
17-Dec-27	0.50	-	-	-	-	-
17-Mar-28	0.51	-	-	-	-	-
16-Jun-28	0.51	-	-	-	-	-
15-Sep-28	0.51	-	-	-	-	-
15-Dec-28	0.52	-	-	-	-	-
15-Jun-29	0.52	-	-	-	-	-
21-Dec-29	0.53	-	-	-	-	-
21-Jun-30	0.54	-	-	-	-	-
20-Dec-30	0.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.49	-	-	-	-	-
17-Jul-26	0.49	-	-	-	-	-
21-Aug-26	0.49	-	-	-	-	-
18-Sep-26	0.49	-	-	-	-	-
18-Dec-26	0.49	-	-	-	-	-
19-Mar-27	0.49	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.48	-	-	-	-	-

	Previous Close	100.80		25/05/26
	PHARMA MAR Close	101.50		25/05/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	101.64	-	-	-	-	-
17-Jul-26	100.80	-	-	-	-	-
21-Aug-26	101.01	-	-	-	-	-
18-Sep-26	101.19	-	-	-	-	-
18-Dec-26	101.79	-	-	-	-	-
19-Mar-27	102.43	-	-	-	-	-
18-Jun-27	103.04	-	-	-	-	-
17-Sep-27	102.69	-	-	-	-	-
17-Dec-27	103.34	-	-	-	-	-
17-Mar-28	103.97	-	-	-	-	-
16-Jun-28	104.60	-	-	-	-	-
15-Sep-28	104.24	-	-	-	-	-
15-Dec-28	104.88	-	-	-	-	-
15-Jun-29	106.18	-	-	-	-	-
21-Dec-29	106.55	-	-	-	-	-
21-Jun-30	107.91	-	-	-	-	-
20-Dec-30	108.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	101.64	-	-	-	-	-
17-Jul-26	100.80	-	-	-	-	-
21-Aug-26	101.01	-	-	-	-	-
18-Sep-26	101.19	-	-	-	-	-
18-Dec-26	101.79	-	-	-	-	-
19-Mar-27	102.43	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	101.50	-	-	-	-	-

	Previous Close	2.77		25/05/26
	PROSEGUR Close	2.82		25/05/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.82	-	-	-	-	-

	Previous Close	15.27		25/05/26
	PUIG Close	15.27		25/05/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.87	-	-	-	-	230
17-Jul-26	14.89	-	-	-	-	-
21-Aug-26	14.92	-	-	-	-	-
18-Sep-26	14.95	-	-	-	-	-
18-Dec-26	15.04	-	-	-	-	-
19-Mar-27	15.13	-	-	-	-	-
18-Jun-27	14.77	-	-	-	-	-
17-Sep-27	14.87	-	-	-	-	-
17-Dec-27	14.96	-	-	-	-	-
17-Mar-28	15.05	-	-	-	-	-
16-Jun-28	14.65	-	-	-	-	-
15-Sep-28	14.74	-	-	-	-	-
15-Dec-28	14.83	-	-	-	-	-
15-Jun-29	14.48	-	-	-	-	-
21-Dec-29	14.67	-	-	-	-	-
21-Jun-30	14.26	-	-	-	-	-
20-Dec-30	14.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.87	-	-	-	-	-
17-Jul-26	14.89	-	-	-	-	-
21-Aug-26	14.92	-	-	-	-	-
18-Sep-26	14.95	-	-	-	-	-
18-Dec-26	15.04	-	-	-	-	-
19-Mar-27	15.13	-	-	-	-	-

	Previous Close	14.95		25/05/26
	REDEIA Close	15.00		25/05/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.02	-	-	-	-	64
17-Jul-26	14.44	-	-	-	-	-
21-Aug-26	14.47	-	-	-	-	-
18-Sep-26	14.50	-	-	-	-	-
18-Dec-26	14.59	-	-	-	-	-
19-Mar-27	14.47	-	-	-	-	-
18-Jun-27	14.55	-	-	-	-	-
17-Sep-27	14.03	-	-	-	-	-
17-Dec-27	14.12	-	-	-	-	-
17-Mar-28	14.00	-	-	-	-	-
16-Jun-28	14.08	-	-	-	-	-
15-Sep-28	13.54	-	-	-	-	-
15-Dec-28	13.62	-	-	-	-	-
15-Jun-29	13.56	-	-	-	-	-
21-Dec-29	13.10	-	-	-	-	-
21-Jun-30	13.04	-	-	-	-	-
20-Dec-30	12.56	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.02	-	-	-	-	-
17-Jul-26	14.44	-	-	-	-	-
21-Aug-26	14.47	-	-	-	-	-
18-Sep-26	14.50	-	-	-	-	-
18-Dec-26	14.59	-	-	-	-	-
19-Mar-27	14.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.00	-	-	-	-	-

	Previous Close	22.26		25/05/26
	REPSOL Close	21.75		25/05/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	21.75	-	-	-	-	-
05-Jun-26	21.76	-	-	-	-	-
12-Jun-26	21.77	-	-	-	-	-
19-Jun-26	21.78	-	-	-	-	378
17-Jul-26	21.26	-	-	-	-	-
21-Aug-26	21.31	-	-	-	-	-
18-Sep-26	21.35	-	-	-	-	-
18-Dec-26	21.47	-	-	-	-	15,000
19-Mar-27	21.07	-	-	-	-	-
18-Jun-27	21.20	-	-	-	-	-
17-Sep-27	20.77	-	-	-	-	-
17-Dec-27	20.90	-	-	-	-	-
17-Mar-28	20.49	-	-	-	-	-
16-Jun-28	20.61	-	-	-	-	-
15-Sep-28	20.17	-	-	-	-	-
15-Dec-28	20.29	-	-	-	-	-
15-Jun-29	20.02	-	-	-	-	-
21-Dec-29	19.72	-	-	-	-	-
21-Jun-30	19.54	-	-	-	-	-
20-Dec-30	19.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.78	-	-	-	-	-
17-Jul-26	21.26	-	-	-	-	-
21-Aug-26	21.31	-	-	-	-	-
18-Sep-26	21.35	-	-	-	-	-
18-Dec-26	21.47	-	-	-	-	-
19-Mar-27	21.07	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.75	-	-	-	-	-

	Previous Close	4.53		25/05/26
	SACYR Close	4.67		25/05/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.67	-	-	-	-	-
17-Jul-26	4.58	-	-	-	-	-
21-Aug-26	4.59	-	-	-	-	-
18-Sep-26	4.60	-	-	-	-	-
18-Dec-26	4.63	-	-	-	-	-
19-Mar-27	4.61	-	-	-	-	-
18-Jun-27	4.63	-	-	-	-	-
17-Sep-27	4.58	-	-	-	-	-
17-Dec-27	4.61	-	-	-	-	-
17-Mar-28	4.57	-	-	-	-	-
16-Jun-28	4.60	-	-	-	-	-
15-Sep-28	4.54	-	-	-	-	-
15-Dec-28	4.57	-	-	-	-	-
15-Jun-29	4.56	-	-	-	-	-
21-Dec-29	4.53	-	-	-	-	-
21-Jun-30	4.52	-	-	-	-	-
20-Dec-30	4.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.67	-	-	-	-	-
17-Jul-26	4.58	-	-	-	-	-
21-Aug-26	4.59	-	-	-	-	-
18-Sep-26	4.60	-	-	-	-	-
18-Dec-26	4.63	-	-	-	-	-
19-Mar-27	4.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.67	-	-	-	-	-

	Previous Close	10.43		25/05/26
	SANTANDER Close	10.85		25/05/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	10.85	-	-	-	-	-
05-Jun-26	10.86	-	-	-	-	-
12-Jun-26	10.86	-	-	-	-	-
19-Jun-26	10.87	10.80	10.80	10.64	28	219,468
17-Jul-26	10.88	-	-	-	-	-
21-Aug-26	10.91	-	-	-	-	-
18-Sep-26	10.93	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	10,000
19-Mar-27	10.91	-	-	-	-	-
18-Jun-27	10.85	-	-	-	-	-
17-Sep-27	10.92	-	-	-	-	-
17-Dec-27	10.78	-	-	-	-	-
17-Mar-28	10.85	-	-	-	-	-
16-Jun-28	10.73	-	-	-	-	-
15-Sep-28	10.79	-	-	-	-	-
15-Dec-28	10.64	-	-	-	-	-
15-Jun-29	10.58	-	-	-	-	-
21-Dec-29	10.52	-	-	-	-	-
21-Jun-30	10.52	-	-	-	-	-
20-Dec-30	10.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	10.87	-	-	-	-	1,307,400
17-Jul-26	10.88	-	-	-	-	-
21-Aug-26	10.91	-	-	-	-	-
18-Sep-26	10.93	-	-	-	-	-
18-Dec-26	10.85	-	-	-	-	20
19-Mar-27	10.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.85	-	-	-	-	-

	Previous Close	24.15		25/05/26
	SOLARIA Close	24.33		25/05/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.36	-	-	-	-	1
17-Jul-26	24.40	-	-	-	-	-
21-Aug-26	24.45	-	-	-	-	-
18-Sep-26	24.50	-	-	-	-	-
18-Dec-26	24.64	-	-	-	-	-
19-Mar-27	24.80	-	-	-	-	-
18-Jun-27	24.95	-	-	-	-	-
17-Sep-27	25.10	-	-	-	-	-
17-Dec-27	25.26	-	-	-	-	-
17-Mar-28	25.42	-	-	-	-	-
16-Jun-28	25.57	-	-	-	-	-
15-Sep-28	25.73	-	-	-	-	-
15-Dec-28	25.88	-	-	-	-	-
15-Jun-29	26.20	-	-	-	-	-
21-Dec-29	26.55	-	-	-	-	-
21-Jun-30	26.89	-	-	-	-	-
20-Dec-30	27.24	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.36	-	-	-	-	-
17-Jul-26	24.40	-	-	-	-	-
21-Aug-26	24.45	-	-	-	-	-
18-Sep-26	24.50	-	-	-	-	-
18-Dec-26	24.64	-	-	-	-	-
19-Mar-27	24.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.33	-	-	-	-	-

	Previous Close	30.82		25/05/26
	TECNICAS REUNIDAS Close	31.82		25/05/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	31.86	-	-	-	-	-
17-Jul-26	31.91	-	-	-	-	-
21-Aug-26	31.98	-	-	-	-	-
18-Sep-26	32.04	-	-	-	-	-
18-Dec-26	31.48	-	-	-	-	-
19-Mar-27	31.67	-	-	-	-	-
18-Jun-27	31.86	-	-	-	-	-
17-Sep-27	32.07	-	-	-	-	-
17-Dec-27	31.52	-	-	-	-	-
17-Mar-28	31.71	-	-	-	-	-
16-Jun-28	31.90	-	-	-	-	-
15-Sep-28	32.10	-	-	-	-	-
15-Dec-28	31.54	-	-	-	-	-
15-Jun-29	31.93	-	-	-	-	-
21-Dec-29	31.60	-	-	-	-	-
21-Jun-30	32.00	-	-	-	-	-
20-Dec-30	31.67	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	31.86	-	-	-	-	-
17-Jul-26	31.91	-	-	-	-	-
21-Aug-26	31.98	-	-	-	-	-
18-Sep-26	32.04	-	-	-	-	-
18-Dec-26	31.48	-	-	-	-	-
19-Mar-27	31.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	31.82	-	-	-	-	-

	Previous Close	4.07		25/05/26
	TELEFONICA Close	4.06		25/05/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	4.06	-	-	-	-	-
05-Jun-26	4.06	-	-	-	-	-
12-Jun-26	4.06	-	-	-	-	-
19-Jun-26	3.91	-	-	-	-	20,210
17-Jul-26	3.92	-	-	-	-	-
21-Aug-26	3.93	-	-	-	-	-
18-Sep-26	3.93	-	-	-	-	-
18-Dec-26	3.96	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-
18-Jun-27	3.86	-	-	-	-	-
17-Sep-27	3.88	-	-	-	-	-
17-Dec-27	3.91	-	-	-	-	-
17-Mar-28	3.93	-	-	-	-	-
16-Jun-28	3.80	-	-	-	-	-
15-Sep-28	3.83	-	-	-	-	-
15-Dec-28	3.85	-	-	-	-	-
15-Jun-29	3.75	-	-	-	-	-
21-Dec-29	3.80	-	-	-	-	-
21-Jun-30	3.70	-	-	-	-	-
20-Dec-30	3.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.91	-	-	-	-	-
17-Jul-26	3.92	-	-	-	-	-
21-Aug-26	3.93	-	-	-	-	-
18-Sep-26	3.93	-	-	-	-	-
18-Dec-26	3.96	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.06	-	-	-	-	-

	Previous Close	2.81		25/05/26
	UNICAJA Close	2.88		25/05/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.88	-	-	-	-	10
17-Jul-26	2.89	-	-	-	-	-
21-Aug-26	2.89	-	-	-	-	-
18-Sep-26	2.90	-	-	-	-	-
18-Dec-26	2.84	-	-	-	-	-
19-Mar-27	2.86	-	-	-	-	-
18-Jun-27	2.77	-	-	-	-	-
17-Sep-27	2.79	-	-	-	-	-
17-Dec-27	2.73	-	-	-	-	-
17-Mar-28	2.75	-	-	-	-	-
16-Jun-28	2.66	-	-	-	-	-
15-Sep-28	2.67	-	-	-	-	-
15-Dec-28	2.62	-	-	-	-	-
15-Jun-29	2.54	-	-	-	-	-
21-Dec-29	2.50	-	-	-	-	-
21-Jun-30	2.43	-	-	-	-	-
20-Dec-30	2.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.88	-	-	-	-	-
17-Jul-26	2.89	-	-	-	-	-
21-Aug-26	2.89	-	-	-	-	-
18-Sep-26	2.90	-	-	-	-	-
18-Dec-26	2.84	-	-	-	-	-
19-Mar-27	2.86	-	-	-	-	-

	Previous Close	76.10		25/05/26
	VIDRALA Close	76.90		25/05/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	77.00	-	-	-	-	-
17-Jul-26	76.66	-	-	-	-	-
21-Aug-26	76.82	-	-	-	-	-
18-Sep-26	76.95	-	-	-	-	-
18-Dec-26	77.41	-	-	-	-	-
19-Mar-27	76.59	-	-	-	-	-
18-Jun-27	77.06	-	-	-	-	-
17-Sep-27	77.08	-	-	-	-	-
17-Dec-27	77.57	-	-	-	-	-
17-Mar-28	76.67	-	-	-	-	-
16-Jun-28	77.13	-	-	-	-	-
15-Sep-28	77.11	-	-	-	-	-
15-Dec-28	77.59	-	-	-	-	-
15-Jun-29	77.10	-	-	-	-	-
21-Dec-29	77.58	-	-	-	-	-
21-Jun-30	77.09	-	-	-	-	-
20-Dec-30	77.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	77.00	-	-	-	-	-
17-Jul-26	76.66	-	-	-	-	-
21-Aug-26	76.82	-	-	-	-	-
18-Sep-26	76.95	-	-	-	-	-
18-Dec-26	77.41	-	-	-	-	-
19-Mar-27	76.59	-	-	-	-	-

	Previous Close	59.20		25/05/26
	VISCOFAN Close	59.70		25/05/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.02	-	-	-	-	-
17-Jul-26	59.12	-	-	-	-	-
21-Aug-26	59.24	-	-	-	-	-
18-Sep-26	59.35	-	-	-	-	-
18-Dec-26	59.70	-	-	-	-	-
19-Mar-27	58.66	-	-	-	-	-
18-Jun-27	58.27	-	-	-	-	-
17-Sep-27	58.64	-	-	-	-	-
17-Dec-27	59.01	-	-	-	-	-
17-Mar-28	57.96	-	-	-	-	-
16-Jun-28	57.54	-	-	-	-	-
15-Sep-28	57.89	-	-	-	-	-
15-Dec-28	58.25	-	-	-	-	-
15-Jun-29	56.77	-	-	-	-	-
21-Dec-29	56.12	-	-	-	-	-
21-Jun-30	56.04	-	-	-	-	-
20-Dec-30	55.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.02	-	-	-	-	-
17-Jul-26	59.12	-	-	-	-	-
21-Aug-26	59.24	-	-	-	-	-
18-Sep-26	59.35	-	-	-	-	-
18-Dec-26	59.70	-	-	-	-	-
19-Mar-27	58.66	-	-	-	-	-

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

DIVIDEND FUTURES

	Previous Close	0.600		25/05/26
	BBVA DIV Close	0.600		25/05/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.1230	-	-	-	-	50
21-Dec-29	1.1020	-	-	-	-	100
20-Dec-30	0.8400	-	-	-	-	-

	Previous Close	-		25/05/26
	BBVA DIV25 Close	-		25/05/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.1230	-	-	-	-	-
21-Dec-29	1.1020	-	-	-	-	-
20-Dec-30	0.8400	-	-	-	-	-

	Previous Close	0.332		25/05/26
	CAIXABANK DIV Close	0.332		25/05/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4930	-	-	-	-	-
21-Dec-29	0.4800	-	-	-	-	-
20-Dec-30	0.4300	-	-	-	-	-

	Previous Close	-		25/05/26
	CAIXABANK DIV25 Close	-		25/05/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-26	0.3321	-	-	-	-	-
21-Aug-26	0.3321	-	-	-	-	-
18-Sep-26	0.3321	-	-	-	-	-
18-Dec-26	0.4951	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	0.5070	-	-	-	-	-
15-Dec-28	0.4930	-	-	-	-	-
21-Dec-29	0.4800	-	-	-	-	-
20-Dec-30	0.4300	-	-	-	-	-

	Previous Close	0.570		25/05/26
	GAS NATURAL DIV Close	0.570		25/05/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		25/05/26
	GAS NATURAL DIV25 Close	-		25/05/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.253		25/05/26
	IBERDROLA DIV Close	0.253		25/05/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2630	-	-	-	-	-
17-Dec-27	0.7370	-	-	-	-	50
15-Dec-28	0.7440	-	-	-	-	-
21-Dec-29	0.7350	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		25/05/26
	IBERDROLA DIV25 Close	-		25/05/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
21-Aug-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2630	-	-	-	-	-
17-Dec-27	0.7370	-	-	-	-	-
15-Dec-28	0.7440	-	-	-	-	-
21-Dec-29	0.7350	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	0.875		25/05/26
	INDITEX DIV Close	0.875		25/05/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1880	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		25/05/26
	INDITEX DIV25 Close	-		25/05/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
21-Aug-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.1880	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		25/05/26
	REPSOL DIV Close	0.500		25/05/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.0960	-	-	-	-	-
15-Dec-28	1.1050	-	-	-	-	-
21-Dec-29	1.0740	-	-	-	-	216
20-Dec-30	0.8800	-	-	-	-	85

	Previous Close	-		25/05/26
	REPSOL DIV25 Close	-		25/05/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-26	1.0510	-	-	-	-	-
21-Aug-26	1.0510	-	-	-	-	-
18-Sep-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
17-Dec-27	1.0960	-	-	-	-	-
15-Dec-28	1.1050	-	-	-	-	-
21-Dec-29	1.0740	-	-	-	-	-
20-Dec-30	0.8800	-	-	-	-	-

	Previous Close	0.125		25/05/26
	SANTANDER DIV Close	0.125		25/05/26

FUTURES SANTANDER DIV

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

	Previous Close	-		25/05/26
	SANTANDER DIV25 Close	-		25/05/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		25/05/26
	TELEFONICA DIV Close	-		25/05/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		25/05/26
	TELEFONICA DIV25 Close	-		25/05/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		25/05/26
	MINI IBEX-35 Close	-		25/05/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 17,800	630.00	-	-	-	22.59	0.92	-	2
May-26 w5 17,950	493.00	-	-	-	21.87	0.87	-	1
May-26 w5 18,000	449.00	-	-	-	21.62	0.84	-	3
May-26 w5 18,050	407.00	-	-	-	21.38	0.82	-	1
May-26 w5 18,100	366.00	350.00	350.00	350.00	21.14	0.78	1	1
May-26 w5 18,175	308.00	-	-	-	20.77	0.73	-	1
May-26 w5 18,300	220.00	161.00	165.00	140.00	20.17	0.62	3	12
May-26 w5 18,325	204.00	152.00	152.00	152.00	20.05	0.60	6	6
May-26 w5 18,350	189.00	149.00	149.00	113.00	19.93	0.57	17	10
May-26 w5 18,400	160.00	149.00	149.00	148.00	19.68	0.52	14	14
May-26 w5 18,475	123.00	115.00	115.00	113.00	19.49	0.44	2	2
May-26 w5 18,500	112.00	77.00	77.00	66.00	19.44	0.41	5	1
May-26 w5 18,600	75.00	60.00	60.00	60.00	19.23	0.31	1	2
May-26 w5 18,650	60.00	65.00	65.00	65.00	19.13	0.27	3	3
May-26 w5 18,700	48.00	31.00	31.00	31.00	19.03	0.22	2	2
May-26 w5 18,800	28.00	24.00	27.00	24.00	18.83	0.15	4	3
May-26 w5 19,300	1.00	-	-	-	17.82	0.01	-	1
Jun-26 w1 18,100	445.00	-	-	-	19.83	0.70	-	1
Jun-26 w1 18,150	409.00	-	-	-	19.59	0.67	-	2
Jun-26 w1 18,300	307.00	-	-	-	18.87	0.59	-	1
Jun-26 w1 18,350	276.00	-	-	-	18.63	0.55	-	1
Jun-26 w1 18,400	247.00	-	-	-	18.39	0.52	-	1
Jun-26 w1 18,500	196.00	138.00	138.00	138.00	18.12	0.45	10	10
Jun-26 w1 18,900	63.00	-	-	-	17.32	0.20	-	2
Jun-26 w2 18,700	177.00	140.00	161.00	140.00	17.67	0.36	2	-
Jun-26 7,400	11,003.00	-	-	-	68.14	1.00	-	3
Jun-26 11,400	7,008.00	-	-	-	50.04	1.00	-	32
Jun-26 12,100	6,309.00	-	-	-	46.88	1.00	-	3
Jun-26 12,200	6,210.00	-	-	-	46.42	1.00	-	6
Jun-26 12,700	5,710.00	-	-	-	44.16	1.00	-	5
Jun-26 13,400	5,012.00	-	-	-	40.99	1.00	-	1
Jun-26 13,500	4,912.00	-	-	-	40.54	1.00	-	1
Jun-26 13,700	4,713.00	-	-	-	39.64	1.00	-	4
Jun-26 14,000	4,413.00	-	-	-	38.28	1.00	-	2
Jun-26 14,500	3,915.00	-	-	-	36.02	0.99	-	2
Jun-26 14,600	3,816.00	-	-	-	35.56	0.99	-	1
Jun-26 14,900	3,518.00	-	-	-	34.21	0.99	-	2
Jun-26 15,000	3,418.00	-	-	-	33.75	0.99	-	1
Jun-26 15,100	3,319.00	-	-	-	33.30	0.99	-	1
Jun-26 15,200	3,220.00	-	-	-	32.85	0.99	-	1
Jun-26 15,300	3,121.00	-	-	-	32.40	0.99	-	3
Jun-26 15,700	2,726.00	-	-	-	30.59	0.98	-	1
Jun-26 15,800	2,628.00	-	-	-	30.13	0.97	-	1
Jun-26 16,000	2,432.00	-	-	-	29.23	0.97	-	3
Jun-26 16,100	2,335.00	-	-	-	28.78	0.96	-	1
Jun-26 16,300	2,140.00	-	-	-	27.87	0.95	-	2
Jun-26 16,450	1,996.00	-	-	-	27.19	0.95	-	1
Jun-26 16,500	1,948.00	-	-	-	26.97	0.94	-	6
Jun-26 16,700	1,757.00	-	-	-	26.06	0.93	-	4
Jun-26 16,800	1,663.00	-	-	-	25.61	0.92	-	1
Jun-26 17,000	1,476.00	-	-	-	24.70	0.90	-	3
Jun-26 17,050	1,430.00	-	-	-	24.48	0.89	-	1
Jun-26 17,100	1,385.00	-	-	-	24.25	0.88	-	3
Jun-26 17,200	1,294.00	-	-	-	23.80	0.87	-	4
Jun-26 17,250	1,249.00	-	-	-	23.57	0.86	-	100
Jun-26 17,300	1,205.00	-	-	-	23.35	0.85	-	2
Jun-26 17,350	1,160.00	-	-	-	23.12	0.84	-	80
Jun-26 17,400	1,117.00	-	-	-	22.90	0.83	-	3
Jun-26 17,500	1,030.00	-	-	-	22.44	0.81	-	10
Jun-26 17,600	946.00	-	-	-	21.99	0.79	-	208
Jun-26 17,650	904.00	-	-	-	21.76	0.78	-	100
Jun-26 17,700	863.00	-	-	-	21.54	0.77	-	108
Jun-26 17,750	822.00	-	-	-	21.31	0.75	-	201
Jun-26 17,800	783.00	769.00	769.00	769.00	21.09	0.74	1	103
Jun-26 17,850	743.00	-	-	-	20.86	0.72	-	1
Jun-26 17,900	705.00	-	-	-	20.63	0.71	-	8
Jun-26 17,950	667.00	-	-	-	20.41	0.69	-	2
Jun-26 18,000	630.00	581.00	581.00	581.00	20.18	0.68	1	17
Jun-26 18,050	593.00	-	-	-	19.95	0.66	-	5
Jun-26 18,100	558.00	-	-	-	19.73	0.64	-	12
Jun-26 18,150	523.00	-	-	-	19.50	0.62	-	16
Jun-26 18,200	489.00	-	-	-	19.28	0.60	-	13
Jun-26 18,300	425.00	400.00	400.00	318.00	18.82	0.56	3	68
Jun-26 18,350	394.00	-	-	-	18.60	0.54	-	1
Jun-26 18,400	364.00	346.00	346.00	346.00	18.37	0.52	1	8
Jun-26 18,450	337.00	-	-	-	18.23	0.49	-	1
Jun-26 18,500	312.00	308.00	308.00	242.00	18.15	0.47	10	114
Jun-26 18,600	266.00	228.00	228.00	205.00	17.97	0.43	2	11
Jun-26 18,650	244.00	-	-	-	17.88	0.40	-	14
Jun-26 18,700	224.00	183.00	183.00	183.00	17.79	0.38	1	108
Jun-26 18,750	205.00	-	-	-	17.71	0.36	-	5
Jun-26 18,800	186.00	-	-	-	17.62	0.34	-	7
Jun-26 18,900	153.00	-	-	-	17.44	0.29	-	6
Jun-26 18,950	139.00	-	-	-	17.36	0.27	-	1
Jun-26 19,000	125.00	100.00	100.00	100.00	17.27	0.25	2	101
Jun-26 19,050	112.00	-	-	-	17.18	0.23	-	1
Jun-26 19,100	100.00	-	-	-	17.09	0.22	-	3
Jun-26 19,200	79.00	-	-	-	16.92	0.18	-	2
Jun-26 19,250	70.00	61.00	61.00	61.00	16.83	0.16	4	4
Jun-26 19,300	62.00	-	-	-	16.74	0.15	-	7
Jun-26 19,400	47.00	-	-	-	16.57	0.12	-	2
Jun-26 19,500	36.00	-	-	-	16.39	0.10	-	1
Jun-26 19,600	26.00	20.00	20.00	20.00	16.21	0.08	30	31
Jun-26 19,800	13.00	-	-	-	15.86	0.04	-	4
Jun-26 20,000	6.00	-	-	-	15.51	0.02	-	1
Jun-26 20,200	3.00	-	-	-	15.16	0.01	-	1
Jul-26 16,500	1,935.00	-	-	-	25.05	0.87	-	1
Jul-26 17,000	1,494.00	-	-	-	23.19	0.81	-	1
Jul-26 17,300	1,243.00	-	-	-	22.07	0.76	-	100
Jul-26 17,600	1,006.00	-	-	-	20.95	0.70	-	100
Jul-26 17,850	821.00	-	-	-	20.02	0.65	-	100
Jul-26 17,950	750.00	707.00	707.00	707.00	19.64	0.62	1	-
Jul-26 18,000	716.00	-	-	-	19.46	0.61	-	3
Jul-26 18,050	682.00	-	-	-	19.27	0.59	-	1
Jul-26 18,100	650.00	-	-	-	19.09	0.58	-	101
Jul-26 18,150	617.00	-	-	-	18.90	0.56	-	103
Jul-26 18,400	471.00	414.00	414.00	414.00	18.13	0.49	1	3
Jul-26 18,500	422.00	370.00	370.00	370.00	17.97	0.46	2	2
Jul-26 18,550	398.00	384.00	387.00	384.00	17.88	0.44	8	8
Jul-26 18,600	376.00	360.00	360.00	360.00	17.80	0.43	1	3
Jul-26 18,700	333.00	-	-	-	17.64	0.39	-	2
Jul-26 18,800	293.00	-	-	-	17.48	0.36	-	21
Jul-26 18,950	240.00	-	-	-	17.24	0.32	-	1
Jul-26 19,000	224.00	178.00	178.00	178.00	17.16	0.30	1	6
Jul-26 19,100	193.00	152.00	152.00	152.00	16.99	0.27	1	2
Jul-26 19,200	166.00	142.00	142.00	142.00	16.83	0.24	1	1
Jul-26 19,750	62.00	-	-	-	15.94	0.12	-	1
Aug-26 18,300	685.00	-	-	-	18.42	0.53	-	1
Aug-26 18,500	578.00	474.00	474.00	474.00	18.04	0.48	1	1
Aug-26 19,500	203.00	164.00	164.00	164.00	16.53	0.24	2	2
Aug-26 19,600	178.00	-	-	-	16.38	0.22	-	40
Sep-26 12,200	6,155.00	-	-	-	36.58	0.97	-	32
Sep-26 15,500	3,018.00	-	-	-	26.76	0.88	-	1
Sep-26 16,500	2,139.00	-	-	-	23.78	0.80	-	1
Sep-26 16,700	1,972.00	1,915.00	1,915.00	1,915.00	23.19	0.78	9	-
Sep-26 17,000	1,727.00	-	-	-	22.29	0.75	-	1
Sep-26 17,300	1,491.00	-	-	-	21.40	0.71	-	5
Sep-26 17,400	1,415.00	-	-	-	21.10	0.69	-	3
Sep-26 17,500	1,340.00	-	-	-	20.81	0.68	-	6
Sep-26 17,600	1,266.00	-	-	-	20.51	0.66	-	1
Sep-26 18,000	986.00	-	-	-	19.32	0.59	-	100
Sep-26 18,100	920.00	-	-	-	19.02	0.57	-	5
Sep-26 18,200	856.00	-	-	-	18.72	0.55	-	4
Sep-26 18,500	685.00	610.00	610.00	610.00	18.04	0.49	1	1
Sep-26 18,600	635.00	-	-	-	17.91	0.47	-	1
Sep-26 18,700	588.00	549.00	549.00	549.00	17.78	0.45	1	1
Sep-26 18,800	543.00	-	-	-	17.64	0.43	-	23
Sep-26 18,900	500.00	-	-	-	17.51	0.40	-	1
Sep-26 19,000	459.00	398.00	398.00	398.00	17.37	0.38	1	7
Sep-26 19,100	420.00	-	-	-	17.24	0.36	-	3
Sep-26 19,400	317.00	-	-	-	16.84	0.30	-	2
Sep-26 19,500	286.00	-	-	-	16.70	0.28	-	1
Sep-26 20,000	163.00	-	-	-	16.03	0.19	-	1
Sep-26 20,300	111.00	-	-	-	15.63	0.14	-	1
Sep-26 20,400	96.00	-	-	-	15.49	0.12	-	1
Sep-26 20,800	52.00	-	-	-	14.96	0.08	-	3
Dec-26 8,300	9,914.00	-	-	-	43.60	0.98	-	655
Dec-26 8,600	9,620.00	-	-	-	42.83	0.98	-	1,250
Dec-26 10,500	7,771.00	-	-	-	38.00	0.97	-	30
Dec-26 12,000	6,331.00	-	-	-	34.18	0.95	-	12
Dec-26 12,200	6,141.00	-	-	-	33.67	0.95	-	32
Dec-26 13,000	5,387.00	-	-	-	31.63	0.93	-	1
Dec-26 14,800	3,741.00	-	-	-	27.05	0.86	-	32
Dec-26 15,300	3,302.00	-	-	-	25.78	0.84	-	1
Dec-26 16,000	2,706.00	-	-	-	23.99	0.79	-	10
Dec-26 16,400	2,378.00	-	-	-	22.98	0.76	-	6,000
Dec-26 16,700	2,138.00	-	-	-	22.21	0.73	-	1,500
Dec-26 16,900	1,983.00	-	-	-	21.70	0.71	-	5
Dec-26 17,000	1,906.00	-	-	-	21.45	0.70	-	19
Dec-26 17,100	1,830.00	-	-	-	21.19	0.69	-	5
Dec-26 17,200	1,756.00	-	-	-	20.94	0.68	-	1
Dec-26 17,300	1,682.00	-	-	-	20.68	0.66	-	1
Dec-26 17,400	1,609.00	-	-	-	20.43	0.65	-	8
Dec-26 17,500	1,538.00	-	-	-	20.18	0.64	-	1,006
Dec-26 17,600	1,467.00	1,417.00	1,417.00	1,405.00	19.92	0.63	2	11
Dec-26 17,700	1,398.00	-	-	-	19.67	0.61	-	5,007
Dec-26 17,800	1,329.00	-	-	-	19.41	0.60	-	93
Dec-26 17,900	1,262.00	-	-	-	19.16	0.59	-	5,004
Dec-26 18,000	1,196.00	-	-	-	18.90	0.57	-	7
Dec-26 18,100	1,132.00	-	-	-	18.65	0.56	-	1
Dec-26 18,300	1,007.00	980.00	980.00	980.00	18.14	0.53	5	5
Dec-26 18,400	953.00	-	-	-	17.99	0.51	-	1
Dec-26 18,500	902.00	-	-	-	17.89	0.49	-	6,044
Dec-26 18,600	854.00	-	-	-	17.80	0.48	-	1
Dec-26 18,900	717.00	-	-	-	17.50	0.43	-	1
Dec-26 19,000	674.00	-	-	-	17.40	0.41	-	3
Dec-26 19,100	633.00	-	-	-	17.30	0.40	-	1
Dec-26 19,200	595.00	-	-	-	17.21	0.38	-	4
Dec-26 19,400	521.00	-	-	-	17.01	0.35	-	2,000
Dec-26 19,500	486.00	-	-	-	16.91	0.33	-	4
Dec-26 19,600	453.00	-	-	-	16.81	0.32	-	1
Dec-26 19,800	392.00	-	-	-	16.62	0.29	-	1
Dec-26 19,900	363.00	-	-	-	16.52	0.27	-	6
Dec-26 20,000	336.00	297.00	297.00	297.00	16.42	0.26	2	9
Dec-26 20,100	310.00	-	-	-	16.32	0.24	-	1
Dec-26 20,200	286.00	-	-	-	16.22	0.23	-	1
Dec-26 20,500	221.00	-	-	-	15.93	0.19	-	6,043
Dec-26 20,600	202.00	-	-	-	15.83	0.18	-	4
Dec-26 21,000	138.00	-	-	-	15.44	0.13	-	1
Mar-27 12,600	5,823.00	-	-	-	30.62	0.91	-	1
Mar-27 13,000	5,458.00	-	-	-	29.75	0.90	-	2
Mar-27 13,500	5,006.00	-	-	-	28.66	0.89	-	3
Mar-27 17,000	2,097.00	-	-	-	21.04	0.68	-	2
Mar-27 17,900	1,471.00	1,411.00	1,411.00	1,411.00	19.08	0.58	1	1
Mar-27 18,000	1,406.00	-	-	-	18.86	0.57	-	750
Jun-27 18,500	1,226.00	-	-	-	18.48	0.49	-	2
Dec-27 14,000	4,515.00	-	-	-	24.92	0.81	-	2
Dec-27 16,200	2,862.00	-	-	-	21.73	0.68	-	32
Dec-27 16,300	2,793.00	-	-	-	21.58	0.68	-	96
Dec-27 16,400	2,724.00	-	-	-	21.44	0.67	-	32
Dec-27 16,500	2,656.00	-	-	-	21.29	0.66	-	32
Dec-27 16,700	2,522.00	-	-	-	21.00	0.65	-	32
Dec-28 16,800	2,683.00	-	-	-	20.72	0.60	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 16,000	-	-	-	-	31.33	-	-	1
May-26 w5 16,300	-	-	-	-	29.87	-	-	1
May-26 w5 16,500	-	-	-	-	28.90	-	-	5
May-26 w5 16,550	-	-	-	-	28.66	-	-	5
May-26 w5 16,800	-	-	-	-	27.44	-	-	8
May-26 w5 16,900	-	-	-	-	26.96	-	-	1
May-26 w5 17,000	-	9.00	9.00	9.00	26.47	-	1	4
May-26 w5 17,100	1.00	-	-	-	25.99	-	-	1
May-26 w5 17,200	1.00	-	-	-	25.50	-0.01	-	3
May-26 w5 17,250	1.00	-	-	-	25.26	-0.01	-	1
May-26 w5 17,300	1.00	-	-	-	25.02	-0.01	-	7
May-26 w5 17,350	2.00	-	-	-	24.78	-0.01	-	3
May-26 w5 17,400	2.00	-	-	-	24.53	-0.01	-	4
May-26 w5 17,500	4.00	-	-	-	24.05	-0.02	-	2
May-26 w5 17,525	4.00	8.00	8.00	7.00	23.93	-0.02	63	63
May-26 w5 17,550	5.00	7.00	9.00	7.00	23.81	-0.03	63	63
May-26 w5 17,575	5.00	7.00	7.00	7.00	23.68	-0.03	32	32
May-26 w5 17,600	6.00	12.00	12.00	12.00	23.56	-0.03	1	4
May-26 w5 17,625	7.00	7.00	7.00	7.00	23.44	-0.04	33	33
May-26 w5 17,650	8.00	7.00	7.00	7.00	23.32	-0.04	65	65
May-26 w5 17,700	10.00	10.00	10.00	10.00	23.08	-0.05	1	2
May-26 w5 17,750	12.00	-	-	-	22.84	-0.06	-	2
May-26 w5 17,800	15.00	-	-	-	22.59	-0.08	-	4
May-26 w5 17,850	19.00	-	-	-	22.35	-0.09	-	2
May-26 w5 17,900	23.00	-	-	-	22.11	-0.11	-	8
May-26 w5 17,950	28.00	-	-	-	21.87	-0.13	-	4
May-26 w5 18,000	35.00	60.00	67.00	60.00	21.62	-0.16	2	2
May-26 w5 18,050	42.00	-	-	-	21.38	-0.18	-	1
May-26 w5 18,075	46.00	70.00	70.00	70.00	21.26	-0.20	1	1
May-26 w5 18,100	51.00	84.00	93.00	84.00	21.14	-0.22	2	1
May-26 w5 18,200	74.00	90.00	105.00	90.00	20.65	-0.29	2	1
May-26 w5 18,250	88.00	101.00	148.00	101.00	20.41	-0.33	2	2
May-26 w5 18,300	105.00	145.00	145.00	145.00	20.17	-0.38	1	1
May-26 w5 18,325	114.00	171.00	171.00	171.00	20.05	-0.40	6	6
May-26 w5 18,350	124.00	172.00	191.00	172.00	19.93	-0.43	8	8
May-26 w5 18,400	145.00	169.00	201.00	162.00	19.68	-0.48	16	14
May-26 w5 18,600	260.00	355.00	355.00	355.00	19.23	-0.69	1	1
Jun-26 w1 16,000	1.00	-	-	-	29.94	-	-	2
Jun-26 w1 16,300	2.00	-	-	-	28.49	-0.01	-	1
Jun-26 w1 16,500	3.00	-	-	-	27.53	-0.01	-	2
Jun-26 w1 16,800	6.00	-	-	-	26.09	-0.02	-	1
Jun-26 w1 16,900	8.00	-	-	-	25.61	-0.03	-	2
Jun-26 w1 17,000	10.00	-	-	-	25.12	-0.03	-	1
Jun-26 w1 17,100	13.00	17.00	17.00	17.00	24.64	-0.04	1	4
Jun-26 w1 17,200	16.00	-	-	-	24.16	-0.05	-	3
Jun-26 w1 17,300	21.00	-	-	-	23.68	-0.06	-	1
Jun-26 w1 17,600	41.00	-	-	-	22.24	-0.12	-	1
Jun-26 w1 17,700	52.00	66.00	66.00	66.00	21.76	-0.14	1	1
Jun-26 w1 18,100	123.00	147.00	147.00	147.00	19.83	-0.30	1	1
Jun-26 w2 17,000	33.00	-	-	-	25.08	-0.07	-	2
Jun-26 w2 17,100	39.00	-	-	-	24.59	-0.08	-	1
Jun-26 w2 17,400	62.00	83.00	83.00	83.00	23.15	-0.13	1	2
Jun-26 w2 17,450	67.00	-	-	-	22.91	-0.14	-	1
Jun-26 w2 17,500	73.00	83.00	83.00	83.00	22.67	-0.15	2	2
Jun-26 w2 17,550	79.00	-	-	-	22.43	-0.16	-	1
Jun-26 w2 17,600	85.00	97.00	97.00	97.00	22.19	-0.17	1	1
Jun-26 w2 17,800	116.00	130.00	130.00	130.00	21.23	-0.22	1	1
Jun-26 w2 17,900	136.00	152.00	163.00	152.00	20.75	-0.26	3	2
Jun-26 w2 18,400	287.00	382.00	382.00	382.00	18.34	-0.48	1	1
Jun-26 7,700	-	-	-	-	66.78	-	-	1
Jun-26 8,000	-	-	-	-	65.43	-	-	300
Jun-26 9,500	-	-	-	-	58.64	-	-	350
Jun-26 9,900	-	-	-	-	56.83	-	-	1
Jun-26 10,200	-	-	-	-	55.47	-	-	1
Jun-26 10,900	-	-	-	-	52.31	-	-	1
Jun-26 11,300	-	-	-	-	50.50	-	-	32
Jun-26 11,400	-	-	-	-	50.04	-	-	32
Jun-26 11,500	-	-	-	-	49.59	-	-	32
Jun-26 11,600	-	-	-	-	49.14	-	-	32
Jun-26 12,000	-	-	-	-	47.33	-	-	2
Jun-26 12,100	-	-	-	-	46.88	-	-	1
Jun-26 12,200	-	-	-	-	46.42	-	-	1
Jun-26 12,300	-	-	-	-	45.97	-	-	2
Jun-26 12,400	-	-	-	-	45.52	-	-	1
Jun-26 12,500	-	-	-	-	45.07	-	-	1
Jun-26 12,600	-	-	-	-	44.61	-	-	1
Jun-26 12,700	-	-	-	-	44.16	-	-	1
Jun-26 13,000	-	-	-	-	42.80	-	-	8
Jun-26 13,100	1.00	-	-	-	42.35	-	-	2
Jun-26 13,200	1.00	-	-	-	41.90	-	-	1
Jun-26 13,300	1.00	-	-	-	41.45	-	-	1
Jun-26 13,400	1.00	-	-	-	40.99	-	-	3
Jun-26 13,500	1.00	-	-	-	40.54	-	-	6
Jun-26 13,800	1.00	-	-	-	39.18	-	-	9
Jun-26 14,000	2.00	-	-	-	38.28	-	-	48
Jun-26 14,100	2.00	-	-	-	37.83	-	-	98
Jun-26 14,200	2.00	-	-	-	37.37	-	-	64
Jun-26 14,300	2.00	-	-	-	36.92	-	-	6
Jun-26 14,400	3.00	-	-	-	36.47	-	-	5
Jun-26 14,500	3.00	-	-	-	36.02	-0.01	-	7
Jun-26 14,600	3.00	-	-	-	35.56	-0.01	-	29
Jun-26 14,700	4.00	-	-	-	35.11	-0.01	-	7
Jun-26 14,800	4.00	-	-	-	34.66	-0.01	-	3
Jun-26 14,900	5.00	5.00	5.00	4.00	34.21	-0.01	42	63
Jun-26 15,000	5.00	7.00	7.00	7.00	33.75	-0.01	1	126
Jun-26 15,100	6.00	-	-	-	33.30	-0.01	-	6
Jun-26 15,200	7.00	-	-	-	32.85	-0.01	-	2
Jun-26 15,300	8.00	6.00	7.00	6.00	32.40	-0.01	3	84
Jun-26 15,400	8.00	-	-	-	31.94	-0.02	-	6
Jun-26 15,450	9.00	-	-	-	31.72	-0.02	-	5
Jun-26 15,500	10.00	10.00	10.00	10.00	31.49	-0.02	2	53
Jun-26 15,550	10.00	-	-	-	31.27	-0.02	-	4
Jun-26 15,600	11.00	-	-	-	31.04	-0.02	-	37
Jun-26 15,650	11.00	-	-	-	30.81	-0.02	-	1
Jun-26 15,700	12.00	-	-	-	30.59	-0.02	-	6
Jun-26 15,750	13.00	-	-	-	30.36	-0.02	-	1
Jun-26 15,800	14.00	-	-	-	30.13	-0.02	-	5
Jun-26 15,850	15.00	-	-	-	29.91	-0.03	-	2
Jun-26 15,900	16.00	-	-	-	29.68	-0.03	-	3
Jun-26 16,000	18.00	-	-	-	29.23	-0.03	-	126
Jun-26 16,100	20.00	-	-	-	28.78	-0.04	-	28
Jun-26 16,150	21.00	-	-	-	28.55	-0.04	-	1
Jun-26 16,200	22.00	-	-	-	28.32	-0.04	-	6
Jun-26 16,250	24.00	-	-	-	28.10	-0.04	-	1
Jun-26 16,300	25.00	31.00	31.00	31.00	27.87	-0.04	3	7
Jun-26 16,350	27.00	-	-	-	27.65	-0.05	-	1
Jun-26 16,400	29.00	-	-	-	27.42	-0.05	-	5
Jun-26 16,500	32.00	39.00	39.00	39.00	26.97	-0.06	2	16
Jun-26 16,600	37.00	-	-	-	26.51	-0.06	-	87
Jun-26 16,700	42.00	-	-	-	26.06	-0.07	-	3
Jun-26 16,750	44.00	-	-	-	25.84	-0.08	-	1
Jun-26 16,800	47.00	-	-	-	25.61	-0.08	-	23
Jun-26 16,900	53.00	-	-	-	25.16	-0.09	-	24
Jun-26 17,000	61.00	69.00	69.00	69.00	24.70	-0.10	2	308
Jun-26 17,100	69.00	-	-	-	24.25	-0.12	-	11
Jun-26 17,150	73.00	-	-	-	24.03	-0.12	-	2
Jun-26 17,200	78.00	78.00	78.00	78.00	23.80	-0.13	3	171
Jun-26 17,250	83.00	-	-	-	23.57	-0.14	-	100
Jun-26 17,300	88.00	-	-	-	23.35	-0.15	-	104
Jun-26 17,350	94.00	-	-	-	23.12	-0.16	-	187
Jun-26 17,400	100.00	94.00	110.00	94.00	22.90	-0.17	4	109
Jun-26 17,450	107.00	-	-	-	22.67	-0.18	-	1
Jun-26 17,500	114.00	114.00	130.00	114.00	22.44	-0.19	5	30
Jun-26 17,550	121.00	-	-	-	22.22	-0.20	-	105
Jun-26 17,600	129.00	-	-	-	21.99	-0.21	-	220
Jun-26 17,650	137.00	130.00	130.00	130.00	21.76	-0.22	1	105
Jun-26 17,700	146.00	-	-	-	21.54	-0.23	-	20
Jun-26 17,750	156.00	180.00	180.00	180.00	21.31	-0.25	1	16
Jun-26 17,800	166.00	166.00	170.00	166.00	21.09	-0.26	2	205
Jun-26 17,850	176.00	204.00	204.00	204.00	20.86	-0.27	1	100
Jun-26 17,900	188.00	-	-	-	20.63	-0.29	-	203
Jun-26 17,950	200.00	-	-	-	20.41	-0.31	-	102
Jun-26 18,000	212.00	238.00	238.00	238.00	20.18	-0.32	1	14
Jun-26 18,050	226.00	231.00	248.00	231.00	19.95	-0.34	6	10
Jun-26 18,100	240.00	-	-	-	19.73	-0.36	-	2
Jun-26 18,200	272.00	-	-	-	19.28	-0.40	-	2
Jun-26 18,300	307.00	318.00	365.00	318.00	18.82	-0.44	7	107
Jun-26 18,400	346.00	-	-	-	18.37	-0.48	-	100
Jun-26 18,500	394.00	440.00	440.00	440.00	18.15	-0.53	1	100
Jul-26 15,000	33.00	-	-	-	30.24	-0.04	-	7
Jul-26 15,100	36.00	-	-	-	29.86	-0.04	-	2
Jul-26 15,200	39.00	-	-	-	29.49	-0.04	-	20
Jul-26 15,400	45.00	-	-	-	28.74	-0.05	-	2
Jul-26 15,500	49.00	55.00	55.00	55.00	28.37	-0.06	3	5
Jul-26 15,600	53.00	-	-	-	28.00	-0.06	-	1
Jul-26 15,700	58.00	-	-	-	27.63	-0.07	-	1
Jul-26 15,900	68.00	-	-	-	26.88	-0.08	-	1
Jul-26 16,000	74.00	-	-	-	26.51	-0.08	-	4
Jul-26 16,200	86.00	84.00	84.00	84.00	25.76	-0.10	1	1
Jul-26 16,300	94.00	-	-	-	25.39	-0.11	-	1
Jul-26 16,350	98.00	-	-	-	25.20	-0.11	-	1
Jul-26 16,400	102.00	-	-	-	25.01	-0.11	-	1
Jul-26 16,500	110.00	111.00	111.00	111.00	24.64	-0.12	2	3
Jul-26 16,600	120.00	-	-	-	24.27	-0.13	-	1
Jul-26 16,700	130.00	136.00	136.00	136.00	23.90	-0.14	1	2
Jul-26 17,000	167.00	-	-	-	22.78	-0.18	-	2
Jul-26 17,100	181.00	186.00	186.00	186.00	22.40	-0.20	1	2
Jul-26 17,250	205.00	-	-	-	21.85	-0.22	-	1
Jul-26 17,350	223.00	-	-	-	21.47	-0.24	-	1
Jul-26 17,400	232.00	-	-	-	21.29	-0.25	-	4
Jul-26 17,600	274.00	-	-	-	20.54	-0.29	-	1
Jul-26 17,800	323.00	320.00	360.00	320.00	19.79	-0.34	2	2
Jul-26 17,850	337.00	-	-	-	19.61	-0.35	-	1
Jul-26 18,000	382.00	-	-	-	19.05	-0.39	-	1
Jul-26 18,100	415.00	463.00	463.00	463.00	18.68	-0.42	1	3
Jul-26 18,200	451.00	483.00	483.00	483.00	18.30	-0.45	8	8
Aug-26 15,000	78.00	-	-	-	28.34	-0.07	-	1
Aug-26 16,300	171.00	-	-	-	24.00	-0.14	-	1
Aug-26 16,500	194.00	-	-	-	23.33	-0.16	-	2
Aug-26 16,800	233.00	-	-	-	22.33	-0.20	-	2
Aug-26 17,000	264.00	-	-	-	21.66	-0.22	-	1
Aug-26 17,600	384.00	-	-	-	19.65	-0.32	-	100
Sep-26 13,000	38.00	-	-	-	33.30	-0.03	-	3
Sep-26 13,100	40.00	-	-	-	33.00	-0.03	-	2
Sep-26 13,500	51.00	-	-	-	31.81	-0.04	-	2
Sep-26 13,600	54.00	-	-	-	31.51	-0.04	-	1
Sep-26 13,700	57.00	-	-	-	31.22	-0.04	-	2
Sep-26 13,900	63.00	-	-	-	30.62	-0.05	-	1
Sep-26 14,000	67.00	-	-	-	30.32	-0.05	-	4
Sep-26 14,100	71.00	-	-	-	30.02	-0.05	-	2
Sep-26 14,200	75.00	-	-	-	29.73	-0.05	-	1
Sep-26 14,300	79.00	-	-	-	29.43	-0.06	-	1
Sep-26 14,400	83.00	-	-	-	29.13	-0.06	-	4
Sep-26 14,500	88.00	-	-	-	28.83	-0.06	-	5
Sep-26 14,600	93.00	-	-	-	28.54	-0.07	-	5
Sep-26 14,700	98.00	-	-	-	28.24	-0.07	-	3
Sep-26 15,000	115.00	-	-	-	27.35	-0.08	-	13
Sep-26 15,200	128.00	-	-	-	26.75	-0.09	-	2
Sep-26 15,400	143.00	-	-	-	26.16	-0.10	-	5
Sep-26 15,500	150.00	-	-	-	25.86	-0.11	-	27
Sep-26 15,600	159.00	-	-	-	25.56	-0.11	-	1
Sep-26 15,700	167.00	-	-	-	25.26	-0.12	-	4
Sep-26 15,800	177.00	172.00	172.00	172.00	24.97	-0.13	1	1
Sep-26 15,900	187.00	-	-	-	24.67	-0.13	-	7
Sep-26 16,000	197.00	-	-	-	24.37	-0.14	-	6
Sep-26 16,100	208.00	-	-	-	24.07	-0.15	-	1
Sep-26 16,300	231.00	-	-	-	23.48	-0.17	-	1
Sep-26 16,400	244.00	251.00	251.00	251.00	23.18	-0.18	2	3
Sep-26 16,500	257.00	-	-	-	22.88	-0.19	-	1
Sep-26 16,600	272.00	-	-	-	22.58	-0.20	-	1
Sep-26 16,700	287.00	273.00	273.00	273.00	22.29	-0.21	1	1
Sep-26 16,800	303.00	-	-	-	21.99	-0.22	-	1
Sep-26 17,000	338.00	-	-	-	21.39	-0.24	-	1
Sep-26 17,200	377.00	-	-	-	20.80	-0.27	-	2
Sep-26 17,300	398.00	-	-	-	20.50	-0.28	-	1
Sep-26 17,400	420.00	-	-	-	20.20	-0.30	-	3
Sep-26 17,500	444.00	-	-	-	19.91	-0.31	-	1
Sep-26 17,600	469.00	-	-	-	19.61	-0.33	-	2
Sep-26 17,700	495.00	-	-	-	19.31	-0.34	-	2
Sep-26 17,800	523.00	-	-	-	19.01	-0.36	-	2
Sep-26 18,000	584.00	-	-	-	18.42	-0.40	-	3
Sep-26 18,100	617.00	-	-	-	18.12	-0.42	-	2
Sep-26 18,200	652.00	-	-	-	17.82	-0.44	-	2
Sep-26 18,300	689.00	-	-	-	17.53	-0.46	-	2
Sep-26 18,400	730.00	-	-	-	17.28	-0.48	-	3
Sep-26 19,400	1,308.00	-	-	-	15.94	-0.71	-	12
Dec-26 8,600	11.00	-	-	-	41.74	-0.01	-	1,250
Dec-26 10,900	40.00	-	-	-	35.89	-0.02	-	1
Dec-26 11,300	49.00	-	-	-	34.87	-0.02	-	1
Dec-26 11,500	54.00	-	-	-	34.36	-0.03	-	2
Dec-26 12,200	75.00	-	-	-	32.58	-0.04	-	2
Dec-26 12,300	78.00	-	-	-	32.32	-0.04	-	5
Dec-26 12,400	82.00	-	-	-	32.07	-0.04	-	1
Dec-26 12,500	86.00	-	-	-	31.81	-0.04	-	8
Dec-26 12,600	90.00	-	-	-	31.56	-0.05	-	6
Dec-26 12,900	102.00	-	-	-	30.80	-0.05	-	7
Dec-26 13,000	107.00	-	-	-	30.54	-0.05	-	7
Dec-26 13,100	111.00	-	-	-	30.29	-0.06	-	1
Dec-26 13,200	116.00	-	-	-	30.03	-0.06	-	1
Dec-26 13,500	132.00	-	-	-	29.27	-0.07	-	504
Dec-26 13,600	138.00	-	-	-	29.01	-0.07	-	5
Dec-26 13,700	143.00	-	-	-	28.76	-0.07	-	2
Dec-26 14,000	162.00	-	-	-	28.00	-0.08	-	1,034
Dec-26 14,200	176.00	-	-	-	27.49	-0.09	-	3
Dec-26 14,300	184.00	-	-	-	27.23	-0.09	-	1
Dec-26 14,500	199.00	-	-	-	26.72	-0.10	-	1
Dec-26 14,800	225.00	-	-	-	25.96	-0.12	-	1
Dec-26 14,900	234.00	-	-	-	25.70	-0.12	-	3
Dec-26 15,000	244.00	229.00	239.00	229.00	25.45	-0.13	6	10
Dec-26 15,500	298.00	-	-	-	24.18	-0.16	-	1
Dec-26 15,600	309.00	-	-	-	23.92	-0.16	-	32
Dec-26 15,700	322.00	-	-	-	23.67	-0.17	-	2
Dec-26 15,800	335.00	-	-	-	23.41	-0.18	-	1
Dec-26 16,000	363.00	-	-	-	22.90	-0.19	-	1
Dec-26 16,300	409.00	-	-	-	22.14	-0.21	-	10
Dec-26 16,400	426.00	-	-	-	21.89	-0.22	-	6,000
Dec-26 16,500	443.00	-	-	-	21.63	-0.23	-	1
Dec-26 16,600	461.00	-	-	-	21.38	-0.24	-	2
Dec-26 16,700	480.00	-	-	-	21.12	-0.25	-	1,505
Dec-26 16,800	500.00	465.00	465.00	465.00	20.87	-0.26	1	4
Dec-26 16,900	520.00	-	-	-	20.61	-0.27	-	4
Dec-26 17,000	541.00	-	-	-	20.36	-0.28	-	9
Dec-26 17,100	563.00	-	-	-	20.10	-0.29	-	5
Dec-26 17,200	586.00	-	-	-	19.85	-0.31	-	5
Dec-26 17,300	610.00	-	-	-	19.59	-0.32	-	4
Dec-26 17,400	636.00	-	-	-	19.34	-0.33	-	6
Dec-26 17,500	662.00	-	-	-	19.09	-0.34	-	1,000
Dec-26 17,600	689.00	-	-	-	18.83	-0.36	-	2
Dec-26 17,700	718.00	-	-	-	18.58	-0.37	-	5,011
Dec-26 17,800	747.00	-	-	-	18.32	-0.38	-	10
Dec-26 17,900	779.00	-	-	-	18.07	-0.40	-	5,001
Dec-26 18,000	811.00	-	-	-	17.81	-0.41	-	14
Dec-26 18,100	845.00	-	-	-	17.56	-0.43	-	2
Dec-26 18,200	880.00	865.00	983.00	865.00	17.30	-0.45	6	8
Dec-26 18,300	917.00	972.00	972.00	972.00	17.05	-0.46	5	5
Dec-26 18,500	1,009.00	-	-	-	16.80	-0.50	-	1
Dec-26 18,800	1,165.00	-	-	-	16.51	-0.55	-	1
Dec-26 19,100	1,335.00	-	-	-	16.21	-0.60	-	1
Dec-26 19,400	1,521.00	-	-	-	15.92	-0.65	-	1
Dec-26 19,700	1,722.00	-	-	-	15.63	-0.70	-	1
Dec-26 20,000	1,936.00	-	-	-	15.33	-0.75	-	1
Mar-27 13,000	166.00	-	-	-	28.52	-0.07	-	3
Mar-27 13,800	225.00	-	-	-	26.78	-0.10	-	32
Mar-27 16,500	580.00	-	-	-	20.90	-0.25	-	1
Mar-27 17,000	689.00	-	-	-	19.81	-0.30	-	1
Mar-27 17,500	817.00	-	-	-	18.72	-0.35	-	20
Mar-27 18,000	970.00	-	-	-	17.63	-0.41	-	750
Mar-27 18,200	1,040.00	1,141.00	1,141.00	1,141.00	17.20	-0.44	5	5
Mar-27 18,300	1,077.00	1,129.00	1,129.00	1,129.00	16.98	-0.45	5	5
Mar-27 18,500	1,165.00	1,205.00	1,205.00	1,205.00	16.72	-0.48	1	1
Mar-27 21,400	3,120.00	-	-	-	14.08	-0.85	-	1
Mar-27 21,600	3,291.00	-	-	-	13.90	-0.87	-	2
Mar-27 21,800	3,466.00	-	-	-	13.72	-0.89	-	1
Jun-27 13,000	215.00	-	-	-	26.53	-0.08	-	2
Sep-27 12,100	177.00	-	-	-	26.36	-0.06	-	32
Sep-27 12,200	184.00	-	-	-	26.20	-0.07	-	32
Sep-27 12,300	192.00	-	-	-	26.04	-0.07	-	32
Sep-27 12,400	199.00	-	-	-	25.88	-0.07	-	32
Sep-27 14,200	382.00	-	-	-	22.97	-0.14	-	32
Dec-27 13,400	330.00	-	-	-	23.13	-0.11	-	250
Dec-27 14,700	510.00	-	-	-	21.24	-0.17	-	1
Dec-27 15,400	635.00	-	-	-	20.22	-0.21	-	32
Dec-27 15,700	696.00	-	-	-	19.78	-0.23	-	32
Dec-27 15,800	718.00	-	-	-	19.64	-0.24	-	32
Dec-28 16,800	1,333.00	-	-	-	17.29	-0.34	-	1,800

STOCK OPTIONS

	Previous Close	254.40		25/05/26
	ACCIONA Close	256.80		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 135.00	121.98	-	-	-	56.59	1.00	-	1
Jun-26 155.00	102.01	-	-	-	53.13	1.00	-	1
Jun-26 160.00	97.02	-	-	-	52.27	1.00	-	1
Jun-26 195.00	62.16	-	-	-	46.23	0.99	-	5
Jun-26 220.00	38.01	-	-	-	41.91	0.93	-	1
Jun-26 250.00	13.72	-	-	-	36.73	0.63	-	2
Jun-26 260.00	8.29	-	-	-	35.37	0.47	-	270
Sep-26 200.00	59.12	-	-	-	41.50	0.91	-	1
Sep-26 210.00	50.31	-	-	-	39.98	0.87	-	8
Sep-26 220.00	41.93	-	-	-	38.46	0.82	-	5
Sep-26 230.00	34.28	33.90	33.90	33.90	36.94	0.75	1	2
Sep-26 260.00	15.75	-	-	-	32.79	0.49	-	15
Dec-26 210.00	54.16	-	-	-	38.36	0.80	-	2
Dec-26 230.00	39.86	-	-	-	36.13	0.70	-	5
Dec-26 260.00	22.79	-	-	-	33.07	0.52	-	2
Dec-26 280.00	15.38	-	-	-	32.66	0.40	-	5
Dec-26 320.00	6.24	-	-	-	31.83	0.20	-	5
Mar-27 200.00	65.68	-	-	-	38.04	0.81	-	1
Mar-27 270.00	23.68	-	-	-	32.22	0.49	-	5
Mar-27 290.00	16.96	-	-	-	31.78	0.39	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 120.00	-	-	-	-	58.26	-	-	1
Jun-26 220.00	0.83	-	-	-	40.99	-0.07	-	2
Jun-26 240.00	3.55	-	-	-	37.54	-0.23	-	542
Jun-26 260.00	10.91	-	-	-	34.45	-0.53	-	1
Aug-26 200.00	2.50	-	-	-	39.69	-0.10	-	20
Sep-26 120.00	0.07	-	-	-	51.33	-	-	1
Sep-26 170.00	1.19	-	-	-	43.73	-0.04	-	1
Sep-26 200.00	3.76	-	-	-	39.18	-0.12	-	10
Dec-26 175.00	3.39	-	-	-	40.38	-0.08	-	2
Dec-26 195.00	6.12	-	-	-	38.15	-0.14	-	15
Dec-26 200.00	7.07	-	-	-	37.59	-0.16	-	20
Dec-26 210.00	9.18	-	-	-	36.47	-0.20	-	2
Mar-27 200.00	9.34	-	-	-	35.59	-0.18	-	20
Mar-27 210.00	11.47	-	-	-	34.62	-0.22	-	5

	Previous Close	23.66		25/05/26
	ACCIONA ENERGIA Close	24.20		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	2.33	-	-	-	30.91	0.89	-	1
Jun-26 23.00	1.52	-	-	-	30.51	0.76	-	2
Jun-26 24.00	0.88	-	-	-	30.11	0.56	-	5
Sep-26 29.00	0.27	-	-	-	27.75	0.15	-	1
Dec-26 24.00	2.39	-	-	-	29.75	0.58	-	3
Dec-26 25.00	1.94	-	-	-	29.46	0.51	-	1
Dec-26 27.00	1.20	-	-	-	28.94	0.37	-	1
Dec-26 30.00	0.52	-	-	-	28.15	0.20	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	33.70	-	-	1
Jun-26 21.00	0.04	-	-	-	32.90	-0.05	-	1
Sep-26 20.00	0.34	-	-	-	33.89	-0.13	-	3
Dec-26 18.00	0.31	-	-	-	34.44	-0.09	-	2
Dec-26 19.00	0.48	-	-	-	34.06	-0.13	-	3
Dec-26 21.00	0.94	-	-	-	33.28	-0.23	-	15

	Previous Close	15.25		25/05/26
	ACERINOX Close	15.54		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	5.55	-	-	-	46.97	1.00	-	10
Jun-26 11.00	4.56	-	-	-	44.35	1.00	-	10
Jun-26 11.50	4.06	-	-	-	43.04	1.00	-	31
Jun-26 12.00	3.56	-	-	-	41.73	0.99	-	14
Jun-26 12.50	3.07	-	-	-	40.43	0.98	-	40
Jun-26 13.00	2.58	-	-	-	39.12	0.97	-	5
Jun-26 13.50	2.11	-	-	-	37.81	0.93	-	275
Jun-26 14.00	1.66	-	-	-	36.50	0.88	-	30
Jun-26 14.50	1.24	1.25	1.25	1.20	35.19	0.79	50	177
Jun-26 15.00	0.87	-	-	-	33.88	0.68	-	22
Jun-26 15.50	0.56	-	-	-	32.57	0.54	-	4
Jun-26 16.00	0.34	-	-	-	32.08	0.39	-	5
Jul-26 15.00	1.08	-	-	-	33.43	0.65	-	13
Jul-26 15.50	0.78	-	-	-	32.12	0.54	-	20
Jul-26 16.00	0.54	-	-	-	31.52	0.43	-	1
Aug-26 15.50	0.92	-	-	-	32.31	0.53	-	2
Sep-26 12.00	3.69	-	-	-	41.43	0.92	-	11
Sep-26 13.00	2.82	-	-	-	38.94	0.84	-	14
Sep-26 13.50	2.41	-	-	-	37.70	0.80	-	151
Sep-26 14.00	2.03	-	-	-	36.45	0.74	-	271
Sep-26 14.50	1.67	-	-	-	35.21	0.67	-	150
Sep-26 15.00	1.36	-	-	-	33.96	0.60	-	3
Sep-26 16.00	0.85	-	-	-	32.42	0.45	-	11
Sep-26 17.00	0.52	-	-	-	31.99	0.32	-	1
Sep-26 17.50	0.40	0.38	0.38	0.38	31.78	0.26	5	5
Sep-26 18.00	0.30	-	-	-	31.56	0.21	-	1
Dec-26 9.25	6.34	-	-	-	43.92	0.98	-	1
Dec-26 9.75	5.86	-	-	-	42.96	0.97	-	2
Dec-26 10.50	5.15	-	-	-	41.53	0.95	-	1
Dec-26 11.00	4.70	-	-	-	40.58	0.92	-	10
Dec-26 13.00	3.04	-	-	-	36.76	0.79	-	1
Dec-26 13.50	2.69	-	-	-	35.80	0.74	-	20
Dec-26 15.00	1.72	-	-	-	32.94	0.59	-	2
Dec-26 17.50	0.72	-	-	-	31.36	0.34	-	25
Dec-26 19.50	0.33	-	-	-	30.81	0.19	-	1
Mar-27 8.75	6.84	-	-	-	44.56	0.98	-	1
Mar-27 11.00	4.79	-	-	-	40.65	0.89	-	5
Mar-27 13.00	3.25	-	-	-	37.17	0.76	-	1
Mar-27 13.50	2.89	-	-	-	36.30	0.72	-	5
Mar-27 14.00	2.57	-	-	-	35.44	0.68	-	5
Mar-27 14.50	2.26	-	-	-	34.57	0.64	-	150
Mar-27 15.50	1.71	-	-	-	32.83	0.55	-	150
Mar-27 16.00	1.49	-	-	-	32.63	0.51	-	150
Mar-27 17.00	1.13	-	-	-	32.35	0.42	-	150
Mar-27 18.50	0.73	-	-	-	31.93	0.30	-	50
Mar-27 19.00	0.61	-	-	-	31.80	0.27	-	25
Sep-27 13.50	3.25	-	-	-	36.67	0.70	-	5
Sep-27 14.00	2.95	-	-	-	35.87	0.67	-	1
Sep-27 16.50	1.72	-	-	-	33.10	0.49	-	150
Dec-27 11.00	5.04	-	-	-	39.14	0.84	-	10
Dec-27 12.00	4.34	-	-	-	37.72	0.79	-	1
Dec-27 13.00	3.66	-	-	-	36.31	0.73	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	-	-	-	-	49.86	-	-	20
Jun-26 9.25	-	-	-	-	47.90	-	-	20
Jun-26 9.50	-	-	-	-	47.25	-	-	1
Jun-26 10.00	-	-	-	-	45.94	-	-	61
Jun-26 10.50	-	-	-	-	44.63	-	-	9
Jun-26 11.50	-	-	-	-	42.01	-	-	37
Jun-26 12.00	-	-	-	-	40.70	-0.01	-	16
Jun-26 12.50	0.01	-	-	-	39.40	-0.01	-	212
Jun-26 13.00	0.02	-	-	-	38.09	-0.03	-	530
Jun-26 13.50	0.04	-	-	-	36.78	-0.06	-	20
Jun-26 14.00	0.09	-	-	-	35.47	-0.12	-	27
Jun-26 14.50	0.17	-	-	-	34.16	-0.20	-	6
Jul-26 13.50	0.20	-	-	-	36.31	-0.17	-	10
Jul-26 14.00	0.30	-	-	-	35.00	-0.24	-	2
Aug-26 13.00	0.27	-	-	-	37.74	-0.17	-	106
Sep-26 9.00	0.03	-	-	-	47.25	-0.02	-	23
Sep-26 9.50	0.04	-	-	-	46.01	-0.02	-	43
Sep-26 9.75	0.05	-	-	-	45.39	-0.03	-	1
Sep-26 10.00	0.06	-	-	-	44.76	-0.03	-	10
Sep-26 10.50	0.08	-	-	-	43.52	-0.05	-	40
Sep-26 11.00	0.12	-	-	-	42.28	-0.07	-	150
Sep-26 12.00	0.22	-	-	-	39.79	-0.12	-	10
Sep-26 13.00	0.37	-	-	-	37.30	-0.19	-	9
Sep-26 14.00	0.61	-	-	-	34.81	-0.29	-	10
Dec-26 9.50	0.12	-	-	-	43.48	-0.05	-	1
Dec-26 9.75	0.14	-	-	-	43.00	-0.06	-	1
Dec-26 10.00	0.16	-	-	-	42.53	-0.07	-	97
Dec-26 10.50	0.21	-	-	-	41.57	-0.08	-	35
Dec-26 11.00	0.27	-	-	-	40.62	-0.11	-	51
Dec-26 11.50	0.35	-	-	-	39.66	-0.13	-	25
Dec-26 12.00	0.43	-	-	-	38.71	-0.16	-	75
Dec-26 12.50	0.53	-	-	-	37.75	-0.19	-	125
Dec-26 13.50	0.79	-	-	-	35.84	-0.27	-	10
Mar-27 8.00	0.10	-	-	-	44.33	-0.04	-	2
Mar-27 10.00	0.29	-	-	-	40.86	-0.09	-	175
Mar-27 10.50	0.37	-	-	-	39.99	-0.12	-	60
Mar-27 11.00	0.44	0.38	0.38	0.38	39.12	-0.14	10	140
Mar-27 11.50	0.54	0.51	0.51	0.51	38.25	-0.17	1	126
Mar-27 12.00	0.65	-	-	-	37.38	-0.19	-	70
Jun-27 8.75	0.22	-	-	-	41.65	-0.07	-	1
Jun-27 10.00	0.38	-	-	-	39.56	-0.11	-	243
Sep-27 12.00	0.94	-	-	-	35.20	-0.22	-	207
Dec-27 12.00	1.02	-	-	-	34.03	-0.23	-	150
Mar-28 12.00	1.12	-	-	-	32.61	-0.24	-	208

	Previous Close	123.60		25/05/26
	ACS Close	125.60		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	79.66	-	-	-	64.06	1.00	-	100
Jun-26 47.00	78.66	-	-	-	63.76	1.00	-	75
Jun-26 48.00	77.67	-	-	-	63.47	1.00	-	25
Jun-26 50.00	75.67	-	-	-	62.87	1.00	-	1
Jun-26 52.00	73.67	-	-	-	62.28	1.00	-	1
Jun-26 54.00	71.67	-	-	-	61.68	1.00	-	25
Jun-26 56.00	69.68	-	-	-	61.09	1.00	-	1
Jun-26 58.00	67.68	-	-	-	60.49	1.00	-	25
Jun-26 64.00	61.69	-	-	-	58.71	1.00	-	25
Jun-26 68.00	57.69	-	-	-	57.52	1.00	-	50
Jun-26 70.00	55.70	-	-	-	56.93	1.00	-	50
Jun-26 72.00	53.70	-	-	-	56.33	1.00	-	6
Jun-26 80.00	45.71	-	-	-	53.95	1.00	-	2
Jun-26 84.00	41.72	-	-	-	52.77	1.00	-	1
Jun-26 90.00	35.75	-	-	-	50.98	1.00	-	3
Jun-26 92.00	33.77	-	-	-	50.39	0.99	-	5
Jun-26 105.00	21.17	-	-	-	46.52	0.94	-	7
Jun-26 120.00	8.81	-	-	-	42.06	0.68	-	1
Jun-26 130.00	3.39	-	-	-	39.00	0.39	-	91
Jun-26 135.00	1.79	-	-	-	37.41	0.25	-	6
Jun-26 140.00	0.79	-	-	-	35.81	0.14	-	3
Jun-26 145.00	0.30	-	-	-	34.22	0.06	-	1
Jun-26 150.00	0.09	-	-	-	32.63	0.02	-	80
Jul-26 130.00	5.01	-	-	-	37.25	0.43	-	1
Jul-26 135.00	3.28	-	-	-	36.66	0.32	-	2
Jul-26 140.00	2.05	-	-	-	36.08	0.23	-	4
Aug-26 145.00	2.56	-	-	-	35.91	0.22	-	1
Sep-26 56.00	69.74	-	-	-	53.53	1.00	-	24
Sep-26 58.00	67.74	-	-	-	53.03	1.00	-	1
Sep-26 60.00	65.75	-	-	-	52.54	1.00	-	25
Sep-26 66.00	59.77	-	-	-	51.06	1.00	-	25
Sep-26 80.00	45.96	-	-	-	47.60	0.98	-	2
Sep-26 94.00	32.78	-	-	-	44.15	0.92	-	1
Sep-26 98.00	29.27	-	-	-	43.16	0.89	-	1
Sep-26 105.00	23.47	-	-	-	41.43	0.82	-	5
Sep-26 110.00	19.63	-	-	-	40.20	0.76	-	5
Sep-26 115.00	16.12	-	-	-	38.97	0.69	-	40
Sep-26 120.00	12.99	-	-	-	37.73	0.62	-	15
Sep-26 125.00	10.14	-	-	-	36.50	0.54	-	5
Sep-26 130.00	7.98	-	-	-	36.21	0.46	-	95
Sep-26 140.00	4.74	-	-	-	35.89	0.32	-	10
Sep-26 145.00	3.61	-	-	-	35.73	0.26	-	12
Sep-26 150.00	2.70	-	-	-	35.57	0.21	-	5
Sep-26 155.00	1.95	-	-	-	35.41	0.16	-	5
Dec-26 56.00	69.75	-	-	-	49.99	1.00	-	2
Dec-26 68.00	57.91	-	-	-	47.50	0.99	-	25
Dec-26 70.00	55.98	-	-	-	47.09	0.98	-	20
Dec-26 86.00	41.23	-	-	-	43.78	0.91	-	1
Dec-26 88.00	39.53	-	-	-	43.36	0.90	-	1
Dec-26 90.00	37.85	-	-	-	42.95	0.89	-	25
Dec-26 92.00	36.17	-	-	-	42.54	0.87	-	25
Dec-26 105.00	26.05	-	-	-	39.84	0.77	-	1
Dec-26 110.00	22.64	-	-	-	38.81	0.72	-	5
Dec-26 115.00	19.30	-	-	-	37.77	0.67	-	87
Dec-26 120.00	16.38	-	-	-	36.74	0.62	-	80
Dec-26 125.00	13.55	-	-	-	35.70	0.56	-	86
Dec-26 130.00	11.46	-	-	-	35.50	0.50	-	711
Dec-26 135.00	9.54	-	-	-	35.41	0.44	-	1
Dec-26 145.00	6.54	-	-	-	35.22	0.34	-	7
Dec-26 150.00	5.45	-	-	-	35.13	0.30	-	80
Dec-26 155.00	4.36	-	-	-	35.03	0.25	-	15
Dec-26 160.00	3.62	-	-	-	34.94	0.22	-	5
Mar-27 56.00	69.79	-	-	-	48.49	1.00	-	25
Mar-27 96.00	34.59	-	-	-	40.42	0.82	-	1
Mar-27 100.00	31.53	-	-	-	39.61	0.79	-	1
Mar-27 130.00	13.67	-	-	-	34.36	0.52	-	1
Mar-27 140.00	10.11	-	-	-	34.14	0.42	-	180
Mar-27 145.00	8.59	-	-	-	34.04	0.38	-	25
Mar-27 150.00	7.33	-	-	-	33.93	0.34	-	200
Mar-27 155.00	6.25	-	-	-	33.83	0.30	-	20
Mar-27 160.00	5.16	-	-	-	33.72	0.26	-	20
Mar-27 165.00	4.43	-	-	-	33.61	0.23	-	60
Jun-27 54.00	71.80	-	-	-	46.81	0.99	-	1
Jun-27 96.00	36.01	-	-	-	38.90	0.81	-	25
Jun-27 100.00	33.10	-	-	-	38.14	0.79	-	25
Sep-27 86.00	44.29	-	-	-	40.03	0.86	-	25
Sep-27 105.00	30.63	-	-	-	36.60	0.75	-	25
Dec-27 56.00	69.96	-	-	-	43.60	0.98	-	1
Dec-27 70.00	57.64	-	-	-	41.30	0.93	-	60
Dec-27 94.00	39.01	-	-	-	37.35	0.81	-	25
Dec-27 110.00	28.50	-	-	-	34.72	0.71	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	-	-	-	-	65.70	-	-	25
Jun-26 31.00	-	-	-	-	65.40	-	-	25
Jun-26 34.00	-	-	-	-	64.51	-	-	10
Jun-26 41.00	-	-	-	-	62.43	-	-	25
Jun-26 42.00	-	-	-	-	62.13	-	-	25
Jun-26 43.00	-	-	-	-	61.83	-	-	25
Jun-26 44.00	-	-	-	-	61.53	-	-	25
Jun-26 45.00	-	-	-	-	61.24	-	-	26
Jun-26 49.00	-	-	-	-	60.05	-	-	50
Jun-26 50.00	-	-	-	-	59.75	-	-	51
Jun-26 52.00	-	-	-	-	59.16	-	-	50
Jun-26 54.00	-	-	-	-	58.56	-	-	50
Jun-26 56.00	-	-	-	-	57.97	-	-	51
Jun-26 60.00	-	-	-	-	56.78	-	-	50
Jun-26 62.00	-	-	-	-	56.18	-	-	25
Jun-26 66.00	-	-	-	-	55.00	-	-	35
Jun-26 68.00	-	-	-	-	54.40	-	-	1
Jun-26 70.00	-	-	-	-	53.81	-	-	1
Jun-26 72.00	-	-	-	-	53.21	-	-	10
Jun-26 76.00	-	-	-	-	52.02	-	-	6
Jun-26 88.00	0.01	-	-	-	48.46	-	-	15
Jun-26 90.00	0.02	-	-	-	47.86	-	-	2
Jun-26 92.00	0.02	-	-	-	47.27	-	-	5
Jun-26 96.00	0.06	-	-	-	46.08	-0.01	-	1
Jun-26 100.00	0.13	-	-	-	44.89	-0.02	-	3
Jun-26 105.00	0.32	-	-	-	43.40	-0.05	-	15
Jun-26 110.00	0.71	-	-	-	41.92	-0.10	-	22
Jun-26 115.00	1.42	-	-	-	40.43	-0.18	-	28
Jun-26 120.00	2.68	-	-	-	38.94	-0.31	-	11
Jun-26 125.00	4.57	-	-	-	37.46	-0.46	-	17
Jul-26 120.00	4.97	-	-	-	36.88	-0.38	-	1
Jul-26 125.00	7.15	-	-	-	35.51	-0.49	-	1
Sep-26 50.00	0.01	-	-	-	52.68	-	-	25
Sep-26 52.00	0.01	-	-	-	52.19	-	-	50
Sep-26 54.00	0.01	-	-	-	51.69	-	-	50
Sep-26 56.00	0.02	-	-	-	51.20	-	-	51
Sep-26 66.00	0.08	-	-	-	48.73	-0.01	-	25
Sep-26 68.00	0.11	-	-	-	48.24	-0.01	-	25
Sep-26 70.00	0.15	-	-	-	47.74	-0.01	-	25
Sep-26 72.00	0.18	-	-	-	47.25	-0.01	-	1
Sep-26 76.00	0.29	-	-	-	46.26	-0.02	-	42
Sep-26 78.00	0.35	-	-	-	45.77	-0.03	-	52
Sep-26 80.00	0.41	-	-	-	45.27	-0.03	-	27
Sep-26 82.00	0.52	-	-	-	44.78	-0.04	-	5
Sep-26 84.00	0.63	-	-	-	44.29	-0.04	-	25
Sep-26 90.00	1.06	-	-	-	42.81	-0.07	-	25
Sep-26 94.00	1.44	-	-	-	41.82	-0.09	-	6
Sep-26 96.00	1.68	-	-	-	41.33	-0.11	-	10
Sep-26 100.00	2.27	-	-	-	40.34	-0.14	-	30
Sep-26 105.00	3.19	-	-	-	39.10	-0.19	-	10
Sep-26 110.00	4.30	-	-	-	37.87	-0.24	-	21
Sep-26 115.00	5.81	-	-	-	36.64	-0.31	-	4
Dec-26 23.00	-	-	-	-	54.51	-	-	201
Dec-26 24.00	-	-	-	-	54.30	-	-	25
Dec-26 25.00	-	-	-	-	54.09	-	-	25
Dec-26 27.00	-	-	-	-	53.68	-	-	25
Dec-26 28.00	-	-	-	-	53.47	-	-	75
Dec-26 29.00	-	-	-	-	53.27	-	-	75
Dec-26 30.00	-	-	-	-	53.06	-	-	17
Dec-26 33.00	-	-	-	-	52.44	-	-	6
Dec-26 34.00	-	-	-	-	52.23	-	-	25
Dec-26 35.00	-	-	-	-	52.02	-	-	200
Dec-26 46.00	0.03	-	-	-	49.75	-	-	25
Dec-26 54.00	0.09	-	-	-	48.09	-0.01	-	25
Dec-26 58.00	0.16	-	-	-	47.26	-0.01	-	25
Dec-26 60.00	0.20	-	-	-	46.85	-0.01	-	95
Dec-26 62.00	0.24	-	-	-	46.44	-0.01	-	5
Dec-26 66.00	0.38	-	-	-	45.61	-0.02	-	1
Dec-26 76.00	0.88	-	-	-	43.54	-0.05	-	5
Dec-26 78.00	1.00	-	-	-	43.12	-0.05	-	5
Dec-26 80.00	1.19	-	-	-	42.71	-0.06	-	5
Dec-26 82.00	1.39	-	-	-	42.30	-0.07	-	5
Dec-26 84.00	1.58	-	-	-	41.88	-0.08	-	10
Dec-26 86.00	1.77	-	-	-	41.47	-0.09	-	5
Dec-26 88.00	2.02	-	-	-	41.05	-0.10	-	45
Dec-26 90.00	2.33	-	-	-	40.64	-0.11	-	44
Dec-26 94.00	2.92	-	-	-	39.81	-0.13	-	45
Dec-26 96.00	3.22	-	-	-	39.40	-0.15	-	80
Dec-26 98.00	3.65	-	-	-	38.98	-0.16	-	10
Dec-26 100.00	4.09	-	-	-	38.57	-0.18	-	177
Dec-26 105.00	5.18	-	-	-	37.53	-0.22	-	3
Mar-27 88.00	3.17	-	-	-	39.66	-0.12	-	2
Mar-27 90.00	3.47	-	-	-	39.26	-0.13	-	3
Mar-27 92.00	3.82	-	-	-	38.86	-0.14	-	2
Mar-27 98.00	5.12	-	-	-	37.65	-0.19	-	115
Mar-27 100.00	5.54	-	-	-	37.24	-0.20	-	110
Mar-27 105.00	6.87	-	-	-	36.23	-0.24	-	5
Mar-27 110.00	8.35	-	-	-	35.23	-0.28	-	10
Jun-27 22.00	-	-	-	-	50.24	-	-	360
Jun-27 24.00	-	-	-	-	49.86	-	-	85
Jun-27 28.00	0.01	-	-	-	49.11	-	-	2
Jun-27 33.00	0.03	-	-	-	48.17	-	-	2
Jun-27 70.00	1.45	-	-	-	41.20	-0.05	-	1
Sep-27 78.00	2.98	-	-	-	38.27	-0.10	-	25
Sep-27 92.00	5.54	-	-	-	35.74	-0.17	-	25
Dec-27 50.00	0.56	-	-	-	41.61	-0.02	-	25
Dec-27 78.00	3.41	-	-	-	37.00	-0.10	-	25
Dec-27 98.00	7.64	-	-	-	33.71	-0.21	-	25
Dec-27 100.00	8.23	-	-	-	33.38	-0.23	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	4.75	-	-	-	35.89	0.32	-	25
Dec-26 50.00	74.64	-	-	-	51.23	0.98	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	-	-	-	-	52.02	-	-	25
Jun-26 78.00	-	-	-	-	51.43	-	-	25
Sep-26 140.00	19.31	-	-	-	33.56	-0.69	-	5

	Previous Close	23.80		25/05/26
	AENA Close	24.36		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	1.62	-	-	-	28.66	0.79	-	5
Jun-26 24.00	0.91	-	-	-	27.32	0.60	-	2
Jun-26 25.00	0.42	0.33	0.33	0.30	26.12	0.37	5	22
Jun-26 27.00	0.04	-	-	-	23.88	0.06	-	35
Jun-26 28.00	0.01	-	-	-	22.76	0.01	-	7
Jul-26 22.00	2.66	-	-	-	28.91	0.84	-	1
Jul-26 24.00	1.21	-	-	-	26.31	0.59	-	2
Jul-26 25.00	0.69	-	-	-	25.11	0.42	-	3
Sep-26 23.00	2.32	-	-	-	26.77	0.69	-	2
Sep-26 24.00	1.68	-	-	-	25.56	0.59	-	2
Sep-26 25.00	1.15	-	-	-	24.51	0.47	-	25
Sep-26 28.00	0.22	-	-	-	21.59	0.15	-	1
Dec-26 26.00	1.18	-	-	-	23.14	0.42	-	2
Dec-26 27.00	0.82	-	-	-	22.55	0.33	-	71
Dec-26 29.00	0.36	-	-	-	21.37	0.18	-	6
Mar-27 23.00	3.11	-	-	-	24.63	0.68	-	1
Mar-27 26.00	1.53	-	-	-	22.75	0.45	-	3
Mar-27 27.00	1.16	-	-	-	22.28	0.38	-	25
Jun-27 25.00	1.97	-	-	-	22.56	0.53	-	2
Dec-27 23.00	3.44	-	-	-	24.09	0.66	-	16
Dec-27 25.00	2.38	-	-	-	22.99	0.53	-	25
Dec-27 28.00	1.28	-	-	-	21.89	0.35	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	32.33	-	-	1
Jun-26 19.50	-	-	-	-	31.66	-	-	8
Jun-26 20.00	-	-	-	-	30.99	-0.01	-	6
Jun-26 21.00	0.02	-	-	-	29.65	-0.02	-	13
Jun-26 22.00	0.07	-	-	-	28.30	-0.08	-	19
Jun-26 23.00	0.19	0.13	0.13	0.13	26.96	-0.19	1	19
Jun-26 24.00	0.48	-	-	-	25.62	-0.39	-	27
Jun-26 25.00	0.99	-	-	-	24.42	-0.64	-	1
Jul-26 20.00	0.04	-	-	-	29.56	-0.03	-	7
Jul-26 21.00	0.09	-	-	-	28.26	-0.07	-	6
Jul-26 22.00	0.20	-	-	-	26.96	-0.14	-	4
Sep-26 18.50	0.08	-	-	-	30.59	-0.04	-	2
Sep-26 19.00	0.11	-	-	-	29.98	-0.06	-	32
Sep-26 19.50	0.14	-	-	-	29.38	-0.07	-	4
Sep-26 20.00	0.18	-	-	-	28.78	-0.09	-	14
Sep-26 21.00	0.30	-	-	-	27.58	-0.14	-	97
Sep-26 22.00	0.48	-	-	-	26.37	-0.21	-	510
Sep-26 23.00	0.73	-	-	-	25.17	-0.30	-	40
Dec-26 18.00	0.18	-	-	-	30.12	-0.07	-	2
Dec-26 19.00	0.27	-	-	-	29.19	-0.10	-	3
Dec-26 19.50	0.34	-	-	-	28.72	-0.12	-	4
Dec-26 21.00	0.59	-	-	-	27.33	-0.19	-	5
Dec-26 22.00	0.82	-	-	-	26.40	-0.25	-	202
Dec-26 23.00	1.11	-	-	-	25.47	-0.33	-	1
Dec-26 24.00	1.49	-	-	-	24.53	-0.41	-	2
Dec-26 25.00	1.97	-	-	-	23.82	-0.50	-	4
Dec-26 26.00	2.54	-	-	-	23.24	-0.60	-	3
Mar-27 18.00	0.25	-	-	-	27.58	-0.08	-	502
Mar-27 20.00	0.50	-	-	-	25.94	-0.15	-	1,001
Mar-27 21.00	0.70	-	-	-	25.12	-0.20	-	9
Mar-27 22.00	0.95	-	-	-	24.30	-0.26	-	19
Mar-27 26.00	2.66	-	-	-	21.60	-0.58	-	6
Jun-27 27.00	3.99	-	-	-	19.44	-0.71	-	25
Sep-27 23.00	1.82	-	-	-	21.21	-0.40	-	2

	Previous Close	11.60		25/05/26
	ALMIRALL Close	11.76		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.07	-	-	-	23.68	0.18	-	13
Jul-26 11.50	0.64	-	-	-	26.80	0.62	-	3
Sep-26 14.00	0.10	-	-	-	24.60	0.13	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.50	0.02	-	-	-	27.22	-0.05	-	1
Jun-26 12.00	0.45	-	-	-	26.19	-0.60	-	1

	Previous Close	51.46		25/05/26
	AMADEUS Close	53.08		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 36.00	17.13	-	-	-	47.72	1.00	-	2
Jun-26 37.00	16.13	-	-	-	46.65	1.00	-	2
Jun-26 38.00	15.14	-	-	-	45.57	1.00	-	4
Jun-26 39.00	14.14	-	-	-	44.50	1.00	-	2
Jun-26 40.00	13.14	-	-	-	43.43	0.99	-	2
Jun-26 42.00	11.16	-	-	-	41.28	0.99	-	2
Jun-26 46.00	7.29	-	-	-	36.98	0.94	-	25
Jun-26 47.00	6.36	-	-	-	35.91	0.91	-	4
Jun-26 49.00	4.59	-	-	-	33.76	0.83	-	25
Jun-26 50.00	3.78	-	-	-	32.69	0.77	-	2
Jun-26 52.00	2.32	-	-	-	30.54	0.62	-	11
Jun-26 54.00	1.26	-	-	-	29.28	0.43	-	24
Jun-26 56.00	0.62	-	-	-	29.05	0.26	-	8
Jun-26 58.00	0.26	-	-	-	28.82	0.13	-	11
Jun-26 60.00	0.10	-	-	-	28.60	0.06	-	13
Jun-26 62.00	0.03	-	-	-	28.37	0.02	-	11
Jun-26 68.00	-	-	-	-	27.69	-	-	3
Jun-26 74.00	-	-	-	-	27.02	-	-	25
Jun-26 76.00	-	-	-	-	26.79	-	-	25
Jun-26 78.00	-	-	-	-	26.56	-	-	25
Jun-26 80.00	-	-	-	-	26.34	-	-	33
Jun-26 82.00	-	-	-	-	26.11	-	-	50
Jun-26 84.00	-	-	-	-	25.88	-	-	1
Jun-26 86.00	-	-	-	-	25.66	-	-	5
Jun-26 88.00	-	-	-	-	25.43	-	-	25
Jun-26 90.00	-	-	-	-	25.21	-	-	25
Jul-26 47.00	6.63	-	-	-	35.23	0.86	-	25
Jul-26 48.00	5.78	-	-	-	34.24	0.83	-	25
Jul-26 49.00	4.96	-	-	-	33.25	0.78	-	25
Jul-26 56.00	1.05	-	-	-	28.89	0.31	-	1,196
Jul-26 60.00	0.31	-	-	-	28.46	0.12	-	3
Aug-26 60.00	0.71	-	-	-	28.63	0.19	-	1,988
Sep-26 38.00	15.28	-	-	-	42.40	0.97	-	2
Sep-26 40.00	13.36	-	-	-	40.78	0.95	-	2
Sep-26 49.00	5.82	-	-	-	33.49	0.69	-	25
Sep-26 50.00	5.15	5.09	5.09	5.01	32.68	0.65	50	100
Sep-26 52.00	3.87	3.89	3.89	3.89	31.05	0.56	25	800
Sep-26 54.00	2.88	-	-	-	30.05	0.47	-	3
Sep-26 56.00	2.14	-	-	-	29.76	0.38	-	29
Sep-26 58.00	1.54	-	-	-	29.47	0.30	-	1
Sep-26 60.00	1.06	-	-	-	29.18	0.23	-	1
Sep-26 62.00	0.74	-	-	-	28.89	0.17	-	500
Sep-26 64.00	0.50	-	-	-	28.60	0.13	-	1
Sep-26 66.00	0.32	-	-	-	28.31	0.09	-	5
Sep-26 70.00	0.12	-	-	-	27.74	0.04	-	30
Sep-26 72.00	0.07	-	-	-	27.45	0.02	-	25
Sep-26 74.00	0.04	-	-	-	27.16	0.01	-	25
Sep-26 84.00	-	-	-	-	25.71	-	-	24
Dec-26 38.00	15.53	-	-	-	38.81	0.92	-	4
Dec-26 39.00	14.66	-	-	-	38.25	0.90	-	5
Dec-26 40.00	13.79	-	-	-	37.68	0.88	-	1
Dec-26 45.00	9.77	-	-	-	34.86	0.77	-	6
Dec-26 49.00	7.00	-	-	-	32.60	0.66	-	1
Dec-26 50.00	6.40	-	-	-	32.03	0.63	-	10
Dec-26 52.00	5.18	-	-	-	30.90	0.57	-	500
Dec-26 54.00	4.23	-	-	-	30.19	0.50	-	13
Dec-26 56.00	3.41	-	-	-	29.96	0.44	-	26
Dec-26 58.00	2.75	-	-	-	29.73	0.38	-	25
Dec-26 60.00	2.18	-	-	-	29.51	0.32	-	501
Dec-26 62.00	1.70	-	-	-	29.28	0.27	-	25
Dec-26 64.00	1.32	-	-	-	29.06	0.22	-	27
Dec-26 66.00	1.00	-	-	-	28.83	0.18	-	51
Dec-26 68.00	0.76	-	-	-	28.60	0.14	-	25
Dec-26 70.00	0.56	-	-	-	28.38	0.11	-	1
Dec-26 72.00	0.42	0.34	0.34	0.34	28.15	0.09	3	25
Dec-26 90.00	0.01	-	-	-	26.12	-	-	3
Mar-27 40.00	14.19	-	-	-	36.37	0.85	-	1
Mar-27 45.00	10.41	-	-	-	33.99	0.75	-	2
Mar-27 52.00	5.99	-	-	-	30.65	0.58	-	25
Mar-27 54.00	5.04	-	-	-	30.01	0.52	-	500
Mar-27 56.00	4.20	-	-	-	29.76	0.46	-	60
Mar-27 58.00	3.53	-	-	-	29.51	0.41	-	25
Mar-27 60.00	2.87	-	-	-	29.26	0.36	-	26
Mar-27 62.00	2.39	-	-	-	29.01	0.31	-	25
Mar-27 66.00	1.56	-	-	-	28.51	0.23	-	1
Jun-27 40.00	14.72	-	-	-	35.98	0.83	-	1
Jun-27 52.00	6.85	-	-	-	30.78	0.58	-	25
Jun-27 58.00	4.38	-	-	-	29.69	0.44	-	25
Jun-27 62.00	3.14	-	-	-	29.19	0.35	-	50
Jun-27 66.00	2.19	-	-	-	28.69	0.27	-	25
Jun-27 68.00	1.85	-	-	-	28.44	0.24	-	25
Sep-27 49.00	8.95	-	-	-	32.04	0.65	-	5
Sep-27 66.00	2.59	2.23	2.23	2.23	28.78	0.29	1	1
Dec-27 56.00	6.10	-	-	-	29.88	0.51	-	17
Dec-27 60.00	4.78	-	-	-	29.40	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 39.00	0.01	-	-	-	44.42	-	-	10
Jun-26 40.00	0.01	-	-	-	43.35	-0.01	-	7
Jun-26 41.00	0.02	0.04	0.04	0.04	42.27	-0.01	1	1
Jun-26 42.00	0.03	-	-	-	41.20	-0.01	-	18
Jun-26 43.00	0.04	-	-	-	40.12	-0.02	-	2
Jun-26 44.00	0.06	-	-	-	39.05	-0.03	-	1,515
Jun-26 45.00	0.10	-	-	-	37.98	-0.04	-	14
Jun-26 46.00	0.14	0.24	0.24	0.24	36.90	-0.06	1	45
Jun-26 47.00	0.22	0.27	0.27	0.27	35.83	-0.09	1	131
Jun-26 48.00	0.31	-	-	-	34.76	-0.12	-	30
Jun-26 49.00	0.44	-	-	-	33.68	-0.17	-	6
Jun-26 50.00	0.63	-	-	-	32.61	-0.23	-	105
Jun-26 52.00	1.17	-	-	-	30.46	-0.38	-	81
Jun-26 54.00	2.11	-	-	-	29.20	-0.57	-	29
Jun-26 56.00	3.47	-	-	-	28.97	-0.74	-	95
Jun-26 58.00	5.12	-	-	-	28.74	-0.88	-	75
Jun-26 60.00	6.97	-	-	-	28.52	-0.95	-	103
Jun-26 62.00	8.92	-	-	-	28.29	-0.99	-	75
Jun-26 64.00	10.92	-	-	-	28.07	-1.00	-	28
Jun-26 66.00	12.92	-	-	-	27.84	-1.00	-	25
Jun-26 68.00	14.92	-	-	-	27.61	-1.00	-	50
Jun-26 70.00	16.92	-	-	-	27.39	-1.00	-	52
Jun-26 74.00	20.92	-	-	-	26.94	-1.00	-	6
Jun-26 80.00	26.92	-	-	-	26.26	-1.00	-	25
Jul-26 35.00	0.03	-	-	-	46.04	-0.01	-	10
Jul-26 36.00	0.04	-	-	-	45.05	-0.01	-	5
Jul-26 40.00	0.13	-	-	-	41.08	-0.04	-	1
Jul-26 41.00	0.18	-	-	-	40.09	-0.05	-	1
Jul-26 42.00	0.22	0.35	0.35	0.35	39.09	-0.06	1	1
Jul-26 43.00	0.30	0.36	0.36	0.36	38.10	-0.08	1	1
Jul-26 44.00	0.38	-	-	-	37.11	-0.10	-	1
Jul-26 45.00	0.49	-	-	-	36.12	-0.13	-	6
Jul-26 46.00	0.61	-	-	-	35.12	-0.16	-	2
Jul-26 47.00	0.77	-	-	-	34.13	-0.19	-	5
Jul-26 48.00	0.97	0.90	0.90	0.90	33.14	-0.23	1	2
Jul-26 50.00	1.49	1.51	1.51	1.51	31.16	-0.34	10	23
Jul-26 52.00	2.21	-	-	-	29.17	-0.46	-	8
Jul-26 54.00	3.28	-	-	-	28.00	-0.60	-	2
Sep-26 38.00	0.37	-	-	-	40.39	-0.06	-	8
Sep-26 40.00	0.53	-	-	-	38.77	-0.09	-	3
Sep-26 41.00	0.62	-	-	-	37.96	-0.11	-	2
Sep-26 43.00	0.88	-	-	-	36.34	-0.14	-	15
Sep-26 45.00	1.21	-	-	-	34.72	-0.19	-	227
Sep-26 46.00	1.40	-	-	-	33.91	-0.22	-	3,526
Sep-26 47.00	1.61	-	-	-	33.10	-0.25	-	3,185
Sep-26 48.00	1.88	-	-	-	32.29	-0.29	-	50
Sep-26 49.00	2.15	-	-	-	31.48	-0.32	-	29
Sep-26 50.00	2.47	-	-	-	30.67	-0.36	-	14
Sep-26 52.00	3.21	-	-	-	29.04	-0.45	-	4
Sep-26 54.00	4.23	-	-	-	28.04	-0.55	-	3
Sep-26 56.00	5.51	-	-	-	27.75	-0.64	-	1
Sep-26 60.00	8.53	-	-	-	27.17	-0.80	-	3
Sep-26 64.00	12.04	-	-	-	26.59	-0.91	-	50
Sep-26 66.00	13.92	-	-	-	26.30	-0.95	-	51
Sep-26 68.00	15.85	-	-	-	26.02	-0.97	-	75
Sep-26 70.00	17.80	-	-	-	25.73	-0.99	-	75
Sep-26 72.00	19.78	-	-	-	25.44	-0.99	-	5
Sep-26 74.00	21.77	-	-	-	25.15	-1.00	-	5
Sep-26 88.00	35.74	-	-	-	23.13	-1.00	-	1
Dec-26 38.00	0.77	-	-	-	37.49	-0.10	-	25
Dec-26 39.00	0.91	-	-	-	36.93	-0.11	-	162
Dec-26 40.00	1.04	-	-	-	36.36	-0.13	-	100
Dec-26 43.00	1.57	-	-	-	34.67	-0.18	-	63
Dec-26 44.00	1.77	-	-	-	34.10	-0.21	-	13
Dec-26 45.00	1.97	-	-	-	33.54	-0.23	-	33
Dec-26 46.00	2.25	-	-	-	32.97	-0.25	-	29
Dec-26 47.00	2.54	-	-	-	32.41	-0.28	-	100
Dec-26 48.00	2.83	-	-	-	31.84	-0.31	-	2,011
Dec-26 49.00	3.15	-	-	-	31.28	-0.34	-	2
Dec-26 50.00	3.53	3.50	3.50	3.50	30.71	-0.37	1	168
Dec-26 52.00	4.30	-	-	-	29.58	-0.44	-	536
Dec-26 54.00	5.33	-	-	-	28.87	-0.51	-	29
Dec-26 56.00	6.53	-	-	-	28.64	-0.58	-	5
Dec-26 58.00	7.87	-	-	-	28.41	-0.65	-	1
Dec-26 60.00	9.33	-	-	-	28.19	-0.71	-	1
Dec-26 62.00	10.87	-	-	-	27.96	-0.77	-	3
Dec-26 64.00	12.55	-	-	-	27.74	-0.82	-	1
Dec-26 68.00	16.10	-	-	-	27.28	-0.90	-	1
Dec-26 70.00	17.96	-	-	-	27.06	-0.94	-	25
Mar-27 38.00	1.18	-	-	-	35.43	-0.12	-	51
Mar-27 39.00	1.32	-	-	-	34.95	-0.14	-	55
Mar-27 40.00	1.51	-	-	-	34.47	-0.15	-	3
Mar-27 41.00	1.71	-	-	-	34.00	-0.17	-	54
Mar-27 45.00	2.67	-	-	-	32.09	-0.25	-	5
Mar-27 47.00	3.24	-	-	-	31.13	-0.30	-	3
Mar-27 48.00	3.57	-	-	-	30.65	-0.33	-	506
Mar-27 49.00	3.96	-	-	-	30.18	-0.35	-	3
Mar-27 50.00	4.33	-	-	-	29.70	-0.38	-	1
Mar-27 52.00	5.15	-	-	-	28.75	-0.44	-	2
Mar-27 54.00	6.18	-	-	-	28.11	-0.50	-	1
Mar-27 62.00	11.52	-	-	-	27.11	-0.72	-	1
Jun-27 39.00	1.71	-	-	-	34.25	-0.15	-	10
Jun-27 44.00	2.88	-	-	-	32.08	-0.24	-	2
Jun-27 46.00	3.46	-	-	-	31.22	-0.28	-	1
Jun-27 49.00	4.51	-	-	-	29.92	-0.35	-	1
Jun-27 50.00	4.89	-	-	-	29.48	-0.38	-	24
Sep-27 52.00	6.55	-	-	-	28.10	-0.44	-	1
Sep-27 54.00	7.55	-	-	-	27.55	-0.49	-	1
Dec-27 46.00	4.46	-	-	-	29.87	-0.30	-	50
Dec-27 47.00	4.84	-	-	-	29.50	-0.32	-	25
Dec-27 48.00	5.22	-	-	-	29.13	-0.35	-	51
Dec-27 50.00	5.98	-	-	-	28.39	-0.39	-	6
Dec-27 52.00	6.90	-	-	-	27.65	-0.43	-	3
Mar-28 49.00	5.94	-	-	-	28.08	-0.37	-	1
Jun-28 46.00	5.08	-	-	-	28.59	-0.31	-	2
Jun-28 48.00	5.85	-	-	-	27.99	-0.35	-	6
Jun-28 56.00	9.77	-	-	-	26.20	-0.51	-	1
Jun-28 60.00	12.32	-	-	-	25.85	-0.59	-	3
Jun-28 62.00	13.68	-	-	-	25.68	-0.63	-	3
Jun-28 70.00	19.74	-	-	-	24.97	-0.76	-	3

	Previous Close	56.70		25/05/26
	ARCELORMITTAL Close	58.10		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	28.14	-	-	-	76.17	1.00	-	3
Jun-26 32.00	26.15	-	-	-	75.11	1.00	-	5
Jun-26 35.00	23.16	-	-	-	73.51	1.00	-	5
Jun-26 39.00	19.21	-	-	-	71.37	0.99	-	1
Jun-26 44.00	14.40	-	-	-	68.70	0.95	-	1
Jun-26 46.00	12.57	-	-	-	67.64	0.92	-	1
Jun-26 47.00	11.67	11.45	11.45	11.45	67.10	0.90	5	-
Jun-26 48.00	10.80	-	-	-	66.57	0.88	-	7
Jun-26 52.00	7.60	7.55	7.55	7.55	64.43	0.77	1	-
Jun-26 54.00	6.19	5.98	5.98	5.90	63.37	0.70	3	22
Jun-26 56.00	4.92	4.64	4.64	4.60	62.30	0.62	2	78
Jun-26 58.00	3.81	3.60	3.60	3.60	61.23	0.54	1	1
Jun-26 60.00	2.88	-	-	-	59.87	0.45	-	4
Jun-26 62.00	2.10	-	-	-	58.49	0.37	-	2
Sep-26 21.00	37.20	-	-	-	70.50	1.00	-	3
Sep-26 25.00	33.27	-	-	-	68.59	0.99	-	1
Sep-26 50.00	11.85	-	-	-	56.69	0.74	-	5
Sep-26 70.00	2.79	-	-	-	49.42	0.31	-	110
Sep-26 74.00	1.90	-	-	-	48.27	0.23	-	25
Sep-26 76.00	1.57	-	-	-	47.70	0.20	-	25
Sep-26 78.00	1.25	1.76	1.76	1.76	47.12	0.17	25	25
Dec-26 45.00	16.83	-	-	-	55.43	0.80	-	10
Dec-26 50.00	13.53	-	-	-	53.37	0.72	-	1
Dec-29 30.00	31.40	-	-	-	38.91	0.91	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	77.37	-	-	5
Jun-26 28.00	-	-	-	-	74.17	-	-	4
Jun-26 30.00	-	-	-	-	73.10	-	-	5
Jun-26 33.00	-	-	-	-	71.50	-	-	4
Jun-26 34.00	-	-	-	-	70.97	-	-	1
Jun-26 38.00	0.03	-	-	-	68.83	-0.01	-	1
Jun-26 43.00	0.14	-	-	-	66.17	-0.03	-	3
Jun-26 44.00	0.20	-	-	-	65.63	-0.04	-	2
Jun-26 45.00	0.26	-	-	-	65.10	-0.06	-	1
Jun-26 47.00	0.44	-	-	-	64.03	-0.09	-	4
Jun-26 48.00	0.54	-	-	-	63.50	-0.11	-	10
Jun-26 49.00	0.69	-	-	-	62.97	-0.13	-	20
Jun-26 50.00	0.86	-	-	-	62.43	-0.16	-	20
Jun-26 52.00	1.29	1.10	1.10	1.10	61.36	-0.22	1	1
Jul-26 50.00	1.78	1.66	1.66	1.66	58.36	-0.21	10	10
Sep-26 24.00	0.05	-	-	-	67.65	-0.01	-	1
Sep-26 36.00	0.61	-	-	-	61.93	-0.06	-	5
Sep-26 37.00	0.72	-	-	-	61.46	-0.07	-	5
Sep-26 38.00	0.83	-	-	-	60.98	-0.08	-	5
Dec-26 34.00	1.04	0.90	0.90	0.90	58.90	-0.07	5	10
Dec-26 35.00	1.16	-	-	-	58.48	-0.08	-	5
Dec-26 38.00	1.68	1.45	1.45	1.45	57.24	-0.11	5	5
Dec-26 39.00	1.86	-	-	-	56.83	-0.12	-	1
Dec-26 46.00	3.52	-	-	-	53.94	-0.21	-	1
Dec-26 49.00	4.54	-	-	-	52.70	-0.26	-	50
Dec-26 54.00	6.44	-	-	-	50.63	-0.34	-	4
Mar-27 36.00	1.90	-	-	-	54.74	-0.11	-	5
Dec-27 24.00	0.52	-	-	-	46.53	-0.03	-	1
Dec-30 44.00	7.25	-	-	-	35.36	-0.21	-	1

	Previous Close	5.02		25/05/26
	ATRESMEDIA Close	5.08		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	2.08	-	-	-	29.22	1.00	-	1
Jun-26 5.00	0.16	-	-	-	24.76	0.63	-	150
Jun-26 5.25	0.05	-	-	-	24.35	0.29	-	2
Jun-26 5.50	0.01	-	-	-	24.00	0.08	-	50
Jun-26 6.25	-	-	-	-	22.97	-	-	10
Jul-26 5.25	0.07	-	-	-	24.17	0.31	-	1
Sep-26 5.50	0.09	-	-	-	25.00	0.23	-	6
Dec-26 5.25	0.27	-	-	-	27.81	0.42	-	11
Dec-26 5.50	0.18	-	-	-	26.63	0.32	-	12
Dec-26 5.75	0.11	-	-	-	25.44	0.23	-	10
Dec-26 6.00	0.06	-	-	-	24.26	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	-	-	-	-	1.31	-	-	100
Jun-26 5.25	0.37	-	-	-	0.46	-1.00	-	50
Sep-26 4.80	0.06	-	-	-	9.31	-0.35	-	4
Sep-26 4.90	0.10	-	-	-	9.09	-0.51	-	1
Dec-26 4.50	0.08	-	-	-	12.77	-0.27	-	2
Dec-26 6.00	1.23	-	-	-	6.94	-1.00	-	20
Mar-27 4.50	0.12	-	-	-	14.12	-0.30	-	5

	Previous Close	3.40		25/05/26
	B.SABADELL Close	3.49		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	0.79	-	-	-	43.32	0.99	-	100
Jun-26 2.80	0.69	-	-	-	42.96	0.98	-	10
Jun-26 3.10	0.42	0.42	0.42	0.42	41.87	0.87	50	34
Jun-26 3.20	0.33	-	-	-	41.51	0.80	-	63
Jun-26 3.30	0.26	0.25	0.25	0.25	41.14	0.72	10	167
Jun-26 3.40	0.20	-	-	-	40.78	0.62	-	614
Jun-26 3.50	0.14	-	-	-	40.41	0.51	-	95
Jun-26 3.60	0.10	-	-	-	40.02	0.40	-	17
Jun-26 3.70	0.07	-	-	-	39.63	0.30	-	6
Jun-26 3.80	0.04	-	-	-	39.23	0.22	-	5
Jul-26 3.50	0.20	0.17	0.17	0.17	38.87	0.53	5	5
Aug-26 3.50	0.27	0.14	0.14	0.14	38.54	0.54	30	30
Sep-26 2.50	1.01	-	-	-	40.12	0.96	-	116
Sep-26 3.00	0.58	-	-	-	38.64	0.81	-	25
Sep-26 3.10	0.51	-	-	-	38.34	0.76	-	20
Sep-26 3.20	0.44	-	-	-	38.05	0.71	-	5
Sep-26 3.40	0.33	-	-	-	37.45	0.60	-	52
Sep-26 3.50	0.28	0.22	0.22	0.22	37.14	0.54	5	64
Sep-26 3.70	0.19	-	-	-	36.40	0.43	-	1
Sep-26 3.80	0.16	-	-	-	36.02	0.37	-	11
Sep-26 3.90	0.13	-	-	-	35.65	0.32	-	8
Sep-26 4.00	0.10	-	-	-	35.28	0.27	-	8
Dec-26 2.90	0.70	-	-	-	36.12	0.81	-	50
Dec-26 3.00	0.63	-	-	-	35.88	0.76	-	4
Dec-26 3.20	0.50	-	-	-	35.38	0.68	-	33
Dec-26 3.30	0.44	0.45	0.45	0.45	35.13	0.63	30	4
Dec-26 3.40	0.39	-	-	-	34.88	0.59	-	15
Dec-26 3.50	0.34	-	-	-	34.62	0.54	-	87
Dec-26 3.60	0.30	0.25	0.25	0.25	34.27	0.49	402	425
Dec-26 3.80	0.22	-	-	-	33.59	0.41	-	1
Dec-26 4.20	0.11	-	-	-	32.21	0.25	-	1
Mar-27 2.60	0.95	-	-	-	35.70	0.89	-	20
Mar-27 3.40	0.42	-	-	-	33.87	0.58	-	38
Mar-27 3.70	0.30	-	-	-	33.11	0.46	-	7
Mar-27 3.90	0.23	-	-	-	32.60	0.39	-	3
Mar-27 4.00	0.20	-	-	-	32.34	0.35	-	9
Mar-27 4.10	0.17	-	-	-	32.08	0.32	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.50	-	-	-	-	30.80	-	-	1
Jun-26 2.60	-	-	-	-	30.44	-	-	1
Jun-26 2.70	-	-	-	-	30.07	-	-	5
Jun-26 2.80	-	-	-	-	29.71	-	-	24
Jun-26 2.90	-	-	-	-	29.35	-0.01	-	1
Jun-26 3.00	-	-	-	-	28.98	-0.02	-	12
Jun-26 3.20	0.01	-	-	-	28.26	-0.11	-	2
Jun-26 3.30	0.03	-	-	-	27.89	-0.21	-	201
Jun-26 3.40	0.06	-	-	-	27.53	-0.35	-	31
Jun-26 3.50	0.11	0.17	0.17	0.10	27.16	-0.50	11	788
Jun-26 3.60	0.17	0.15	0.23	0.15	26.77	-0.66	56	70
Jun-26 3.70	0.24	-	-	-	26.38	-0.80	-	20
Jun-26 3.80	0.32	-	-	-	25.98	-0.89	-	10
Jun-26 4.40	0.92	-	-	-	23.63	-1.00	-	7
Jul-26 3.50	0.14	-	-	-	26.39	-0.49	-	80
Sep-26 2.60	0.01	-	-	-	28.13	-0.03	-	5,249
Sep-26 2.90	0.03	-	-	-	27.24	-0.12	-	1
Sep-26 3.10	0.07	-	-	-	26.65	-0.22	-	11
Sep-26 3.70	0.36	-	-	-	24.71	-0.68	-	5
Dec-26 2.90	0.07	-	-	-	26.86	-0.17	-	411
Dec-26 3.00	0.09	-	-	-	26.62	-0.21	-	10
Dec-26 3.10	0.12	-	-	-	26.37	-0.26	-	3
Dec-26 3.20	0.15	0.18	0.18	0.18	26.12	-0.32	12	3
Dec-26 3.40	0.24	-	-	-	25.62	-0.43	-	2
Mar-27 2.90	0.11	-	-	-	26.62	-0.22	-	1
Mar-27 4.20	0.86	-	-	-	23.43	-0.82	-	100
Dec-27 3.20	0.36	-	-	-	26.35	-0.39	-	1,538
Dec-27 3.30	0.41	-	-	-	26.15	-0.43	-	3,026
Mar-28 3.00	0.34	-	-	-	28.15	-0.34	-	830
Mar-28 3.20	0.43	-	-	-	27.80	-0.41	-	769
Mar-28 3.30	0.48	-	-	-	27.63	-0.44	-	758

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	1.08	-	-	-	37.37	0.91	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.07	-	-	-	26.86	-0.16	-	10

	Previous Close	14.02		25/05/26
	BANKINTER Close	14.41		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	2.43	-	-	-	31.93	0.99	-	10
Jun-26 13.50	1.04	-	-	-	28.63	0.82	-	7
Jul-26 14.00	0.78	-	-	-	27.36	0.63	-	60
Sep-26 13.50	1.38	-	-	-	28.48	0.68	-	23
Sep-26 14.00	1.06	-	-	-	27.39	0.59	-	12
Sep-26 14.50	0.79	-	-	-	26.46	0.50	-	1
Sep-26 15.00	0.58	-	-	-	26.25	0.41	-	3
Dec-26 11.50	3.15	-	-	-	32.81	0.86	-	5
Dec-26 13.50	1.66	-	-	-	29.07	0.66	-	11
Dec-26 14.00	1.35	-	-	-	28.13	0.60	-	2
Dec-26 15.00	0.87	-	-	-	27.16	0.46	-	10
Dec-26 15.50	0.69	-	-	-	26.98	0.39	-	11
Dec-26 16.00	0.54	-	-	-	26.81	0.33	-	50
Mar-27 16.50	0.57	-	-	-	25.99	0.31	-	100
Mar-27 17.00	0.45	-	-	-	25.83	0.26	-	100
Jun-27 16.00	0.80	-	-	-	25.69	0.37	-	25
Dec-27 14.50	1.53	-	-	-	25.98	0.53	-	3
Dec-27 15.50	1.17	-	-	-	25.72	0.44	-	1
Dec-27 17.00	0.76	-	-	-	25.34	0.32	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.75	-	-	-	-	42.22	-	-	2
Jun-26 10.50	-	-	-	-	36.17	-	-	19
Jun-26 11.00	-	-	-	-	35.07	-	-	20
Jun-26 12.00	0.01	-	-	-	32.88	-0.01	-	1
Jun-26 13.00	0.05	-	-	-	30.68	-0.09	-	3
Jun-26 13.50	0.12	-	-	-	29.58	-0.18	-	3
Jun-26 14.00	0.25	-	-	-	28.48	-0.33	-	3
Jun-26 14.50	0.46	-	-	-	27.54	-0.51	-	1
Jul-26 12.00	0.06	-	-	-	32.64	-0.07	-	1
Sep-26 6.50	-	-	-	-	43.97	-	-	31
Sep-26 7.00	-	-	-	-	42.88	-	-	1
Sep-26 10.50	0.06	-	-	-	35.27	-0.05	-	3
Sep-26 11.00	0.10	-	-	-	34.18	-0.07	-	3
Sep-26 11.50	0.14	-	-	-	33.10	-0.10	-	4
Sep-26 12.50	0.29	-	-	-	30.92	-0.19	-	2
Sep-26 13.00	0.40	-	-	-	29.84	-0.25	-	20
Sep-26 13.50	0.54	-	-	-	28.75	-0.33	-	10
Sep-26 14.00	0.73	-	-	-	27.66	-0.41	-	10
Dec-26 7.25	0.01	-	-	-	39.35	-0.01	-	1
Dec-26 11.00	0.25	-	-	-	32.32	-0.13	-	1
Dec-26 12.00	0.43	-	-	-	30.45	-0.21	-	1,010
Dec-26 12.50	0.55	-	-	-	29.51	-0.26	-	108
Dec-26 13.00	0.69	-	-	-	28.57	-0.32	-	20
Dec-26 13.50	0.87	-	-	-	27.64	-0.38	-	3,350
Dec-26 14.00	1.07	-	-	-	26.70	-0.45	-	25
Dec-26 16.00	2.32	-	-	-	25.38	-0.71	-	25
Jun-27 11.00	0.39	-	-	-	28.13	-0.16	-	222
Jun-27 12.50	0.75	-	-	-	26.09	-0.28	-	3
Dec-27 10.50	0.47	-	-	-	27.00	-0.17	-	1,000
Dec-27 11.00	0.57	-	-	-	26.44	-0.20	-	200
Dec-27 15.00	2.22	-	-	-	22.42	-0.57	-	25
Mar-28 13.00	1.37	-	-	-	25.09	-0.37	-	194
Mar-28 14.00	1.83	-	-	-	24.12	-0.46	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.05	-	-	-	30.68	-0.09	-	3

	Previous Close	19.30		25/05/26
	BBVA Close	20.09		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 19.50	0.68	0.62	0.62	0.62	35.48	0.80	11	10
May-26 w5 20.00	0.33	0.27	0.27	0.23	33.39	0.56	30	41
Jun-26 w1 20.00	0.50	0.40	0.40	0.40	31.76	0.55	10	41
Jun-26 14.50	5.62	-	-	-	52.69	0.99	-	150
Jun-26 15.50	4.63	-	-	-	48.60	0.98	-	2
Jun-26 16.00	4.14	-	-	-	46.56	0.97	-	7,500
Jun-26 16.50	3.65	-	-	-	44.52	0.96	-	100
Jun-26 17.00	3.17	-	-	-	42.48	0.94	-	550
Jun-26 17.50	2.70	-	-	-	40.44	0.91	-	252
Jun-26 18.00	2.25	-	-	-	38.40	0.88	-	555
Jun-26 18.50	1.81	-	-	-	36.36	0.82	-	8,340
Jun-26 19.00	1.40	-	-	-	34.32	0.75	-	1,775
Jun-26 19.50	1.03	-	-	-	32.28	0.66	-	4,284
Jun-26 20.00	0.70	0.66	0.66	0.58	30.24	0.54	16	2,718
Jun-26 21.00	0.28	0.22	0.22	0.22	29.27	0.30	8	2,713
Jun-26 22.00	0.09	-	-	-	28.60	0.12	-	269
Jun-26 23.00	0.02	-	-	-	27.94	0.04	-	603
Jun-26 24.00	-	-	-	-	27.28	0.01	-	11
Jun-26 26.00	-	-	-	-	25.95	-	-	11
Jun-26 27.00	-	-	-	-	25.28	-	-	20
Jun-26 28.00	-	-	-	-	24.62	-	-	35
Jul-26 17.00	3.33	-	-	-	40.18	0.88	-	150
Jul-26 17.50	2.90	-	-	-	38.57	0.85	-	150
Jul-26 19.00	1.69	-	-	-	33.74	0.70	-	152
Jul-26 19.50	1.33	-	-	-	32.13	0.63	-	4
Jul-26 20.00	1.01	-	-	-	30.52	0.55	-	2
Jul-26 21.00	0.57	0.47	0.47	0.47	29.72	0.38	3	73
Jul-26 22.00	0.29	-	-	-	29.15	0.23	-	10
Aug-26 20.00	1.35	-	-	-	31.78	0.56	-	11,500
Aug-26 21.00	0.89	0.75	0.75	0.75	31.05	0.43	11	11
Aug-26 22.00	0.56	0.46	0.46	0.46	30.54	0.31	1	1
Sep-26 13.50	6.82	-	-	-	48.07	0.95	-	75
Sep-26 14.00	6.35	-	-	-	46.80	0.94	-	75
Sep-26 14.50	5.89	-	-	-	45.53	0.92	-	75
Sep-26 15.00	5.44	-	-	-	44.26	0.91	-	152
Sep-26 15.50	4.99	-	-	-	42.99	0.89	-	150
Sep-26 16.00	4.56	-	-	-	41.72	0.87	-	300
Sep-26 16.50	4.12	-	-	-	40.45	0.84	-	300
Sep-26 17.00	3.72	-	-	-	39.18	0.81	-	1,950
Sep-26 17.50	3.31	-	-	-	37.91	0.78	-	5,000
Sep-26 18.50	2.55	-	-	-	35.38	0.71	-	151
Sep-26 19.00	2.18	-	-	-	34.11	0.66	-	4,290
Sep-26 19.50	1.86	-	-	-	32.84	0.61	-	250
Sep-26 20.00	1.54	-	-	-	31.57	0.56	-	7,150
Sep-26 21.00	1.08	-	-	-	30.87	0.45	-	4,014
Sep-26 22.00	0.73	-	-	-	30.36	0.34	-	519
Sep-26 23.00	0.47	-	-	-	29.84	0.25	-	150
Sep-26 26.00	0.09	-	-	-	28.30	0.07	-	10
Dec-26 11.50	8.77	-	-	-	49.64	0.97	-	1
Dec-26 13.00	7.38	-	-	-	46.62	0.94	-	25
Dec-26 15.00	5.61	-	-	-	42.61	0.88	-	30
Dec-26 16.00	4.79	-	-	-	40.60	0.83	-	4,000
Dec-26 16.50	4.38	-	-	-	39.60	0.81	-	50
Dec-26 17.00	3.99	-	-	-	38.59	0.78	-	4,310
Dec-26 17.50	3.62	-	-	-	37.59	0.75	-	650
Dec-26 18.00	3.25	-	-	-	36.59	0.72	-	158
Dec-26 18.50	2.90	-	-	-	35.58	0.68	-	8
Dec-26 19.00	2.58	-	-	-	34.58	0.64	-	2,520
Dec-26 19.50	2.25	-	-	-	33.57	0.60	-	30
Dec-26 20.00	1.96	-	-	-	32.57	0.56	-	172
Dec-26 21.00	1.49	1.36	1.36	1.34	31.91	0.48	4	526
Dec-26 22.00	1.14	0.95	0.95	0.95	31.38	0.39	1	31
Dec-26 23.00	0.83	-	-	-	30.84	0.32	-	211
Dec-26 24.00	0.59	-	-	-	30.31	0.25	-	2
Dec-26 25.00	0.42	-	-	-	29.78	0.19	-	200
Dec-26 26.00	0.29	-	-	-	29.25	0.14	-	10
Dec-26 27.00	0.18	-	-	-	28.72	0.10	-	150
Mar-27 9.50	10.72	-	-	-	50.52	0.98	-	20
Mar-27 12.00	8.38	-	-	-	46.04	0.94	-	25
Mar-27 13.00	7.49	-	-	-	44.24	0.92	-	1
Mar-27 15.50	5.40	-	-	-	39.76	0.83	-	5
Mar-27 16.00	5.00	-	-	-	38.87	0.81	-	1,005
Mar-27 16.50	4.63	-	-	-	37.97	0.78	-	250
Mar-27 17.50	3.90	-	-	-	36.18	0.73	-	40
Mar-27 18.00	3.54	-	-	-	35.29	0.70	-	100
Mar-27 19.00	2.91	-	-	-	33.49	0.63	-	100
Mar-27 20.00	2.30	-	-	-	31.70	0.57	-	50
Mar-27 25.00	0.67	-	-	-	29.34	0.24	-	200
Mar-27 26.00	0.51	-	-	-	28.89	0.20	-	500
Mar-27 27.00	0.37	-	-	-	28.44	0.15	-	500
Mar-27 28.00	0.26	-	-	-	28.00	0.12	-	200
Jun-27 12.00	8.40	-	-	-	45.98	0.94	-	150
Jun-27 12.50	7.96	-	-	-	45.17	0.93	-	25
Jun-27 13.00	7.52	-	-	-	44.36	0.91	-	1
Jun-27 15.00	5.88	-	-	-	41.11	0.84	-	5
Jun-27 17.00	4.39	-	-	-	37.85	0.75	-	6,000
Jun-27 20.00	2.53	-	-	-	32.98	0.57	-	150
Jun-27 22.00	1.72	-	-	-	32.07	0.44	-	3,150
Sep-27 11.50	8.91	-	-	-	45.86	0.94	-	150
Sep-27 12.00	8.46	-	-	-	45.09	0.93	-	150
Dec-27 11.00	9.35	-	-	-	47.18	0.95	-	150
Dec-27 11.50	8.92	-	-	-	46.40	0.94	-	26
Dec-27 13.50	7.26	-	-	-	43.32	0.87	-	150
Dec-27 15.00	6.12	-	-	-	41.00	0.81	-	75
Dec-27 16.00	5.40	-	-	-	39.46	0.77	-	6,000
Dec-27 17.00	4.73	-	-	-	37.92	0.73	-	150
Dec-27 17.50	4.41	-	-	-	37.15	0.70	-	100
Dec-27 18.00	4.09	-	-	-	36.37	0.68	-	1
Dec-27 20.00	2.94	-	-	-	33.29	0.57	-	150
Dec-27 25.00	1.30	-	-	-	31.28	0.33	-	4,000
Mar-28 17.00	4.94	-	-	-	37.88	0.72	-	600
Mar-28 17.50	4.62	-	-	-	37.14	0.70	-	300
Mar-28 18.00	4.31	-	-	-	36.39	0.68	-	300
Mar-28 21.00	2.74	-	-	-	32.92	0.53	-	350
Mar-28 25.00	1.53	-	-	-	31.40	0.35	-	1
Jun-28 10.00	10.26	-	-	-	47.59	0.97	-	1
Jun-28 17.00	4.97	-	-	-	38.30	0.72	-	750
Jun-28 17.50	4.65	-	-	-	37.64	0.70	-	600
Jun-28 18.00	4.34	-	-	-	36.97	0.68	-	575
Jun-28 18.50	4.07	-	-	-	36.31	0.65	-	3
Jun-28 19.00	3.81	-	-	-	35.65	0.63	-	50
Jun-28 19.50	3.54	-	-	-	34.98	0.61	-	100
Jun-28 20.00	3.27	-	-	-	34.32	0.58	-	125
Jun-28 21.00	2.86	-	-	-	33.82	0.54	-	525
Jun-28 22.00	2.52	-	-	-	33.41	0.49	-	4,450
Jun-28 23.00	2.18	-	-	-	32.99	0.45	-	150
Jun-28 24.00	1.89	-	-	-	32.58	0.41	-	300
Dec-29 15.00	6.43	-	-	-	39.97	0.79	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 17.00	-	-	-	-	47.20	-	-	10
May-26 w5 18.00	-	-	-	-	43.03	-0.01	-	11
May-26 w5 18.50	0.01	-	-	-	40.95	-0.03	-	12
May-26 w5 19.50	0.10	0.21	0.21	0.21	36.79	-0.21	10	10
May-26 w5 22.00	1.91	2.02	2.02	2.02	33.00	-1.00	1	1
Jun-26 w1 16.50	-	-	-	-	48.02	-0.01	-	10
Jun-26 w1 19.00	0.14	0.17	0.17	0.17	37.65	-0.19	10	10
Jun-26 w2 18.00	0.10	-	-	-	41.15	-0.10	-	11
Jun-26 5.25	-	-	-	-	91.23	-	-	1
Jun-26 7.00	-	-	-	-	84.09	-	-	23,800
Jun-26 7.25	-	-	-	-	83.07	-	-	155
Jun-26 7.50	-	-	-	-	82.05	-	-	14,802
Jun-26 7.75	-	-	-	-	81.03	-	-	3,050
Jun-26 8.00	-	-	-	-	80.01	-	-	4,593
Jun-26 8.50	-	-	-	-	77.97	-	-	25
Jun-26 8.75	-	-	-	-	76.95	-	-	175
Jun-26 9.00	-	-	-	-	75.93	-	-	2,760
Jun-26 9.25	-	-	-	-	74.90	-	-	272
Jun-26 9.50	-	-	-	-	73.88	-	-	585
Jun-26 9.75	-	-	-	-	72.86	-	-	1,159
Jun-26 10.00	-	-	-	-	71.84	-	-	5,764
Jun-26 10.50	-	-	-	-	69.80	-	-	3,735
Jun-26 11.00	-	-	-	-	67.76	-	-	993
Jun-26 11.50	-	-	-	-	65.72	-	-	2,750
Jun-26 12.00	-	-	-	-	63.68	-	-	549
Jun-26 12.50	-	-	-	-	61.64	-	-	815
Jun-26 13.00	-	-	-	-	59.60	-	-	581
Jun-26 13.50	-	-	-	-	57.56	-	-	442
Jun-26 14.00	-	-	-	-	55.52	-0.01	-	104
Jun-26 14.50	0.01	-	-	-	53.48	-0.01	-	100
Jun-26 15.00	0.01	-	-	-	51.44	-0.01	-	3,644
Jun-26 15.50	0.02	-	-	-	49.39	-0.02	-	2,810
Jun-26 16.00	0.03	-	-	-	47.35	-0.03	-	201
Jun-26 16.50	0.04	-	-	-	45.31	-0.04	-	353
Jun-26 17.00	0.06	-	-	-	43.27	-0.06	-	13,568
Jun-26 17.50	0.10	0.14	0.14	0.14	41.23	-0.09	20	123
Jun-26 18.00	0.14	-	-	-	39.19	-0.13	-	307
Jun-26 18.50	0.20	0.22	0.22	0.22	37.15	-0.18	50	12,200
Jun-26 19.00	0.30	-	-	-	35.11	-0.25	-	453
Jun-26 19.50	0.42	-	-	-	33.07	-0.34	-	301
Jun-26 20.00	0.60	-	-	-	31.03	-0.46	-	34
Jun-26 21.00	1.18	-	-	-	30.06	-0.70	-	336
Jun-26 22.00	1.99	-	-	-	29.39	-0.88	-	754
Jun-26 23.00	2.92	-	-	-	28.73	-0.97	-	1,950
Jul-26 15.00	0.06	-	-	-	45.98	-0.04	-	1
Jul-26 15.50	0.08	-	-	-	44.37	-0.05	-	11
Jul-26 16.50	0.14	-	-	-	41.16	-0.09	-	111
Jul-26 17.00	0.18	-	-	-	39.55	-0.11	-	101
Jul-26 17.50	0.24	-	-	-	37.94	-0.15	-	9
Jul-26 18.00	0.31	-	-	-	36.33	-0.19	-	11
Jul-26 18.50	0.41	-	-	-	34.72	-0.24	-	1
Jul-26 19.00	0.52	-	-	-	33.11	-0.30	-	2
Aug-26 18.00	0.54	-	-	-	36.29	-0.23	-	11,500
Aug-26 19.00	0.78	0.80	0.80	0.80	33.44	-0.33	1	2
Sep-26 6.75	-	-	-	-	63.83	-	-	1
Sep-26 8.25	0.01	-	-	-	60.03	-	-	5
Sep-26 9.00	0.01	-	-	-	58.12	-	-	674
Sep-26 9.25	0.01	-	-	-	57.49	-	-	368
Sep-26 9.50	0.01	-	-	-	56.85	-0.01	-	25
Sep-26 9.75	0.02	-	-	-	56.22	-0.01	-	200
Sep-26 10.00	0.02	-	-	-	55.58	-0.01	-	40,150
Sep-26 10.50	0.03	-	-	-	54.31	-0.01	-	300
Sep-26 11.00	0.03	-	-	-	53.05	-0.01	-	350
Sep-26 11.50	0.05	-	-	-	51.78	-0.02	-	1
Sep-26 12.00	0.06	-	-	-	50.51	-0.02	-	1
Sep-26 12.50	0.07	0.11	0.11	0.11	49.24	-0.03	2	50
Sep-26 13.00	0.10	-	-	-	47.97	-0.04	-	130
Sep-26 14.00	0.14	-	-	-	45.43	-0.06	-	55
Sep-26 14.50	0.18	-	-	-	44.16	-0.07	-	6
Sep-26 15.00	0.22	-	-	-	42.89	-0.09	-	608
Sep-26 15.50	0.27	-	-	-	41.62	-0.11	-	56
Sep-26 16.00	0.33	-	-	-	40.35	-0.13	-	79
Sep-26 16.50	0.39	-	-	-	39.08	-0.15	-	58
Sep-26 17.00	0.47	-	-	-	37.81	-0.18	-	4,954
Sep-26 17.50	0.56	-	-	-	36.54	-0.21	-	152
Sep-26 18.00	0.66	-	-	-	35.28	-0.25	-	7,085
Sep-26 18.50	0.79	-	-	-	34.01	-0.29	-	4
Sep-26 19.00	0.92	-	-	-	32.74	-0.34	-	4
Sep-26 19.50	1.09	-	-	-	31.47	-0.39	-	24
Sep-26 20.00	1.26	-	-	-	30.20	-0.44	-	1
Sep-26 21.00	1.80	-	-	-	29.50	-0.56	-	450
Sep-26 22.00	2.45	-	-	-	28.99	-0.68	-	150
Sep-26 23.00	3.21	-	-	-	28.47	-0.78	-	450
Sep-26 26.00	5.92	-	-	-	26.93	-0.98	-	50
Dec-26 5.75	-	-	-	-	58.62	-	-	150
Dec-26 6.00	-	-	-	-	58.12	-	-	10,150
Dec-26 6.25	0.01	-	-	-	57.62	-	-	150
Dec-26 6.50	0.01	-	-	-	57.11	-	-	13,250
Dec-26 6.75	0.01	-	-	-	56.61	-	-	450
Dec-26 7.00	0.01	-	-	-	56.11	-	-	300
Dec-26 7.25	0.01	-	-	-	55.61	-	-	600
Dec-26 7.50	0.01	-	-	-	55.11	-	-	450
Dec-26 7.75	0.02	-	-	-	54.60	-0.01	-	451
Dec-26 8.00	0.02	-	-	-	54.10	-0.01	-	18,450
Dec-26 8.25	0.03	-	-	-	53.60	-0.01	-	15
Dec-26 8.50	0.03	-	-	-	53.10	-0.01	-	25,000
Dec-26 8.75	0.03	-	-	-	52.60	-0.01	-	311
Dec-26 9.00	0.04	-	-	-	52.09	-0.01	-	14,933
Dec-26 9.25	0.05	-	-	-	51.59	-0.01	-	75
Dec-26 9.50	0.05	-	-	-	51.09	-0.02	-	76
Dec-26 9.75	0.06	-	-	-	50.59	-0.02	-	200
Dec-26 10.00	0.07	-	-	-	50.09	-0.02	-	226
Dec-26 10.50	0.09	-	-	-	49.08	-0.03	-	300
Dec-26 11.00	0.11	-	-	-	48.08	-0.03	-	481
Dec-26 11.50	0.14	-	-	-	47.08	-0.04	-	1
Dec-26 12.00	0.17	-	-	-	46.07	-0.05	-	160
Dec-26 12.50	0.21	-	-	-	45.07	-0.06	-	250
Dec-26 13.00	0.25	-	-	-	44.06	-0.07	-	42,081
Dec-26 13.50	0.29	-	-	-	43.06	-0.09	-	400
Dec-26 14.00	0.35	-	-	-	42.06	-0.10	-	676
Dec-26 14.50	0.42	-	-	-	41.05	-0.12	-	300
Dec-26 15.00	0.48	-	-	-	40.05	-0.14	-	3,762
Dec-26 15.50	0.56	-	-	-	39.05	-0.16	-	27
Dec-26 16.00	0.66	-	-	-	38.04	-0.18	-	116
Dec-26 16.50	0.75	-	-	-	37.04	-0.21	-	520
Dec-26 17.00	0.86	0.85	0.85	0.85	36.03	-0.24	10	8,742
Dec-26 17.50	0.99	-	-	-	35.03	-0.27	-	51
Dec-26 18.00	1.12	-	-	-	34.03	-0.30	-	20,168
Dec-26 18.50	1.27	1.25	1.25	1.25	33.02	-0.34	10	2
Dec-26 19.00	1.45	-	-	-	32.02	-0.38	-	2,506
Dec-26 20.00	1.83	-	-	-	30.01	-0.46	-	5,521
Dec-26 21.00	2.38	-	-	-	29.35	-0.56	-	150
Dec-26 22.00	3.03	-	-	-	28.82	-0.64	-	150
Dec-26 23.00	3.75	-	-	-	28.28	-0.72	-	600
Mar-27 8.50	0.07	-	-	-	50.22	-0.02	-	25
Mar-27 8.75	0.08	-	-	-	49.77	-0.02	-	25
Mar-27 9.00	0.08	-	-	-	49.32	-0.02	-	25
Mar-27 9.25	0.09	-	-	-	48.87	-0.02	-	25
Mar-27 9.50	0.11	-	-	-	48.43	-0.03	-	30
Mar-27 9.75	0.12	-	-	-	47.98	-0.03	-	25
Mar-27 10.50	0.16	-	-	-	46.63	-0.04	-	175
Mar-27 11.00	0.19	-	-	-	45.74	-0.05	-	175
Mar-27 11.50	0.24	-	-	-	44.84	-0.06	-	32,000
Mar-27 12.00	0.28	-	-	-	43.95	-0.07	-	40
Mar-27 12.50	0.33	-	-	-	43.05	-0.08	-	30
Mar-27 13.00	0.39	-	-	-	42.15	-0.09	-	40
Mar-27 16.00	0.87	-	-	-	36.78	-0.20	-	3,000
Mar-27 16.50	0.98	-	-	-	35.88	-0.22	-	350
Mar-27 17.00	1.11	-	-	-	34.99	-0.25	-	150
Mar-27 17.50	1.25	-	-	-	34.09	-0.28	-	150
Mar-27 19.50	1.90	2.00	2.00	2.00	30.51	-0.41	10	10
Mar-27 20.00	2.11	-	-	-	29.61	-0.45	-	151
Mar-27 22.00	3.28	3.40	3.40	3.40	28.59	-0.60	1	1
Jun-27 4.30	0.01	-	-	-	55.15	-	-	1
Jun-27 4.50	0.01	-	-	-	54.83	-	-	1
Jun-27 4.90	0.01	-	-	-	54.18	-	-	150
Jun-27 5.00	0.01	-	-	-	54.02	-	-	300
Jun-27 5.25	0.01	-	-	-	53.61	-	-	298
Jun-27 7.00	0.05	-	-	-	50.76	-0.01	-	2
Jun-27 8.00	0.09	-	-	-	49.14	-0.02	-	1
Jun-27 8.25	0.11	-	-	-	48.73	-0.02	-	7
Jun-27 9.00	0.15	-	-	-	47.51	-0.03	-	7,000
Jun-27 9.75	0.20	-	-	-	46.29	-0.04	-	175
Jun-27 10.00	0.23	-	-	-	45.89	-0.05	-	10,000
Jun-27 11.00	0.32	-	-	-	44.26	-0.07	-	75
Jun-27 12.50	0.51	-	-	-	41.82	-0.11	-	197
Jun-27 13.00	0.58	-	-	-	41.01	-0.12	-	956
Jun-27 13.50	0.66	-	-	-	40.20	-0.14	-	150
Jun-27 14.00	0.76	-	-	-	39.38	-0.15	-	3
Jun-27 14.50	0.86	-	-	-	38.57	-0.17	-	400
Jun-27 15.00	0.96	-	-	-	37.76	-0.19	-	1,000
Jun-27 16.50	1.35	-	-	-	35.32	-0.26	-	150
Jun-27 17.00	1.48	-	-	-	34.50	-0.29	-	150
Jun-27 17.50	1.64	-	-	-	33.69	-0.32	-	150
Jun-27 18.00	1.82	-	-	-	32.88	-0.34	-	150
Jun-27 19.00	2.17	-	-	-	31.25	-0.41	-	150
Jun-27 20.00	2.62	2.99	2.99	2.99	29.63	-0.48	3	3
Jun-27 23.00	4.52	-	-	-	28.32	-0.67	-	150
Sep-27 7.75	0.12	-	-	-	48.22	-0.02	-	10
Sep-27 16.00	1.39	-	-	-	35.49	-0.24	-	304
Sep-27 16.50	1.52	-	-	-	34.72	-0.27	-	10
Sep-27 17.00	1.66	-	-	-	33.95	-0.29	-	379
Sep-27 17.50	1.83	-	-	-	33.18	-0.32	-	150
Sep-27 18.00	2.00	-	-	-	32.40	-0.34	-	150
Dec-27 4.40	0.03	-	-	-	53.40	-0.01	-	1
Dec-27 4.90	0.04	-	-	-	52.63	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	52.47	-0.01	-	150
Dec-27 6.50	0.11	-	-	-	50.16	-0.02	-	10
Dec-27 7.00	0.14	-	-	-	49.39	-0.03	-	150
Dec-27 7.25	0.16	-	-	-	49.00	-0.03	-	150
Dec-27 7.75	0.19	-	-	-	48.23	-0.03	-	1
Dec-27 8.25	0.24	-	-	-	47.46	-0.04	-	150
Dec-27 8.50	0.26	-	-	-	47.07	-0.05	-	6,150
Dec-27 8.75	0.29	-	-	-	46.69	-0.05	-	1
Dec-27 9.00	0.31	-	-	-	46.30	-0.05	-	7,650
Dec-27 9.25	0.34	-	-	-	45.92	-0.06	-	150
Dec-27 9.50	0.37	-	-	-	45.53	-0.06	-	250
Dec-27 9.75	0.39	-	-	-	45.15	-0.07	-	150
Dec-27 10.00	0.42	-	-	-	44.76	-0.07	-	407
Dec-27 10.50	0.50	-	-	-	43.99	-0.08	-	300
Dec-27 11.00	0.58	-	-	-	43.22	-0.09	-	2,304
Dec-27 12.00	0.72	-	-	-	41.67	-0.12	-	3,300
Dec-27 12.50	0.83	-	-	-	40.90	-0.13	-	300
Dec-27 13.00	0.93	-	-	-	40.13	-0.15	-	10,000
Dec-27 13.50	1.03	-	-	-	39.36	-0.17	-	150
Dec-27 14.00	1.13	-	-	-	38.59	-0.18	-	150
Dec-27 16.00	1.66	-	-	-	35.50	-0.26	-	15,000
Dec-27 16.50	1.79	-	-	-	34.73	-0.28	-	174
Dec-27 17.00	1.97	-	-	-	33.96	-0.30	-	8,500
Dec-27 17.50	2.14	-	-	-	33.19	-0.33	-	292
Dec-27 18.00	2.31	-	-	-	32.41	-0.35	-	150
Dec-27 20.00	3.12	-	-	-	29.33	-0.47	-	150
Dec-27 21.00	3.68	-	-	-	28.84	-0.52	-	150
Dec-27 22.00	4.31	-	-	-	28.46	-0.58	-	10,302
Dec-27 23.00	4.98	-	-	-	28.08	-0.63	-	300
Dec-27 25.00	6.43	-	-	-	27.32	-0.73	-	1
Mar-28 15.00	1.54	-	-	-	36.68	-0.22	-	150
Mar-28 15.50	1.67	-	-	-	35.93	-0.24	-	150
Mar-28 18.00	2.47	-	-	-	32.20	-0.35	-	25
Mar-28 20.00	3.28	-	-	-	29.21	-0.46	-	150
Mar-28 21.00	3.83	-	-	-	28.73	-0.51	-	150
Mar-28 22.00	4.47	-	-	-	28.35	-0.56	-	150
Mar-28 23.00	5.11	-	-	-	27.97	-0.62	-	150
Jun-28 18.00	2.72	-	-	-	31.21	-0.37	-	1,250
Jun-28 19.00	3.16	-	-	-	29.89	-0.42	-	4,450
Jun-28 20.00	3.59	-	-	-	28.56	-0.48	-	300
Jun-28 21.00	4.19	-	-	-	28.06	-0.53	-	750
Jun-28 22.00	4.81	-	-	-	27.65	-0.58	-	1,350
Jun-28 23.00	5.48	-	-	-	27.23	-0.63	-	1,500
Dec-28 12.00	1.06	-	-	-	36.76	-0.15	-	3,500
Dec-28 12.50	1.17	-	-	-	36.23	-0.16	-	1,500
Dec-28 16.00	2.25	-	-	-	32.45	-0.29	-	17
Dec-28 18.50	3.23	-	-	-	29.75	-0.40	-	3
Dec-28 20.00	3.90	-	-	-	28.14	-0.47	-	90
Dec-29 20.00	4.61	-	-	-	27.88	-0.47	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	3.17	-	-	-	42.48	0.94	-	10
Jun-26 18.00	2.25	-	-	-	38.40	0.87	-	40
Jun-26 18.50	1.81	-	-	-	36.36	0.82	-	40
Jun-26 19.00	1.40	-	-	-	34.32	0.75	-	30
Jun-26 19.50	1.02	-	-	-	32.28	0.66	-	26
Jun-26 19.50	1.02	-	-	-	32.28	0.66	-	20
Jun-26 20.00	0.70	-	-	-	30.24	0.54	-	32
Jun-26 20.00	0.70	0.58	0.58	0.58	30.24	0.54	10	52
Jun-26 21.00	0.29	0.20	0.20	0.20	29.27	0.30	144	144
Jun-26 21.00	0.29	-	-	-	29.27	0.30	-	2
Jun-26 22.00	0.09	-	-	-	28.60	0.13	-	4
Jun-26 24.00	-	-	-	-	27.28	0.01	-	30
Jun-26 25.00	-	-	-	-	26.61	-	-	2
Jun-26 26.00	-	-	-	-	25.95	-	-	8
Jun-26 27.00	-	-	-	-	25.28	-	-	16
Jun-26 28.00	-	-	-	-	24.62	-	-	20
Jul-26 18.00	2.47	-	-	-	36.96	0.80	-	10
Jul-26 18.50	2.06	-	-	-	35.35	0.76	-	20
Jul-26 19.00	1.68	-	-	-	33.74	0.70	-	10
Jul-26 19.50	1.33	-	-	-	32.13	0.63	-	20
Jul-26 20.00	1.01	0.87	0.87	0.87	30.52	0.55	10	30
Jul-26 20.00	1.01	-	-	-	30.52	0.55	-	10
Sep-26 12.00	8.24	-	-	-	51.88	0.97	-	10
Sep-26 17.50	3.31	-	-	-	37.91	0.78	-	10
Sep-26 19.00	2.19	-	-	-	34.11	0.66	-	1
Sep-26 19.00	2.19	-	-	-	34.11	0.66	-	10
Sep-26 20.00	1.54	-	-	-	31.57	0.56	-	10
Sep-26 21.00	1.08	-	-	-	30.87	0.45	-	10
Sep-26 22.00	0.73	-	-	-	30.36	0.34	-	160
Dec-26 17.00	3.89	-	-	-	38.59	0.75	-	10
Dec-26 19.00	2.51	-	-	-	34.58	0.62	-	10
Dec-26 19.50	2.21	-	-	-	33.57	0.58	-	10
Dec-26 21.00	1.47	-	-	-	31.91	0.46	-	10
Dec-26 22.00	1.11	-	-	-	31.38	0.38	-	10
Dec-26 22.00	1.11	1.01	1.01	1.01	31.38	0.38	1	2
Dec-26 24.00	0.59	-	-	-	30.31	0.24	-	10
Dec-26 28.00	0.12	-	-	-	28.19	0.07	-	12
Mar-27 19.00	2.89	-	-	-	33.49	0.62	-	200
Mar-27 19.00	2.89	-	-	-	33.49	0.62	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	63.68	-	-	20
Jun-26 16.00	0.03	-	-	-	47.35	-0.03	-	20
Jun-26 17.00	0.06	-	-	-	43.27	-0.06	-	10
Jun-26 17.50	0.10	-	-	-	41.23	-0.09	-	10
Jun-26 18.00	0.14	-	-	-	39.19	-0.13	-	20
Jun-26 18.00	0.14	-	-	-	39.19	-0.13	-	50
Jun-26 18.50	0.21	-	-	-	37.15	-0.18	-	15
Jun-26 18.50	0.21	-	-	-	37.15	-0.18	-	10
Jun-26 19.00	0.30	-	-	-	35.11	-0.25	-	10
Jun-26 19.00	0.30	-	-	-	35.11	-0.25	-	36
Jun-26 19.50	0.42	-	-	-	33.07	-0.34	-	56
Jun-26 20.00	0.60	-	-	-	31.03	-0.45	-	30
Jun-26 21.00	1.18	-	-	-	30.06	-0.69	-	10
Jul-26 17.00	0.18	-	-	-	39.55	-0.12	-	5
Jul-26 17.50	0.24	-	-	-	37.94	-0.15	-	10
Jul-26 18.00	0.31	-	-	-	36.33	-0.19	-	10
Jul-26 18.50	0.40	-	-	-	34.72	-0.24	-	10
Jul-26 19.00	0.52	-	-	-	33.11	-0.30	-	10
Jul-26 19.50	0.66	-	-	-	31.50	-0.37	-	10
Sep-26 9.50	0.01	-	-	-	56.85	-0.01	-	600
Sep-26 10.50	0.03	-	-	-	54.31	-0.01	-	700
Sep-26 16.00	0.32	-	-	-	40.35	-0.13	-	10
Sep-26 17.00	0.47	-	-	-	37.81	-0.18	-	20
Sep-26 18.00	0.66	-	-	-	35.28	-0.25	-	10
Sep-26 19.00	0.91	-	-	-	32.74	-0.33	-	10
Sep-26 20.00	1.25	-	-	-	30.20	-0.44	-	10
Dec-26 7.25	0.01	-	-	-	55.61	-	-	150
Dec-26 8.50	0.03	-	-	-	53.10	-0.01	-	150
Dec-26 8.75	0.04	-	-	-	52.60	-0.01	-	150
Dec-26 9.00	0.04	-	-	-	52.09	-0.01	-	150
Dec-26 10.00	0.07	-	-	-	50.09	-0.02	-	40
Dec-26 17.00	0.85	-	-	-	36.03	-0.23	-	23
Dec-26 17.50	0.97	-	-	-	35.03	-0.26	-	1
Dec-26 22.00	2.99	-	-	-	28.82	-0.62	-	3
Dec-26 23.00	3.69	-	-	-	28.28	-0.70	-	1
Mar-27 14.50	0.59	-	-	-	39.47	-0.14	-	10
Mar-27 18.00	1.37	-	-	-	33.20	-0.30	-	1

	Previous Close	11.43		25/05/26
	CAIXABANK Close	11.70		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.25	2.47	-	-	-	37.36	0.99	-	5
Jun-26 10.00	1.73	-	-	-	34.44	0.96	-	45
Jun-26 10.50	1.26	-	-	-	32.48	0.91	-	50
Jun-26 11.00	0.83	-	-	-	30.53	0.80	-	31
Jun-26 11.50	0.47	-	-	-	28.58	0.61	-	11
Jun-26 12.00	0.22	-	-	-	27.54	0.38	-	8
Aug-26 12.50	0.37	-	-	-	28.19	0.36	-	11
Sep-26 9.00	2.88	-	-	-	39.12	0.91	-	1
Sep-26 10.00	2.02	-	-	-	35.36	0.82	-	3
Sep-26 10.50	1.62	-	-	-	33.48	0.76	-	4
Sep-26 11.00	1.26	-	-	-	31.60	0.68	-	2
Sep-26 11.50	0.93	-	-	-	29.72	0.59	-	8
Sep-26 12.00	0.67	-	-	-	28.73	0.49	-	10
Sep-26 13.50	0.21	-	-	-	27.53	0.21	-	5
Dec-26 7.00	4.84	-	-	-	46.81	0.96	-	7,500
Dec-26 9.25	2.84	-	-	-	38.66	0.85	-	1
Dec-26 10.50	1.86	-	-	-	34.14	0.72	-	1,134
Dec-26 11.00	1.51	-	-	-	32.33	0.66	-	22
Dec-26 11.50	1.18	-	-	-	30.52	0.59	-	6,026
Dec-26 12.00	0.92	-	-	-	29.55	0.51	-	1
Dec-26 12.50	0.72	-	-	-	29.14	0.43	-	450
Mar-27 9.50	2.78	-	-	-	37.08	0.80	-	1
Mar-27 10.50	2.05	-	-	-	33.80	0.70	-	14
Mar-27 12.50	0.93	0.85	0.85	0.85	29.25	0.46	1	1
Mar-27 13.00	0.76	-	-	-	28.87	0.40	-	400
Jun-27 9.75	2.65	-	-	-	35.77	0.77	-	150
Jun-27 10.00	2.47	-	-	-	35.04	0.75	-	150
Jun-27 10.50	2.12	-	-	-	33.59	0.70	-	150
Jun-27 11.00	1.79	-	-	-	32.13	0.65	-	150
Dec-27 10.50	2.36	-	-	-	33.86	0.69	-	20
Dec-27 11.00	2.05	-	-	-	32.60	0.64	-	1
Dec-27 11.50	1.76	-	-	-	31.35	0.59	-	1
Jun-28 10.00	2.81	-	-	-	34.99	0.72	-	150
Jun-28 10.50	2.51	-	-	-	33.95	0.68	-	300
Jun-28 11.00	2.22	-	-	-	32.91	0.64	-	1,250
Jun-28 11.50	1.96	-	-	-	31.87	0.60	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	-	-	-	-	61.94	-	-	25
Jun-26 3.40	-	-	-	-	61.16	-	-	25
Jun-26 4.90	-	-	-	-	55.30	-	-	27
Jun-26 5.50	-	-	-	-	52.96	-	-	42,005
Jun-26 6.00	-	-	-	-	51.01	-	-	20,000
Jun-26 6.75	-	-	-	-	48.08	-	-	5
Jun-26 7.00	-	-	-	-	47.10	-	-	2
Jun-26 8.00	-	-	-	-	43.20	-	-	20
Jun-26 8.25	-	-	-	-	42.23	-	-	252
Jun-26 8.50	-	-	-	-	41.25	-	-	222
Jun-26 8.75	-	-	-	-	40.27	-	-	1
Jun-26 9.00	-	-	-	-	39.30	-	-	1
Jun-26 9.25	-	-	-	-	38.32	-0.01	-	1
Jun-26 9.50	0.01	-	-	-	37.35	-0.01	-	25
Jun-26 9.75	0.01	-	-	-	36.37	-0.02	-	10
Jun-26 10.00	0.02	-	-	-	35.40	-0.04	-	82
Jun-26 10.50	0.05	-	-	-	33.44	-0.10	-	3
Jun-26 11.00	0.12	-	-	-	31.49	-0.21	-	95
Jun-26 11.50	0.26	0.20	0.20	0.20	29.54	-0.39	2	2
Jun-26 12.00	0.52	0.46	0.46	0.46	28.50	-0.61	1	1
Jul-26 8.50	0.01	-	-	-	41.63	-0.02	-	2
Jul-26 9.25	0.04	-	-	-	38.72	-0.05	-	1
Jul-26 10.00	0.09	-	-	-	35.82	-0.11	-	10
Jul-26 10.50	0.16	-	-	-	33.88	-0.18	-	3
Sep-26 5.50	-	-	-	-	53.14	-	-	70,900
Sep-26 7.75	0.05	-	-	-	44.67	-0.04	-	3
Sep-26 8.00	0.06	-	-	-	43.73	-0.05	-	174
Sep-26 8.50	0.09	-	-	-	41.85	-0.07	-	1,000
Sep-26 9.00	0.13	-	-	-	39.97	-0.10	-	1
Sep-26 10.50	0.37	-	-	-	34.33	-0.25	-	3
Sep-26 11.00	0.50	-	-	-	32.45	-0.32	-	8
Sep-26 11.50	0.68	-	-	-	30.57	-0.41	-	1
Dec-26 5.25	0.02	-	-	-	51.77	-0.01	-	75
Dec-26 6.75	0.08	-	-	-	46.34	-0.04	-	40,003
Dec-26 7.25	0.11	-	-	-	44.53	-0.06	-	1
Dec-26 8.00	0.17	-	-	-	41.82	-0.09	-	100
Dec-26 8.25	0.20	-	-	-	40.91	-0.10	-	100
Dec-26 8.50	0.23	-	-	-	40.01	-0.12	-	103
Dec-26 8.75	0.26	-	-	-	39.10	-0.13	-	10
Dec-26 9.00	0.29	-	-	-	38.20	-0.15	-	11
Dec-26 9.50	0.38	-	-	-	36.39	-0.19	-	2
Dec-26 10.00	0.48	-	-	-	34.58	-0.24	-	76
Dec-26 10.50	0.60	-	-	-	32.77	-0.29	-	1,003
Dec-26 11.00	0.75	-	-	-	30.96	-0.36	-	40
Dec-26 11.50	0.92	-	-	-	29.15	-0.43	-	6,000
Mar-27 6.00	0.08	-	-	-	46.40	-0.04	-	19,000
Mar-27 6.50	0.11	-	-	-	44.76	-0.05	-	49,800
Mar-27 8.75	0.36	-	-	-	37.39	-0.15	-	350
Mar-27 10.00	0.61	-	-	-	33.29	-0.25	-	29
Jun-27 10.00	0.77	-	-	-	32.01	-0.28	-	4,000
Jun-27 10.50	0.92	-	-	-	30.56	-0.33	-	150
Dec-27 3.50	0.02	-	-	-	46.50	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	44.74	-0.02	-	1
Dec-27 5.50	0.14	-	-	-	41.48	-0.05	-	160
Dec-27 5.75	0.16	-	-	-	40.86	-0.05	-	1
Dec-27 6.00	0.18	-	-	-	40.23	-0.06	-	150
Dec-27 8.00	0.47	-	-	-	35.22	-0.15	-	150
Dec-27 8.25	0.52	-	-	-	34.59	-0.17	-	225
Dec-27 8.50	0.57	-	-	-	33.96	-0.18	-	150
Dec-27 8.75	0.62	-	-	-	33.34	-0.20	-	150
Dec-27 9.00	0.68	-	-	-	32.71	-0.21	-	150
Dec-27 9.25	0.75	-	-	-	32.08	-0.23	-	150
Dec-27 9.50	0.81	-	-	-	31.46	-0.25	-	150
Dec-27 9.75	0.87	-	-	-	30.83	-0.27	-	150
Dec-27 10.00	0.94	-	-	-	30.20	-0.29	-	150
Jun-28 8.50	0.71	-	-	-	32.29	-0.20	-	150
Jun-28 9.00	0.85	-	-	-	31.25	-0.23	-	150
Jun-28 9.25	0.91	-	-	-	30.73	-0.25	-	150
Jun-28 9.50	0.98	-	-	-	30.21	-0.27	-	300
Jun-28 9.75	1.06	-	-	-	29.69	-0.29	-	150
Jun-28 10.00	1.15	-	-	-	29.17	-0.31	-	150
Dec-28 4.50	0.12	-	-	-	38.35	-0.04	-	15,000
Dec-28 8.75	0.91	-	-	-	31.21	-0.23	-	450
Dec-28 11.50	1.93	-	-	-	26.59	-0.44	-	400
Dec-29 5.00	0.24	-	-	-	34.91	-0.06	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	3.21	-	-	-	40.29	1.00	-	25
Jun-26 8.75	2.96	-	-	-	39.31	1.00	-	100
Jun-26 11.00	0.83	-	-	-	30.53	0.79	-	1
Jun-26 11.50	0.47	-	-	-	28.58	0.61	-	10
Dec-26 9.00	2.97	-	-	-	39.57	0.84	-	10
Dec-26 12.00	0.90	-	-	-	29.55	0.49	-	10
Dec-26 12.50	0.70	-	-	-	29.14	0.42	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	0.01	-	-	-	37.35	-0.01	-	10
Jun-26 10.00	0.02	-	-	-	35.40	-0.04	-	10

	Previous Close	28.69		25/05/26
	CELLNEX Close	29.01		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	9.04	-	-	-	46.83	1.00	-	1
Jun-26 24.00	5.09	-	-	-	40.90	0.97	-	1
Jun-26 26.00	3.23	-	-	-	37.93	0.88	-	18
Jun-26 27.00	2.39	-	-	-	36.45	0.79	-	33
Jun-26 28.00	1.66	-	-	-	34.97	0.67	-	41
Jun-26 29.00	1.04	-	-	-	33.48	0.53	-	2
Jun-26 30.00	0.60	-	-	-	32.10	0.37	-	27
Jun-26 31.00	0.29	-	-	-	30.73	0.22	-	29
Jun-26 32.00	0.12	-	-	-	29.35	0.11	-	101
Jun-26 33.00	0.04	-	-	-	27.97	0.04	-	33
Jun-26 34.00	0.01	-	-	-	26.59	0.01	-	3
Jun-26 36.00	-	-	-	-	23.83	-	-	25
Jun-26 46.00	-	-	-	-	10.04	-	-	25
Jul-26 32.00	0.36	-	-	-	29.71	0.21	-	1
Aug-26 33.00	0.42	-	-	-	29.49	0.19	-	1
Sep-26 26.00	3.88	-	-	-	34.74	0.75	-	7
Sep-26 27.00	3.15	-	-	-	33.37	0.68	-	15
Sep-26 28.00	2.51	-	-	-	32.00	0.61	-	45
Sep-26 29.00	1.92	-	-	-	30.63	0.53	-	25
Sep-26 30.00	1.48	-	-	-	30.37	0.45	-	62
Sep-26 31.00	1.14	-	-	-	30.12	0.37	-	11
Sep-26 32.00	0.85	-	-	-	29.86	0.30	-	55
Sep-26 33.00	0.61	-	-	-	29.61	0.23	-	25
Sep-26 34.00	0.44	-	-	-	29.36	0.18	-	41
Sep-26 35.00	0.31	-	-	-	29.11	0.14	-	30
Sep-26 36.00	0.21	-	-	-	28.85	0.10	-	25
Sep-26 37.00	0.14	-	-	-	28.60	0.07	-	25
Sep-26 38.00	0.09	-	-	-	28.35	0.05	-	25
Sep-26 39.00	0.06	-	-	-	28.09	0.03	-	25
Sep-26 40.00	0.04	-	-	-	27.84	0.02	-	25
Dec-26 18.00	11.19	-	-	-	44.19	0.96	-	2
Dec-26 24.00	6.02	-	-	-	36.88	0.79	-	11
Dec-26 25.00	5.27	-	-	-	35.66	0.75	-	2
Dec-26 28.00	3.26	-	-	-	32.01	0.61	-	98
Dec-26 29.00	2.67	-	-	-	30.79	0.55	-	60
Dec-26 30.00	2.24	-	-	-	30.58	0.49	-	148
Dec-26 31.00	1.85	-	-	-	30.37	0.43	-	110
Dec-26 32.00	1.52	-	-	-	30.16	0.38	-	218
Dec-26 33.00	1.23	-	-	-	29.95	0.32	-	120
Dec-26 34.00	1.00	-	-	-	29.75	0.28	-	190
Dec-26 35.00	0.79	-	-	-	29.54	0.23	-	115
Dec-26 36.00	0.63	-	-	-	29.33	0.19	-	85
Dec-26 37.00	0.48	-	-	-	29.13	0.16	-	85
Dec-26 38.00	0.38	-	-	-	28.92	0.13	-	25
Dec-26 39.00	0.28	-	-	-	28.71	0.10	-	25
Dec-26 40.00	0.22	-	-	-	28.51	0.08	-	125
Dec-26 42.00	0.12	-	-	-	28.09	0.05	-	25
Dec-26 44.00	0.06	-	-	-	27.68	0.03	-	25
Dec-26 45.00	0.05	-	-	-	27.47	0.02	-	25
Dec-26 46.00	0.03	-	-	-	27.27	0.02	-	25
Mar-27 20.00	9.50	-	-	-	39.37	0.90	-	20
Mar-27 26.00	4.88	-	-	-	33.44	0.70	-	1
Mar-27 27.00	4.26	-	-	-	32.46	0.65	-	25
Mar-27 29.00	3.09	-	-	-	30.48	0.55	-	1
Mar-27 30.00	2.64	-	-	-	30.22	0.50	-	300
Mar-27 31.00	2.25	-	-	-	29.97	0.45	-	75
Mar-27 32.00	1.91	-	-	-	29.71	0.40	-	20
Mar-27 33.00	1.58	-	-	-	29.46	0.36	-	51
Mar-27 34.00	1.34	-	-	-	29.21	0.31	-	25
Mar-27 35.00	1.10	-	-	-	28.96	0.27	-	25
Jun-27 25.00	5.79	-	-	-	33.46	0.73	-	1
Jun-27 28.00	3.94	-	-	-	31.04	0.61	-	100
Jun-27 29.00	3.42	-	-	-	30.24	0.56	-	100
Jun-27 30.00	2.97	-	-	-	29.97	0.51	-	125
Jun-27 31.00	2.58	-	-	-	29.70	0.47	-	150
Jun-27 32.00	2.23	-	-	-	29.44	0.43	-	100
Jun-27 33.00	1.90	-	-	-	29.18	0.38	-	100
Jun-27 34.00	1.63	-	-	-	28.91	0.34	-	175
Jun-27 35.00	1.38	-	-	-	28.65	0.30	-	150
Jun-27 36.00	1.16	-	-	-	28.38	0.27	-	125
Jun-27 37.00	0.98	-	-	-	28.12	0.24	-	125
Jun-27 38.00	0.81	-	-	-	27.85	0.20	-	75
Jun-27 39.00	0.66	-	-	-	27.59	0.18	-	75
Jun-27 40.00	0.55	-	-	-	27.33	0.15	-	50
Jun-27 41.00	0.44	-	-	-	27.06	0.13	-	50
Jun-27 42.00	0.36	-	-	-	26.80	0.11	-	50
Jun-27 43.00	0.29	-	-	-	26.53	0.09	-	50
Jun-27 44.00	0.22	-	-	-	26.27	0.07	-	50
Jun-27 45.00	0.18	-	-	-	26.00	0.06	-	50
Jun-27 46.00	0.14	-	-	-	25.74	0.05	-	50
Jun-27 49.00	0.06	-	-	-	24.95	0.02	-	50
Jun-27 50.00	0.04	-	-	-	24.68	0.02	-	411
Sep-27 34.00	1.94	-	-	-	28.70	0.37	-	20
Sep-27 35.00	1.69	-	-	-	28.41	0.33	-	100
Sep-27 36.00	1.44	-	-	-	28.12	0.30	-	75
Sep-27 37.00	1.22	-	-	-	27.83	0.26	-	75
Sep-27 41.00	0.62	-	-	-	26.69	0.16	-	50
Dec-27 25.00	6.38	-	-	-	32.74	0.72	-	25
Dec-27 26.00	5.80	-	-	-	32.14	0.68	-	2
Dec-27 27.00	5.23	-	-	-	31.54	0.65	-	2,500
Dec-27 28.00	4.66	-	-	-	30.94	0.61	-	7
Dec-27 29.00	4.19	-	-	-	30.35	0.57	-	1
Dec-27 30.00	3.76	-	-	-	30.08	0.54	-	100
Dec-27 31.00	3.33	-	-	-	29.81	0.50	-	75
Dec-27 32.00	3.00	-	-	-	29.55	0.47	-	51
Dec-27 33.00	2.67	-	-	-	29.29	0.43	-	25
Dec-27 34.00	2.33	-	-	-	29.02	0.39	-	74
Dec-27 35.00	2.07	-	-	-	28.76	0.36	-	25
Dec-27 37.00	1.59	-	-	-	28.23	0.30	-	25
Dec-27 38.00	1.37	-	-	-	27.96	0.27	-	570
Dec-27 40.00	1.04	-	-	-	27.44	0.22	-	48
Dec-27 44.00	0.54	-	-	-	26.38	0.13	-	25
Mar-28 29.00	4.46	-	-	-	30.64	0.58	-	11
Dec-29 40.00	2.86	-	-	-	29.43	0.37	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	47.19	-	-	10
Jun-26 22.00	0.01	-	-	-	42.74	-0.01	-	1
Jun-26 23.00	0.02	-	-	-	41.26	-0.01	-	2,152
Jun-26 24.00	0.04	-	-	-	39.78	-0.03	-	3,810
Jun-26 25.00	0.08	-	-	-	38.29	-0.06	-	159
Jun-26 26.00	0.16	-	-	-	36.81	-0.11	-	236
Jun-26 27.00	0.32	-	-	-	35.33	-0.20	-	154
Jun-26 28.00	0.58	-	-	-	33.85	-0.32	-	14
Jun-26 29.00	0.96	-	-	-	32.36	-0.48	-	1
Jun-26 30.00	1.52	-	-	-	30.98	-0.64	-	18
Jun-26 31.00	2.22	-	-	-	29.61	-0.79	-	82
Jun-26 32.00	3.06	-	-	-	28.23	-0.90	-	157
Jun-26 33.00	4.00	-	-	-	26.85	-0.97	-	1
Jul-26 22.00	0.07	-	-	-	40.79	-0.04	-	11
Jul-26 23.00	0.12	-	-	-	39.34	-0.06	-	6
Jul-26 24.00	0.20	-	-	-	37.89	-0.09	-	30
Jul-26 25.00	0.32	-	-	-	36.45	-0.14	-	3
Jul-26 27.00	0.73	0.67	0.67	0.67	33.55	-0.29	20	21
Aug-26 27.00	1.07	-	-	-	33.16	-0.32	-	1
Sep-26 20.00	0.16	-	-	-	42.29	-0.05	-	1
Sep-26 21.00	0.23	-	-	-	40.92	-0.07	-	10
Sep-26 22.00	0.31	-	-	-	39.56	-0.09	-	45
Sep-26 23.00	0.43	-	-	-	38.19	-0.13	-	13
Sep-26 24.00	0.56	-	-	-	36.82	-0.16	-	242
Sep-26 25.00	0.76	-	-	-	35.45	-0.21	-	71
Sep-26 26.00	0.99	-	-	-	34.09	-0.27	-	87
Sep-26 27.00	1.27	-	-	-	32.72	-0.33	-	50
Sep-26 28.00	1.63	-	-	-	31.35	-0.40	-	61
Sep-26 29.00	2.05	-	-	-	29.98	-0.48	-	28
Sep-26 30.00	2.61	-	-	-	29.72	-0.57	-	21
Dec-26 18.00	0.22	-	-	-	42.50	-0.05	-	2,000
Dec-26 20.00	0.38	-	-	-	40.06	-0.08	-	20
Dec-26 21.00	0.50	-	-	-	38.85	-0.11	-	225
Dec-26 22.00	0.63	-	-	-	37.63	-0.13	-	129
Dec-26 23.00	0.79	-	-	-	36.41	-0.16	-	1,479
Dec-26 24.00	0.99	-	-	-	35.19	-0.20	-	2,501
Dec-26 25.00	1.20	-	-	-	33.97	-0.24	-	60
Dec-26 26.00	1.48	-	-	-	32.76	-0.29	-	102
Dec-26 27.00	1.78	-	-	-	31.54	-0.34	-	54
Dec-26 29.00	2.55	-	-	-	29.10	-0.46	-	3
Dec-26 30.00	3.11	-	-	-	28.89	-0.53	-	1
Dec-26 32.00	4.40	-	-	-	28.47	-0.65	-	50
Dec-26 33.00	5.14	-	-	-	28.26	-0.71	-	25
Dec-26 34.00	5.91	-	-	-	28.06	-0.76	-	50
Dec-26 36.00	7.59	-	-	-	27.64	-0.85	-	25
Dec-26 38.00	9.40	-	-	-	27.23	-0.92	-	25
Dec-26 39.00	10.34	-	-	-	27.02	-0.94	-	50
Dec-26 40.00	11.30	-	-	-	26.82	-0.96	-	50
Mar-27 20.00	0.55	-	-	-	36.75	-0.11	-	1
Mar-27 23.00	1.06	-	-	-	33.79	-0.19	-	2
Mar-27 24.00	1.27	-	-	-	32.80	-0.23	-	2
Mar-27 25.00	1.55	-	-	-	31.81	-0.27	-	75
Mar-27 26.00	1.83	-	-	-	30.82	-0.31	-	30
Mar-27 28.00	2.56	-	-	-	28.85	-0.41	-	5
Mar-27 30.00	3.55	-	-	-	27.60	-0.52	-	10
Mar-27 31.00	4.17	-	-	-	27.35	-0.57	-	2
Mar-27 36.00	7.85	-	-	-	26.08	-0.80	-	25
Mar-27 37.00	8.69	-	-	-	25.83	-0.84	-	25
Mar-27 38.00	9.57	-	-	-	25.58	-0.87	-	25
Jun-27 22.00	1.03	-	-	-	32.52	-0.17	-	1
Jun-27 24.00	1.50	-	-	-	30.91	-0.24	-	50
Jun-27 26.00	2.10	-	-	-	29.30	-0.32	-	1,500
Jun-27 30.00	3.86	-	-	-	26.62	-0.52	-	25
Jun-27 31.00	4.48	-	-	-	26.35	-0.57	-	75
Jun-27 32.00	5.12	-	-	-	26.09	-0.61	-	50
Jun-27 33.00	5.80	-	-	-	25.83	-0.66	-	50
Jun-27 34.00	6.53	-	-	-	25.56	-0.70	-	100
Jun-27 35.00	7.27	-	-	-	25.30	-0.74	-	100
Jun-27 36.00	8.07	-	-	-	25.03	-0.78	-	125
Jun-27 37.00	8.88	-	-	-	24.77	-0.81	-	100
Jun-27 38.00	9.73	-	-	-	24.50	-0.84	-	100
Jun-27 39.00	10.59	-	-	-	24.24	-0.87	-	75
Jun-27 40.00	11.48	-	-	-	23.98	-0.90	-	100
Jun-27 41.00	12.39	-	-	-	23.71	-0.92	-	2
Sep-27 21.00	0.95	-	-	-	31.94	-0.15	-	1
Sep-27 36.00	8.19	-	-	-	24.32	-0.76	-	25
Sep-27 37.00	8.99	-	-	-	24.03	-0.79	-	25
Dec-27 21.00	1.07	-	-	-	31.01	-0.16	-	1
Dec-27 30.00	4.31	-	-	-	25.96	-0.49	-	75
Dec-27 31.00	4.89	-	-	-	25.69	-0.54	-	50
Dec-27 32.00	5.53	-	-	-	25.43	-0.58	-	26
Dec-27 33.00	6.17	-	-	-	25.17	-0.62	-	25
Dec-27 34.00	6.87	-	-	-	24.90	-0.66	-	25
Mar-28 21.00	1.24	-	-	-	30.39	-0.17	-	25
Mar-28 22.00	1.47	-	-	-	29.87	-0.20	-	100
Mar-28 24.00	2.06	-	-	-	28.84	-0.26	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	1.65	-	-	-	34.97	0.67	-	110
Jun-26 30.00	0.59	-	-	-	32.10	0.37	-	60
Jun-26 33.00	0.04	-	-	-	27.97	0.05	-	25
Jun-26 34.00	0.01	-	-	-	26.59	0.01	-	945
Jun-26 35.00	-	-	-	-	25.21	-	-	875
Sep-26 28.00	2.48	-	-	-	32.00	0.60	-	25
Sep-26 31.00	1.13	-	-	-	30.12	0.37	-	25
Sep-26 32.00	0.84	-	-	-	29.86	0.30	-	25
Sep-26 33.00	0.62	-	-	-	29.61	0.23	-	25
Dec-26 28.00	3.25	-	-	-	32.01	0.60	-	50
Dec-26 29.00	2.67	-	-	-	30.79	0.54	-	2
Dec-26 32.00	1.51	-	-	-	30.16	0.37	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	0.08	-	-	-	38.29	-0.06	-	3
Jun-26 30.00	1.51	-	-	-	30.98	-0.64	-	70
Sep-26 24.00	0.57	-	-	-	36.82	-0.16	-	1
Sep-26 25.00	0.75	-	-	-	35.45	-0.21	-	10

	Previous Close	29.45		25/05/26
	CIE AUTOMOTIVE Close	29.80		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	4.83	-	-	-	19.48	1.00	-	2
Jun-26 27.00	2.85	-	-	-	18.79	0.98	-	31
Jun-26 29.00	1.07	-	-	-	18.10	0.73	-	25
Sep-26 28.00	2.15	-	-	-	17.77	0.77	-	1
Sep-26 29.00	1.47	-	-	-	17.45	0.62	-	1
Sep-26 30.00	0.94	-	-	-	17.15	0.47	-	10
Sep-26 31.00	0.57	-	-	-	16.95	0.33	-	11
Sep-26 33.00	0.17	-	-	-	16.55	0.13	-	1
Dec-26 31.00	1.04	-	-	-	17.53	0.40	-	2
Mar-27 30.00	1.72	-	-	-	18.30	0.51	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.00	-	-	-	-	18.30	-	-	1
Jun-26 28.00	0.05	-	-	-	17.60	-0.08	-	10
Jun-26 29.00	0.22	-	-	-	17.26	-0.26	-	42
Jun-26 30.00	0.62	-	-	-	16.94	-0.54	-	10
Jul-26 29.00	0.57	-	-	-	16.95	-0.40	-	1

	Previous Close	5.58		25/05/26
	COLONIAL Close	5.63		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.64	-	-	-	29.94	0.94	-	57
Jun-26 5.25	0.42	-	-	-	28.37	0.84	-	10
Jun-26 6.00	0.04	-	-	-	25.43	0.18	-	20
Jul-26 5.50	0.26	-	-	-	25.59	0.63	-	6
Sep-26 5.25	0.46	-	-	-	25.63	0.78	-	45
Sep-26 5.75	0.16	-	-	-	23.60	0.41	-	20
Dec-26 4.00	1.64	1.64	1.64	1.64	27.15	1.00	12	6
Dec-26 4.60	1.04	-	-	-	25.47	0.97	-	65
Dec-26 5.25	0.49	-	-	-	23.66	0.72	-	5
Dec-26 5.50	0.33	-	-	-	22.97	0.55	-	5
Dec-26 9.50	-	-	-	-	16.42	-	-	1
Mar-27 4.80	0.86	-	-	-	23.33	0.90	-	10
Mar-27 5.50	0.39	-	-	-	21.96	0.53	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.60	-	-	-	-	15.92	-	-	3
Jun-26 4.70	-	-	-	-	15.29	-	-	12
Jun-26 4.80	-	-	-	-	14.66	-	-	2
Jun-26 4.90	-	-	-	-	14.03	-	-	11
Jun-26 5.00	-	-	-	-	13.41	-	-	272
Jun-26 5.25	-	-	-	-	11.84	-0.01	-	13
Jun-26 5.50	0.02	-	-	-	10.27	-0.19	-	50
Jun-26 5.75	0.13	-	-	-	9.29	-0.82	-	75
Jun-26 6.00	0.38	-	-	-	8.90	-1.00	-	5
Jul-26 5.00	0.02	-	-	-	15.59	-0.14	-	80
Jul-26 5.25	0.08	-	-	-	14.09	-0.39	-	5
Jul-26 5.50	0.22	-	-	-	12.60	-0.75	-	5
Sep-26 4.70	0.03	-	-	-	19.23	-0.11	-	1
Sep-26 4.80	0.04	-	-	-	18.76	-0.15	-	10
Sep-26 5.00	0.08	-	-	-	17.84	-0.24	-	221
Sep-26 5.25	0.16	-	-	-	16.68	-0.42	-	1
Sep-26 5.50	0.28	-	-	-	15.53	-0.63	-	9
Dec-26 4.00	0.01	-	-	-	20.90	-0.03	-	1
Dec-26 4.30	0.02	-	-	-	20.06	-0.06	-	2,000
Dec-26 4.80	0.09	-	-	-	18.67	-0.20	-	2
Dec-26 4.90	0.11	-	-	-	18.39	-0.24	-	2
Dec-26 5.00	0.14	-	-	-	18.11	-0.28	-	10
Dec-26 5.25	0.22	-	-	-	17.41	-0.42	-	952
Dec-26 5.50	0.35	-	-	-	16.72	-0.57	-	100
Mar-27 4.80	0.12	-	-	-	18.13	-0.22	-	1
Mar-27 4.90	0.14	-	-	-	17.94	-0.25	-	1
Mar-27 5.00	0.17	-	-	-	17.74	-0.30	-	100
Mar-27 5.25	0.26	-	-	-	17.25	-0.41	-	200
Mar-27 5.50	0.39	-	-	-	16.76	-0.54	-	204

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	-	-	-	-	13.41	-	-	1

	Previous Close	17.90		25/05/26
	EBRO FOODS Close	17.94		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.02	-	-	-	14.96	0.08	-	1
Jun-26 19.50	-	-	-	-	14.45	0.02	-	2
Sep-26 18.50	0.38	-	-	-	15.99	0.36	-	1
Sep-26 19.00	0.23	-	-	-	15.75	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	-	-	-	-	16.64	-	-	1
Jun-26 16.50	0.01	-	-	-	16.30	-0.02	-	3
Jun-26 17.00	0.03	-	-	-	15.96	-0.09	-	1
Jun-26 17.50	0.12	-	-	-	15.61	-0.26	-	3
Jun-26 18.00	0.31	-	-	-	15.25	-0.52	-	4
Jun-26 19.00	1.07	-	-	-	14.23	-0.95	-	2
Jul-26 17.50	0.31	-	-	-	15.74	-0.39	-	1
Jul-26 18.00	0.55	-	-	-	15.38	-0.58	-	1
Sep-26 17.00	0.31	-	-	-	16.18	-0.29	-	1
Sep-26 17.50	0.49	-	-	-	15.84	-0.41	-	1
Dec-26 18.50	1.31	-	-	-	15.27	-0.64	-	2

	Previous Close	17.19		25/05/26
	ENAGAS Close	17.18		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	7.69	-	-	-	36.09	1.00	-	10
Jun-26 12.00	5.20	-	-	-	30.42	1.00	-	31
Jun-26 13.00	4.20	-	-	-	28.15	1.00	-	10
Jun-26 13.50	3.70	-	-	-	27.01	1.00	-	36
Jun-26 14.00	3.20	3.22	3.22	3.22	25.88	1.00	1	54
Jun-26 14.50	2.70	-	-	-	24.74	1.00	-	42
Jun-26 15.00	2.21	-	-	-	23.61	0.99	-	94
Jun-26 15.50	1.72	-	-	-	22.47	0.96	-	1,468
Jun-26 16.00	1.25	-	-	-	21.34	0.91	-	1
Jun-26 17.00	0.45	-	-	-	19.07	0.60	-	10
Jun-26 17.50	0.21	-	-	-	18.24	0.37	-	32
Jun-26 18.00	0.07	-	-	-	17.58	0.17	-	39
Jun-26 18.50	0.02	-	-	-	16.92	0.05	-	7
Jun-26 19.00	-	-	-	-	16.26	0.01	-	1
Jul-26 15.00	2.22	-	-	-	24.18	0.97	-	4
Jul-26 17.00	0.54	-	-	-	19.88	0.59	-	3
Jul-26 17.50	0.29	-	-	-	19.07	0.40	-	20
Sep-26 10.00	7.20	-	-	-	34.81	1.00	-	20
Sep-26 11.50	5.70	-	-	-	31.78	1.00	-	15
Sep-26 12.50	4.71	-	-	-	29.76	1.00	-	10
Sep-26 13.50	3.71	-	-	-	27.75	0.99	-	10
Sep-26 14.00	3.22	-	-	-	26.74	0.99	-	1
Sep-26 14.50	2.73	-	-	-	25.73	0.97	-	14
Sep-26 15.00	2.26	-	-	-	24.72	0.93	-	4
Sep-26 15.50	1.80	-	-	-	23.71	0.87	-	3
Sep-26 16.00	1.38	-	-	-	22.70	0.79	-	91
Sep-26 17.50	0.46	-	-	-	19.94	0.40	-	196
Sep-26 18.00	0.29	0.27	0.28	0.27	19.33	0.28	3	10
Sep-26 18.50	0.17	-	-	-	18.73	0.19	-	26
Dec-26 13.50	3.74	-	-	-	28.37	0.96	-	146
Dec-26 14.00	3.26	-	-	-	27.54	0.93	-	160
Dec-26 14.50	2.82	-	-	-	26.70	0.88	-	1
Dec-26 15.00	2.39	-	-	-	25.87	0.82	-	6
Dec-26 15.50	2.00	-	-	-	25.03	0.75	-	25
Dec-26 16.00	1.64	-	-	-	24.20	0.67	-	407
Dec-26 17.00	1.05	-	-	-	22.53	0.51	-	31
Dec-26 17.50	0.81	-	-	-	21.94	0.44	-	37
Dec-26 18.00	0.62	-	-	-	21.48	0.37	-	21
Dec-26 19.00	0.33	-	-	-	20.57	0.24	-	82
Dec-26 19.50	0.24	-	-	-	20.11	0.18	-	123
Dec-26 20.00	0.16	-	-	-	19.66	0.14	-	27
Mar-27 14.00	3.28	-	-	-	26.54	0.92	-	1
Mar-27 15.50	2.07	-	-	-	24.59	0.72	-	301
Mar-27 16.00	1.74	-	-	-	23.94	0.65	-	32
Mar-27 16.50	1.43	-	-	-	23.29	0.58	-	5
Mar-27 17.00	1.17	-	-	-	22.64	0.51	-	56
Mar-27 17.50	0.95	-	-	-	22.22	0.45	-	38
Mar-27 18.00	0.76	-	-	-	21.92	0.38	-	1
Mar-27 19.00	0.47	-	-	-	21.32	0.27	-	51
Mar-27 19.50	0.36	-	-	-	21.01	0.23	-	10
Mar-27 20.00	0.27	-	-	-	20.71	0.18	-	99
Dec-27 15.00	2.76	-	-	-	26.60	0.70	-	1
Dec-27 16.00	2.17	-	-	-	25.61	0.61	-	26
Dec-27 19.50	0.84	0.70	0.70	0.70	23.67	0.33	1	1
Dec-27 21.00	0.53	-	-	-	23.18	0.23	-	10
Dec-28 16.00	2.04	-	-	-	21.93	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	34.42	-	-	20,000
Jun-26 11.50	-	-	-	-	31.01	-	-	1
Jun-26 12.00	-	-	-	-	29.88	-	-	61
Jun-26 12.50	-	-	-	-	28.74	-	-	1,511
Jun-26 13.00	-	-	-	-	27.61	-	-	284
Jun-26 13.50	-	-	-	-	26.47	-	-	387
Jun-26 14.00	-	-	-	-	25.34	-	-	19
Jun-26 14.50	-	-	-	-	24.20	-	-	185
Jun-26 15.00	-	-	-	-	23.07	-0.01	-	36
Jun-26 15.50	0.01	-	-	-	21.93	-0.03	-	72
Jun-26 16.00	0.04	-	-	-	20.80	-0.09	-	30
Jun-26 16.50	0.10	-	-	-	19.66	-0.20	-	20
Jun-26 17.00	0.24	-	-	-	18.53	-0.40	-	1
Jul-26 16.00	0.26	-	-	-	20.66	-0.30	-	65
Jul-26 17.00	0.69	-	-	-	18.51	-0.61	-	1
Sep-26 12.00	0.02	-	-	-	28.87	-0.02	-	6
Sep-26 12.50	0.03	-	-	-	27.86	-0.03	-	12
Sep-26 13.00	0.05	-	-	-	26.85	-0.04	-	217
Sep-26 13.50	0.07	-	-	-	25.85	-0.06	-	27
Sep-26 14.00	0.11	-	-	-	24.84	-0.09	-	44
Sep-26 14.50	0.16	-	-	-	23.83	-0.13	-	1
Sep-26 15.00	0.24	-	-	-	22.82	-0.19	-	25
Sep-26 15.50	0.34	-	-	-	21.81	-0.26	-	45
Sep-26 16.00	0.47	-	-	-	20.80	-0.34	-	43
Sep-26 16.50	0.65	-	-	-	19.79	-0.44	-	10
Sep-26 17.50	1.19	-	-	-	18.04	-0.68	-	3
Dec-26 12.00	0.10	-	-	-	30.20	-0.06	-	150
Dec-26 12.50	0.14	-	-	-	29.37	-0.08	-	2
Dec-26 13.00	0.18	-	-	-	28.53	-0.10	-	227
Dec-26 13.50	0.24	-	-	-	27.70	-0.13	-	51
Dec-26 14.00	0.31	-	-	-	26.87	-0.16	-	280
Dec-26 14.50	0.41	-	-	-	26.03	-0.20	-	126
Dec-26 15.00	0.52	0.45	0.45	0.45	25.20	-0.25	20	572
Dec-26 15.50	0.65	-	-	-	24.36	-0.30	-	25
Dec-26 16.50	1.00	-	-	-	22.69	-0.44	-	25
Dec-26 17.50	1.50	-	-	-	21.27	-0.59	-	25
Mar-27 12.00	0.16	-	-	-	27.20	-0.08	-	1
Mar-27 13.00	0.28	-	-	-	25.90	-0.13	-	25
Mar-27 14.00	0.46	-	-	-	24.60	-0.20	-	233
Mar-27 14.50	0.57	-	-	-	23.95	-0.25	-	56
Mar-27 15.00	0.71	-	-	-	23.30	-0.29	-	25
Mar-27 16.00	1.06	-	-	-	22.00	-0.41	-	425
Mar-27 16.50	1.28	-	-	-	21.35	-0.47	-	25
Mar-27 17.00	1.52	-	-	-	20.70	-0.54	-	36
Jun-27 17.00	1.68	-	-	-	21.18	-0.52	-	50
Jun-27 17.50	1.97	-	-	-	20.81	-0.58	-	25
Sep-27 12.50	0.48	-	-	-	26.38	-0.16	-	470
Sep-27 13.00	0.58	-	-	-	25.86	-0.19	-	75
Sep-27 13.50	0.70	-	-	-	25.34	-0.23	-	1
Sep-27 14.00	0.84	-	-	-	24.81	-0.27	-	25
Sep-27 17.00	2.10	-	-	-	21.67	-0.55	-	25
Dec-27 11.00	0.28	-	-	-	27.07	-0.10	-	4,100
Mar-28 12.00	0.48	-	-	-	24.41	-0.16	-	75
Mar-28 14.50	1.16	-	-	-	22.18	-0.33	-	173
Mar-28 15.50	1.56	-	-	-	21.29	-0.42	-	25
Mar-28 16.00	1.79	-	-	-	20.84	-0.46	-	50
Mar-28 16.50	2.03	-	-	-	20.40	-0.51	-	25
Jun-28 16.00	1.79	-	-	-	19.90	-0.46	-	25
Jun-28 16.50	2.03	-	-	-	19.49	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.25	-	-	-	21.34	0.90	-	5
Sep-26 12.50	4.21	-	-	-	29.76	0.96	-	25
Sep-26 13.50	3.27	-	-	-	27.75	0.92	-	5
Sep-26 14.00	2.82	-	-	-	26.74	0.89	-	6
Sep-26 17.50	0.43	-	-	-	19.94	0.36	-	1
Sep-26 18.00	0.28	-	-	-	19.33	0.26	-	28
Dec-26 18.00	0.62	-	-	-	21.48	0.36	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	28.74	-	-	25
Jun-26 13.50	-	-	-	-	26.47	-	-	29
Jun-26 14.50	-	-	-	-	24.20	-	-	8
Jun-26 15.00	-	-	-	-	23.07	-0.01	-	50
Jun-26 16.00	0.04	-	-	-	20.80	-0.09	-	1
Sep-26 11.00	0.01	-	-	-	30.89	-0.01	-	1
Sep-26 12.50	0.03	-	-	-	27.86	-0.03	-	60
Sep-26 14.00	0.11	-	-	-	24.84	-0.09	-	25
Sep-26 15.50	0.33	-	-	-	21.81	-0.25	-	25
Sep-26 17.00	0.87	-	-	-	18.78	-0.54	-	25
Dec-26 13.00	0.18	-	-	-	28.53	-0.10	-	25
Dec-26 13.50	0.24	-	-	-	27.70	-0.12	-	50
Dec-26 14.00	0.31	-	-	-	26.87	-0.16	-	25
Mar-27 14.50	0.56	-	-	-	23.95	-0.24	-	50

	Previous Close	2.48		25/05/26
	ENCE Close	2.48		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.58	-	-	-	28.53	0.85	-	4
Mar-27 2.10	0.50	-	-	-	28.44	0.80	-	4
Mar-28 2.00	0.71	-	-	-	30.22	0.80	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	21.42	-	-	10
Jun-26 2.30	-	-	-	-	21.28	-0.08	-	5

	Previous Close	36.19		25/05/26
	ENDESA Close	36.45		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	13.48	-	-	-	39.62	1.00	-	16
Jun-26 25.00	11.48	-	-	-	36.99	1.00	-	3
Jun-26 27.00	9.49	-	-	-	34.35	1.00	-	10
Jun-26 28.00	8.49	-	-	-	33.04	1.00	-	25
Jun-26 29.00	7.49	-	-	-	31.72	1.00	-	25
Jun-26 30.00	6.50	-	-	-	30.40	0.99	-	25
Jun-26 31.00	5.51	-	-	-	29.09	0.99	-	35
Jun-26 32.00	4.53	-	-	-	27.77	0.97	-	11
Jun-26 33.00	3.57	-	-	-	26.45	0.93	-	3
Jun-26 34.00	2.67	-	-	-	25.14	0.87	-	5
Jun-26 37.00	0.61	-	-	-	21.82	0.42	-	1
Jun-26 38.00	0.30	-	-	-	21.65	0.25	-	8
Jun-26 39.00	0.13	-	-	-	21.49	0.13	-	2
Jun-26 40.00	0.05	-	-	-	21.33	0.05	-	1
Sep-26 27.00	9.53	-	-	-	32.97	0.99	-	80
Sep-26 30.00	6.61	-	-	-	29.26	0.95	-	10
Sep-26 33.00	3.89	-	-	-	25.56	0.83	-	163
Sep-26 34.00	3.06	-	-	-	24.32	0.75	-	134
Sep-26 35.00	2.34	-	-	-	23.09	0.66	-	4
Sep-26 36.00	1.69	-	-	-	21.86	0.55	-	1,001
Sep-26 38.00	0.83	-	-	-	21.03	0.33	-	1
Sep-26 42.00	0.15	-	-	-	20.34	0.08	-	1
Dec-26 24.00	12.52	-	-	-	33.83	1.00	-	4
Dec-26 25.00	11.53	-	-	-	32.85	0.99	-	5
Dec-26 35.00	2.89	-	-	-	23.07	0.60	-	2
Dec-26 36.00	2.30	-	-	-	22.09	0.53	-	10
Dec-26 37.00	1.80	-	-	-	21.58	0.46	-	4
Dec-26 38.00	1.45	-	-	-	21.47	0.39	-	4
Dec-26 40.00	0.88	-	-	-	21.23	0.27	-	1
Dec-26 42.00	0.51	-	-	-	20.99	0.18	-	1
Mar-27 32.00	5.35	-	-	-	26.27	0.75	-	1
Mar-27 33.00	4.60	-	-	-	25.31	0.70	-	5
Mar-27 34.00	3.93	-	-	-	24.35	0.65	-	150
Mar-27 40.00	1.23	-	-	-	21.51	0.31	-	1
Mar-27 41.00	0.98	-	-	-	21.38	0.26	-	3
Mar-27 44.00	0.49	-	-	-	20.96	0.15	-	1
Jun-27 25.00	11.57	-	-	-	31.31	0.97	-	5
Jun-27 27.00	9.69	-	-	-	29.68	0.93	-	2
Jun-27 32.00	5.63	-	-	-	25.61	0.72	-	294
Jun-27 33.00	4.94	-	-	-	24.80	0.68	-	296
Jun-27 37.00	2.61	-	-	-	21.90	0.48	-	1
Jun-27 41.00	1.34	-	-	-	21.28	0.30	-	2
Sep-27 44.00	0.93	-	-	-	21.62	0.22	-	25
Dec-27 25.00	11.56	-	-	-	30.08	0.97	-	1
Dec-27 29.00	8.14	-	-	-	27.62	0.82	-	1
Dec-27 31.00	6.66	-	-	-	26.40	0.74	-	1
Dec-27 34.00	4.74	-	-	-	24.56	0.62	-	1
Dec-27 40.00	2.15	-	-	-	22.57	0.38	-	26
Mar-28 40.00	2.33	-	-	-	22.57	0.39	-	25
Mar-28 45.00	1.21	-	-	-	21.97	0.24	-	1,205
Mar-28 46.00	1.03	-	-	-	21.85	0.21	-	80
Mar-28 47.00	0.89	-	-	-	21.74	0.19	-	70
Mar-28 48.00	0.78	-	-	-	21.62	0.17	-	130
Mar-28 49.00	0.67	-	-	-	21.50	0.15	-	70
Mar-28 50.00	0.55	-	-	-	21.38	0.13	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	-	-	-	-	39.80	-	-	4
Jun-26 24.00	-	-	-	-	38.49	-	-	4
Jun-26 27.00	-	-	-	-	34.53	-	-	10
Jun-26 29.00	-	-	-	-	31.90	-	-	157
Jun-26 31.00	0.02	-	-	-	29.27	-0.02	-	1
Jun-26 32.00	0.04	-	-	-	27.95	-0.03	-	147
Jun-26 33.00	0.08	-	-	-	26.63	-0.07	-	5
Jun-26 34.00	0.17	-	-	-	25.32	-0.14	-	35
Jun-26 35.00	0.35	-	-	-	24.00	-0.24	-	4
Jun-26 36.00	0.64	-	-	-	22.68	-0.40	-	1
Jul-26 30.00	0.10	-	-	-	28.67	-0.06	-	1
Jul-26 34.00	0.65	-	-	-	23.47	-0.30	-	1
Sep-26 25.00	0.07	-	-	-	33.36	-0.02	-	4
Sep-26 27.00	0.13	-	-	-	30.89	-0.05	-	445
Sep-26 28.00	0.18	-	-	-	29.65	-0.06	-	19
Sep-26 29.00	0.25	-	-	-	28.42	-0.09	-	148
Sep-26 30.00	0.34	-	-	-	27.18	-0.12	-	147
Sep-26 31.00	0.45	-	-	-	25.95	-0.16	-	146
Sep-26 35.00	1.40	-	-	-	21.01	-0.43	-	25
Sep-26 36.00	1.82	-	-	-	19.78	-0.53	-	50
Sep-26 37.00	2.39	-	-	-	19.12	-0.63	-	30
Sep-26 38.00	3.09	-	-	-	18.95	-0.73	-	5
Sep-26 41.00	5.63	-	-	-	18.43	-0.93	-	5
Sep-26 43.00	7.54	-	-	-	18.08	-0.98	-	5
Dec-26 19.00	0.03	-	-	-	36.96	-0.01	-	15
Dec-26 28.00	0.41	-	-	-	28.16	-0.10	-	25
Dec-26 30.00	0.65	-	-	-	26.20	-0.16	-	10
Dec-26 32.00	1.02	-	-	-	24.24	-0.24	-	10
Dec-26 33.00	1.27	1.13	1.13	1.13	23.27	-0.30	10	35
Dec-26 34.00	1.56	-	-	-	22.29	-0.35	-	1
Jun-27 15.50	0.04	-	-	-	37.07	-0.01	-	5
Jun-27 22.00	0.27	-	-	-	31.78	-0.05	-	10
Jun-27 34.00	2.37	-	-	-	22.01	-0.38	-	18
Jun-27 37.00	3.66	-	-	-	19.93	-0.55	-	3
Jun-27 38.00	4.30	-	-	-	19.78	-0.60	-	4
Dec-27 17.50	0.16	-	-	-	32.01	-0.03	-	1
Dec-27 27.00	1.19	-	-	-	26.19	-0.17	-	1
Dec-27 30.00	1.88	-	-	-	24.35	-0.26	-	5
Dec-27 31.00	2.15	-	-	-	23.74	-0.29	-	30
Dec-27 32.00	2.49	-	-	-	23.13	-0.33	-	5
Dec-27 34.00	3.21	-	-	-	21.90	-0.41	-	5
Mar-28 22.00	0.57	-	-	-	28.40	-0.08	-	150
Mar-28 24.00	0.83	-	-	-	27.30	-0.12	-	150
Mar-28 26.00	1.18	-	-	-	26.20	-0.16	-	150
Mar-28 27.00	1.37	-	-	-	25.66	-0.18	-	150
Mar-28 28.00	1.61	-	-	-	25.11	-0.21	-	150
Jun-28 25.00	1.08	-	-	-	26.04	-0.14	-	150
Jun-28 26.00	1.27	-	-	-	25.55	-0.16	-	150
Jun-28 27.00	1.46	-	-	-	25.07	-0.19	-	293
Jun-28 29.00	1.98	-	-	-	24.10	-0.24	-	143
Jun-28 30.00	2.25	-	-	-	23.62	-0.27	-	143
Jun-28 31.00	2.59	-	-	-	23.13	-0.31	-	142
Jun-28 32.00	2.94	-	-	-	22.65	-0.34	-	142
Jun-28 33.00	3.29	-	-	-	22.16	-0.38	-	142
Dec-28 31.00	3.07	-	-	-	22.38	-0.33	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 37.00	0.62	-	-	-	21.82	0.42	-	10
Jul-26 37.00	0.56	-	-	-	21.06	0.31	-	10
Sep-26 17.00	18.49	-	-	-	45.31	0.99	-	25
Sep-26 34.00	2.81	-	-	-	24.32	0.65	-	25
Sep-26 34.00	2.81	-	-	-	24.32	0.65	-	25
Dec-26 33.00	4.20	-	-	-	25.03	0.69	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	41.12	-	-	1
Jun-26 35.00	0.34	-	-	-	24.00	-0.24	-	10
Jun-26 36.00	0.64	-	-	-	22.68	-0.40	-	10
Sep-26 24.00	0.05	-	-	-	34.59	-0.02	-	25
Sep-26 25.00	0.07	-	-	-	33.36	-0.02	-	25
Sep-26 26.00	0.09	-	-	-	32.12	-0.03	-	25
Sep-26 26.00	0.09	-	-	-	32.12	-0.03	-	25
Sep-26 32.00	0.60	-	-	-	24.71	-0.20	-	10
Sep-26 34.00	1.06	-	-	-	22.24	-0.33	-	25
Sep-26 35.00	1.38	-	-	-	21.01	-0.42	-	25
Sep-26 35.00	1.38	-	-	-	21.01	-0.42	-	50
Sep-26 36.00	1.79	-	-	-	19.78	-0.51	-	25
Sep-26 37.00	2.35	-	-	-	19.12	-0.61	-	50
Dec-26 32.00	1.01	-	-	-	24.24	-0.24	-	8

	Previous Close	11.56		25/05/26
	FCC Close	11.60		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.32	-	-	-	21.55	0.58	-	2
Jun-28 11.50	1.37	-	-	-	25.99	0.54	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	20.88	-	-	1
Jun-26 11.00	0.03	-	-	-	17.86	-0.12	-	16
Jun-26 11.50	0.15	-	-	-	16.35	-0.40	-	1
Sep-26 11.00	0.28	-	-	-	14.42	-0.42	-	13
Sep-26 18.00	6.87	-	-	-	0.02	-1.00	-	1
Dec-26 10.50	0.30	-	-	-	18.19	-0.29	-	20
Mar-27 9.50	0.17	-	-	-	20.33	-0.15	-	257
Mar-27 10.00	0.27	-	-	-	19.52	-0.22	-	250
Mar-27 10.50	0.40	-	-	-	18.72	-0.31	-	482
Mar-27 11.00	0.58	-	-	-	17.92	-0.42	-	224
Jun-27 12.00	1.30	-	-	-	19.39	-0.60	-	417
Sep-27 11.00	1.23	-	-	-	22.49	-0.49	-	226

	Previous Close	58.46		25/05/26
	FERROVIAL Close	59.62		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	7.78	-	-	-	31.36	0.96	-	1,000
Jun-26 54.00	5.91	-	-	-	29.75	0.91	-	25
Jun-26 56.00	4.15	-	-	-	28.14	0.82	-	1
Jun-26 58.00	2.63	-	-	-	26.53	0.67	-	2,233
Jun-26 60.00	1.44	-	-	-	25.10	0.48	-	2,010
Jun-26 62.00	0.67	-	-	-	24.44	0.29	-	5
Jun-26 64.00	0.25	-	-	-	23.79	0.14	-	74
Jun-26 66.00	0.08	0.01	0.01	0.01	23.13	0.05	1	2,076
Jul-26 54.00	6.39	-	-	-	29.03	0.84	-	25
Sep-26 50.00	10.63	-	-	-	33.94	0.86	-	50
Sep-26 52.00	8.97	-	-	-	32.40	0.81	-	4
Sep-26 54.00	7.36	-	-	-	30.86	0.75	-	50
Sep-26 56.00	5.88	-	-	-	29.31	0.68	-	58
Sep-26 58.00	4.54	-	-	-	27.77	0.60	-	50
Sep-26 60.00	3.36	-	-	-	26.41	0.52	-	102
Sep-26 62.00	2.46	-	-	-	25.85	0.42	-	79
Sep-26 64.00	1.73	-	-	-	25.30	0.33	-	2
Sep-26 66.00	1.19	-	-	-	24.74	0.25	-	25
Sep-26 74.00	0.15	-	-	-	22.50	0.05	-	75
Dec-26 47.00	13.90	-	-	-	35.12	0.86	-	1
Dec-26 50.00	11.43	-	-	-	33.07	0.80	-	25
Dec-26 52.00	9.86	-	-	-	31.71	0.76	-	1
Dec-26 56.00	6.96	-	-	-	28.98	0.66	-	54
Dec-26 58.00	5.65	-	-	-	27.61	0.60	-	25
Dec-26 60.00	4.50	-	-	-	26.43	0.53	-	25
Mar-27 58.00	6.64	-	-	-	27.21	0.60	-	25
Mar-27 60.00	5.52	-	-	-	26.24	0.54	-	25
Mar-27 62.00	4.61	-	-	-	25.90	0.49	-	25
Sep-27 44.00	18.04	-	-	-	33.62	0.84	-	25
Sep-27 50.00	13.55	-	-	-	30.91	0.76	-	25
Sep-27 52.00	12.13	-	-	-	30.00	0.73	-	25
Sep-27 56.00	9.54	-	-	-	28.19	0.65	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	45.21	-	-	1
Jun-26 36.00	-	-	-	-	44.41	-	-	1
Jun-26 37.00	-	-	-	-	43.60	-	-	1
Jun-26 46.00	-	-	-	-	36.36	-	-	6,350
Jun-26 47.00	0.01	-	-	-	35.55	-	-	26
Jun-26 48.00	0.01	-	-	-	34.75	-0.01	-	4,030
Jun-26 50.00	0.04	-	-	-	33.14	-0.02	-	6
Jun-26 52.00	0.09	-	-	-	31.52	-0.04	-	50
Jun-26 54.00	0.22	-	-	-	29.91	-0.09	-	10,066
Jun-26 55.00	0.32	-	-	-	29.11	-0.13	-	24
Jun-26 56.00	0.46	-	-	-	28.30	-0.18	-	50
Jun-26 58.00	0.95	-	-	-	26.69	-0.33	-	1,750
Jun-26 60.00	1.75	-	-	-	25.26	-0.52	-	35
Jun-26 62.00	2.99	-	-	-	24.60	-0.71	-	75
Jun-26 64.00	4.58	-	-	-	23.95	-0.87	-	75
Jul-26 58.00	1.42	-	-	-	24.51	-0.36	-	10
Sep-26 36.00	0.05	-	-	-	40.45	-0.01	-	25
Sep-26 42.00	0.17	-	-	-	35.82	-0.03	-	25
Sep-26 45.00	0.30	-	-	-	33.51	-0.06	-	25
Sep-26 48.00	0.51	-	-	-	31.20	-0.10	-	25
Sep-26 49.00	0.60	-	-	-	30.42	-0.11	-	6
Sep-26 50.00	0.71	-	-	-	29.65	-0.13	-	5
Sep-26 52.00	0.97	-	-	-	28.11	-0.18	-	3,005
Sep-26 54.00	1.32	-	-	-	26.57	-0.24	-	5
Sep-26 58.00	2.43	-	-	-	23.48	-0.40	-	25
Sep-26 64.00	5.72	-	-	-	21.01	-0.72	-	25
Dec-26 44.00	0.70	-	-	-	33.10	-0.09	-	1
Dec-26 49.00	1.31	-	-	-	29.69	-0.17	-	25
Dec-26 50.00	1.48	-	-	-	29.01	-0.19	-	25
Dec-26 54.00	2.30	-	-	-	26.28	-0.28	-	26
Dec-26 56.00	2.83	-	-	-	24.92	-0.34	-	25
Mar-27 39.00	0.59	-	-	-	34.40	-0.06	-	100
Mar-27 45.00	1.19	-	-	-	31.02	-0.13	-	25
Mar-27 46.00	1.31	-	-	-	30.45	-0.14	-	25
Mar-27 47.00	1.46	-	-	-	29.89	-0.15	-	25
Mar-27 48.00	1.64	-	-	-	29.32	-0.17	-	25
Mar-27 49.00	1.81	-	-	-	28.76	-0.19	-	75
Mar-27 50.00	1.99	-	-	-	28.19	-0.21	-	150
Mar-27 54.00	2.92	-	-	-	25.93	-0.30	-	25
Mar-27 56.00	3.52	-	-	-	24.80	-0.35	-	25
Mar-27 58.00	4.20	-	-	-	23.67	-0.41	-	25
Jun-27 60.00	5.74	-	-	-	23.28	-0.46	-	5
Sep-27 41.00	1.34	-	-	-	31.95	-0.11	-	1
Sep-27 44.00	1.77	-	-	-	30.59	-0.14	-	1
Sep-27 47.00	2.32	-	-	-	29.24	-0.18	-	25
Sep-27 48.00	2.50	-	-	-	28.78	-0.20	-	50
Dec-27 35.00	0.88	-	-	-	33.88	-0.07	-	1
Dec-27 45.00	2.32	-	-	-	29.74	-0.17	-	25
Dec-27 54.00	4.57	-	-	-	26.02	-0.31	-	500
Jun-28 47.00	3.33	-	-	-	28.25	-0.21	-	25
Jun-28 48.00	3.59	-	-	-	27.89	-0.22	-	25
Jun-28 49.00	3.85	-	-	-	27.54	-0.23	-	25
Jun-28 50.00	4.11	-	-	-	27.19	-0.25	-	25
Jun-28 52.00	4.65	-	-	-	26.48	-0.28	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	1.43	-	-	-	25.10	0.48	-	296
Jun-26 62.00	0.67	-	-	-	24.44	0.29	-	592
Sep-26 60.00	3.33	-	-	-	26.41	0.51	-	35
Dec-26 60.00	4.44	-	-	-	26.43	0.51	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.09	-	-	-	31.52	-0.04	-	40
Jun-26 54.00	0.22	-	-	-	29.91	-0.09	-	15
Jun-26 60.00	1.74	-	-	-	25.26	-0.52	-	40
Sep-26 54.00	1.32	-	-	-	26.57	-0.23	-	15
Sep-26 60.00	3.20	-	-	-	22.12	-0.49	-	20
Sep-26 62.00	4.31	-	-	-	21.56	-0.60	-	115
Sep-26 64.00	5.64	-	-	-	21.01	-0.70	-	45
Dec-26 49.00	1.29	-	-	-	29.69	-0.16	-	25
Dec-26 50.00	1.45	-	-	-	29.01	-0.18	-	25
Mar-27 40.00	0.66	-	-	-	33.84	-0.07	-	300

	Previous Close	18.87		25/05/26
	FLUIDRA Close	19.21		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.50	-	-	-	30.53	0.45	-	1
Jun-26 23.00	0.01	-	-	-	30.41	0.01	-	1
Jun-26 27.00	-	-	-	-	30.27	-	-	5
Sep-26 29.00	0.01	-	-	-	31.00	0.01	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	0.05	-	-	-	32.15	-0.07	-	1
Jun-26 18.00	0.18	-	-	-	31.07	-0.20	-	2
Jun-26 19.00	0.50	-	-	-	30.00	-0.42	-	1
Jun-26 20.00	1.07	-	-	-	29.74	-0.68	-	1
Jun-26 22.00	2.80	-	-	-	29.67	-0.96	-	1
Jun-26 23.00	3.79	-	-	-	29.64	-1.00	-	1
Jul-26 17.50	0.34	-	-	-	31.78	-0.24	-	1
Jul-26 19.00	0.90	-	-	-	30.17	-0.49	-	2
Sep-26 16.50	0.44	-	-	-	33.34	-0.20	-	1
Sep-26 17.50	0.71	-	-	-	32.25	-0.29	-	5
Sep-26 28.00	9.04	-	-	-	30.23	-0.99	-	11
Dec-26 17.00	0.95	-	-	-	31.56	-0.30	-	25
Dec-26 17.50	1.12	-	-	-	31.07	-0.34	-	25
Dec-26 18.00	1.32	-	-	-	30.59	-0.38	-	625
Dec-26 21.00	2.98	-	-	-	28.26	-0.66	-	7
Dec-26 27.00	8.14	-	-	-	24.41	-0.97	-	11
Mar-27 21.00	3.23	-	-	-	28.12	-0.62	-	14

	Previous Close	9.47		25/05/26
	GRIFOLS Close	9.70		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	1.72	-	-	-	40.81	0.97	-	17
Jun-26 8.50	1.25	-	-	-	38.85	0.91	-	4
Jun-26 9.00	0.82	-	-	-	36.89	0.80	-	9
Jun-26 9.25	0.63	-	-	-	35.91	0.71	-	16
Jun-26 9.50	0.47	-	-	-	34.93	0.61	-	41
Jun-26 9.75	0.33	0.25	0.25	0.25	34.10	0.50	15	30
Jun-26 10.00	0.22	-	-	-	33.82	0.39	-	61
Jun-26 10.50	0.09	-	-	-	33.25	0.20	-	105
Jun-26 11.00	0.03	-	-	-	32.68	0.08	-	53
Jun-26 12.00	-	-	-	-	31.55	0.01	-	120
Jun-26 12.50	-	-	-	-	30.98	-	-	51
Jun-26 13.00	-	-	-	-	30.41	-	-	15
Jun-26 14.50	-	-	-	-	28.71	-	-	21
Jun-26 15.00	-	-	-	-	28.14	-	-	36
Jul-26 9.75	0.49	0.36	0.36	0.36	35.69	0.51	2	2
Jul-26 10.00	0.38	-	-	-	35.43	0.44	-	11
Aug-26 9.50	0.79	-	-	-	37.27	0.58	-	5
Aug-26 10.00	0.54	0.49	0.49	0.49	36.21	0.46	4	7
Sep-26 6.75	3.03	-	-	-	48.62	0.94	-	11
Sep-26 9.00	1.23	-	-	-	40.58	0.67	-	52
Sep-26 9.50	0.93	-	-	-	38.79	0.58	-	155
Sep-26 9.75	0.80	-	-	-	38.04	0.53	-	2
Sep-26 10.00	0.69	-	-	-	37.83	0.48	-	119
Sep-26 10.50	0.50	-	-	-	37.40	0.39	-	117
Sep-26 11.00	0.36	-	-	-	36.97	0.31	-	1
Sep-26 11.50	0.24	-	-	-	36.54	0.23	-	16
Sep-26 12.00	0.17	-	-	-	36.11	0.17	-	116
Sep-26 12.50	0.11	-	-	-	35.68	0.12	-	25
Dec-26 8.50	1.81	-	-	-	42.79	0.72	-	3
Dec-26 8.75	1.65	-	-	-	41.99	0.69	-	25
Dec-26 9.00	1.50	-	-	-	41.20	0.66	-	55
Dec-26 9.25	1.35	-	-	-	40.40	0.62	-	25
Dec-26 9.50	1.20	-	-	-	39.60	0.59	-	315
Dec-26 9.75	1.08	-	-	-	38.94	0.55	-	28
Dec-26 10.00	0.97	-	-	-	38.80	0.52	-	101
Dec-26 10.50	0.78	-	-	-	38.53	0.45	-	166
Dec-26 11.00	0.62	-	-	-	38.25	0.38	-	26
Dec-26 11.50	0.49	-	-	-	37.98	0.32	-	20
Dec-26 12.00	0.38	-	-	-	37.70	0.26	-	44
Dec-26 12.50	0.29	-	-	-	37.43	0.22	-	99
Dec-26 13.00	0.22	-	-	-	37.15	0.17	-	1,298
Dec-26 13.50	0.17	-	-	-	36.88	0.14	-	1,187
Dec-26 14.00	0.12	-	-	-	36.60	0.11	-	25
Dec-26 14.50	0.09	-	-	-	36.33	0.09	-	25
Dec-26 15.00	0.07	-	-	-	36.05	0.06	-	36
Dec-26 15.50	0.05	-	-	-	35.78	0.05	-	5
Dec-26 17.00	0.02	-	-	-	34.95	0.02	-	25
Dec-26 17.50	0.01	-	-	-	34.68	0.01	-	25
Mar-27 6.00	3.85	-	-	-	47.68	0.92	-	5
Mar-27 6.25	3.64	-	-	-	47.02	0.90	-	3
Mar-27 7.00	3.03	-	-	-	45.04	0.85	-	3
Mar-27 7.50	2.65	-	-	-	43.71	0.81	-	41
Mar-27 8.25	2.13	-	-	-	41.73	0.73	-	10
Mar-27 8.50	1.96	-	-	-	41.07	0.71	-	1
Mar-27 8.75	1.81	-	-	-	40.40	0.68	-	201
Mar-27 9.00	1.67	-	-	-	39.74	0.65	-	17
Mar-27 9.25	1.52	-	-	-	39.08	0.62	-	127
Mar-27 9.75	1.26	-	-	-	37.88	0.56	-	85
Mar-27 10.00	1.16	-	-	-	37.76	0.53	-	100
Mar-27 10.50	0.96	-	-	-	37.54	0.47	-	14
Mar-27 12.00	0.55	-	-	-	36.87	0.32	-	200
Mar-27 13.00	0.37	-	-	-	36.42	0.23	-	460
Mar-27 14.00	0.23	-	-	-	35.98	0.16	-	15
Jun-27 9.00	1.83	-	-	-	38.95	0.65	-	8
Jun-27 9.25	1.69	-	-	-	38.36	0.63	-	3
Jun-27 10.00	1.33	-	-	-	37.23	0.55	-	10
Jun-27 12.50	0.60	-	-	-	36.45	0.31	-	250
Jun-27 16.00	0.17	-	-	-	35.37	0.11	-	850
Sep-27 15.00	0.33	-	-	-	35.56	0.19	-	10
Dec-27 8.50	2.28	2.00	2.00	2.00	38.95	0.70	3	-
Dec-27 8.75	2.13	-	-	-	38.47	0.68	-	15
Dec-27 11.00	1.19	-	-	-	36.38	0.47	-	1
Dec-27 11.50	1.04	-	-	-	36.28	0.43	-	5
Dec-27 15.00	0.41	-	-	-	35.56	0.21	-	2
Mar-28 15.00	0.51	-	-	-	35.41	0.24	-	3
Dec-28 12.00	1.17	-	-	-	33.72	0.44	-	1
Dec-28 15.50	0.56	-	-	-	33.00	0.25	-	3
Dec-28 16.50	0.45	-	-	-	32.80	0.21	-	2
Dec-28 17.50	0.37	-	-	-	32.59	0.18	-	2
Dec-29 15.50	0.76	-	-	-	31.96	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.75	-	-	-	-	51.05	-	-	40
Jun-26 6.25	-	-	-	-	49.10	-	-	5
Jun-26 6.75	-	-	-	-	47.14	-	-	2
Jun-26 7.00	-	-	-	-	46.16	-	-	2
Jun-26 7.50	-	-	-	-	44.20	-0.01	-	46
Jun-26 7.75	0.01	-	-	-	43.22	-0.02	-	5
Jun-26 8.00	0.02	-	-	-	42.24	-0.04	-	1,575
Jun-26 8.25	0.03	-	-	-	41.26	-0.06	-	382
Jun-26 8.50	0.05	-	-	-	40.28	-0.10	-	134
Jun-26 8.75	0.08	-	-	-	39.30	-0.15	-	50
Jun-26 9.00	0.12	-	-	-	38.32	-0.21	-	278
Jun-26 9.25	0.19	-	-	-	37.34	-0.29	-	327
Jun-26 9.50	0.27	0.30	0.30	0.30	36.36	-0.39	15	97
Jun-26 9.75	0.39	-	-	-	35.53	-0.50	-	155
Jun-26 10.00	0.53	-	-	-	35.25	-0.61	-	104
Jun-26 10.50	0.89	-	-	-	34.68	-0.80	-	825
Jun-26 11.00	1.33	-	-	-	34.11	-0.92	-	422
Jun-26 11.50	1.81	-	-	-	33.54	-0.98	-	21
Jun-26 12.00	2.30	-	-	-	32.98	-1.00	-	34
Jun-26 12.50	2.80	-	-	-	32.41	-1.00	-	15
Jun-26 14.00	4.30	-	-	-	30.71	-1.00	-	4
Jun-26 17.00	7.30	-	-	-	27.30	-1.00	-	5
Jun-26 20.00	10.30	-	-	-	24.70	-1.00	-	1
Jun-26 21.00	11.30	-	-	-	24.70	-1.00	-	9
Jul-26 7.75	0.06	-	-	-	43.29	-0.08	-	2
Jul-26 8.00	0.09	-	-	-	42.33	-0.11	-	6
Jul-26 8.25	0.12	-	-	-	41.37	-0.14	-	8
Jul-26 8.50	0.16	-	-	-	40.41	-0.19	-	32
Jul-26 8.75	0.22	0.10	0.10	0.10	39.44	-0.24	30	56
Jul-26 9.00	0.29	-	-	-	38.48	-0.30	-	36
Jul-26 9.25	0.37	0.30	0.30	0.30	37.52	-0.36	55	64
Jul-26 9.75	0.59	-	-	-	35.74	-0.51	-	10
Aug-26 8.50	0.29	0.27	0.27	0.27	40.83	-0.23	2	2
Aug-26 9.25	0.52	-	-	-	37.97	-0.37	-	2
Sep-26 6.50	0.06	-	-	-	46.88	-0.05	-	10
Sep-26 7.25	0.13	-	-	-	44.20	-0.10	-	4
Sep-26 7.50	0.16	-	-	-	43.30	-0.12	-	14
Sep-26 7.75	0.20	-	-	-	42.41	-0.15	-	2
Sep-26 8.00	0.24	-	-	-	41.51	-0.18	-	31
Sep-26 8.25	0.30	-	-	-	40.62	-0.21	-	10
Sep-26 8.50	0.35	0.38	0.38	0.38	39.73	-0.25	5	91
Sep-26 8.75	0.43	-	-	-	38.83	-0.29	-	40
Sep-26 9.00	0.50	-	-	-	37.94	-0.33	-	56
Sep-26 9.25	0.60	-	-	-	37.04	-0.38	-	47
Sep-26 9.50	0.70	-	-	-	36.15	-0.43	-	36
Sep-26 9.75	0.81	-	-	-	35.40	-0.48	-	5
Sep-26 10.00	0.96	-	-	-	35.19	-0.53	-	24
Sep-26 10.50	1.27	-	-	-	34.76	-0.63	-	115
Sep-26 11.00	1.63	-	-	-	34.33	-0.72	-	93
Sep-26 11.50	2.03	-	-	-	33.90	-0.80	-	39
Sep-26 12.00	2.46	-	-	-	33.47	-0.86	-	22
Sep-26 16.00	6.34	-	-	-	30.03	-1.00	-	4
Dec-26 6.00	0.13	-	-	-	48.73	-0.07	-	25
Dec-26 6.25	0.16	-	-	-	47.93	-0.09	-	5
Dec-26 6.50	0.20	-	-	-	47.13	-0.10	-	1
Dec-26 6.75	0.23	-	-	-	46.33	-0.12	-	25
Dec-26 7.00	0.27	-	-	-	45.53	-0.14	-	10
Dec-26 7.25	0.32	-	-	-	44.73	-0.16	-	278
Dec-26 7.50	0.38	-	-	-	43.93	-0.18	-	29
Dec-26 7.75	0.43	-	-	-	43.13	-0.21	-	26
Dec-26 8.00	0.50	-	-	-	42.33	-0.24	-	274
Dec-26 8.25	0.57	-	-	-	41.53	-0.26	-	1
Dec-26 8.50	0.65	-	-	-	40.73	-0.29	-	756
Dec-26 8.75	0.73	-	-	-	39.93	-0.33	-	13
Dec-26 9.00	0.83	-	-	-	39.14	-0.36	-	107
Dec-26 9.25	0.92	-	-	-	38.34	-0.40	-	72
Dec-26 9.50	1.03	-	-	-	37.54	-0.43	-	396
Dec-26 9.75	1.15	-	-	-	36.88	-0.47	-	13
Dec-26 10.00	1.30	-	-	-	36.74	-0.51	-	2,269
Dec-26 10.50	1.61	-	-	-	36.47	-0.58	-	5
Dec-26 11.00	1.95	-	-	-	36.19	-0.65	-	280
Dec-26 11.50	2.33	-	-	-	35.92	-0.71	-	7
Dec-26 12.00	2.72	-	-	-	35.64	-0.76	-	1
Dec-26 12.50	3.14	-	-	-	35.37	-0.81	-	1
Dec-26 13.00	3.57	-	-	-	35.09	-0.85	-	10
Dec-26 13.50	4.02	-	-	-	34.82	-0.88	-	93
Mar-27 6.25	0.26	-	-	-	46.62	-0.11	-	50
Mar-27 6.50	0.30	-	-	-	45.96	-0.12	-	17
Mar-27 6.75	0.34	-	-	-	45.30	-0.14	-	250
Mar-27 7.00	0.40	-	-	-	44.64	-0.16	-	163
Mar-27 7.25	0.46	-	-	-	43.97	-0.18	-	76
Mar-27 7.50	0.52	-	-	-	43.31	-0.20	-	65
Mar-27 7.75	0.59	-	-	-	42.65	-0.23	-	26
Mar-27 8.00	0.67	-	-	-	41.99	-0.25	-	27
Mar-27 8.50	0.82	-	-	-	40.67	-0.30	-	11
Mar-27 8.75	0.92	-	-	-	40.00	-0.33	-	1
Mar-27 9.00	1.02	-	-	-	39.34	-0.36	-	1,131
Mar-27 9.25	1.12	-	-	-	38.68	-0.39	-	2
Mar-27 10.00	1.50	-	-	-	37.36	-0.48	-	5
Mar-27 10.50	1.81	-	-	-	37.14	-0.54	-	14
Mar-27 16.00	6.42	-	-	-	34.68	-0.94	-	3
Jun-27 6.00	0.29	-	-	-	46.45	-0.11	-	20
Jun-27 12.00	3.02	-	-	-	37.10	-0.66	-	206
Jun-27 12.50	3.42	-	-	-	36.94	-0.70	-	397
Jun-27 13.00	3.81	-	-	-	36.79	-0.74	-	195
Dec-27 8.25	1.18	-	-	-	40.75	-0.30	-	1
Dec-27 8.75	1.39	-	-	-	39.79	-0.34	-	3
Dec-27 10.50	2.31	-	-	-	37.80	-0.49	-	242
Dec-27 11.00	2.65	-	-	-	37.70	-0.53	-	228
Dec-27 11.50	2.99	-	-	-	37.60	-0.57	-	30
Mar-28 9.50	1.85	-	-	-	38.46	-0.40	-	268
Jun-28 6.00	0.58	-	-	-	43.41	-0.14	-	26
Jun-28 8.25	1.34	-	-	-	39.62	-0.29	-	2
Dec-28 6.50	0.82	-	-	-	40.64	-0.18	-	25
Dec-28 7.00	0.99	-	-	-	39.89	-0.21	-	1
Dec-28 8.00	1.37	-	-	-	38.38	-0.28	-	4
Jun-29 8.50	1.66	-	-	-	36.28	-0.31	-	2
Dec-29 8.50	1.75	-	-	-	35.24	-0.32	-	3
Dec-30 10.00	2.67	-	-	-	32.89	-0.40	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.01	-	-	-	32.11	0.03	-	55
Dec-26 11.50	0.48	-	-	-	37.98	0.31	-	65
Dec-26 15.00	0.07	-	-	-	36.05	0.07	-	15
Jun-27 11.50	0.83	-	-	-	36.76	0.39	-	50
Dec-27 11.50	1.02	-	-	-	36.28	0.41	-	30
Jun-28 11.50	1.24	-	-	-	35.22	0.44	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.05	-	-	-	40.28	-0.10	-	10
Jun-26 9.00	0.12	-	-	-	38.32	-0.21	-	10
Sep-26 9.00	0.50	-	-	-	37.94	-0.33	-	10

	Previous Close	4.59		25/05/26
	IAG Close	4.77		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.77	-	-	-	45.69	1.00	-	1
Jun-26 3.80	0.97	-	-	-	42.89	0.98	-	4
Jun-26 4.00	0.78	-	-	-	42.19	0.95	-	2
Jun-26 4.10	0.69	-	-	-	41.84	0.93	-	8
Jun-26 4.20	0.60	-	-	-	41.49	0.89	-	4
Jun-26 4.30	0.52	-	-	-	41.14	0.85	-	8
Jun-26 4.40	0.44	-	-	-	40.79	0.79	-	41
Jun-26 4.50	0.36	-	-	-	40.44	0.73	-	79
Jun-26 4.60	0.30	-	-	-	40.09	0.66	-	39
Jun-26 4.70	0.24	0.20	0.20	0.20	39.74	0.58	10	31
Jun-26 4.80	0.19	-	-	-	39.45	0.50	-	151
Jun-26 4.90	0.14	-	-	-	39.28	0.42	-	16
Jun-26 5.00	0.11	-	-	-	39.10	0.34	-	72
Jun-26 5.25	0.05	-	-	-	38.66	0.19	-	22
Jun-26 5.50	0.02	-	-	-	38.23	0.08	-	25
Jun-26 5.75	0.01	-	-	-	37.79	0.03	-	20
Jul-26 4.30	0.57	-	-	-	42.97	0.77	-	100
Jul-26 4.80	0.27	-	-	-	41.31	0.51	-	10
Jul-26 5.00	0.19	-	-	-	40.98	0.40	-	5
Jul-26 5.25	0.12	0.07	0.07	0.07	40.56	0.28	3	3
Sep-26 2.60	2.17	-	-	-	47.84	1.00	-	10
Sep-26 3.00	1.78	-	-	-	46.64	0.99	-	1
Sep-26 3.80	1.05	-	-	-	44.24	0.85	-	10
Sep-26 4.00	0.90	-	-	-	43.63	0.80	-	6
Sep-26 4.20	0.76	-	-	-	43.03	0.74	-	16
Sep-26 4.30	0.69	-	-	-	42.73	0.70	-	5
Sep-26 4.40	0.63	-	-	-	42.43	0.67	-	4
Sep-26 4.50	0.57	-	-	-	42.13	0.64	-	14
Sep-26 4.60	0.52	-	-	-	41.83	0.60	-	59
Sep-26 4.70	0.46	-	-	-	41.53	0.56	-	11
Sep-26 4.80	0.42	-	-	-	41.27	0.53	-	13
Sep-26 4.90	0.38	-	-	-	41.11	0.49	-	20
Sep-26 5.00	0.33	-	-	-	40.94	0.46	-	57
Sep-26 5.25	0.25	-	-	-	40.52	0.37	-	60
Sep-26 5.50	0.18	-	-	-	40.10	0.30	-	97
Sep-26 5.75	0.13	-	-	-	39.68	0.23	-	57
Sep-26 6.00	0.09	-	-	-	39.26	0.17	-	30
Dec-26 2.40	2.37	-	-	-	45.97	1.00	-	9
Dec-26 2.90	1.89	-	-	-	44.75	0.97	-	1
Dec-26 3.00	1.79	-	-	-	44.50	0.95	-	1
Dec-26 3.50	1.37	-	-	-	43.28	0.87	-	1
Dec-26 4.00	1.00	-	-	-	42.06	0.77	-	2
Dec-26 4.20	0.87	-	-	-	41.57	0.71	-	30
Dec-26 4.30	0.80	-	-	-	41.32	0.69	-	3
Dec-26 4.40	0.75	-	-	-	41.08	0.66	-	3
Dec-26 4.50	0.69	-	-	-	40.83	0.63	-	6
Dec-26 4.60	0.64	-	-	-	40.59	0.61	-	1
Dec-26 4.80	0.55	-	-	-	40.12	0.55	-	2
Dec-26 4.90	0.50	-	-	-	39.93	0.52	-	1
Dec-26 5.00	0.46	-	-	-	39.74	0.49	-	1,001
Dec-26 5.25	0.37	-	-	-	39.27	0.43	-	755
Dec-26 5.50	0.29	-	-	-	38.79	0.36	-	1,405
Dec-26 5.75	0.23	-	-	-	38.32	0.30	-	4
Dec-26 6.00	0.17	-	-	-	37.85	0.25	-	1
Mar-27 4.00	1.08	-	-	-	40.86	0.75	-	12
Mar-27 4.10	1.01	-	-	-	40.65	0.72	-	1
Mar-27 4.20	0.95	-	-	-	40.44	0.70	-	6
Mar-27 4.30	0.90	-	-	-	40.23	0.68	-	5
Mar-27 4.60	0.74	-	-	-	39.60	0.61	-	1
Mar-27 4.70	0.69	-	-	-	39.39	0.58	-	3
Mar-27 4.80	0.64	-	-	-	39.19	0.56	-	2
Mar-27 5.00	0.56	-	-	-	38.81	0.51	-	3
Mar-27 5.25	0.46	-	-	-	38.34	0.46	-	1
Mar-27 6.25	0.20	-	-	-	36.45	0.25	-	250
Jun-27 2.00	2.77	-	-	-	42.10	1.00	-	2
Jun-27 2.20	2.57	-	-	-	41.74	1.00	-	25
Jun-27 2.30	2.47	-	-	-	41.55	0.99	-	25
Jun-27 2.40	2.37	-	-	-	41.37	0.99	-	25
Jun-27 3.00	1.84	-	-	-	40.28	0.91	-	5
Jun-27 4.00	1.13	-	-	-	38.46	0.74	-	3
Jun-27 4.10	1.06	-	-	-	38.28	0.72	-	2
Jun-27 4.40	0.90	-	-	-	37.74	0.66	-	3
Jun-27 4.50	0.85	-	-	-	37.55	0.64	-	1
Jun-27 4.90	0.66	-	-	-	36.87	0.55	-	3
Jun-27 5.00	0.62	-	-	-	36.73	0.53	-	2
Sep-27 4.50	0.88	-	-	-	36.07	0.64	-	1
Sep-27 5.25	0.56	-	-	-	34.98	0.48	-	3
Dec-27 2.00	2.77	-	-	-	40.40	1.00	-	25
Dec-27 2.10	2.67	-	-	-	40.24	1.00	-	25
Dec-27 2.20	2.57	-	-	-	40.08	1.00	-	25
Dec-27 2.30	2.47	-	-	-	39.92	0.99	-	25
Dec-27 2.40	2.38	-	-	-	39.76	0.97	-	25
Dec-27 3.70	1.38	-	-	-	37.66	0.79	-	1
Dec-27 4.50	0.94	-	-	-	36.38	0.64	-	1
Mar-28 6.00	0.48	-	-	-	35.00	0.40	-	2
Jun-28 5.00	0.90	-	-	-	37.50	0.58	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.40	-	-	-	-	47.82	-	-	3
Jun-26 2.70	-	-	-	-	46.77	-	-	10
Jun-26 2.80	-	-	-	-	46.43	-	-	50
Jun-26 2.90	-	-	-	-	46.08	-	-	2
Jun-26 3.00	-	-	-	-	45.73	-	-	50
Jun-26 3.20	-	-	-	-	45.03	-	-	40
Jun-26 3.30	-	-	-	-	44.68	-	-	40
Jun-26 3.40	-	-	-	-	44.33	-	-	70
Jun-26 3.50	-	-	-	-	43.98	-	-	61
Jun-26 3.60	-	-	-	-	43.63	-0.01	-	70
Jun-26 3.70	-	-	-	-	43.28	-0.01	-	1
Jun-26 3.80	-	-	-	-	42.93	-0.02	-	25
Jun-26 3.90	0.01	-	-	-	42.58	-0.03	-	160
Jun-26 4.00	0.01	-	-	-	42.23	-0.05	-	34
Jun-26 4.10	0.02	-	-	-	41.88	-0.08	-	545
Jun-26 4.20	0.03	-	-	-	41.53	-0.11	-	204
Jun-26 4.30	0.04	-	-	-	41.18	-0.16	-	1,245
Jun-26 4.40	0.06	-	-	-	40.83	-0.21	-	35
Jun-26 4.50	0.09	-	-	-	40.48	-0.27	-	24
Jun-26 4.60	0.12	-	-	-	40.13	-0.34	-	16
Jun-26 4.70	0.16	0.20	0.20	0.20	39.78	-0.42	20	20
Jun-26 4.80	0.21	0.27	0.27	0.27	39.49	-0.50	3	51
Jun-26 4.90	0.27	-	-	-	39.32	-0.58	-	28
Jun-26 5.00	0.34	-	-	-	39.14	-0.66	-	81
Jun-26 5.25	0.53	-	-	-	38.70	-0.82	-	2
Jun-26 5.75	0.99	-	-	-	37.83	-0.97	-	1
Jun-26 6.00	1.23	-	-	-	37.39	-1.00	-	4
Jul-26 3.80	0.03	-	-	-	44.66	-0.09	-	3
Jul-26 4.00	0.06	-	-	-	43.98	-0.14	-	4
Jul-26 4.10	0.08	-	-	-	43.63	-0.17	-	5
Sep-26 2.20	-	-	-	-	49.26	-	-	3
Sep-26 2.50	-	-	-	-	48.35	-0.01	-	65
Sep-26 3.20	0.03	-	-	-	46.25	-0.05	-	50
Sep-26 3.30	0.04	-	-	-	45.95	-0.06	-	15
Sep-26 3.50	0.06	-	-	-	45.35	-0.09	-	17
Sep-26 3.90	0.13	-	-	-	44.14	-0.18	-	5
Sep-26 4.00	0.16	-	-	-	43.84	-0.21	-	206
Sep-26 4.10	0.18	-	-	-	43.54	-0.24	-	224
Sep-26 4.20	0.22	-	-	-	43.24	-0.27	-	2
Sep-26 4.40	0.29	-	-	-	42.64	-0.33	-	21
Sep-26 4.50	0.33	-	-	-	42.34	-0.37	-	70
Sep-26 4.70	0.42	-	-	-	41.74	-0.44	-	22
Sep-26 4.80	0.47	-	-	-	41.48	-0.47	-	81
Sep-26 4.90	0.53	-	-	-	41.32	-0.51	-	10
Sep-26 5.00	0.59	-	-	-	41.15	-0.55	-	101
Sep-26 6.25	1.57	-	-	-	39.05	-0.88	-	10
Dec-26 2.60	0.02	-	-	-	44.66	-0.03	-	4
Dec-26 2.80	0.03	-	-	-	44.17	-0.04	-	20
Dec-26 2.90	0.04	-	-	-	43.93	-0.05	-	20
Dec-26 3.30	0.09	-	-	-	42.95	-0.10	-	20
Dec-26 3.50	0.12	-	-	-	42.46	-0.14	-	24
Dec-26 3.70	0.17	-	-	-	41.97	-0.18	-	4
Dec-26 3.80	0.19	-	-	-	41.72	-0.20	-	152
Dec-26 3.90	0.22	-	-	-	41.48	-0.22	-	2
Dec-26 4.00	0.25	-	-	-	41.24	-0.25	-	817
Dec-26 4.10	0.29	-	-	-	40.99	-0.27	-	12
Dec-26 4.20	0.32	-	-	-	40.75	-0.30	-	55
Dec-26 4.30	0.36	-	-	-	40.50	-0.32	-	7
Dec-26 4.40	0.40	-	-	-	40.26	-0.35	-	54
Dec-26 4.50	0.45	-	-	-	40.01	-0.38	-	74
Dec-26 4.60	0.49	-	-	-	39.77	-0.41	-	13
Dec-26 4.80	0.60	-	-	-	39.30	-0.46	-	2
Dec-26 5.00	0.71	-	-	-	38.92	-0.52	-	7
Dec-26 6.00	1.42	-	-	-	37.03	-0.76	-	100
Mar-27 3.20	0.11	-	-	-	41.58	-0.11	-	40
Mar-27 3.50	0.17	-	-	-	40.95	-0.16	-	17
Mar-27 3.70	0.22	-	-	-	40.53	-0.20	-	20
Mar-27 4.00	0.32	-	-	-	39.90	-0.26	-	4
Mar-27 4.10	0.36	-	-	-	39.69	-0.28	-	1
Mar-27 4.40	0.48	-	-	-	39.06	-0.35	-	20
Mar-27 4.60	0.57	-	-	-	38.64	-0.40	-	25
Mar-27 4.70	0.62	-	-	-	38.43	-0.42	-	253
Mar-27 4.80	0.68	-	-	-	38.23	-0.45	-	2
Mar-27 5.00	0.79	-	-	-	37.85	-0.50	-	3
Jun-27 3.50	0.20	-	-	-	39.06	-0.17	-	30
Jun-27 4.00	0.36	-	-	-	38.15	-0.26	-	3
Jun-27 4.10	0.40	-	-	-	37.97	-0.28	-	2
Jun-27 4.40	0.53	-	-	-	37.43	-0.35	-	3
Jun-27 4.50	0.57	-	-	-	37.24	-0.37	-	1
Jun-27 5.00	0.84	-	-	-	36.42	-0.48	-	2
Sep-27 4.50	0.63	-	-	-	36.22	-0.37	-	2
Dec-27 3.20	0.21	-	-	-	38.79	-0.15	-	15,000
Dec-27 3.50	0.30	-	-	-	38.31	-0.19	-	20
Dec-27 4.00	0.47	-	-	-	37.50	-0.28	-	1
Dec-27 4.60	0.75	-	-	-	36.54	-0.39	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.60	-	-	-	41.49	0.89	-	1
Dec-29 3.40	1.83	-	-	-	42.17	0.72	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.29	-	-	-	42.64	-0.33	-	8

	Previous Close	19.58		25/05/26
	IBERDROLA Close	19.73		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 19.50	0.38	0.43	0.43	0.43	17.81	0.66	1	1
Jun-26 14.00	5.75	-	-	-	25.16	1.00	-	1
Jun-26 15.00	4.75	-	-	-	23.67	1.00	-	1
Jun-26 15.50	4.25	-	-	-	22.93	1.00	-	5
Jun-26 16.50	3.25	-	-	-	21.44	1.00	-	1,017
Jun-26 17.00	2.75	-	-	-	20.70	1.00	-	21,094
Jun-26 17.50	2.26	-	-	-	19.96	0.99	-	1,536
Jun-26 18.00	1.77	-	-	-	19.21	0.97	-	20,020
Jun-26 18.50	1.29	-	-	-	18.47	0.92	-	2,101
Jun-26 19.00	0.86	0.89	0.89	0.89	17.73	0.81	1	30,343
Jun-26 19.50	0.49	0.48	0.48	0.48	16.98	0.62	1	5,096
Jun-26 20.00	0.24	0.22	0.22	0.22	16.61	0.40	1	79
Jun-26 21.00	0.03	-	-	-	16.49	0.08	-	1,700
Jun-26 22.00	-	-	-	-	16.37	0.01	-	2,500
Jul-26 19.50	0.59	-	-	-	16.55	0.61	-	25,001
Jul-26 20.00	0.33	0.34	0.34	0.34	16.21	0.43	3	4
Aug-26 20.00	0.41	0.43	0.43	0.43	16.13	0.43	1	1
Sep-26 14.50	5.27	-	-	-	23.66	1.00	-	51
Sep-26 15.00	4.77	-	-	-	23.00	1.00	-	25
Sep-26 15.50	4.27	-	-	-	22.34	1.00	-	28
Sep-26 16.50	3.28	-	-	-	21.03	0.98	-	2
Sep-26 17.00	2.79	-	-	-	20.37	0.97	-	15
Sep-26 17.50	2.32	-	-	-	19.71	0.93	-	1
Sep-26 18.00	1.87	-	-	-	19.05	0.87	-	93
Sep-26 19.00	1.08	-	-	-	17.73	0.68	-	17
Sep-26 19.50	0.76	-	-	-	17.07	0.56	-	30,000
Sep-26 20.00	0.52	-	-	-	16.75	0.43	-	38
Sep-26 21.00	0.22	-	-	-	16.68	0.22	-	184
Sep-26 22.00	0.08	-	-	-	16.62	0.10	-	414
Dec-26 14.00	5.77	5.80	5.80	5.80	24.05	1.00	10	10
Dec-26 14.50	5.27	-	-	-	23.45	1.00	-	2
Dec-26 15.00	4.77	-	-	-	22.85	0.99	-	8,029
Dec-26 15.50	4.28	-	-	-	22.25	0.98	-	175
Dec-26 16.00	3.80	-	-	-	21.65	0.96	-	21,677
Dec-26 16.50	3.33	-	-	-	21.05	0.93	-	300
Dec-26 17.00	2.87	-	-	-	20.45	0.89	-	10,500
Dec-26 17.50	2.44	-	-	-	19.85	0.84	-	2
Dec-26 18.00	2.04	-	-	-	19.26	0.77	-	19,513
Dec-26 18.50	1.67	-	-	-	18.66	0.70	-	32
Dec-26 19.00	1.34	-	-	-	18.06	0.62	-	99
Dec-26 19.50	1.05	-	-	-	17.46	0.54	-	26,522
Dec-26 20.00	0.80	0.80	0.80	0.80	17.14	0.46	30	6,548
Dec-26 21.00	0.47	-	-	-	16.99	0.31	-	304
Dec-26 22.00	0.25	-	-	-	16.83	0.19	-	10
Dec-26 23.00	0.12	-	-	-	16.68	0.11	-	7
Dec-26 24.00	0.06	-	-	-	16.53	0.06	-	1
Mar-27 12.00	7.76	-	-	-	25.52	1.00	-	5
Mar-27 15.00	4.78	4.75	4.75	4.75	22.42	0.98	1	1
Mar-27 16.00	3.83	-	-	-	21.39	0.94	-	10
Mar-27 16.50	3.38	-	-	-	20.88	0.89	-	5
Mar-27 17.00	2.95	-	-	-	20.36	0.85	-	50
Mar-27 18.00	2.17	-	-	-	19.33	0.73	-	6
Mar-27 19.50	1.23	1.28	1.28	1.28	17.79	0.54	2	2
Mar-27 20.00	0.99	-	-	-	17.50	0.47	-	58
Mar-27 21.00	0.63	-	-	-	17.29	0.35	-	255
Mar-27 23.00	0.22	-	-	-	16.89	0.15	-	15
Mar-27 26.00	0.03	-	-	-	16.28	0.03	-	1
Jun-27 16.00	3.89	3.90	3.90	3.90	21.40	0.89	49	7
Jun-27 17.00	3.07	-	-	-	20.50	0.80	-	100
Jun-27 17.50	2.71	-	-	-	20.06	0.75	-	100
Jun-27 18.50	2.03	-	-	-	19.16	0.65	-	7
Jun-27 19.00	1.72	-	-	-	18.71	0.60	-	5,500
Jun-27 19.50	1.45	-	-	-	18.27	0.54	-	7
Jun-27 21.00	0.84	-	-	-	17.80	0.38	-	1,005
Jun-27 22.00	0.56	-	-	-	17.60	0.28	-	1
Sep-27 16.50	3.51	-	-	-	21.07	0.83	-	10,100
Sep-27 17.00	3.13	-	-	-	20.66	0.78	-	100
Sep-27 17.50	2.76	-	-	-	20.26	0.74	-	100
Dec-27 10.00	9.75	-	-	-	26.14	1.00	-	30
Dec-27 13.00	6.76	-	-	-	23.86	1.00	-	66,405
Dec-27 14.00	5.77	-	-	-	23.10	0.98	-	5
Dec-27 14.50	5.29	-	-	-	22.72	0.97	-	20,000
Dec-27 15.00	4.84	-	-	-	22.34	0.93	-	6
Dec-27 16.00	3.98	-	-	-	21.58	0.84	-	26
Dec-27 16.50	3.60	-	-	-	21.20	0.80	-	25
Dec-27 17.00	3.23	-	-	-	20.82	0.76	-	7,530
Dec-27 17.50	2.89	-	-	-	20.44	0.72	-	25
Dec-27 18.00	2.57	-	-	-	20.06	0.68	-	10,000
Dec-27 18.50	2.25	-	-	-	19.68	0.64	-	251
Dec-27 19.00	1.97	-	-	-	19.29	0.59	-	156
Dec-27 19.50	1.71	-	-	-	18.91	0.54	-	395
Dec-27 20.00	1.47	-	-	-	18.69	0.50	-	13,460
Dec-27 21.00	1.10	-	-	-	18.53	0.41	-	10
Dec-27 22.00	0.82	-	-	-	18.36	0.33	-	5,004
Dec-27 23.00	0.59	-	-	-	18.19	0.26	-	6
Dec-27 24.00	0.41	-	-	-	18.02	0.19	-	9
Dec-27 25.00	0.29	-	-	-	17.85	0.15	-	2
Mar-28 14.00	5.78	-	-	-	22.99	0.98	-	32
Mar-28 19.00	2.07	-	-	-	19.44	0.59	-	1
Mar-28 20.00	1.58	-	-	-	18.88	0.50	-	101
Mar-28 21.00	1.21	-	-	-	18.75	0.42	-	5
Mar-28 26.00	0.26	-	-	-	18.07	0.13	-	1
Dec-28 16.00	4.16	-	-	-	21.58	0.80	-	5,000
Dec-28 18.00	2.86	-	-	-	20.30	0.66	-	500
Dec-28 18.50	2.60	-	-	-	19.98	0.62	-	25
Dec-28 19.00	2.33	-	-	-	19.66	0.59	-	1
Dec-28 24.00	0.78	-	-	-	18.83	0.27	-	15
Dec-29 15.00	5.00	-	-	-	22.28	0.84	-	1
Dec-29 18.00	3.09	-	-	-	20.45	0.65	-	6,000
Dec-29 19.00	2.56	-	-	-	19.84	0.58	-	25
Dec-30 18.00	3.42	-	-	-	21.77	0.64	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	30.87	-	-	25
Jun-26 12.00	-	-	-	-	27.89	-	-	3
Jun-26 13.00	-	-	-	-	26.41	-	-	7,251
Jun-26 13.50	-	-	-	-	25.66	-	-	304
Jun-26 14.00	-	-	-	-	24.92	-	-	1,000
Jun-26 14.50	-	-	-	-	24.18	-	-	172
Jun-26 15.00	-	-	-	-	23.43	-	-	13,150
Jun-26 15.50	-	-	-	-	22.69	-	-	109
Jun-26 16.00	-	-	-	-	21.95	-	-	20,004
Jun-26 16.50	-	-	-	-	21.20	-	-	6,287
Jun-26 17.00	-	-	-	-	20.46	-	-	8,011
Jun-26 17.50	-	-	-	-	19.72	-0.01	-	94,503
Jun-26 18.00	0.01	-	-	-	18.97	-0.03	-	22,041
Jun-26 18.50	0.04	-	-	-	18.23	-0.08	-	66,512
Jun-26 19.00	0.10	-	-	-	17.49	-0.19	-	61,015
Jun-26 19.50	0.23	-	-	-	16.74	-0.38	-	51,017
Jun-26 20.00	0.48	-	-	-	16.37	-0.61	-	5,001
Jun-26 21.00	1.28	-	-	-	16.25	-0.94	-	6
Jul-26 17.00	0.02	-	-	-	19.60	-0.04	-	5
Jul-26 18.00	0.10	-	-	-	18.22	-0.14	-	9
Jul-26 18.50	0.19	-	-	-	17.52	-0.24	-	14,506
Jul-26 19.00	0.34	0.29	0.29	0.29	16.83	-0.38	30	30,034
Jul-26 19.50	0.56	-	-	-	16.14	-0.54	-	25,002
Aug-26 19.50	0.68	-	-	-	16.11	-0.52	-	1
Sep-26 9.75	-	-	-	-	29.38	-	-	25
Sep-26 13.00	-	-	-	-	25.10	-	-	153
Sep-26 13.50	-	-	-	-	24.44	-	-	44
Sep-26 14.00	0.01	-	-	-	23.78	-0.01	-	135
Sep-26 14.50	0.01	-	-	-	23.12	-0.01	-	135
Sep-26 15.00	0.02	-	-	-	22.46	-0.02	-	51
Sep-26 15.50	0.03	-	-	-	21.80	-0.03	-	12
Sep-26 16.00	0.05	-	-	-	21.15	-0.05	-	1
Sep-26 16.50	0.07	-	-	-	20.49	-0.07	-	63
Sep-26 17.00	0.11	-	-	-	19.83	-0.11	-	5,020
Sep-26 17.50	0.18	0.15	0.15	0.15	19.17	-0.16	1	12
Sep-26 18.00	0.27	-	-	-	18.51	-0.22	-	540
Sep-26 18.50	0.39	-	-	-	17.85	-0.30	-	30,002
Sep-26 19.00	0.56	-	-	-	17.19	-0.40	-	23,029
Sep-26 19.50	0.77	-	-	-	16.53	-0.51	-	20,001
Sep-26 20.00	1.05	-	-	-	16.21	-0.62	-	10
Sep-26 21.00	1.80	-	-	-	16.14	-0.81	-	12
Dec-26 9.00	-	-	-	-	29.46	-	-	2,000
Dec-26 9.50	-	-	-	-	28.86	-	-	2
Dec-26 9.75	-	-	-	-	28.56	-	-	25
Dec-26 10.50	-	-	-	-	27.66	-	-	502
Dec-26 11.00	-	-	-	-	27.06	-	-	1,348
Dec-26 11.50	-	-	-	-	26.46	-	-	26
Dec-26 12.00	0.01	-	-	-	25.86	-	-	10,150
Dec-26 13.00	0.01	-	-	-	24.66	-0.01	-	21
Dec-26 13.50	0.02	-	-	-	24.06	-0.02	-	10,000
Dec-26 14.00	0.03	-	-	-	23.46	-0.02	-	15,010
Dec-26 14.50	0.05	-	-	-	22.86	-0.03	-	23
Dec-26 15.00	0.07	-	-	-	22.26	-0.05	-	2
Dec-26 15.50	0.10	-	-	-	21.66	-0.07	-	30
Dec-26 16.00	0.14	-	-	-	21.06	-0.09	-	34,287
Dec-26 16.50	0.20	-	-	-	20.46	-0.12	-	260
Dec-26 17.00	0.26	-	-	-	19.86	-0.16	-	67,050
Dec-26 17.50	0.35	-	-	-	19.26	-0.21	-	10,002
Dec-26 18.00	0.46	-	-	-	18.67	-0.26	-	83,778
Dec-26 18.50	0.60	-	-	-	18.07	-0.33	-	7,404
Dec-26 19.50	0.98	-	-	-	16.87	-0.48	-	16,526
Dec-26 20.00	1.24	-	-	-	16.55	-0.57	-	14,704
Dec-26 21.00	1.93	-	-	-	16.40	-0.73	-	1
Mar-27 10.50	-	-	-	-	26.16	-	-	1
Mar-27 14.00	0.08	-	-	-	22.56	-0.05	-	1
Mar-27 15.00	0.15	-	-	-	21.52	-0.08	-	1
Mar-27 16.00	0.25	0.23	0.23	0.23	20.49	-0.13	4	14
Mar-27 16.50	0.33	-	-	-	19.98	-0.16	-	4
Mar-27 18.00	0.67	-	-	-	18.43	-0.30	-	4
Mar-27 18.50	0.83	-	-	-	17.92	-0.36	-	1
Mar-27 19.00	1.01	-	-	-	17.40	-0.42	-	3
Mar-27 19.50	1.24	1.23	1.23	1.23	16.89	-0.49	2	2
Mar-27 22.00	2.93	2.76	2.76	2.76	16.19	-0.79	10	-
Mar-27 24.00	4.68	-	-	-	15.78	-0.93	-	1
Jun-27 15.00	0.23	-	-	-	21.75	-0.10	-	10
Jun-27 16.00	0.36	-	-	-	20.85	-0.15	-	1,000
Jun-27 17.00	0.56	-	-	-	19.95	-0.22	-	5,500
Jun-27 18.00	0.83	-	-	-	19.06	-0.31	-	4
Jun-27 19.00	1.19	-	-	-	18.16	-0.42	-	9
Jun-27 19.50	1.42	-	-	-	17.72	-0.48	-	50
Jun-27 20.00	1.68	-	-	-	17.46	-0.54	-	13
Sep-27 16.00	0.52	-	-	-	20.72	-0.19	-	35,000
Sep-27 16.50	0.64	-	-	-	20.32	-0.23	-	200
Sep-27 17.00	0.77	-	-	-	19.91	-0.27	-	100
Sep-27 17.50	0.91	-	-	-	19.51	-0.31	-	200
Sep-27 18.00	1.09	-	-	-	19.10	-0.35	-	5,300
Sep-27 19.00	1.49	-	-	-	18.29	-0.45	-	50
Sep-27 19.50	1.72	-	-	-	17.89	-0.50	-	50
Sep-27 20.00	2.00	-	-	-	17.65	-0.55	-	25
Dec-27 9.50	0.02	-	-	-	25.10	-0.01	-	2,000
Dec-27 10.00	0.02	-	-	-	24.72	-0.01	-	5
Dec-27 11.50	0.07	-	-	-	23.58	-0.03	-	1,800
Dec-27 12.00	0.09	-	-	-	23.20	-0.04	-	30,000
Dec-27 13.00	0.16	-	-	-	22.44	-0.06	-	35,000
Dec-27 14.00	0.26	-	-	-	21.68	-0.10	-	10,000
Dec-27 14.50	0.32	-	-	-	21.30	-0.12	-	20,000
Dec-27 16.00	0.58	-	-	-	20.16	-0.20	-	25,000
Dec-27 16.50	0.70	-	-	-	19.78	-0.23	-	2
Dec-27 17.00	0.83	-	-	-	19.40	-0.27	-	2,750
Dec-27 17.50	0.98	-	-	-	19.02	-0.31	-	410
Dec-27 18.00	1.16	-	-	-	18.64	-0.35	-	409
Dec-27 18.50	1.34	-	-	-	18.26	-0.40	-	175
Dec-27 19.00	1.56	-	-	-	17.87	-0.44	-	1,800
Dec-27 19.50	1.79	-	-	-	17.49	-0.49	-	25
Dec-27 20.00	2.06	-	-	-	17.27	-0.54	-	12
Mar-28 18.00	1.26	-	-	-	18.26	-0.36	-	200
Dec-28 15.00	0.63	-	-	-	19.26	-0.18	-	5,000
Dec-28 24.00	5.31	-	-	-	15.86	-0.80	-	1
Dec-29 19.00	2.28	-	-	-	16.24	-0.47	-	2
Dec-30 14.50	0.97	-	-	-	18.83	-0.21	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.25	-	-	-	25.90	1.00	-	152
Jun-26 14.00	5.75	-	-	-	25.16	1.00	-	302
Jun-26 14.50	5.25	-	-	-	24.42	1.00	-	502
Jun-26 20.00	0.24	-	-	-	16.61	0.40	-	1
Jun-26 20.00	0.24	-	-	-	16.61	0.40	-	6,024
Jun-26 21.00	0.03	-	-	-	16.49	0.08	-	1
Sep-26 20.00	0.50	-	-	-	16.75	0.40	-	160
Dec-26 17.00	2.80	-	-	-	20.45	0.83	-	1
Dec-26 18.50	1.66	-	-	-	18.66	0.67	-	200
Dec-26 19.00	1.33	-	-	-	18.06	0.60	-	50
Dec-26 22.00	0.25	-	-	-	16.83	0.19	-	1
Dec-27 12.00	7.15	-	-	-	24.62	0.92	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.50	-	-	-	-	22.69	-	-	20
Jun-26 17.00	-	-	-	-	20.46	-	-	2
Jun-26 19.00	0.10	-	-	-	17.49	-0.19	-	4
Jun-26 19.50	0.23	-	-	-	16.74	-0.37	-	500
Jun-26 19.50	0.23	-	-	-	16.74	-0.37	-	10
Jun-26 21.00	1.27	-	-	-	16.25	-0.92	-	2
Jul-26 19.00	0.33	-	-	-	16.83	-0.37	-	10
Sep-26 13.00	-	-	-	-	25.10	-	-	500
Sep-26 15.00	0.02	-	-	-	22.46	-0.02	-	800
Sep-26 18.50	0.38	-	-	-	17.85	-0.29	-	25
Dec-26 15.00	0.07	-	-	-	22.26	-0.05	-	600
Dec-26 16.00	0.14	-	-	-	21.06	-0.09	-	1
Dec-26 19.00	0.76	-	-	-	17.47	-0.38	-	21
Dec-27 12.00	0.09	-	-	-	23.20	-0.04	-	2,000

	Previous Close	50.78		25/05/26
	INDITEX Close	51.60		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 32.90	18.75	-	-	-	55.72	1.00	-	3
Jun-26 46.44	5.65	-	-	-	40.15	0.86	-	25
Jun-26 47.41	4.82	-	-	-	39.04	0.81	-	150
Jun-26 50.31	2.66	-	-	-	35.70	0.63	-	101
Jun-26 52.00	1.70	-	-	-	34.09	0.49	-	4
Jun-26 52.25	1.59	-	-	-	34.01	0.47	-	967
Jun-26 54.17	0.86	-	-	-	33.41	0.31	-	253
Jun-26 56.11	0.43	-	-	-	32.79	0.18	-	69
Jun-26 58.05	0.18	-	-	-	32.18	0.09	-	92
Jun-26 59.99	0.07	-	-	-	31.56	0.04	-	300
Jun-26 61.92	0.02	-	-	-	30.95	0.01	-	25
Jun-26 63.85	0.01	-	-	-	30.34	-	-	32
Jun-26 67.72	-	-	-	-	29.12	-	-	1
Jul-26 52.25	2.02	-	-	-	28.38	0.49	-	96
Aug-26 59.99	0.36	-	-	-	24.10	0.12	-	150
Sep-26 40.63	11.78	-	-	-	36.57	0.90	-	25
Sep-26 41.60	10.93	-	-	-	35.76	0.88	-	50
Sep-26 43.54	9.25	-	-	-	34.13	0.84	-	50
Sep-26 44.49	8.46	-	-	-	33.33	0.82	-	25
Sep-26 45.47	7.67	-	-	-	32.51	0.79	-	75
Sep-26 46.44	6.89	-	-	-	31.69	0.76	-	50
Sep-26 47.41	6.17	-	-	-	30.88	0.73	-	50
Sep-26 48.38	5.46	-	-	-	30.06	0.69	-	25
Sep-26 50.31	4.16	-	-	-	28.44	0.61	-	25
Sep-26 52.25	3.05	-	-	-	27.18	0.52	-	102
Sep-26 54.17	2.20	-	-	-	26.66	0.42	-	380
Sep-26 56.11	1.51	-	-	-	26.14	0.33	-	1,755
Sep-26 58.05	1.01	1.07	1.07	1.07	25.61	0.24	6	7
Sep-26 59.99	0.65	-	-	-	25.08	0.17	-	140
Sep-26 61.92	0.39	-	-	-	24.56	0.12	-	25
Dec-26 35.80	16.58	-	-	-	36.98	0.94	-	3
Dec-26 38.70	13.97	-	-	-	35.10	0.90	-	1
Dec-26 39.67	13.13	-	-	-	34.48	0.88	-	52
Dec-26 40.63	12.30	-	-	-	33.86	0.87	-	25
Dec-26 44.49	9.15	-	-	-	31.36	0.79	-	120
Dec-26 46.44	7.71	-	-	-	30.10	0.73	-	26
Dec-26 47.41	7.00	-	-	-	29.48	0.70	-	175
Dec-26 48.38	6.32	-	-	-	28.85	0.67	-	250
Dec-26 50.31	5.10	-	-	-	27.60	0.61	-	50
Dec-26 52.25	4.02	4.14	4.14	4.14	26.63	0.53	5	31
Dec-26 54.17	3.13	-	-	-	26.22	0.46	-	60
Dec-26 56.11	2.44	-	-	-	25.81	0.38	-	149
Dec-26 58.05	1.83	-	-	-	25.40	0.32	-	645
Dec-26 59.99	1.33	-	-	-	24.98	0.25	-	204
Dec-26 61.92	0.97	-	-	-	24.57	0.20	-	260
Dec-26 63.85	0.67	-	-	-	24.16	0.15	-	220
Dec-26 65.78	0.45	-	-	-	23.75	0.11	-	16
Dec-26 67.72	0.30	-	-	-	23.33	0.08	-	15
Dec-26 69.66	0.19	-	-	-	22.92	0.05	-	11
Dec-26 71.60	0.11	-	-	-	22.51	0.03	-	1
Mar-27 52.25	4.91	-	-	-	26.30	0.55	-	100
Mar-27 54.17	4.03	-	-	-	25.96	0.49	-	3
Mar-27 63.85	1.25	-	-	-	24.27	0.21	-	400
Mar-27 65.78	0.92	-	-	-	23.94	0.17	-	300
Mar-27 67.72	0.70	-	-	-	23.60	0.14	-	75
Jun-27 32.90	19.70	-	-	-	36.26	0.93	-	1
Jun-27 38.70	14.79	-	-	-	33.34	0.86	-	150
Jun-27 45.47	9.65	-	-	-	29.93	0.73	-	25
Jun-27 46.44	8.97	-	-	-	29.44	0.71	-	5
Jun-27 50.31	6.51	-	-	-	27.49	0.61	-	25
Jun-27 58.05	3.15	-	-	-	25.63	0.39	-	150
Jun-27 59.99	2.58	-	-	-	25.27	0.34	-	155
Jun-27 61.92	2.07	-	-	-	24.91	0.29	-	100
Jun-27 69.66	0.76	-	-	-	23.46	0.14	-	100
Jun-27 71.60	0.56	-	-	-	23.09	0.11	-	25
Jun-27 73.53	0.42	-	-	-	22.73	0.08	-	50
Sep-27 59.99	3.13	-	-	-	25.30	0.37	-	25
Sep-27 63.85	2.14	-	-	-	24.67	0.28	-	25
Sep-27 69.66	1.14	-	-	-	23.73	0.17	-	1
Sep-27 71.60	0.91	-	-	-	23.42	0.14	-	25
Dec-27 37.73	16.16	-	-	-	32.94	0.85	-	25
Dec-27 38.70	15.41	-	-	-	32.51	0.84	-	1
Dec-27 39.67	14.65	-	-	-	32.08	0.82	-	1
Dec-27 43.54	11.89	-	-	-	30.35	0.75	-	50
Dec-27 45.47	10.55	-	-	-	29.49	0.72	-	25
Dec-27 47.41	9.36	-	-	-	28.63	0.68	-	25
Dec-27 52.25	6.61	-	-	-	26.66	0.56	-	25
Dec-27 54.17	5.75	-	-	-	26.38	0.52	-	25
Dec-27 59.99	3.65	-	-	-	25.51	0.39	-	25
Dec-27 61.92	3.15	-	-	-	25.23	0.35	-	175
Dec-27 63.85	2.66	-	-	-	24.94	0.31	-	200
Dec-27 71.60	1.26	1.09	1.09	1.09	23.79	0.18	1	1
Mar-28 33.30	20.01	-	-	-	34.95	0.89	-	1
Mar-28 52.89	6.98	-	-	-	26.72	0.56	-	50
Mar-28 54.86	6.10	-	-	-	26.43	0.52	-	75
Mar-28 56.81	5.38	-	-	-	26.14	0.48	-	75
Mar-28 58.77	4.70	-	-	-	25.84	0.44	-	50
Mar-28 60.73	4.02	-	-	-	25.55	0.40	-	25
Mar-28 64.65	3.02	-	-	-	24.97	0.32	-	25
Mar-28 66.60	2.53	-	-	-	24.68	0.29	-	25
Mar-28 68.56	2.18	-	-	-	24.39	0.26	-	25
Mar-28 70.53	1.83	-	-	-	24.10	0.22	-	25
Mar-28 72.49	1.50	-	-	-	23.81	0.19	-	25
Jun-28 42.12	13.58	-	-	-	30.71	0.77	-	25
Jun-28 43.10	12.89	-	-	-	30.30	0.75	-	25
Jun-28 56.81	5.68	-	-	-	26.12	0.49	-	25
Jun-28 58.77	5.01	-	-	-	25.86	0.45	-	50
Jun-28 66.60	2.83	-	-	-	24.85	0.30	-	50
Jun-28 68.56	2.47	-	-	-	24.60	0.27	-	25
Jun-28 70.53	2.12	-	-	-	24.34	0.24	-	25
Jun-28 72.49	1.77	-	-	-	24.09	0.21	-	25
Dec-28 67.24	3.48	-	-	-	24.89	0.33	-	490
Dec-29 43.51	13.84	-	-	-	27.90	0.74	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.12	-	-	-	-	63.44	-	-	1
Jun-26 27.09	-	-	-	-	62.32	-	-	1
Jun-26 31.93	-	-	-	-	56.76	-	-	1
Jun-26 32.90	-	-	-	-	55.64	-	-	25
Jun-26 33.87	-	-	-	-	54.53	-	-	33
Jun-26 36.76	0.01	-	-	-	51.20	-	-	2
Jun-26 37.73	0.02	-	-	-	50.09	-0.01	-	25
Jun-26 38.70	0.02	-	-	-	48.97	-0.01	-	11
Jun-26 39.67	0.04	-	-	-	47.86	-0.01	-	246
Jun-26 40.63	0.05	-	-	-	46.75	-0.02	-	153
Jun-26 41.60	0.08	-	-	-	45.64	-0.03	-	151
Jun-26 42.57	0.11	-	-	-	44.52	-0.04	-	174
Jun-26 43.54	0.16	-	-	-	43.41	-0.06	-	153
Jun-26 44.49	0.22	-	-	-	42.32	-0.08	-	2,060
Jun-26 45.47	0.31	-	-	-	41.19	-0.11	-	202
Jun-26 46.44	0.43	-	-	-	40.07	-0.14	-	58
Jun-26 47.41	0.57	-	-	-	38.96	-0.19	-	55
Jun-26 48.38	0.77	0.58	0.58	0.58	37.84	-0.24	1	450
Jun-26 50.31	1.30	-	-	-	35.62	-0.37	-	74
Jun-26 52.00	2.03	-	-	-	34.01	-0.51	-	1
Jun-26 52.25	2.17	-	-	-	33.93	-0.53	-	2,038
Jun-26 54.17	3.36	-	-	-	33.33	-0.69	-	26
Jun-26 56.11	4.87	-	-	-	32.71	-0.82	-	1
Jun-26 58.05	6.57	-	-	-	32.10	-0.92	-	150
Jun-26 59.99	8.42	-	-	-	31.48	-0.97	-	300
Jun-26 61.92	10.32	-	-	-	30.87	-1.00	-	150
Jun-26 63.85	12.25	-	-	-	30.26	-1.00	-	150
Jul-26 40.63	0.15	-	-	-	38.93	-0.04	-	1
Jul-26 41.60	0.20	-	-	-	37.96	-0.06	-	1
Jul-26 42.57	0.26	-	-	-	36.99	-0.07	-	456
Jul-26 43.54	0.33	-	-	-	36.02	-0.09	-	3
Jul-26 50.31	1.64	-	-	-	29.24	-0.38	-	1
Aug-26 39.67	0.26	-	-	-	37.00	-0.06	-	100
Sep-26 35.80	0.20	-	-	-	39.76	-0.04	-	1
Sep-26 36.76	0.24	-	-	-	38.95	-0.05	-	27
Sep-26 38.70	0.35	-	-	-	37.32	-0.07	-	26
Sep-26 39.67	0.43	-	-	-	36.51	-0.08	-	26
Sep-26 40.63	0.50	-	-	-	35.70	-0.09	-	28
Sep-26 41.60	0.60	-	-	-	34.89	-0.11	-	200
Sep-26 42.57	0.72	-	-	-	34.07	-0.13	-	300
Sep-26 43.54	0.84	-	-	-	33.26	-0.15	-	27
Sep-26 44.49	0.98	-	-	-	32.46	-0.18	-	56
Sep-26 45.47	1.17	1.15	1.15	1.15	31.64	-0.20	10	59
Sep-26 46.44	1.35	-	-	-	30.82	-0.23	-	75
Sep-26 47.41	1.58	-	-	-	30.01	-0.27	-	25
Sep-26 48.38	1.84	1.80	1.80	1.80	29.19	-0.31	5	82
Sep-26 50.31	2.45	-	-	-	27.57	-0.39	-	350
Sep-26 52.00	3.14	-	-	-	26.38	-0.48	-	3,000
Sep-26 52.25	3.27	-	-	-	26.31	-0.49	-	25
Sep-26 54.17	4.35	-	-	-	25.79	-0.59	-	29
Dec-26 32.90	0.27	-	-	-	37.62	-0.04	-	26
Dec-26 33.87	0.32	-	-	-	36.99	-0.05	-	21
Dec-26 34.83	0.37	-	-	-	36.37	-0.06	-	35
Dec-26 35.80	0.45	-	-	-	35.75	-0.07	-	25
Dec-26 36.76	0.53	-	-	-	35.13	-0.08	-	36
Dec-26 37.73	0.61	-	-	-	34.50	-0.09	-	160
Dec-26 38.70	0.71	-	-	-	33.87	-0.10	-	160
Dec-26 39.67	0.83	-	-	-	33.25	-0.12	-	11
Dec-26 40.63	0.96	-	-	-	32.63	-0.13	-	2
Dec-26 41.60	1.08	-	-	-	32.00	-0.15	-	76
Dec-26 42.57	1.25	-	-	-	31.37	-0.17	-	150
Dec-26 43.54	1.44	-	-	-	30.75	-0.19	-	75
Dec-26 44.49	1.62	-	-	-	30.13	-0.22	-	62
Dec-26 45.47	1.83	-	-	-	29.50	-0.24	-	25
Dec-26 46.44	2.09	-	-	-	28.87	-0.27	-	29
Dec-26 47.41	2.35	-	-	-	28.25	-0.30	-	2,400
Dec-26 48.38	2.62	-	-	-	27.62	-0.33	-	76
Dec-26 50.31	3.31	-	-	-	26.37	-0.40	-	52
Dec-26 52.25	4.16	-	-	-	25.40	-0.48	-	26
Dec-26 54.17	5.20	-	-	-	24.99	-0.56	-	27
Dec-26 56.11	6.44	-	-	-	24.58	-0.63	-	35
Dec-26 59.99	9.24	-	-	-	23.75	-0.77	-	176
Mar-27 33.87	0.56	-	-	-	35.47	-0.07	-	50
Mar-27 34.83	0.64	-	-	-	34.90	-0.08	-	50
Mar-27 35.80	0.71	-	-	-	34.32	-0.09	-	75
Mar-27 36.76	0.83	-	-	-	33.75	-0.10	-	75
Mar-27 37.73	0.95	-	-	-	33.17	-0.11	-	25
Mar-27 38.70	1.07	-	-	-	32.60	-0.12	-	25
Mar-27 39.67	1.20	-	-	-	32.02	-0.14	-	51
Mar-27 40.63	1.35	-	-	-	31.45	-0.15	-	78
Mar-27 41.60	1.53	-	-	-	30.87	-0.17	-	1
Mar-27 42.57	1.71	-	-	-	30.30	-0.19	-	1
Mar-27 44.49	2.11	-	-	-	29.16	-0.23	-	8
Mar-27 45.47	2.36	-	-	-	28.57	-0.26	-	3
Mar-27 50.31	3.87	-	-	-	25.70	-0.40	-	1
Jun-27 26.12	0.20	-	-	-	37.36	-0.02	-	1
Jun-27 30.96	0.49	-	-	-	34.92	-0.05	-	150
Jun-27 33.87	0.74	-	-	-	33.45	-0.08	-	200
Jun-27 34.83	0.85	-	-	-	32.97	-0.09	-	180
Jun-27 36.76	1.11	-	-	-	32.00	-0.12	-	25
Jun-27 38.70	1.39	-	-	-	31.02	-0.14	-	150
Jun-27 39.67	1.57	-	-	-	30.53	-0.16	-	101
Jun-27 41.60	1.94	-	-	-	29.56	-0.20	-	177
Jun-27 42.57	2.13	-	-	-	29.07	-0.21	-	150
Jun-27 43.54	2.39	-	-	-	28.58	-0.24	-	150
Jun-27 44.49	2.64	-	-	-	28.10	-0.26	-	50
Jun-27 46.44	3.16	-	-	-	27.12	-0.30	-	25
Jun-27 47.41	3.50	-	-	-	26.63	-0.33	-	150
Jun-27 48.38	3.84	-	-	-	26.14	-0.36	-	150
Jun-27 50.31	4.52	-	-	-	25.17	-0.41	-	2
Jun-27 52.25	5.44	-	-	-	24.40	-0.47	-	150
Jun-27 56.11	7.65	-	-	-	23.68	-0.59	-	25
Jun-27 65.78	14.81	-	-	-	21.86	-0.84	-	1
Sep-27 43.54	2.77	-	-	-	28.15	-0.24	-	25
Sep-27 44.49	3.02	-	-	-	27.70	-0.26	-	25
Sep-27 45.47	3.28	-	-	-	27.24	-0.28	-	25
Sep-27 46.44	3.56	-	-	-	26.78	-0.31	-	25
Dec-27 21.29	0.17	-	-	-	37.73	-0.02	-	2
Dec-27 33.87	1.19	-	-	-	32.12	-0.10	-	100
Dec-27 36.76	1.62	-	-	-	30.83	-0.14	-	25
Dec-27 37.73	1.81	-	-	-	30.40	-0.15	-	25
Dec-27 43.54	3.13	-	-	-	27.81	-0.25	-	10
Dec-27 45.47	3.63	-	-	-	26.95	-0.29	-	1,100
Dec-27 46.44	3.97	-	-	-	26.52	-0.31	-	150
Dec-27 47.41	4.31	-	-	-	26.09	-0.33	-	326
Dec-27 48.38	4.65	-	-	-	25.66	-0.36	-	175
Dec-27 50.31	5.35	-	-	-	24.80	-0.40	-	350
Dec-27 52.25	6.25	-	-	-	24.12	-0.45	-	375
Dec-27 54.17	7.25	-	-	-	23.84	-0.51	-	450
Dec-27 56.11	8.43	-	-	-	23.55	-0.56	-	450
Jun-28 43.10	3.65	-	-	-	27.28	-0.26	-	25
Jun-28 44.08	3.91	-	-	-	26.88	-0.27	-	25
Jun-28 45.06	4.24	-	-	-	26.47	-0.29	-	25
Jun-28 47.99	5.23	-	-	-	25.26	-0.35	-	25
Sep-28 48.45	5.66	5.39	5.39	5.39	24.92	-0.36	1	1
Dec-28 51.42	7.17	-	-	-	23.79	-0.42	-	25
Dec-29 43.51	5.18	-	-	-	26.02	-0.27	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.60	10.14	-	-	-	45.72	0.97	-	2
Jun-26 49.44	3.26	-	-	-	36.70	0.69	-	5
Jun-26 50.31	2.67	-	-	-	35.70	0.63	-	1
Jun-26 51.42	1.99	-	-	-	34.43	0.54	-	10
Jun-26 52.25	1.58	-	-	-	34.01	0.47	-	29
Jun-26 53.39	1.12	-	-	-	33.65	0.37	-	5
Jun-26 59.33	0.10	-	-	-	31.77	0.05	-	5
Jun-26 59.99	0.07	-	-	-	31.56	0.04	-	35
Jun-26 61.30	0.03	-	-	-	31.15	0.02	-	5
Sep-26 49.44	4.72	-	-	-	29.17	0.64	-	5
Sep-26 54.17	2.20	-	-	-	26.66	0.42	-	1
Sep-26 57.35	1.18	-	-	-	25.80	0.27	-	5
Dec-26 56.11	2.42	-	-	-	25.81	0.38	-	3
Dec-26 58.05	1.82	-	-	-	25.40	0.31	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 42.57	0.11	-	-	-	44.52	-0.04	-	10
Jun-26 43.54	0.16	-	-	-	43.41	-0.06	-	6
Jun-26 47.41	0.57	-	-	-	38.96	-0.19	-	1
Jun-26 47.46	0.58	-	-	-	38.90	-0.19	-	5
Jun-26 50.31	1.30	-	-	-	35.62	-0.37	-	19
Jun-26 58.05	6.55	-	-	-	32.10	-0.91	-	1
Jul-26 44.49	0.42	-	-	-	35.07	-0.12	-	5
Jul-26 47.46	0.86	-	-	-	32.10	-0.22	-	5
Sep-26 41.60	0.60	-	-	-	34.89	-0.11	-	165
Sep-26 42.57	0.71	-	-	-	34.07	-0.13	-	150
Sep-26 46.44	1.34	-	-	-	30.82	-0.23	-	1
Dec-26 42.57	1.24	-	-	-	31.37	-0.17	-	10
Dec-26 46.44	2.06	-	-	-	28.87	-0.26	-	1
Mar-27 42.57	1.68	-	-	-	30.30	-0.19	-	1
Mar-27 47.41	2.83	-	-	-	27.42	-0.30	-	1
Mar-27 54.17	5.62	-	-	-	24.48	-0.51	-	17

	Previous Close	52.68		25/05/26
	INDRA Close	54.18		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	31.21	-	-	-	63.38	1.00	-	82
Jun-26 35.00	19.23	-	-	-	57.91	1.00	-	29
Jun-26 37.00	17.24	-	-	-	57.00	1.00	-	7
Jun-26 38.00	16.25	-	-	-	56.55	0.99	-	5
Jun-26 42.00	12.34	-	-	-	54.73	0.97	-	8
Jun-26 44.00	10.45	-	-	-	53.81	0.94	-	16
Jun-26 47.00	7.79	-	-	-	52.45	0.87	-	80
Jun-26 49.00	6.17	5.80	5.80	5.80	51.54	0.79	1	6
Jun-26 50.00	5.41	-	-	-	51.08	0.75	-	23
Jun-26 52.00	4.06	-	-	-	50.17	0.65	-	3
Jun-26 54.00	2.92	-	-	-	49.26	0.54	-	1
Jun-26 56.00	2.03	-	-	-	48.70	0.43	-	15
Jun-26 58.00	1.34	1.03	1.03	1.03	48.17	0.32	3	35
Jun-26 60.00	0.85	-	-	-	47.64	0.23	-	1
Jun-26 64.00	0.30	-	-	-	46.58	0.10	-	5
Jun-26 66.00	0.16	-	-	-	46.05	0.06	-	1
Jun-26 72.00	0.02	-	-	-	44.47	0.01	-	5
Jul-26 50.00	6.35	-	-	-	49.22	0.70	-	5
Jul-26 58.00	2.34	-	-	-	46.39	0.38	-	2
Sep-26 18.00	36.22	-	-	-	59.02	1.00	-	1
Sep-26 26.00	28.26	-	-	-	56.41	1.00	-	1
Sep-26 37.00	17.80	-	-	-	52.82	0.93	-	28
Sep-26 39.00	16.05	-	-	-	52.17	0.90	-	1
Sep-26 48.00	9.30	-	-	-	49.24	0.72	-	1
Sep-26 49.00	8.65	-	-	-	48.91	0.69	-	1
Sep-26 50.00	8.01	-	-	-	48.58	0.67	-	100
Sep-26 52.00	6.92	-	-	-	47.93	0.61	-	5
Sep-26 54.00	5.84	-	-	-	47.28	0.56	-	9
Sep-26 56.00	5.02	-	-	-	47.12	0.51	-	2
Sep-26 60.00	3.60	-	-	-	46.90	0.40	-	13
Sep-26 64.00	2.52	-	-	-	46.68	0.31	-	2
Sep-26 68.00	1.71	-	-	-	46.45	0.23	-	5
Sep-26 70.00	1.43	-	-	-	46.34	0.20	-	2
Dec-26 30.00	24.71	-	-	-	52.31	0.96	-	25
Dec-26 31.00	23.80	-	-	-	52.08	0.95	-	25
Dec-26 32.00	22.94	-	-	-	51.86	0.94	-	25
Dec-26 35.00	20.35	-	-	-	51.20	0.91	-	25
Dec-26 45.00	12.93	-	-	-	48.98	0.76	-	21
Dec-26 47.00	11.67	-	-	-	48.54	0.72	-	4
Dec-26 48.00	11.04	-	-	-	48.32	0.70	-	4
Dec-26 50.00	9.93	-	-	-	47.88	0.66	-	5
Dec-26 54.00	7.83	-	-	-	46.99	0.58	-	132
Dec-26 56.00	7.00	-	-	-	46.54	0.54	-	50
Dec-26 58.00	6.15	-	-	-	46.08	0.50	-	82
Dec-26 60.00	5.36	-	-	-	45.63	0.46	-	439
Dec-26 62.00	4.72	-	-	-	45.17	0.42	-	31
Dec-26 64.00	4.08	-	-	-	44.71	0.38	-	8
Dec-26 66.00	3.51	-	-	-	44.26	0.34	-	86
Mar-27 49.00	11.82	-	-	-	46.81	0.68	-	1
Mar-27 62.00	6.20	-	-	-	44.81	0.46	-	21
Mar-27 70.00	4.04	-	-	-	43.98	0.34	-	4
Jun-27 41.00	17.69	-	-	-	48.08	0.80	-	6
Jun-27 50.00	12.50	-	-	-	46.25	0.67	-	1
Jun-27 66.00	6.46	-	-	-	45.11	0.44	-	1
Jun-27 70.00	5.37	-	-	-	45.01	0.39	-	1
Jun-27 78.00	3.85	-	-	-	44.81	0.30	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	-	-	-	-	64.17	-	-	1
Jun-26 26.00	-	-	-	-	61.44	-	-	25
Jun-26 27.00	-	-	-	-	60.98	-	-	43
Jun-26 30.00	-	-	-	-	59.62	-	-	26
Jun-26 31.00	-	-	-	-	59.16	-	-	11
Jun-26 32.00	-	-	-	-	58.71	-	-	1
Jun-26 34.00	-	-	-	-	57.80	-	-	4
Jun-26 35.00	-	-	-	-	57.34	-	-	13
Jun-26 38.00	0.02	-	-	-	55.98	-0.01	-	5
Jun-26 40.00	0.04	-	-	-	55.07	-0.01	-	3
Jun-26 40.50	0.05	-	-	-	54.84	-0.02	-	2
Jun-26 41.00	0.06	-	-	-	54.61	-0.02	-	1
Jun-26 42.50	0.11	-	-	-	53.93	-0.04	-	6
Jun-26 43.50	0.17	-	-	-	53.47	-0.05	-	6
Jun-26 44.00	0.20	0.35	0.35	0.35	53.24	-0.06	10	37
Jun-26 45.00	0.28	-	-	-	52.79	-0.08	-	32
Jun-26 46.00	0.39	-	-	-	52.33	-0.10	-	13
Jun-26 47.00	0.53	-	-	-	51.88	-0.13	-	5
Jun-26 48.00	0.69	-	-	-	51.42	-0.16	-	1,012
Jun-26 49.00	0.90	-	-	-	50.97	-0.20	-	158
Jun-26 50.00	1.14	-	-	-	50.51	-0.25	-	62
Jun-26 52.00	1.78	-	-	-	49.60	-0.35	-	38
Jun-26 54.00	2.64	-	-	-	48.69	-0.46	-	56
Jun-26 56.00	3.74	-	-	-	48.13	-0.58	-	61
Jul-26 39.00	0.20	-	-	-	52.48	-0.04	-	3
Jul-26 45.00	0.87	-	-	-	50.11	-0.15	-	1
Jul-26 46.00	1.04	-	-	-	49.72	-0.17	-	190
Aug-26 35.00	0.22	-	-	-	53.10	-0.04	-	1
Aug-26 44.00	1.31	-	-	-	49.72	-0.17	-	1
Sep-26 24.00	0.02	-	-	-	56.44	-	-	4
Sep-26 26.00	0.04	-	-	-	55.79	-0.01	-	4
Sep-26 30.00	0.13	-	-	-	54.48	-0.02	-	45
Sep-26 31.00	0.17	-	-	-	54.16	-0.02	-	50
Sep-26 35.00	0.40	-	-	-	52.85	-0.05	-	1
Sep-26 37.00	0.61	-	-	-	52.20	-0.08	-	11
Sep-26 41.00	1.20	-	-	-	50.90	-0.13	-	20
Sep-26 42.00	1.37	-	-	-	50.57	-0.15	-	6
Sep-26 43.00	1.60	-	-	-	50.25	-0.17	-	3
Sep-26 44.00	1.85	-	-	-	49.92	-0.19	-	21
Sep-26 45.00	2.10	-	-	-	49.59	-0.21	-	6
Sep-26 46.00	2.35	-	-	-	49.27	-0.23	-	750
Sep-26 48.00	3.04	-	-	-	48.62	-0.28	-	11
Sep-26 50.00	3.74	-	-	-	47.96	-0.33	-	24
Sep-26 52.00	4.64	-	-	-	47.31	-0.39	-	71
Sep-26 56.00	6.72	-	-	-	46.50	-0.50	-	11
Dec-26 28.00	0.29	-	-	-	52.58	-0.03	-	1
Dec-26 30.00	0.44	-	-	-	52.14	-0.04	-	6
Dec-26 32.00	0.64	-	-	-	51.69	-0.06	-	10
Dec-26 35.00	1.02	-	-	-	51.03	-0.09	-	1
Dec-26 38.00	1.57	-	-	-	50.36	-0.13	-	15
Dec-26 40.00	2.02	-	-	-	49.92	-0.16	-	1
Dec-26 42.00	2.55	-	-	-	49.48	-0.19	-	11
Dec-26 46.00	3.83	-	-	-	48.59	-0.26	-	2
Dec-26 47.00	4.19	-	-	-	48.37	-0.28	-	4
Dec-26 50.00	5.43	5.18	5.18	5.18	47.71	-0.34	1	7
Dec-26 52.00	6.35	-	-	-	47.26	-0.38	-	76
Dec-26 54.00	7.30	-	-	-	46.82	-0.42	-	50
Dec-26 60.00	10.80	-	-	-	45.46	-0.55	-	50
Dec-26 70.00	18.00	-	-	-	43.18	-0.74	-	1
Mar-27 42.00	3.39	-	-	-	48.31	-0.20	-	2
Mar-27 49.00	6.05	-	-	-	46.72	-0.32	-	20
Mar-27 50.00	6.52	-	-	-	46.49	-0.34	-	12
Mar-27 60.00	11.96	-	-	-	44.93	-0.52	-	3
Dec-27 44.00	5.70	-	-	-	43.49	-0.25	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	8.65	-	-	-	52.90	0.89	-	5
Jun-26 52.00	4.06	-	-	-	50.17	0.65	-	5
Jun-26 54.00	2.93	-	-	-	49.26	0.54	-	10
Jun-26 56.00	2.03	-	-	-	48.70	0.43	-	1
Jun-26 58.00	1.35	-	-	-	48.17	0.32	-	5
Jun-26 60.00	0.86	-	-	-	47.64	0.23	-	90
Jun-26 68.00	0.08	-	-	-	45.52	0.03	-	5
Dec-26 60.00	5.38	-	-	-	45.63	0.45	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	0.04	-	-	-	55.07	-0.01	-	90
Jun-26 45.00	0.28	-	-	-	52.79	-0.08	-	5
Jun-26 50.00	1.14	-	-	-	50.51	-0.25	-	5

	Previous Close	59.05		25/05/26
	LABORAT. ROVI Close	60.10		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	1.91	-	-	-	28.84	0.53	-	1
Jun-26 62.00	1.08	-	-	-	28.74	0.36	-	2
Jun-26 82.00	-	-	-	-	28.07	-	-	1
Jul-26 62.00	1.78	-	-	-	28.47	0.41	-	5
Jul-26 66.00	0.70	-	-	-	28.36	0.21	-	1
Jul-26 90.00	-	-	-	-	27.69	-	-	4
Sep-26 64.00	2.31	-	-	-	29.77	0.37	-	1
Sep-26 66.00	1.75	-	-	-	29.72	0.30	-	2
Sep-26 68.00	1.29	-	-	-	29.66	0.24	-	1
Sep-26 78.00	0.24	-	-	-	29.38	0.06	-	750
Sep-26 88.00	0.03	-	-	-	29.11	0.01	-	1
Sep-26 96.00	0.01	-	-	-	28.88	-	-	15
Dec-26 32.00	28.19	-	-	-	39.66	1.00	-	3
Dec-26 66.00	3.15	-	-	-	30.08	0.38	-	750
Dec-26 80.00	0.70	-	-	-	29.54	0.12	-	15
Dec-26 82.00	0.55	-	-	-	29.46	0.10	-	15
Dec-26 84.00	0.44	-	-	-	29.38	0.08	-	15
Dec-26 86.00	0.33	-	-	-	29.30	0.06	-	15
Dec-26 88.00	0.26	-	-	-	29.23	0.05	-	14
Dec-26 90.00	0.20	-	-	-	29.15	0.04	-	14
Dec-26 92.00	0.15	-	-	-	29.07	0.03	-	5
Dec-26 96.00	0.09	-	-	-	28.92	0.02	-	5
Dec-26 100.00	0.05	-	-	-	28.76	0.01	-	5
Mar-27 70.00	3.15	-	-	-	29.83	0.34	-	2
Mar-27 88.00	0.65	-	-	-	29.13	0.10	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 50.00	0.04	-	-	-	34.61	-0.02	-	1
Jun-26 54.00	0.25	-	-	-	32.91	-0.10	-	1
Jun-26 56.00	0.53	-	-	-	32.05	-0.18	-	2
Jun-26 58.00	1.05	0.93	0.93	0.93	31.20	-0.31	1	5
Jun-26 60.00	1.82	-	-	-	30.34	-0.47	-	11
Jun-26 66.00	6.14	-	-	-	30.10	-0.88	-	1
Aug-26 50.00	0.71	-	-	-	33.68	-0.13	-	1
Sep-26 48.00	0.69	-	-	-	34.12	-0.11	-	1
Sep-26 54.00	1.88	-	-	-	31.69	-0.26	-	1
Sep-26 56.00	2.50	-	-	-	30.88	-0.33	-	8
Sep-26 58.00	3.29	-	-	-	30.07	-0.41	-	5
Sep-26 60.00	4.21	-	-	-	29.26	-0.49	-	6
Sep-26 64.00	6.70	-	-	-	29.11	-0.65	-	2
Sep-26 70.00	11.42	-	-	-	28.95	-0.83	-	1,500
Sep-26 72.00	13.17	-	-	-	28.89	-0.87	-	20
Sep-26 76.00	16.87	-	-	-	28.78	-0.93	-	406
Dec-26 54.00	2.96	-	-	-	31.44	-0.29	-	7
Dec-26 56.00	3.65	-	-	-	30.77	-0.35	-	5
Dec-26 58.00	4.47	-	-	-	30.11	-0.41	-	5
Dec-26 60.00	5.39	-	-	-	29.44	-0.47	-	36
Dec-26 62.00	6.53	-	-	-	29.34	-0.53	-	1,500
Dec-26 66.00	9.15	-	-	-	29.18	-0.64	-	10
Dec-26 68.00	10.62	-	-	-	29.10	-0.70	-	65
Dec-26 76.00	17.26	-	-	-	28.79	-0.87	-	400
Mar-27 50.00	2.51	-	-	-	32.28	-0.22	-	1
Mar-27 54.00	3.76	-	-	-	31.20	-0.30	-	5
Mar-27 56.00	4.53	-	-	-	30.65	-0.35	-	5
Mar-27 58.00	5.36	-	-	-	30.11	-0.40	-	6
Mar-27 60.00	6.29	-	-	-	29.57	-0.45	-	6
Mar-27 62.00	7.43	-	-	-	29.47	-0.50	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.50	-	-	-	32.28	-0.21	-	3

	Previous Close	4.16		25/05/26
	MAPFRE Close	4.21		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.60	1.61	-	-	-	27.47	1.00	-	1
Jun-26 3.50	0.71	-	-	-	25.12	1.00	5	-
Jun-26 3.60	0.61	-	-	-	24.86	1.00	5	-
Jun-26 3.70	0.51	-	-	-	24.60	1.00	5	-
Jun-26 3.80	0.41	-	-	-	24.34	1.00	10	214
Jun-26 3.90	0.31	-	-	-	24.08	1.00	1	-
Jun-26 4.00	0.21	-	-	-	23.81	1.00	2	1
Jun-26 4.10	0.11	-	-	-	23.55	0.84	20	-
Jun-26 4.40	0.02	-	-	-	22.83	0.13	-	33
Jun-26 4.50	0.01	-	-	-	22.60	0.06	-	10
Jun-26 4.60	-	-	-	-	22.37	0.03	-	2
Sep-26 3.80	0.41	-	-	-	23.43	0.75	-	3
Sep-26 3.90	0.34	-	-	-	23.25	0.69	-	10
Sep-26 4.10	0.22	-	-	-	22.89	0.54	-	22
Sep-26 4.20	0.18	-	-	-	22.70	0.47	-	783
Sep-26 4.30	0.14	-	-	-	22.52	0.40	-	13
Sep-26 4.40	0.10	-	-	-	22.32	0.33	-	3
Sep-26 4.50	0.08	-	-	-	22.13	0.26	-	13
Sep-26 4.70	0.04	-	-	-	21.75	0.16	-	15
Dec-26 3.90	0.42	-	-	-	24.44	0.67	-	5
Dec-26 4.10	0.31	-	-	-	24.29	0.56	-	35
Dec-26 4.30	0.22	-	-	-	24.08	0.45	-	21
Dec-26 4.40	0.18	-	-	-	23.94	0.40	-	1
Dec-26 4.50	0.15	-	-	-	23.81	0.35	-	11
Mar-27 4.00	0.41	-	-	-	24.91	0.60	-	1
Mar-27 4.90	0.11	-	-	-	24.04	0.24	-	3
Jun-27 4.20	0.36	-	-	-	25.23	0.52	-	7
Jun-27 4.30	0.32	-	-	-	25.14	0.48	-	8
Jun-27 5.00	0.13	-	-	-	24.41	0.25	-	1
Dec-27 5.00	0.19	-	-	-	25.36	0.30	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.00	-	-	-	-	28.64	-	-	3
Jun-26 3.00	-	-	-	-	26.03	-	-	15
Jun-26 3.50	-	-	-	-	24.72	-0.01	-	5
Jun-26 3.60	-	-	-	-	24.46	-0.02	-	5
Jun-26 3.70	0.01	-	-	-	24.20	-0.05	-	20
Jun-26 3.80	0.01	-	-	-	23.94	-0.11	-	1
Jun-26 4.00	0.06	-	-	-	23.41	-0.33	-	107
Jun-26 4.20	0.16	-	-	-	22.89	-0.64	-	1
Jun-26 4.90	0.80	-	-	-	21.28	-1.00	-	5
Jul-26 3.90	0.06	-	-	-	22.31	-0.26	-	1
Jul-26 4.20	0.19	-	-	-	21.57	-0.59	-	3
Jul-26 4.60	0.51	-	-	-	20.65	-0.94	-	1
Sep-26 1.70	-	-	-	-	26.29	-	-	20
Sep-26 3.20	0.01	-	-	-	23.56	-0.02	-	2
Sep-26 3.30	0.01	-	-	-	23.37	-0.04	-	2
Sep-26 3.60	0.04	-	-	-	22.83	-0.13	-	5
Sep-26 3.70	0.06	-	-	-	22.65	-0.18	-	50
Sep-26 3.80	0.08	-	-	-	22.46	-0.24	-	30
Sep-26 3.90	0.11	-	-	-	22.28	-0.31	-	1
Sep-26 5.00	0.90	-	-	-	20.21	-0.99	-	9
Dec-26 3.20	0.02	-	-	-	22.83	-0.07	-	2
Dec-26 3.60	0.09	-	-	-	22.51	-0.21	-	3
Dec-26 3.70	0.12	-	-	-	22.43	-0.26	-	116
Dec-26 3.80	0.15	-	-	-	22.35	-0.31	-	20
Dec-26 4.00	0.24	-	-	-	22.19	-0.43	-	5
Dec-26 4.20	0.34	-	-	-	22.04	-0.55	-	50
Dec-26 4.50	0.54	-	-	-	21.64	-0.71	-	20
Mar-27 3.50	0.10	-	-	-	22.59	-0.20	-	4
Mar-27 3.60	0.13	-	-	-	22.54	-0.24	-	1
Mar-27 3.70	0.16	-	-	-	22.49	-0.28	-	5
Dec-27 3.60	0.27	-	-	-	23.07	-0.32	-	10

	Previous Close	11.46		25/05/26
	MELIA HOTELS Close	11.52		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.00	4.53	-	-	-	36.84	1.00	-	5
Jun-26 9.00	2.53	-	-	-	34.12	1.00	-	3
Jun-26 9.75	1.79	-	-	-	33.10	0.98	-	22
Jul-26 12.00	0.31	-	-	-	30.08	0.38	-	25
Sep-26 7.75	3.79	-	-	-	36.40	1.00	-	5
Sep-26 8.00	3.54	-	-	-	36.07	0.99	-	1,900
Sep-26 8.50	3.06	-	-	-	35.42	0.97	-	8
Sep-26 12.50	0.39	-	-	-	30.50	0.33	-	25
Dec-26 10.00	1.95	-	-	-	32.94	0.75	-	20
Dec-26 13.00	0.51	-	-	-	30.02	0.33	-	25
Mar-27 7.75	3.89	-	-	-	35.16	0.92	-	8
Mar-27 8.75	3.06	-	-	-	34.09	0.86	-	5
Mar-27 12.00	1.09	-	-	-	30.83	0.50	-	400
Mar-27 12.50	0.90	-	-	-	30.52	0.44	-	50
Jun-27 7.50	4.19	-	-	-	33.87	0.92	-	5
Jun-27 7.75	3.98	-	-	-	33.66	0.91	-	5
Sep-27 7.25	4.42	-	-	-	33.21	0.93	-	5
Dec-27 7.00	4.67	-	-	-	32.69	0.94	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	-	-	-	-	35.52	-	-	6
Jun-26 8.75	-	-	-	-	34.50	-	-	1
Jul-26 9.75	0.07	-	-	-	33.19	-0.10	-	10
Sep-26 10.50	0.42	-	-	-	32.23	-0.29	-	400
Sep-26 11.00	0.61	-	-	-	31.58	-0.39	-	20
Dec-26 8.25	0.12	-	-	-	34.32	-0.08	-	30
Dec-26 11.00	0.83	-	-	-	30.98	-0.39	-	10
Mar-27 9.25	0.38	-	-	-	32.03	-0.18	-	50
Mar-27 9.50	0.44	-	-	-	31.76	-0.21	-	100
Mar-27 9.75	0.51	-	-	-	31.49	-0.23	-	25
Mar-27 10.00	0.59	-	-	-	31.23	-0.26	-	100
Mar-27 11.00	0.97	-	-	-	30.16	-0.38	-	3

	Previous Close	14.86		25/05/26
	MERLIN Close	15.20		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.00	4.21	-	-	-	33.89	1.00	-	4
Jun-26 14.50	0.89	-	-	-	27.75	0.76	-	7
Jun-26 15.50	0.30	-	-	-	26.38	0.41	-	25
Jun-26 16.00	0.15	-	-	-	26.15	0.24	-	27
Sep-26 16.00	0.60	-	-	-	25.66	0.41	-	24,000
Dec-26 15.50	1.07	-	-	-	25.43	0.52	-	6
Dec-26 16.50	0.68	-	-	-	25.06	0.38	-	24,000
Mar-27 14.50	1.82	-	-	-	26.04	0.64	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.75	-	-	-	-	36.70	-	-	1
Jun-26 11.00	-	-	-	-	32.75	-	-	514
Jun-26 12.00	-	-	-	-	30.99	-	-	37
Jun-26 13.00	0.01	-	-	-	29.24	-0.02	-	1
Jun-26 14.00	0.06	-	-	-	27.49	-0.12	-	2
Jun-26 14.50	0.15	-	-	-	26.61	-0.23	-	110
Jul-26 13.50	0.10	-	-	-	28.17	-0.12	-	3
Sep-26 10.00	0.01	-	-	-	33.87	-0.01	-	1
Sep-26 12.00	0.08	-	-	-	30.49	-0.07	-	2
Sep-26 12.50	0.13	-	-	-	29.65	-0.10	-	1
Dec-26 11.00	0.12	-	-	-	30.96	-0.07	-	1,050
Dec-27 12.50	0.65	-	-	-	24.39	-0.22	-	5,000

	Previous Close	29.70		25/05/26
	NATURGY Close	29.72		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	5.75	-	-	-	26.03	1.00	-	1
Jun-26 25.00	4.76	-	-	-	24.85	1.00	-	190
Jun-26 26.00	3.76	3.62	3.70	3.62	23.67	0.99	3	73
Jun-26 27.00	2.79	-	-	-	22.49	0.95	-	750
Jun-26 28.00	1.87	-	-	-	21.32	0.87	-	3,058
Jun-26 29.00	1.08	-	-	-	20.14	0.70	-	28
Jun-26 31.00	0.16	-	-	-	18.43	0.21	-	10
Jun-26 32.00	0.04	-	-	-	17.76	0.06	-	1
Jul-26 29.00	1.36	-	-	-	20.17	0.65	-	4
Jul-26 32.00	0.16	-	-	-	17.84	0.16	-	145
Aug-26 33.00	0.12	-	-	-	17.70	0.10	-	30
Sep-26 22.00	7.81	-	-	-	28.36	0.99	-	1
Sep-26 26.00	3.99	-	-	-	24.14	0.89	-	5
Sep-26 27.00	3.13	-	-	-	23.09	0.82	-	1,003
Sep-26 28.00	2.35	-	-	-	22.03	0.73	-	125
Sep-26 29.00	1.66	-	-	-	20.98	0.62	-	100
Sep-26 30.00	1.09	1.08	1.08	1.08	20.06	0.48	1	169
Dec-26 23.00	6.86	-	-	-	26.69	0.97	-	4
Dec-26 25.00	5.01	-	-	-	25.03	0.90	-	370
Dec-26 26.00	4.15	-	-	-	24.20	0.84	-	10
Dec-26 27.00	3.34	-	-	-	23.37	0.77	-	11
Dec-26 28.00	2.64	-	-	-	22.54	0.68	-	4
Dec-26 29.00	2.01	-	-	-	21.71	0.58	-	495
Dec-26 30.00	1.47	-	-	-	20.98	0.48	-	196
Dec-26 31.00	1.05	-	-	-	20.51	0.39	-	1
Mar-27 24.00	5.99	-	-	-	25.34	0.91	-	1
Mar-27 25.00	5.12	-	-	-	24.64	0.86	-	2
Mar-27 26.00	4.33	-	-	-	23.93	0.79	-	60
Mar-27 28.00	2.93	-	-	-	22.52	0.64	-	13
Mar-27 29.00	2.34	-	-	-	21.81	0.56	-	200
Mar-27 30.00	1.82	-	-	-	21.18	0.49	-	300
Mar-27 32.00	1.07	-	-	-	20.35	0.34	-	1
Jun-27 25.00	5.19	-	-	-	24.65	0.84	-	385
Jun-27 32.00	1.26	-	-	-	20.77	0.36	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 18.50	-	-	-	-	33.17	-	-	1
Jun-26 20.00	-	-	-	-	31.41	-	-	3,000
Jun-26 21.00	-	-	-	-	30.23	-	-	50
Jun-26 22.00	-	-	-	-	29.05	-	-	16
Jun-26 23.00	-	-	-	-	27.87	-	-	31
Jun-26 24.00	-	-	-	-	26.70	-	-	3,050
Jun-26 25.00	-	-	-	-	25.52	-	-	99
Jun-26 26.00	0.01	-	-	-	24.34	-0.02	-	48
Jun-26 27.00	0.04	-	-	-	23.16	-0.05	-	65
Jun-26 28.00	0.13	-	-	-	21.99	-0.14	-	34
Jun-26 29.00	0.34	-	-	-	20.81	-0.31	-	13
Jun-26 30.00	0.75	0.70	0.70	0.70	19.77	-0.55	30	34
Jul-26 25.00	0.03	-	-	-	24.84	-0.03	-	7
Jul-26 26.00	0.07	-	-	-	23.70	-0.06	-	1
Jul-26 27.00	0.15	-	-	-	22.55	-0.12	-	4
Jul-26 28.00	0.31	-	-	-	21.41	-0.21	-	3
Jul-26 29.00	0.56	-	-	-	20.26	-0.35	-	166
Jul-26 30.00	0.99	0.99	0.99	0.99	19.25	-0.53	1	1
Sep-26 18.00	-	-	-	-	31.28	-	-	10
Sep-26 19.00	0.01	-	-	-	30.22	-	-	25
Sep-26 19.50	0.01	-	-	-	29.69	-0.01	-	25
Sep-26 20.00	0.01	-	-	-	29.17	-0.01	-	26
Sep-26 21.00	0.03	-	-	-	28.11	-0.01	-	28
Sep-26 22.00	0.05	-	-	-	27.06	-0.03	-	27
Sep-26 23.00	0.08	0.10	0.10	0.10	26.00	-0.04	1	31
Sep-26 24.00	0.13	-	-	-	24.95	-0.07	-	323
Sep-26 25.00	0.21	-	-	-	23.90	-0.11	-	18
Sep-26 26.00	0.34	-	-	-	22.84	-0.16	-	2
Sep-26 27.00	0.52	-	-	-	21.79	-0.23	-	57
Sep-26 28.00	0.79	-	-	-	20.73	-0.33	-	1
Dec-26 18.00	0.03	-	-	-	28.72	-0.01	-	2
Dec-26 19.50	0.06	-	-	-	27.47	-0.02	-	5
Dec-26 20.00	0.07	-	-	-	27.06	-0.03	-	13
Dec-26 22.00	0.17	-	-	-	25.40	-0.07	-	2
Dec-26 23.00	0.25	-	-	-	24.57	-0.09	-	13
Dec-26 24.00	0.37	-	-	-	23.74	-0.13	-	2,142
Dec-26 25.00	0.53	-	-	-	22.91	-0.18	-	122
Dec-26 26.00	0.73	0.83	0.83	0.83	22.08	-0.24	1	87
Mar-27 18.00	0.05	-	-	-	27.15	-0.02	-	1
Mar-27 24.00	0.52	-	-	-	22.91	-0.15	-	501
Mar-27 26.00	0.95	-	-	-	21.50	-0.26	-	191
Mar-27 28.00	1.59	-	-	-	20.09	-0.39	-	1
Jun-27 26.00	1.25	-	-	-	20.93	-0.29	-	1
Sep-27 26.00	1.60	-	-	-	20.79	-0.33	-	95
Dec-27 26.00	1.93	-	-	-	20.62	-0.36	-	97
Jun-28 26.00	2.34	-	-	-	20.20	-0.38	-	95

	Previous Close	0.42		25/05/26
	OBRASCON HUARTE Close	0.48		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.14	-	-	-	43.73	1.00	-	1,005
Jun-26 0.50	0.02	-	-	-	42.81	0.42	-	200
Jul-26 0.50	0.03	-	-	-	42.83	0.46	-	20
Sep-26 0.25	0.24	-	-	-	44.05	1.00	-	600
Dec-26 0.40	0.11	-	-	-	43.17	0.79	-	5
Dec-26 0.50	0.06	-	-	-	42.72	0.54	-	1
Mar-28 0.50	0.11	-	-	-	42.52	0.62	-	10

	Previous Close	100.80		25/05/26
	PHARMA MAR Close	101.50		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 64.00	37.60	-	-	-	65.87	1.00	-	1
Jun-26 68.00	33.63	-	-	-	64.52	0.99	-	1
Jun-26 70.00	31.66	-	-	-	63.85	0.99	-	1
Jun-26 72.00	29.69	-	-	-	63.17	0.98	-	1
Jun-26 76.00	25.81	-	-	-	61.82	0.97	-	1
Jun-26 80.00	22.02	-	-	-	60.46	0.94	-	3
Jun-26 96.00	8.98	-	-	-	55.05	0.68	-	3
Jun-26 98.00	7.69	-	-	-	54.37	0.63	-	1
Jun-26 100.00	6.56	-	-	-	53.70	0.57	-	1
Jun-26 105.00	4.17	-	-	-	52.58	0.43	-	6
Jun-26 110.00	2.49	2.30	2.30	2.30	51.71	0.30	3	3
Jun-26 115.00	1.40	-	-	-	50.84	0.20	-	1
Jun-26 120.00	0.72	-	-	-	49.97	0.12	-	4
Jun-26 130.00	0.14	-	-	-	48.23	0.03	-	1
Sep-26 78.00	26.85	-	-	-	59.35	0.83	-	1
Sep-26 92.00	16.95	-	-	-	54.94	0.68	-	4
Sep-26 120.00	5.47	-	-	-	51.33	0.33	-	2
Sep-26 130.00	3.49	-	-	-	51.00	0.23	-	2
Sep-26 135.00	2.80	-	-	-	50.84	0.20	-	4
Sep-26 140.00	2.16	-	-	-	50.68	0.16	-	2
Sep-26 150.00	1.30	-	-	-	50.35	0.11	-	4
Dec-26 76.00	30.77	-	-	-	55.78	0.82	-	1
Dec-26 110.00	11.68	-	-	-	48.99	0.49	-	1
Mar-27 88.00	24.39	-	-	-	48.83	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	76.61	-	-	4
Jun-26 43.00	-	-	-	-	73.91	-	-	8
Jun-26 45.00	-	-	-	-	73.23	-	-	1
Jun-26 49.00	-	-	-	-	71.88	-	-	2
Jun-26 62.00	0.01	-	-	-	67.48	-	-	1
Jun-26 64.00	0.02	-	-	-	66.80	-	-	6
Jun-26 66.00	0.03	-	-	-	66.13	-	-	4
Jun-26 74.00	0.16	-	-	-	63.42	-0.02	-	1
Jun-26 76.00	0.22	-	-	-	62.75	-0.03	-	4
Jun-26 78.00	0.32	-	-	-	62.07	-0.04	-	1
Jun-26 80.00	0.44	-	-	-	61.39	-0.06	-	2
Jun-26 86.00	1.07	-	-	-	59.36	-0.13	-	4
Jun-26 90.00	1.77	-	-	-	58.01	-0.19	-	6
Jun-26 100.00	5.03	-	-	-	54.63	-0.43	-	3
Jul-26 66.00	0.35	-	-	-	64.80	-0.03	-	20
Jul-26 88.00	3.39	-	-	-	57.50	-0.23	-	40
Jul-26 90.00	3.98	-	-	-	56.83	-0.26	-	15
Sep-26 45.00	0.19	-	-	-	70.03	-0.01	-	15
Sep-26 46.00	0.21	-	-	-	69.72	-0.01	-	9
Sep-26 47.00	0.25	-	-	-	69.40	-0.02	-	12
Sep-26 52.00	0.45	-	-	-	67.83	-0.03	-	1
Sep-26 54.00	0.57	-	-	-	67.20	-0.03	-	1
Sep-26 60.00	1.00	-	-	-	65.30	-0.05	-	5
Sep-26 62.00	1.22	-	-	-	64.67	-0.06	-	5
Sep-26 66.00	1.65	-	-	-	63.41	-0.08	-	3
Sep-26 74.00	2.92	-	-	-	60.89	-0.14	-	2
Sep-26 78.00	3.80	-	-	-	59.63	-0.17	-	1
Sep-26 80.00	4.28	-	-	-	59.00	-0.19	-	1
Sep-26 82.00	4.75	-	-	-	58.37	-0.21	-	5
Sep-26 88.00	6.59	-	-	-	56.48	-0.28	-	3
Sep-26 92.00	7.90	-	-	-	55.22	-0.32	-	1
Dec-26 48.00	0.79	-	-	-	62.81	-0.03	-	1
Dec-26 60.00	2.02	-	-	-	59.70	-0.08	-	2
Dec-26 62.00	2.36	-	-	-	59.18	-0.09	-	1
Dec-26 70.00	3.79	-	-	-	57.10	-0.14	-	1
Dec-26 76.00	5.28	-	-	-	55.55	-0.18	-	15
Dec-26 78.00	5.77	-	-	-	55.03	-0.20	-	10
Mar-27 78.00	6.94	-	-	-	51.05	-0.21	-	1
Mar-27 80.00	7.64	-	-	-	50.67	-0.22	-	1

	Previous Close	15.27		25/05/26
	PUIG Close	15.27		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	2.30	-	-	-	38.46	0.97	-	17
Jun-26 14.00	1.40	-	-	-	37.78	0.85	-	14
Jun-26 15.00	0.69	-	-	-	37.10	0.60	-	1
Jun-26 16.00	0.24	-	-	-	35.01	0.30	-	10
Jun-26 16.50	0.11	-	-	-	33.70	0.18	-	8
Jun-26 17.00	0.05	-	-	-	32.39	0.09	-	8
Jun-26 17.50	0.02	-	-	-	31.08	0.03	-	115
Jun-26 18.00	-	-	-	-	29.77	0.01	-	13
Jun-26 18.50	-	-	-	-	28.46	-	-	26
Jun-26 19.00	-	-	-	-	27.15	-	-	5
Jun-26 20.00	-	-	-	-	24.53	-	-	3
Jul-26 17.50	0.10	-	-	-	33.53	0.12	-	5
Jul-26 18.00	0.06	-	-	-	32.92	0.07	-	1
Jul-26 19.00	0.02	-	-	-	31.70	0.02	-	1
Aug-26 12.50	2.82	-	-	-	37.71	0.94	-	10
Sep-26 11.00	4.29	-	-	-	40.18	0.99	-	1
Sep-26 14.50	1.51	-	-	-	38.20	0.61	-	3
Sep-26 16.00	0.85	-	-	-	37.39	0.42	-	9
Sep-26 19.00	0.20	-	-	-	35.89	0.14	-	1
Sep-26 21.00	0.06	-	-	-	34.88	0.05	-	8,553
Dec-26 15.00	1.61	1.60	1.60	1.60	35.61	0.56	2	3
Dec-26 16.50	1.04	-	-	-	35.32	0.42	-	2
Dec-26 17.00	0.89	-	-	-	35.25	0.37	-	10
Dec-26 18.00	0.65	-	-	-	35.12	0.29	-	2
Dec-26 19.00	0.46	-	-	-	34.99	0.23	-	1
Dec-26 19.50	0.39	-	-	-	34.93	0.20	-	20
Dec-26 20.00	0.32	-	-	-	34.86	0.17	-	1
Dec-26 23.00	0.10	-	-	-	34.47	0.07	-	1
Jun-27 11.00	4.44	-	-	-	32.84	0.88	-	5
Jun-27 15.50	1.72	-	-	-	31.43	0.54	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	37.73	-	-	4
Jun-26 12.00	0.01	-	-	-	37.39	-0.01	-	2,168
Jun-26 13.00	0.05	-	-	-	36.72	-0.07	-	28
Jun-26 13.50	0.11	-	-	-	36.38	-0.15	-	526
Jun-26 14.00	0.22	-	-	-	36.04	-0.25	-	7
Jun-26 14.50	0.39	-	-	-	35.70	-0.38	-	140
Jun-26 15.00	0.63	-	-	-	35.36	-0.52	-	506
Jun-26 15.50	0.93	-	-	-	34.58	-0.66	-	28
Jun-26 16.00	1.28	-	-	-	33.27	-0.79	-	113
Jun-26 16.50	1.70	-	-	-	31.96	-0.88	-	5
Jun-26 17.00	2.16	-	-	-	30.65	-0.95	-	28
Jun-26 17.50	2.64	-	-	-	29.34	-0.98	-	20
Jun-26 18.00	3.13	-	-	-	28.03	-1.00	-	21
Jul-26 13.50	0.27	0.33	0.33	0.33	35.44	-0.22	3	3
Jul-26 14.00	0.41	0.44	0.44	0.44	35.14	-0.30	2	3
Jul-26 14.50	0.61	-	-	-	34.83	-0.40	-	27
Jul-26 15.00	0.85	-	-	-	34.53	-0.50	-	16
Jul-26 15.50	1.13	-	-	-	34.08	-0.60	-	5
Jul-26 17.00	2.26	-	-	-	32.25	-0.85	-	6
Aug-26 12.50	0.20	-	-	-	35.70	-0.14	-	3
Aug-26 15.00	1.05	-	-	-	34.23	-0.48	-	1
Aug-26 16.50	2.01	-	-	-	33.18	-0.71	-	9
Sep-26 12.00	0.23	-	-	-	37.57	-0.13	-	5
Sep-26 12.50	0.32	-	-	-	37.28	-0.17	-	149
Sep-26 13.00	0.44	-	-	-	37.00	-0.22	-	22
Sep-26 13.50	0.60	-	-	-	36.71	-0.28	-	17
Sep-26 14.00	0.77	-	-	-	36.43	-0.34	-	42
Sep-26 14.50	1.00	-	-	-	36.15	-0.40	-	1
Sep-26 15.00	1.24	-	-	-	35.86	-0.47	-	8,342
Sep-26 16.00	1.84	1.76	1.76	1.76	35.34	-0.60	3	243
Sep-26 16.50	2.17	-	-	-	35.09	-0.66	-	12
Sep-26 17.50	2.93	-	-	-	34.59	-0.77	-	4
Dec-26 11.00	0.22	-	-	-	36.05	-0.10	-	2
Dec-26 12.00	0.40	-	-	-	35.57	-0.17	-	502
Dec-26 12.50	0.53	-	-	-	35.33	-0.21	-	5
Dec-26 13.00	0.68	-	-	-	35.09	-0.25	-	2
Dec-26 13.50	0.85	-	-	-	34.85	-0.30	-	4
Dec-26 14.00	1.05	1.05	1.05	1.05	34.61	-0.35	10	47
Dec-26 14.50	1.28	1.11	1.11	1.11	34.37	-0.40	5	15
Dec-26 15.00	1.52	-	-	-	34.13	-0.45	-	16
Dec-26 16.00	2.11	-	-	-	33.90	-0.56	-	30
Dec-26 16.50	2.45	-	-	-	33.84	-0.60	-	17
Dec-26 17.00	2.80	-	-	-	33.77	-0.65	-	6
Dec-26 17.50	3.17	-	-	-	33.71	-0.70	-	10
Dec-26 21.00	6.20	-	-	-	33.25	-0.92	-	6
Dec-26 32.00	17.10	-	-	-	32.02	-1.00	-	1
Mar-27 12.00	0.54	-	-	-	34.01	-0.19	-	1
Mar-27 15.50	2.00	2.08	2.08	2.08	32.63	-0.48	2	2
Mar-27 16.00	2.29	2.20	2.20	2.20	32.60	-0.53	70	85
Mar-27 16.50	2.63	-	-	-	32.57	-0.57	-	10
Jun-27 16.00	2.54	-	-	-	30.60	-0.54	-	311
Jun-27 21.00	6.43	-	-	-	30.38	-0.83	-	20
Sep-27 11.00	0.47	0.60	0.60	0.60	30.43	-0.15	1	19
Dec-27 15.00	2.11	-	-	-	28.43	-0.44	-	4
Dec-27 15.50	2.39	-	-	-	28.36	-0.48	-	162
Dec-27 16.00	2.69	-	-	-	28.35	-0.52	-	156
Dec-27 16.50	3.03	-	-	-	28.34	-0.55	-	151
Mar-28 17.50	3.78	-	-	-	27.62	-0.61	-	143

	Previous Close	14.95		25/05/26
	REDEIA Close	15.00		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	1.05	-	-	-	20.06	0.91	-	1
Jun-26 14.50	0.63	-	-	-	19.31	0.76	-	31
Jun-26 15.00	0.30	0.33	0.33	0.33	18.57	0.52	1	66
Jun-26 15.50	0.11	0.12	0.12	0.12	17.93	0.26	1	209
Jun-26 16.00	0.03	-	-	-	17.28	0.08	-	1,389
Jun-26 16.50	-	-	-	-	16.64	0.02	-	61
Jun-26 17.00	-	-	-	-	15.99	-	-	1
Jun-26 17.50	-	-	-	-	15.35	-	-	2
Jun-26 18.00	-	-	-	-	14.70	-	-	10
Jun-26 18.50	-	-	-	-	14.06	-	-	1
Jun-26 19.00	-	-	-	-	13.41	-	-	10
Jun-26 20.00	-	-	-	-	12.13	-	-	10
Jul-26 14.00	1.08	-	-	-	19.39	0.89	-	1
Jul-26 15.50	0.14	0.13	0.13	0.13	17.29	0.29	1	3
Sep-26 14.00	1.13	-	-	-	20.58	0.82	-	1
Sep-26 15.00	0.47	-	-	-	19.18	0.49	-	3
Sep-26 15.50	0.27	-	-	-	18.58	0.32	-	15
Sep-26 16.50	0.07	-	-	-	17.38	0.10	-	1
Sep-26 17.00	0.03	-	-	-	16.78	0.05	-	35
Sep-26 17.50	0.01	-	-	-	16.18	0.02	-	1
Sep-26 18.50	-	-	-	-	14.98	-	-	1
Dec-26 12.00	3.03	-	-	-	23.86	0.99	-	20
Dec-26 14.00	1.30	-	-	-	21.73	0.70	-	35
Dec-26 15.00	0.73	-	-	-	20.66	0.47	-	20
Dec-26 15.50	0.53	-	-	-	20.13	0.38	-	17
Dec-26 16.00	0.37	-	-	-	19.59	0.29	-	263
Dec-26 17.00	0.15	-	-	-	18.53	0.15	-	25
Dec-26 17.50	0.09	-	-	-	17.99	0.10	-	26
Dec-26 18.00	0.05	-	-	-	17.46	0.06	-	2
Mar-27 13.50	1.72	1.80	1.80	1.80	21.96	0.76	1	1
Mar-27 15.50	0.66	-	-	-	20.13	0.40	-	43
Mar-27 16.00	0.49	-	-	-	19.63	0.32	-	36
Mar-27 16.50	0.34	-	-	-	19.13	0.25	-	26
Mar-27 17.00	0.24	-	-	-	18.63	0.19	-	6
Mar-27 17.50	0.16	-	-	-	18.13	0.14	-	10
Jun-27 16.00	0.63	-	-	-	19.72	0.36	-	1
Dec-27 14.50	1.33	-	-	-	20.64	0.55	-	278
Dec-27 18.00	0.22	-	-	-	17.27	0.16	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	-	-	-	-	21.04	-	-	1
Jun-26 13.50	0.01	-	-	-	20.29	-0.02	-	1,378
Jun-26 14.00	0.03	-	-	-	19.55	-0.08	-	261
Jun-26 14.50	0.10	0.13	0.13	0.13	18.80	-0.23	3	155
Jun-26 15.00	0.27	-	-	-	18.06	-0.48	-	107
Jun-26 15.50	0.59	-	-	-	17.42	-0.75	-	108
Jun-26 16.00	1.01	-	-	-	16.77	-0.94	-	33
Jul-26 12.50	0.01	-	-	-	20.23	-0.03	-	11
Jul-26 13.50	0.09	-	-	-	18.79	-0.17	-	11
Jul-26 14.00	0.21	0.21	0.21	0.21	18.06	-0.32	1	62
Jul-26 14.50	0.42	-	-	-	17.34	-0.51	-	8
Jul-26 15.00	0.72	-	-	-	16.62	-0.72	-	2
Aug-26 14.50	0.52	-	-	-	17.52	-0.50	-	5
Sep-26 12.50	0.07	-	-	-	20.34	-0.09	-	11
Sep-26 13.00	0.13	-	-	-	19.64	-0.15	-	8
Sep-26 13.50	0.23	-	-	-	18.94	-0.24	-	51
Sep-26 14.00	0.37	-	-	-	18.24	-0.35	-	36
Sep-26 14.50	0.58	-	-	-	17.54	-0.49	-	10
Sep-26 15.00	0.86	-	-	-	16.84	-0.64	-	25
Sep-26 15.50	1.21	-	-	-	16.24	-0.78	-	3
Sep-26 16.00	1.62	-	-	-	15.64	-0.89	-	33
Sep-26 16.50	2.08	-	-	-	15.04	-0.96	-	1
Sep-26 19.00	4.56	-	-	-	12.04	-1.00	-	1
Dec-26 11.50	0.07	-	-	-	21.66	-0.06	-	20
Dec-26 12.00	0.11	-	-	-	21.13	-0.10	-	12
Dec-26 12.50	0.18	-	-	-	20.60	-0.14	-	16
Dec-26 13.00	0.27	-	-	-	20.06	-0.21	-	5
Dec-26 13.50	0.40	-	-	-	19.53	-0.28	-	111
Dec-26 14.00	0.57	0.55	0.55	0.55	19.00	-0.37	1	121
Dec-26 14.50	0.78	-	-	-	18.46	-0.47	-	97
Dec-26 15.00	1.04	-	-	-	17.93	-0.58	-	17
Dec-26 15.50	1.35	-	-	-	17.40	-0.69	-	3
Dec-26 16.00	1.72	-	-	-	16.86	-0.79	-	32
Dec-26 17.00	2.59	-	-	-	15.80	-0.94	-	1
Dec-26 18.00	3.56	-	-	-	14.73	-1.00	-	1
Mar-27 11.50	0.12	-	-	-	20.21	-0.09	-	1
Mar-27 12.50	0.27	0.28	0.28	0.28	19.32	-0.18	7	7
Mar-27 13.00	0.38	-	-	-	18.88	-0.24	-	103
Mar-27 13.50	0.53	-	-	-	18.43	-0.32	-	15
Mar-27 14.00	0.72	-	-	-	17.99	-0.40	-	2
Mar-27 14.50	0.94	-	-	-	17.54	-0.48	-	7
Mar-27 15.00	1.21	-	-	-	17.10	-0.57	-	1
Mar-27 15.50	1.51	-	-	-	16.60	-0.66	-	3
Mar-27 16.00	1.86	-	-	-	16.10	-0.75	-	1
Mar-27 17.00	2.67	-	-	-	15.10	-0.88	-	3
Jun-27 14.50	1.01	-	-	-	17.20	-0.48	-	5
Jun-27 15.00	1.27	-	-	-	16.82	-0.56	-	1
Jun-27 15.50	1.57	-	-	-	16.30	-0.64	-	13
Dec-27 14.00	1.13	-	-	-	16.95	-0.46	-	20
Dec-27 15.00	1.68	-	-	-	16.35	-0.60	-	11
Dec-27 19.00	4.90	-	-	-	12.26	-0.98	-	6
Dec-28 13.00	1.14	-	-	-	17.18	-0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.23	-	-	-	18.94	-0.23	-	2
Sep-26 14.00	0.37	-	-	-	18.24	-0.35	-	1
Sep-26 15.00	0.84	-	-	-	16.84	-0.62	-	1
Sep-26 18.00	3.48	-	-	-	13.24	-0.99	-	13
Dec-26 13.50	0.39	-	-	-	19.53	-0.27	-	4

	Previous Close	22.26		25/05/26
	REPSOL Close	21.75		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 24.00	-	-	-	-	36.09	-	-	10
Jun-26 9.00	12.76	-	-	-	58.56	1.00	-	1
Jun-26 11.00	10.76	-	-	-	55.06	1.00	-	1
Jun-26 12.00	9.77	9.60	9.60	9.60	53.31	1.00	10	10
Jun-26 14.00	7.77	-	-	-	49.82	1.00	-	3,126
Jun-26 14.50	7.27	-	-	-	48.95	1.00	-	30
Jun-26 15.00	6.77	-	-	-	48.07	1.00	-	76
Jun-26 15.50	6.27	-	-	-	47.20	1.00	-	125
Jun-26 16.00	5.78	-	-	-	46.33	1.00	-	350
Jun-26 16.50	5.28	-	-	-	45.45	0.99	-	110
Jun-26 17.00	4.79	-	-	-	44.58	0.99	-	33
Jun-26 17.50	4.30	4.32	4.32	4.32	43.71	0.98	3	266
Jun-26 18.00	3.81	-	-	-	42.83	0.96	-	500
Jun-26 18.50	3.34	-	-	-	41.96	0.94	-	57
Jun-26 19.00	2.89	-	-	-	41.08	0.91	-	150
Jun-26 19.50	2.44	-	-	-	40.21	0.86	-	125
Jun-26 20.00	2.03	-	-	-	39.34	0.81	-	482
Jun-26 21.00	1.29	-	-	-	37.59	0.66	-	196
Jun-26 22.00	0.73	0.70	0.70	0.70	36.05	0.48	10	318
Jun-26 23.00	0.35	-	-	-	35.13	0.29	-	2,048
Jun-26 24.00	0.15	0.19	0.19	0.19	34.21	0.15	1	1,421
Jun-26 25.00	0.05	0.07	0.07	0.07	33.29	0.06	20	215
Jun-26 26.00	0.01	-	-	-	32.37	0.02	-	52
Jun-26 27.00	-	-	-	-	31.45	-	-	6
Jun-26 28.00	-	-	-	-	30.53	-	-	150
Jul-26 17.50	4.36	-	-	-	41.51	0.95	-	150
Jul-26 19.00	3.01	-	-	-	39.26	0.86	-	6
Jul-26 21.00	1.51	-	-	-	36.26	0.64	-	1
Jul-26 23.00	0.56	-	-	-	34.04	0.34	-	10
Jul-26 24.00	0.30	0.30	0.30	0.30	33.16	0.22	3	35
Jul-26 25.00	0.15	0.17	0.17	0.17	32.29	0.12	13	97
Jul-26 26.00	0.06	-	-	-	31.42	0.06	-	5
Aug-26 24.00	0.50	0.48	0.48	0.48	32.91	0.26	1	1
Aug-26 25.00	0.31	-	-	-	32.45	0.18	-	10
Aug-26 26.00	0.19	0.18	0.18	0.18	31.99	0.12	20	20
Sep-26 14.00	7.79	-	-	-	42.90	1.00	-	51
Sep-26 14.50	7.30	-	-	-	42.31	0.99	-	300
Sep-26 15.00	6.80	-	-	-	41.72	0.99	-	674
Sep-26 15.50	6.32	-	-	-	41.13	0.98	-	295
Sep-26 16.00	5.84	-	-	-	40.54	0.97	-	160
Sep-26 16.50	5.36	-	-	-	39.95	0.95	-	279
Sep-26 17.00	4.91	-	-	-	39.36	0.93	-	311
Sep-26 17.50	4.45	-	-	-	38.77	0.90	-	10
Sep-26 18.00	4.02	-	-	-	38.18	0.87	-	303
Sep-26 18.50	3.61	3.50	3.50	3.50	37.59	0.84	3	405
Sep-26 19.00	3.21	-	-	-	37.00	0.80	-	22
Sep-26 19.50	2.84	-	-	-	36.41	0.75	-	2
Sep-26 20.00	2.48	-	-	-	35.82	0.70	-	52
Sep-26 21.00	1.86	-	-	-	34.64	0.60	-	4
Sep-26 22.00	1.36	-	-	-	33.68	0.49	-	11,898
Sep-26 23.00	0.98	-	-	-	33.42	0.39	-	189
Sep-26 24.00	0.69	-	-	-	33.16	0.30	-	78
Sep-26 25.00	0.47	-	-	-	32.90	0.22	-	177
Sep-26 26.00	0.32	-	-	-	32.64	0.16	-	47
Sep-26 27.00	0.21	-	-	-	32.38	0.12	-	62
Sep-26 28.00	0.13	-	-	-	32.12	0.08	-	68
Sep-26 30.00	0.05	-	-	-	31.60	0.03	-	1
Sep-26 31.00	0.03	-	-	-	31.34	0.02	-	1
Dec-26 10.00	11.78	-	-	-	40.44	1.00	-	14
Dec-26 12.00	9.78	-	-	-	39.00	1.00	-	152
Dec-26 13.00	8.79	-	-	-	38.28	1.00	-	60
Dec-26 13.50	8.29	-	-	-	37.92	1.00	-	100
Dec-26 14.00	7.80	-	-	-	37.56	0.99	-	19,223
Dec-26 14.50	7.31	-	-	-	37.20	0.98	-	1
Dec-26 15.00	6.83	-	-	-	36.84	0.97	-	10
Dec-26 15.50	6.36	-	-	-	36.48	0.96	-	3,160
Dec-26 16.00	5.90	-	-	-	36.12	0.93	-	2,077
Dec-26 16.50	5.46	-	-	-	35.76	0.91	-	1
Dec-26 17.00	5.03	-	-	-	35.40	0.88	-	76
Dec-26 17.50	4.63	-	-	-	35.04	0.85	-	50
Dec-26 18.00	4.23	-	-	-	34.68	0.81	-	127
Dec-26 18.50	3.86	-	-	-	34.32	0.78	-	368
Dec-26 19.00	3.52	-	-	-	33.96	0.74	-	7
Dec-26 19.50	3.18	-	-	-	33.60	0.70	-	101
Dec-26 20.00	2.87	-	-	-	33.24	0.66	-	59
Dec-26 21.00	2.30	-	-	-	32.52	0.59	-	8
Dec-26 22.00	1.83	-	-	-	31.96	0.51	-	4,060
Dec-26 23.00	1.44	-	-	-	31.87	0.43	-	2
Dec-26 24.00	1.13	-	-	-	31.77	0.37	-	11,429
Dec-26 25.00	0.88	0.85	0.85	0.85	31.68	0.30	2	23
Dec-26 26.00	0.66	-	-	-	31.59	0.25	-	1,006
Dec-26 27.00	0.51	-	-	-	31.50	0.20	-	13
Dec-26 28.00	0.38	-	-	-	31.41	0.16	-	3
Dec-26 29.00	0.29	-	-	-	31.31	0.12	-	1
Dec-26 30.00	0.21	-	-	-	31.22	0.10	-	11
Dec-26 31.00	0.15	-	-	-	31.13	0.07	-	1
Mar-27 10.00	11.78	-	-	-	41.59	1.00	-	5
Mar-27 13.00	8.79	-	-	-	39.11	0.99	-	22
Mar-27 13.50	8.30	-	-	-	38.70	0.99	-	25
Mar-27 14.00	7.81	-	-	-	38.28	0.98	-	350
Mar-27 14.50	7.34	-	-	-	37.87	0.97	-	5
Mar-27 15.00	6.88	-	-	-	37.46	0.95	-	8
Mar-27 15.50	6.42	-	-	-	37.04	0.93	-	9
Mar-27 16.00	6.00	-	-	-	36.63	0.90	-	1
Mar-27 16.50	5.57	-	-	-	36.21	0.87	-	25
Mar-27 17.00	5.17	-	-	-	35.80	0.85	-	12
Mar-27 17.50	4.79	-	-	-	35.39	0.81	-	4
Mar-27 18.00	4.42	-	-	-	34.97	0.78	-	65
Mar-27 18.50	4.07	-	-	-	34.56	0.75	-	16
Mar-27 19.00	3.73	-	-	-	34.15	0.72	-	10
Mar-27 19.50	3.42	-	-	-	33.73	0.69	-	10
Mar-27 22.00	2.08	1.92	1.92	1.92	31.83	0.52	10	16
Mar-27 23.00	1.71	-	-	-	31.68	0.45	-	3,020
Mar-27 24.00	1.38	-	-	-	31.53	0.39	-	11
Mar-27 25.00	1.11	-	-	-	31.37	0.33	-	1
Mar-27 27.00	0.71	-	-	-	31.07	0.24	-	20
Mar-27 28.00	0.55	-	-	-	30.91	0.19	-	1
Mar-27 29.00	0.43	-	-	-	30.76	0.16	-	2,000
Mar-27 32.00	0.20	-	-	-	30.30	0.08	-	180
Jun-27 11.00	10.78	-	-	-	40.14	1.00	-	1
Jun-27 11.50	10.28	-	-	-	39.71	1.00	-	5
Jun-27 12.50	9.29	-	-	-	38.85	1.00	-	50
Jun-27 13.00	8.79	-	-	-	38.42	0.99	-	72
Jun-27 13.50	8.31	-	-	-	37.99	0.98	-	27
Jun-27 14.00	7.84	-	-	-	37.56	0.96	-	25
Jun-27 14.50	7.38	-	-	-	37.13	0.95	-	5,050
Jun-27 15.00	6.93	-	-	-	36.70	0.93	-	110
Jun-27 15.50	6.50	-	-	-	36.27	0.90	-	50
Jun-27 16.00	6.09	-	-	-	35.84	0.87	-	2
Jun-27 16.50	5.69	-	-	-	35.42	0.84	-	30
Jun-27 17.00	5.31	-	-	-	34.99	0.82	-	1,021
Jun-27 17.50	4.95	-	-	-	34.56	0.79	-	26
Jun-27 19.00	3.93	-	-	-	33.27	0.70	-	1
Jun-27 19.50	3.64	-	-	-	32.84	0.67	-	1
Sep-27 12.50	9.29	-	-	-	39.21	0.99	-	50
Sep-27 13.00	8.80	-	-	-	38.76	0.99	-	50
Sep-27 15.50	6.55	-	-	-	36.50	0.89	-	1
Sep-27 18.00	4.69	-	-	-	34.24	0.75	-	3,000
Sep-27 18.50	4.37	-	-	-	33.79	0.73	-	3,000
Sep-27 20.00	3.46	-	-	-	32.43	0.64	-	2,000
Sep-27 21.00	2.93	-	-	-	31.53	0.59	-	6
Sep-27 22.00	2.45	-	-	-	30.81	0.53	-	5
Sep-27 24.00	1.76	-	-	-	30.47	0.42	-	2
Dec-27 11.00	10.78	-	-	-	40.35	1.00	-	2
Dec-27 12.00	9.78	-	-	-	39.45	1.00	-	2
Dec-27 12.50	9.29	-	-	-	38.99	0.99	-	50
Dec-27 13.00	8.81	-	-	-	38.54	0.98	-	30
Dec-27 13.50	8.33	-	-	-	38.09	0.97	-	5
Dec-27 14.00	7.90	-	-	-	37.64	0.94	-	5,150
Dec-27 14.50	7.46	-	-	-	37.19	0.91	-	2,100
Dec-27 15.00	7.03	7.21	7.21	7.21	36.73	0.89	1	149
Dec-27 15.50	6.63	-	-	-	36.28	0.86	-	2
Dec-27 16.00	6.26	-	-	-	35.83	0.84	-	3
Dec-27 16.50	5.89	-	-	-	35.38	0.81	-	1,528
Dec-27 17.00	5.54	-	-	-	34.93	0.79	-	24
Dec-27 17.50	5.20	-	-	-	34.47	0.76	-	2
Dec-27 19.50	3.96	-	-	-	32.66	0.66	-	5
Dec-27 20.00	3.66	-	-	-	32.21	0.64	-	10,000
Dec-27 24.00	2.00	-	-	-	30.32	0.44	-	5,000
Dec-27 25.00	1.69	-	-	-	30.18	0.39	-	1
Mar-28 16.50	5.90	-	-	-	34.95	0.81	-	1
Mar-28 18.00	4.90	-	-	-	33.64	0.74	-	1
Mar-28 19.00	4.28	-	-	-	32.76	0.69	-	5
Mar-28 24.00	2.07	-	-	-	30.08	0.44	-	6
Mar-28 25.00	1.79	-	-	-	29.96	0.40	-	1,000
Mar-28 27.00	1.34	-	-	-	29.72	0.32	-	5
Mar-28 32.00	0.62	-	-	-	29.10	0.18	-	2,000
Jun-28 19.00	4.48	-	-	-	33.05	0.68	-	6
Jun-28 20.00	3.93	-	-	-	32.25	0.64	-	10
Jun-28 22.00	2.98	-	-	-	30.84	0.54	-	4
Dec-28 16.00	6.43	-	-	-	35.19	0.81	-	2,000
Dec-28 17.00	5.79	-	-	-	34.53	0.77	-	15,000
Dec-28 24.00	2.65	-	-	-	31.33	0.47	-	1,500
Dec-29 10.00	11.77	-	-	-	37.22	1.00	-	200
Dec-29 11.50	10.27	-	-	-	36.49	1.00	-	1
Dec-29 12.00	9.77	-	-	-	36.24	1.00	-	1
Dec-29 12.50	9.27	-	-	-	36.00	1.00	-	803
Dec-29 17.00	5.87	-	-	-	33.79	0.76	-	25
Dec-30 22.00	3.85	-	-	-	31.52	0.57	-	1,500
Dec-30 26.00	2.87	-	-	-	31.45	0.46	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 22.00	0.46	0.49	0.49	0.49	35.08	-0.61	3	3
Jun-26 w1 22.00	0.66	-	-	-	34.69	-0.56	-	3
Jun-26 8.25	-	-	-	-	57.95	-	-	25
Jun-26 9.25	-	-	-	-	56.20	-	-	20
Jun-26 9.75	-	-	-	-	55.33	-	-	2
Jun-26 10.00	-	-	-	-	54.89	-	-	5,610
Jun-26 10.50	-	-	-	-	54.02	-	-	3,072
Jun-26 11.00	-	-	-	-	53.14	-	-	8,958
Jun-26 11.50	-	-	-	-	52.27	-	-	16
Jun-26 12.00	-	-	-	-	51.39	-	-	15,286
Jun-26 12.50	-	-	-	-	50.52	-	-	399
Jun-26 13.00	-	-	-	-	49.65	-	-	322
Jun-26 13.50	-	-	-	-	48.77	-	-	2
Jun-26 14.00	-	-	-	-	47.90	-	-	128
Jun-26 14.50	-	-	-	-	47.03	-	-	163
Jun-26 15.00	-	-	-	-	46.15	-	-	286
Jun-26 15.50	-	-	-	-	45.28	-	-	129
Jun-26 16.00	-	-	-	-	44.41	-	-	141
Jun-26 16.50	0.01	-	-	-	43.53	-0.01	-	309
Jun-26 17.00	0.01	-	-	-	42.66	-0.01	-	309
Jun-26 17.50	0.02	-	-	-	41.79	-0.02	-	110
Jun-26 18.00	0.03	-	-	-	40.91	-0.03	-	116
Jun-26 18.50	0.06	-	-	-	40.04	-0.05	-	101
Jun-26 19.00	0.09	-	-	-	39.16	-0.08	-	196
Jun-26 19.50	0.14	-	-	-	38.29	-0.13	-	605
Jun-26 20.00	0.22	-	-	-	37.42	-0.18	-	8,152
Jun-26 21.00	0.47	0.45	0.46	0.44	35.67	-0.33	10	63
Jun-26 22.00	0.91	0.96	0.96	0.96	34.13	-0.53	3	208
Jun-26 23.00	1.54	1.69	1.69	1.69	33.21	-0.72	1	2,158
Jun-26 24.00	2.35	-	-	-	32.29	-0.87	-	14
Jun-26 25.00	3.27	-	-	-	31.37	-0.96	-	11
Jun-26 27.00	5.25	-	-	-	29.53	-1.00	-	1
Jul-26 16.50	0.05	0.06	0.06	0.06	39.54	-0.04	2	2
Jul-26 18.00	0.17	-	-	-	37.28	-0.11	-	10
Jul-26 18.50	0.24	-	-	-	36.53	-0.14	-	10
Jul-26 19.00	0.32	-	-	-	35.78	-0.19	-	5
Jul-26 19.50	0.43	0.39	0.39	0.39	35.03	-0.24	3	152
Jul-26 20.00	0.57	-	-	-	34.28	-0.30	-	2
Jul-26 21.00	0.94	0.87	0.87	0.87	32.78	-0.44	3	106
Jul-26 22.00	1.45	-	-	-	31.43	-0.59	-	5
Jul-26 23.00	2.13	-	-	-	30.56	-0.73	-	1
Aug-26 20.00	0.79	-	-	-	33.04	-0.32	-	1
Aug-26 23.00	2.33	-	-	-	30.03	-0.68	-	3
Sep-26 6.75	-	-	-	-	48.36	-	-	2
Sep-26 10.50	-	-	-	-	43.94	-	-	9
Sep-26 11.00	-	-	-	-	43.35	-	-	30
Sep-26 11.50	0.01	-	-	-	42.76	-	-	51
Sep-26 12.00	0.01	-	-	-	42.17	-0.01	-	295
Sep-26 12.50	0.01	-	-	-	41.58	-0.01	-	80
Sep-26 13.00	0.02	-	-	-	40.99	-0.01	-	119
Sep-26 13.50	0.03	-	-	-	40.40	-0.02	-	12
Sep-26 14.00	0.05	-	-	-	39.81	-0.02	-	143
Sep-26 14.50	0.06	-	-	-	39.22	-0.03	-	277
Sep-26 15.00	0.09	-	-	-	38.63	-0.04	-	35
Sep-26 15.50	0.12	-	-	-	38.04	-0.05	-	6
Sep-26 16.00	0.16	-	-	-	37.45	-0.07	-	10
Sep-26 16.50	0.21	-	-	-	36.86	-0.09	-	200
Sep-26 17.00	0.26	-	-	-	36.27	-0.11	-	654
Sep-26 17.50	0.34	-	-	-	35.68	-0.14	-	2,204
Sep-26 18.00	0.42	-	-	-	35.09	-0.17	-	358
Sep-26 18.50	0.53	-	-	-	34.50	-0.21	-	212
Sep-26 19.00	0.64	-	-	-	33.91	-0.24	-	14
Sep-26 19.50	0.79	-	-	-	33.32	-0.29	-	100
Sep-26 20.00	0.95	-	-	-	32.73	-0.33	-	7
Sep-26 21.00	1.35	-	-	-	31.55	-0.43	-	16
Sep-26 22.00	1.86	-	-	-	30.59	-0.54	-	7
Sep-26 23.00	2.50	-	-	-	30.33	-0.64	-	10
Sep-26 24.00	3.23	-	-	-	30.07	-0.74	-	1
Dec-26 8.00	-	-	-	-	40.69	-	-	9,500
Dec-26 8.75	-	-	-	-	40.15	-	-	1
Dec-26 9.00	-	-	-	-	39.97	-	-	13,015
Dec-26 9.50	-	-	-	-	39.61	-	-	750
Dec-26 10.00	0.01	-	-	-	39.25	-	-	34,000
Dec-26 10.50	0.01	-	-	-	38.89	-	-	1,000
Dec-26 11.00	0.02	-	-	-	38.53	-0.01	-	15,621
Dec-26 11.50	0.02	-	-	-	38.17	-0.01	-	3,187
Dec-26 12.00	0.03	-	-	-	37.81	-0.01	-	15,760
Dec-26 12.50	0.05	-	-	-	37.45	-0.02	-	163
Dec-26 13.00	0.07	-	-	-	37.09	-0.03	-	12,000
Dec-26 13.50	0.09	-	-	-	36.73	-0.04	-	1
Dec-26 14.00	0.12	-	-	-	36.37	-0.05	-	11,025
Dec-26 14.50	0.16	-	-	-	36.01	-0.06	-	224
Dec-26 15.00	0.21	-	-	-	35.65	-0.07	-	4,184
Dec-26 15.50	0.26	-	-	-	35.29	-0.09	-	21,501
Dec-26 16.00	0.33	-	-	-	34.93	-0.11	-	2,160
Dec-26 16.50	0.41	-	-	-	34.57	-0.13	-	11
Dec-26 17.00	0.49	-	-	-	34.21	-0.15	-	117
Dec-26 17.50	0.60	-	-	-	33.85	-0.18	-	1,160
Dec-26 18.00	0.72	-	-	-	33.49	-0.21	-	16
Dec-26 18.50	0.84	-	-	-	33.13	-0.24	-	1
Dec-26 19.00	1.01	-	-	-	32.77	-0.27	-	4,000
Dec-26 19.50	1.17	1.07	1.07	1.07	32.41	-0.31	3	9
Dec-26 20.00	1.35	-	-	-	32.05	-0.34	-	2,013
Dec-26 21.00	1.78	-	-	-	31.33	-0.42	-	150
Dec-26 22.00	2.30	2.20	2.30	2.20	30.77	-0.50	8	75
Dec-26 23.00	2.92	-	-	-	30.68	-0.58	-	11
Dec-26 24.00	3.60	-	-	-	30.58	-0.66	-	20
Dec-26 25.00	4.37	-	-	-	30.49	-0.72	-	5
Dec-26 27.00	6.03	-	-	-	30.31	-0.84	-	2
Dec-26 28.00	6.92	-	-	-	30.22	-0.88	-	20
Mar-27 7.25	-	-	-	-	41.39	-	-	4
Mar-27 8.00	0.01	-	-	-	40.77	-	-	1
Mar-27 10.00	0.03	-	-	-	39.11	-0.01	-	245
Mar-27 11.50	0.08	-	-	-	37.87	-0.03	-	216
Mar-27 12.00	0.11	-	-	-	37.46	-0.03	-	210
Mar-27 12.50	0.14	-	-	-	37.05	-0.04	-	401
Mar-27 13.50	0.22	-	-	-	36.22	-0.07	-	4
Mar-27 14.00	0.27	-	-	-	35.80	-0.08	-	55
Mar-27 14.50	0.33	-	-	-	35.39	-0.09	-	100
Mar-27 15.00	0.41	-	-	-	34.98	-0.11	-	100
Mar-27 15.50	0.49	-	-	-	34.56	-0.13	-	150
Mar-27 16.00	0.57	0.50	0.52	0.50	34.15	-0.15	110	330
Mar-27 16.50	0.69	-	-	-	33.73	-0.17	-	25
Mar-27 17.00	0.80	-	-	-	33.32	-0.20	-	75
Mar-27 18.00	1.07	-	-	-	32.49	-0.25	-	2
Mar-27 18.50	1.23	-	-	-	32.08	-0.28	-	1
Mar-27 19.00	1.38	-	-	-	31.67	-0.31	-	2
Mar-27 21.00	2.23	2.09	2.09	2.09	30.01	-0.45	1	210
Mar-27 22.00	2.76	-	-	-	29.35	-0.52	-	30
Mar-27 23.00	3.40	-	-	-	29.20	-0.58	-	10
Mar-27 24.00	4.07	-	-	-	29.05	-0.65	-	1
Mar-27 28.00	7.30	-	-	-	28.43	-0.84	-	4
Jun-27 8.00	0.02	-	-	-	40.19	-	-	25,000
Jun-27 9.50	0.05	-	-	-	38.90	-0.01	-	40
Jun-27 10.00	0.06	-	-	-	38.47	-0.02	-	10
Jun-27 10.50	0.08	-	-	-	38.05	-0.02	-	2
Jun-27 11.50	0.14	-	-	-	37.19	-0.04	-	80
Jun-27 12.00	0.17	-	-	-	36.76	-0.04	-	210
Jun-27 12.50	0.21	-	-	-	36.33	-0.06	-	200
Jun-27 13.00	0.26	-	-	-	35.90	-0.07	-	5,010
Jun-27 13.50	0.31	-	-	-	35.47	-0.08	-	183
Jun-27 14.00	0.38	-	-	-	35.04	-0.09	-	38
Jun-27 16.00	0.73	-	-	-	33.32	-0.16	-	25
Jun-27 19.50	1.76	-	-	-	30.32	-0.34	-	100
Jun-27 20.00	1.96	-	-	-	29.89	-0.37	-	2
Jun-27 21.00	2.40	-	-	-	29.03	-0.44	-	2
Jun-27 22.00	2.92	-	-	-	28.34	-0.50	-	1
Sep-27 10.50	0.16	-	-	-	38.08	-0.04	-	100
Sep-27 11.00	0.19	-	-	-	37.63	-0.04	-	101
Sep-27 11.50	0.24	-	-	-	37.18	-0.06	-	100
Sep-27 12.00	0.29	-	-	-	36.73	-0.07	-	104
Sep-27 14.00	0.56	-	-	-	34.92	-0.12	-	25
Sep-27 14.50	0.65	-	-	-	34.47	-0.13	-	270
Sep-27 15.50	0.87	-	-	-	33.56	-0.17	-	159
Sep-27 18.00	1.55	-	-	-	31.30	-0.28	-	1,000
Dec-27 7.75	0.05	-	-	-	39.38	-0.01	-	234
Dec-27 8.00	0.06	-	-	-	39.15	-0.01	-	23,000
Dec-27 8.50	0.07	-	-	-	38.70	-0.02	-	8,000
Dec-27 9.00	0.09	-	-	-	38.25	-0.02	-	7,000
Dec-27 9.75	0.14	-	-	-	37.57	-0.03	-	62
Dec-27 10.00	0.16	-	-	-	37.34	-0.04	-	11,028
Dec-27 10.50	0.19	-	-	-	36.89	-0.04	-	12,938
Dec-27 11.00	0.24	-	-	-	36.44	-0.05	-	27,620
Dec-27 12.00	0.34	-	-	-	35.54	-0.07	-	1
Dec-27 12.50	0.40	-	-	-	35.08	-0.08	-	25
Dec-27 13.00	0.48	-	-	-	34.63	-0.10	-	266
Dec-27 14.00	0.63	-	-	-	33.73	-0.12	-	15,000
Dec-27 14.50	0.73	-	-	-	33.28	-0.14	-	7
Dec-27 15.00	0.84	-	-	-	32.82	-0.16	-	7,001
Dec-27 16.00	1.05	-	-	-	31.92	-0.20	-	30,000
Dec-27 16.50	1.20	-	-	-	31.47	-0.22	-	1,525
Dec-27 17.00	1.35	-	-	-	31.02	-0.24	-	25
Dec-27 18.00	1.64	-	-	-	30.11	-0.29	-	101
Dec-27 20.00	2.40	-	-	-	28.30	-0.39	-	2
Dec-27 21.00	2.87	-	-	-	27.40	-0.45	-	50
Dec-27 22.00	3.37	-	-	-	26.69	-0.51	-	20
Dec-27 24.00	4.68	-	-	-	26.41	-0.62	-	10
Mar-28 12.00	0.41	-	-	-	34.10	-0.08	-	1,000
Mar-28 18.00	1.82	-	-	-	28.86	-0.30	-	1
Mar-28 21.00	3.07	-	-	-	26.24	-0.46	-	120
Mar-28 22.00	3.59	-	-	-	25.55	-0.52	-	114
Jun-28 18.00	1.98	-	-	-	28.89	-0.30	-	4,000
Jun-28 19.50	2.55	-	-	-	27.69	-0.38	-	1
Jun-28 22.00	3.77	-	-	-	25.88	-0.51	-	4,000
Jun-28 23.00	4.42	-	-	-	25.80	-0.56	-	107
Sep-28 18.00	2.25	-	-	-	28.91	-0.32	-	150
Dec-28 9.00	0.22	-	-	-	34.59	-0.04	-	40,500
Dec-28 10.00	0.32	-	-	-	33.93	-0.06	-	10,000
Dec-28 11.50	0.54	-	-	-	32.94	-0.09	-	1,000
Dec-28 15.00	1.33	-	-	-	30.64	-0.20	-	28,500
Dec-28 16.00	1.63	-	-	-	29.98	-0.24	-	15,000
Dec-28 18.00	2.35	-	-	-	28.66	-0.32	-	1,000
Dec-28 24.00	5.56	-	-	-	26.12	-0.59	-	1,500
Jun-29 11.00	0.58	-	-	-	32.46	-0.09	-	140
Dec-29 7.75	0.21	-	-	-	33.02	-0.04	-	30,000
Dec-29 8.00	0.23	-	-	-	32.89	-0.04	-	17,000
Dec-29 11.00	0.68	-	-	-	31.42	-0.10	-	20,000
Dec-29 11.50	0.79	-	-	-	31.18	-0.12	-	17,000
Dec-29 12.50	1.02	-	-	-	30.69	-0.14	-	800
Dec-29 24.00	6.28	-	-	-	26.12	-0.57	-	20
Dec-30 14.00	1.74	-	-	-	29.08	-0.21	-	3,000
Dec-30 18.50	3.60	-	-	-	27.36	-0.36	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 20.00	1.76	-	-	-	40.32	0.98	-	10
May-26 w5 23.00	0.03	-	-	-	36.49	0.08	-	3
Jun-26 14.00	7.77	-	-	-	49.82	1.00	-	1
Jun-26 14.50	7.27	-	-	-	48.95	1.00	-	1
Jun-26 15.00	6.77	-	-	-	48.07	1.00	-	1
Jun-26 16.00	5.78	-	-	-	46.33	0.99	-	3
Jun-26 17.00	4.79	-	-	-	44.58	0.98	-	10
Jun-26 18.00	3.82	-	-	-	42.83	0.96	-	7
Jun-26 18.00	3.82	-	-	-	42.83	0.96	-	5
Jun-26 18.50	3.34	-	-	-	41.96	0.94	-	10
Jun-26 19.00	2.88	-	-	-	41.08	0.90	-	10
Jun-26 19.00	2.88	-	-	-	41.08	0.90	-	10
Jun-26 19.50	2.44	-	-	-	40.21	0.86	-	20
Jun-26 20.00	2.03	-	-	-	39.34	0.81	-	10
Jun-26 21.00	1.29	-	-	-	37.59	0.66	-	5
Jun-26 21.00	1.29	-	-	-	37.59	0.66	-	123
Jun-26 22.00	0.72	-	-	-	36.05	0.48	-	15
Jun-26 22.00	0.72	-	-	-	36.05	0.48	-	10
Jun-26 23.00	0.36	-	-	-	35.13	0.29	-	13
Jun-26 23.00	0.36	0.30	0.30	0.30	35.13	0.29	10	10
Jun-26 24.00	0.15	-	-	-	34.21	0.15	-	10
Jun-26 24.00	0.15	-	-	-	34.21	0.15	-	30
Jun-26 25.00	0.05	-	-	-	33.29	0.06	-	31
Jun-26 26.00	0.01	-	-	-	32.37	0.02	-	25
Jun-26 28.00	-	-	-	-	30.53	-	-	24
Jul-26 22.00	0.82	-	-	-	34.91	0.42	-	5
Jul-26 23.00	0.48	-	-	-	34.04	0.30	-	5
Sep-26 14.00	7.37	-	-	-	42.90	0.96	-	1
Sep-26 14.50	6.89	-	-	-	42.31	0.95	-	1
Sep-26 18.00	3.84	-	-	-	38.18	0.81	-	10
Sep-26 21.00	1.82	-	-	-	34.64	0.57	-	10
Sep-26 22.00	1.33	-	-	-	33.68	0.47	-	73
Sep-26 23.00	0.97	-	-	-	33.42	0.38	-	10
Sep-26 24.00	0.69	-	-	-	33.16	0.30	-	1
Sep-26 26.00	0.32	-	-	-	32.64	0.16	-	1
Dec-26 14.50	7.07	-	-	-	37.20	0.93	-	1
Dec-26 15.00	6.62	-	-	-	36.84	0.91	-	33
Dec-26 17.00	4.95	-	-	-	35.40	0.83	-	7
Dec-26 18.00	4.19	-	-	-	34.68	0.78	-	27
Dec-26 25.00	0.87	-	-	-	31.68	0.30	-	28
Dec-26 27.00	0.51	-	-	-	31.50	0.20	-	1
Mar-27 23.00	1.65	1.50	1.50	1.50	31.68	0.43	1	1
Mar-27 24.00	1.34	1.27	1.27	1.27	31.53	0.37	1	1
Mar-27 27.00	0.69	-	-	-	31.07	0.23	-	10
Dec-27 12.00	9.06	-	-	-	39.45	0.88	-	15,000
Dec-27 16.00	6.04	-	-	-	35.83	0.76	-	7
Dec-28 15.25	6.57	-	-	-	35.68	0.74	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	51.39	-	-	13
Jun-26 13.00	-	-	-	-	49.65	-	-	20
Jun-26 14.00	-	-	-	-	47.90	-	-	1
Jun-26 15.00	-	-	-	-	46.15	-	-	1
Jun-26 16.50	0.01	-	-	-	43.53	-0.01	-	10
Jun-26 17.00	0.01	-	-	-	42.66	-0.01	-	2
Jun-26 20.00	0.22	-	-	-	37.42	-0.18	-	6
Jun-26 21.00	0.47	-	-	-	35.67	-0.33	-	16
Jun-26 21.00	0.47	-	-	-	35.67	-0.33	-	10
Jun-26 22.00	0.90	-	-	-	34.13	-0.53	-	20
Jun-26 22.00	0.90	-	-	-	34.13	-0.53	-	30
Jul-26 18.00	0.17	-	-	-	37.28	-0.11	-	4
Jul-26 20.00	0.56	-	-	-	34.28	-0.30	-	10
Jul-26 22.00	1.44	-	-	-	31.43	-0.59	-	20
Jul-26 23.00	2.12	-	-	-	30.56	-0.73	-	5
Sep-26 11.00	-	-	-	-	43.35	-	-	1,200
Sep-26 16.00	0.16	-	-	-	37.45	-0.07	-	10
Sep-26 19.00	0.64	-	-	-	33.91	-0.24	-	15
Dec-26 11.00	0.02	-	-	-	38.53	-0.01	-	1
Dec-26 13.50	0.09	-	-	-	36.73	-0.04	-	150
Dec-26 14.50	0.16	-	-	-	36.01	-0.06	-	150
Dec-26 15.00	0.20	-	-	-	35.65	-0.07	-	1
Dec-26 15.50	0.26	-	-	-	35.29	-0.09	-	450
Dec-26 16.00	0.32	-	-	-	34.93	-0.11	-	33
Dec-26 17.00	0.49	-	-	-	34.21	-0.15	-	154
Dec-26 18.00	0.71	-	-	-	33.49	-0.20	-	2
Dec-26 20.00	1.34	-	-	-	32.05	-0.34	-	15
Dec-26 22.00	2.26	-	-	-	30.77	-0.49	-	15
Mar-27 11.50	0.08	-	-	-	37.87	-0.03	-	1
Dec-28 15.25	1.37	-	-	-	30.47	-0.19	-	750

	Previous Close	4.53		25/05/26
	SACYR Close	4.67		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.47	-	-	-	28.59	1.00	-	5
Jun-26 3.70	0.97	-	-	-	28.42	1.00	-	10
Jun-26 3.80	0.87	-	-	-	28.38	1.00	-	10
Jun-26 4.60	0.18	-	-	-	28.09	0.60	-	9
Sep-26 3.50	1.18	-	-	-	28.14	1.00	-	10
Sep-26 4.00	0.70	-	-	-	27.96	0.90	-	20
Dec-26 3.70	1.00	-	-	-	28.61	0.91	-	10
Dec-26 3.90	0.84	-	-	-	28.51	0.84	-	25
Dec-26 4.00	0.76	-	-	-	28.46	0.80	-	5
Dec-26 4.20	0.62	-	-	-	28.36	0.72	-	20
Dec-26 4.30	0.56	-	-	-	28.31	0.68	-	43
Dec-26 4.50	0.45	-	-	-	28.21	0.59	-	10
Dec-26 4.70	0.36	-	-	-	28.10	0.51	-	10
Dec-26 4.80	0.31	-	-	-	28.00	0.47	-	10
Mar-27 4.80	0.36	-	-	-	26.52	0.49	-	20,000
Jun-27 3.90	0.89	-	-	-	25.86	0.79	-	25
Dec-27 4.00	0.86	-	-	-	24.72	0.74	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	30.56	-	-	10
Jun-26 3.80	-	-	-	-	30.49	-	-	102
Jun-26 4.90	0.28	-	-	-	28.19	-0.73	-	5
Sep-26 3.60	0.02	-	-	-	29.74	-0.06	-	20
Dec-26 3.80	0.10	-	-	-	29.46	-0.16	-	5
Dec-26 5.00	0.63	-	-	-	28.70	-0.61	-	100
Jun-27 3.40	0.07	-	-	-	26.53	-0.10	-	20

	Previous Close	10.43		25/05/26
	SANTANDER Close	10.85		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 9.00	1.85	1.66	1.66	1.66	41.13	1.00	1	2
May-26 w5 10.00	0.86	-	-	-	36.80	0.98	-	1
May-26 w5 10.50	0.39	-	-	-	34.63	0.82	-	16
Jun-26 w1 8.75	2.11	-	-	-	42.39	1.00	-	1
Jun-26 w1 9.00	1.86	-	-	-	41.31	1.00	-	1
Jun-26 w1 10.00	0.89	-	-	-	37.01	0.90	-	2
Jun-26 w1 10.50	0.48	0.43	0.43	0.43	34.86	0.72	1	1
Jun-26 w2 10.00	0.93	-	-	-	36.94	0.85	-	2
Jun-26 w2 11.00	0.26	0.17	0.17	0.17	33.20	0.45	1	1
Jun-26 3.10	7.76	-	-	-	64.05	1.00	-	1
Jun-26 4.70	6.16	-	-	-	57.46	1.00	-	1
Jun-26 6.75	4.11	-	-	-	49.02	1.00	-	5
Jun-26 7.50	3.36	3.31	3.31	3.31	45.94	1.00	5	-
Jun-26 8.00	2.86	-	-	-	43.88	1.00	-	34
Jun-26 8.50	2.37	-	-	-	41.82	0.99	-	18
Jun-26 8.75	2.12	-	-	-	40.79	0.98	-	54
Jun-26 9.00	1.88	-	-	-	39.76	0.97	-	362
Jun-26 9.25	1.64	1.50	1.50	1.50	38.73	0.95	20	3,223
Jun-26 9.50	1.41	-	-	-	37.70	0.92	-	195
Jun-26 9.75	1.18	-	-	-	36.68	0.88	-	300
Jun-26 10.00	0.97	-	-	-	35.65	0.83	-	141
Jun-26 10.50	0.59	0.52	0.52	0.50	33.59	0.67	2	13,797
Jun-26 11.00	0.31	0.24	0.24	0.24	32.09	0.46	5	708
Jun-26 11.50	0.14	0.09	0.09	0.09	31.90	0.26	1	5,000
Jun-26 12.00	0.05	-	-	-	31.72	0.13	-	581
Jun-26 12.50	0.02	-	-	-	31.53	0.05	-	30
Jun-26 13.00	0.01	-	-	-	31.35	0.02	-	8
Jun-26 13.50	-	-	-	-	31.16	-	-	13
Jul-26 9.50	1.50	-	-	-	36.20	0.85	-	1
Jul-26 10.00	1.10	-	-	-	34.37	0.76	-	2
Jul-26 10.50	0.74	-	-	-	32.55	0.64	-	1
Jul-26 11.00	0.47	0.41	0.41	0.41	31.20	0.49	4	16
Jul-26 11.50	0.28	0.17	0.17	0.17	30.98	0.34	1	90
Aug-26 9.00	2.04	-	-	-	37.29	0.87	-	150
Sep-26 5.50	5.39	-	-	-	48.29	1.00	-	17
Sep-26 5.75	5.15	-	-	-	47.50	0.99	-	1
Sep-26 6.00	4.90	-	-	-	46.71	0.99	-	2
Sep-26 6.50	4.41	-	-	-	45.13	0.99	-	16
Sep-26 7.00	3.93	-	-	-	43.55	0.97	-	4
Sep-26 7.75	3.22	-	-	-	41.17	0.95	-	30
Sep-26 8.00	2.99	-	-	-	40.38	0.93	-	100
Sep-26 8.50	2.54	-	-	-	38.80	0.90	-	458
Sep-26 8.75	2.33	-	-	-	38.01	0.87	-	3,200
Sep-26 9.00	2.11	-	-	-	37.22	0.85	-	21
Sep-26 9.25	1.91	-	-	-	36.43	0.82	-	59
Sep-26 9.50	1.71	-	-	-	35.64	0.79	-	4
Sep-26 9.75	1.52	-	-	-	34.85	0.75	-	5,025
Sep-26 10.00	1.35	-	-	-	34.06	0.71	-	159
Sep-26 10.50	1.01	-	-	-	32.47	0.62	-	5
Sep-26 11.00	0.74	0.62	0.62	0.62	31.27	0.52	1	43
Sep-26 11.50	0.53	-	-	-	30.98	0.42	-	7
Sep-26 12.00	0.37	-	-	-	30.69	0.32	-	598
Sep-26 13.00	0.16	-	-	-	30.11	0.18	-	20
Dec-26 3.00	7.88	-	-	-	52.56	1.00	-	1
Dec-26 4.00	6.89	-	-	-	50.01	1.00	-	100
Dec-26 4.50	6.40	-	-	-	48.73	1.00	-	1
Dec-26 4.80	6.10	-	-	-	47.97	1.00	-	5,050
Dec-26 4.90	6.01	-	-	-	47.71	1.00	-	50
Dec-26 5.00	5.91	-	-	-	47.46	0.99	-	25
Dec-26 5.25	5.66	-	-	-	46.82	0.99	-	25
Dec-26 5.75	5.18	-	-	-	45.55	0.99	-	6
Dec-26 6.00	4.94	-	-	-	44.91	0.98	-	7
Dec-26 6.50	4.46	-	-	-	43.64	0.97	-	5
Dec-26 7.00	4.00	-	-	-	42.36	0.95	-	86
Dec-26 7.50	3.54	-	-	-	41.09	0.93	-	29
Dec-26 7.75	3.32	-	-	-	40.45	0.91	-	2
Dec-26 8.00	3.11	-	-	-	39.81	0.89	-	10,026
Dec-26 8.25	2.89	-	-	-	39.17	0.88	-	220
Dec-26 8.50	2.69	-	-	-	38.54	0.85	-	100
Dec-26 8.75	2.49	-	-	-	37.90	0.83	-	4
Dec-26 9.00	2.29	-	-	-	37.26	0.81	-	284
Dec-26 9.25	2.10	-	-	-	36.62	0.78	-	2
Dec-26 9.50	1.92	-	-	-	35.99	0.75	-	44
Dec-26 9.75	1.75	-	-	-	35.35	0.72	-	10
Dec-26 10.00	1.58	-	-	-	34.71	0.69	-	86
Dec-26 10.50	1.27	-	-	-	33.44	0.61	-	97
Dec-26 11.00	1.00	-	-	-	32.42	0.54	-	76
Dec-26 11.50	0.78	-	-	-	32.02	0.46	-	135
Dec-26 12.00	0.61	-	-	-	31.62	0.39	-	14
Dec-26 12.50	0.47	-	-	-	31.22	0.32	-	252
Dec-26 13.00	0.34	-	-	-	30.82	0.26	-	2,750
Dec-26 13.50	0.26	-	-	-	30.43	0.20	-	16
Dec-26 14.00	0.18	-	-	-	30.03	0.16	-	100
Dec-26 14.50	0.13	-	-	-	29.63	0.12	-	100
Mar-27 4.60	6.30	-	-	-	46.35	0.99	-	25
Mar-27 4.70	6.21	-	-	-	46.14	0.99	-	25
Mar-27 4.80	6.11	-	-	-	45.92	0.99	-	50
Mar-27 4.90	6.01	-	-	-	45.70	0.99	-	50
Mar-27 5.00	5.92	-	-	-	45.48	0.99	-	50
Mar-27 5.25	5.67	-	-	-	44.94	0.99	-	25
Mar-27 6.00	4.96	-	-	-	43.30	0.97	-	25
Mar-27 6.25	4.73	-	-	-	42.76	0.96	-	25
Mar-27 7.50	3.63	-	-	-	40.03	0.90	-	1
Mar-27 8.00	3.21	-	-	-	38.94	0.86	-	2
Mar-27 9.25	2.28	-	-	-	36.21	0.75	-	60
Mar-27 9.50	2.11	-	-	-	35.67	0.73	-	36
Mar-27 11.00	1.23	-	-	-	32.60	0.55	-	1
Mar-27 11.50	1.01	0.97	0.97	0.90	32.20	0.49	31	37
Mar-27 12.00	0.83	-	-	-	31.80	0.43	-	15
Mar-27 13.00	0.54	-	-	-	31.00	0.32	-	100
Mar-27 13.50	0.42	-	-	-	30.61	0.26	-	100
Jun-27 6.00	4.99	-	-	-	43.11	0.96	-	25
Jun-27 6.25	4.77	-	-	-	42.61	0.95	-	25
Jun-27 6.50	4.54	-	-	-	42.11	0.94	-	25
Jun-27 6.75	4.33	-	-	-	41.61	0.92	-	25
Jun-27 7.00	4.12	-	-	-	41.11	0.91	-	25
Jun-27 7.25	3.91	-	-	-	40.61	0.89	-	25
Jun-27 7.50	3.70	-	-	-	40.11	0.88	-	10
Jun-27 8.25	3.12	-	-	-	38.62	0.83	-	5
Jun-27 9.00	2.59	-	-	-	37.12	0.76	-	6,000
Jun-27 9.75	2.10	-	-	-	35.62	0.69	-	1
Jun-27 10.00	1.95	-	-	-	35.12	0.67	-	5,000
Jun-27 11.00	1.41	-	-	-	33.32	0.56	-	4
Jun-27 12.50	0.85	-	-	-	32.26	0.40	-	5
Sep-27 9.00	2.73	-	-	-	37.14	0.75	-	150
Dec-27 2.30	8.57	-	-	-	49.11	1.00	-	22
Dec-27 4.20	6.70	-	-	-	45.72	0.99	-	7,000
Dec-27 4.90	6.03	-	-	-	44.47	0.98	-	4
Dec-27 5.00	5.94	-	-	-	44.30	0.98	-	2
Dec-27 5.25	5.71	-	-	-	43.85	0.97	-	3
Dec-27 5.50	5.48	-	-	-	43.40	0.96	-	5
Dec-27 7.00	4.23	-	-	-	40.73	0.88	-	2,545
Dec-27 7.50	3.85	-	-	-	39.84	0.85	-	4
Dec-27 8.00	3.48	-	-	-	38.95	0.82	-	13
Dec-27 8.50	3.14	-	-	-	38.06	0.79	-	2
Dec-27 9.00	2.81	-	-	-	37.17	0.75	-	151
Dec-27 9.25	2.65	-	-	-	36.72	0.73	-	25
Dec-27 10.00	2.21	-	-	-	35.39	0.67	-	20
Dec-27 10.50	1.94	-	-	-	34.50	0.62	-	1
Dec-27 11.00	1.70	-	-	-	33.77	0.58	-	5,000
Dec-27 11.50	1.49	-	-	-	33.43	0.53	-	150
Dec-27 12.00	1.30	-	-	-	33.09	0.49	-	5
Mar-28 8.75	3.07	-	-	-	37.37	0.76	-	1
Mar-28 9.00	2.90	-	-	-	36.95	0.74	-	450
Mar-28 9.25	2.76	-	-	-	36.53	0.72	-	300
Mar-28 9.50	2.62	-	-	-	36.10	0.70	-	50
Mar-28 9.75	2.47	-	-	-	35.68	0.68	-	250
Mar-28 10.00	2.33	-	-	-	35.26	0.67	-	126
Mar-28 13.50	0.97	-	-	-	32.11	0.39	-	150
Jun-28 6.00	5.08	-	-	-	41.66	0.93	-	3
Jun-28 7.75	3.77	-	-	-	38.92	0.83	-	4
Jun-28 9.50	2.69	-	-	-	36.18	0.70	-	5
Jun-28 10.00	2.40	-	-	-	35.39	0.67	-	150
Jun-28 12.50	1.37	-	-	-	33.05	0.48	-	2
Dec-28 8.50	3.38	-	-	-	37.63	0.77	-	3,004
Dec-28 9.00	3.10	-	-	-	36.93	0.74	-	4
Dec-30 7.50	4.25	-	-	-	38.77	0.82	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 10.50	0.04	-	-	-	33.87	-0.17	-	2
May-26 w5 11.00	0.23	-	-	-	32.31	-0.65	-	1
May-26 w5 11.50	0.65	-	-	-	32.17	-0.96	-	1
Jun-26 w1 11.00	0.32	0.46	0.46	0.46	32.27	-0.58	1	2
Jun-26 w2 11.00	0.39	0.50	0.50	0.50	32.04	-0.56	1	1
Jun-26 3.10	-	-	-	-	63.83	-	-	1
Jun-26 3.80	-	-	-	-	60.95	-	-	25,000
Jun-26 4.10	-	-	-	-	59.71	-	-	3
Jun-26 4.20	-	-	-	-	59.30	-	-	5
Jun-26 4.30	-	-	-	-	58.89	-	-	5
Jun-26 4.40	-	-	-	-	58.48	-	-	5
Jun-26 4.50	-	-	-	-	58.06	-	-	3,751
Jun-26 4.70	-	-	-	-	57.24	-	-	5
Jun-26 4.80	-	-	-	-	56.83	-	-	6
Jun-26 4.90	-	-	-	-	56.42	-	-	5
Jun-26 5.50	-	-	-	-	53.95	-	-	17
Jun-26 5.75	-	-	-	-	52.92	-	-	116
Jun-26 6.00	-	-	-	-	51.89	-	-	2
Jun-26 6.25	-	-	-	-	50.86	-	-	3,500
Jun-26 6.50	-	-	-	-	49.83	-	-	3,775
Jun-26 6.75	-	-	-	-	48.80	-	-	100
Jun-26 7.00	-	-	-	-	47.77	-	-	359
Jun-26 7.25	-	-	-	-	46.75	-	-	95
Jun-26 7.50	-	-	-	-	45.72	-	-	536
Jun-26 7.75	-	-	-	-	44.69	-	-	5,773
Jun-26 8.00	-	-	-	-	43.66	-	-	55,523
Jun-26 8.25	-	-	-	-	42.63	-0.01	-	80
Jun-26 8.50	-	-	-	-	41.60	-0.01	-	74
Jun-26 8.75	0.01	-	-	-	40.57	-0.02	-	143
Jun-26 9.00	0.01	-	-	-	39.54	-0.03	-	8,784
Jun-26 9.25	0.02	-	-	-	38.51	-0.05	-	22,919
Jun-26 9.50	0.04	-	-	-	37.48	-0.08	-	703
Jun-26 9.75	0.06	-	-	-	36.46	-0.12	-	246
Jun-26 10.00	0.10	-	-	-	35.43	-0.17	-	208
Jun-26 10.50	0.22	-	-	-	33.37	-0.33	-	228
Jun-26 11.00	0.44	-	-	-	31.87	-0.54	-	216
Jun-26 11.50	0.77	-	-	-	31.68	-0.74	-	5
Jun-26 12.00	1.19	-	-	-	31.50	-0.88	-	150
Jul-26 8.50	0.03	-	-	-	40.21	-0.05	-	1
Jul-26 9.00	0.07	-	-	-	38.38	-0.09	-	161
Jul-26 9.25	0.09	-	-	-	37.47	-0.11	-	52
Jul-26 9.50	0.13	-	-	-	36.55	-0.15	-	4
Jul-26 9.75	0.17	-	-	-	35.64	-0.19	-	1
Jul-26 10.00	0.22	-	-	-	34.72	-0.24	-	1
Jul-26 10.50	0.37	-	-	-	32.90	-0.37	-	10
Jul-26 11.00	0.59	0.65	0.65	0.65	31.55	-0.51	1	8
Aug-26 10.50	0.50	0.55	0.55	0.55	32.41	-0.38	1	1
Aug-26 11.00	0.72	-	-	-	31.12	-0.50	-	5
Sep-26 4.00	-	-	-	-	53.38	-	-	2
Sep-26 6.00	0.01	-	-	-	47.05	-0.01	-	32,505
Sep-26 6.75	0.02	-	-	-	44.68	-0.02	-	103
Sep-26 7.00	0.03	-	-	-	43.89	-0.03	-	14,626
Sep-26 7.25	0.04	-	-	-	43.10	-0.04	-	30
Sep-26 7.50	0.05	-	-	-	42.30	-0.05	-	210
Sep-26 7.75	0.07	-	-	-	41.51	-0.06	-	10,010
Sep-26 8.00	0.09	-	-	-	40.72	-0.07	-	12,209
Sep-26 8.25	0.11	-	-	-	39.93	-0.09	-	91
Sep-26 8.50	0.14	-	-	-	39.14	-0.11	-	5,001
Sep-26 8.75	0.17	-	-	-	38.35	-0.13	-	55
Sep-26 9.00	0.21	-	-	-	37.56	-0.15	-	134
Sep-26 9.25	0.25	0.23	0.23	0.23	36.77	-0.18	30	4,041
Sep-26 9.50	0.31	-	-	-	35.98	-0.22	-	100
Sep-26 9.75	0.36	-	-	-	35.19	-0.25	-	246
Sep-26 10.00	0.44	-	-	-	34.40	-0.29	-	35
Sep-26 10.50	0.60	-	-	-	32.81	-0.38	-	17
Sep-26 11.00	0.82	-	-	-	31.61	-0.48	-	20
Sep-26 12.00	1.45	-	-	-	31.03	-0.68	-	150
Sep-26 12.50	1.84	-	-	-	30.74	-0.77	-	200
Dec-26 2.50	-	-	-	-	53.32	-	-	40
Dec-26 2.80	-	-	-	-	52.56	-	-	60,000
Dec-26 3.20	-	-	-	-	51.54	-	-	10
Dec-26 3.40	-	-	-	-	51.03	-	-	2
Dec-26 3.50	-	-	-	-	50.77	-	-	5
Dec-26 3.60	-	-	-	-	50.52	-	-	50,002
Dec-26 4.00	-	-	-	-	49.50	-	-	25,007
Dec-26 4.20	-	-	-	-	48.99	-	-	25
Dec-26 4.30	-	-	-	-	48.73	-	-	15,000
Dec-26 4.40	0.01	-	-	-	48.48	-	-	10,000
Dec-26 4.60	0.01	-	-	-	47.97	-0.01	-	80
Dec-26 4.70	0.01	-	-	-	47.71	-0.01	-	5
Dec-26 4.80	0.01	-	-	-	47.46	-0.01	-	15,000
Dec-26 4.90	0.01	-	-	-	47.20	-0.01	-	150
Dec-26 5.00	0.01	-	-	-	46.95	-0.01	-	20,400
Dec-26 5.25	0.02	-	-	-	46.31	-0.01	-	600
Dec-26 6.00	0.04	-	-	-	44.40	-0.03	-	5,019
Dec-26 6.25	0.05	-	-	-	43.76	-0.03	-	5
Dec-26 6.50	0.07	-	-	-	43.13	-0.04	-	155
Dec-26 6.75	0.08	-	-	-	42.49	-0.05	-	156
Dec-26 7.00	0.10	-	-	-	41.85	-0.06	-	10,173
Dec-26 7.25	0.13	-	-	-	41.21	-0.07	-	50
Dec-26 7.50	0.15	-	-	-	40.58	-0.09	-	18
Dec-26 7.75	0.18	-	-	-	39.94	-0.10	-	51
Dec-26 8.00	0.22	-	-	-	39.30	-0.12	-	34,884
Dec-26 8.25	0.26	-	-	-	38.66	-0.14	-	620
Dec-26 8.50	0.30	-	-	-	38.03	-0.16	-	15,882
Dec-26 8.75	0.36	-	-	-	37.39	-0.19	-	856
Dec-26 9.00	0.41	0.40	0.40	0.40	36.75	-0.21	1	5,086
Dec-26 9.25	0.47	0.47	0.47	0.47	36.11	-0.24	1	807
Dec-26 9.50	0.55	-	-	-	35.48	-0.27	-	36
Dec-26 9.75	0.62	-	-	-	34.84	-0.30	-	13
Dec-26 10.00	0.70	-	-	-	34.20	-0.33	-	27,113
Dec-26 10.50	0.89	-	-	-	32.93	-0.40	-	4,558
Dec-26 11.00	1.13	-	-	-	31.91	-0.48	-	20
Dec-26 11.50	1.41	-	-	-	31.51	-0.56	-	10
Dec-26 14.00	3.31	-	-	-	29.52	-0.85	-	3
Mar-27 5.25	0.04	-	-	-	44.52	-0.02	-	470
Mar-27 5.50	0.05	-	-	-	43.97	-0.03	-	150
Mar-27 6.00	0.08	-	-	-	42.88	-0.04	-	150
Mar-27 6.75	0.15	-	-	-	41.25	-0.07	-	371
Mar-27 7.25	0.21	-	-	-	40.16	-0.10	-	16,000
Mar-27 8.00	0.33	-	-	-	38.52	-0.14	-	100
Mar-27 8.25	0.38	-	-	-	37.97	-0.16	-	5,400
Mar-27 8.50	0.44	-	-	-	37.43	-0.19	-	100
Mar-27 8.75	0.49	-	-	-	36.88	-0.21	-	5
Mar-27 9.50	0.71	-	-	-	35.25	-0.28	-	5
Mar-27 10.00	0.88	-	-	-	34.16	-0.34	-	2
Mar-27 11.00	1.32	-	-	-	32.18	-0.46	-	3
Mar-27 11.50	1.60	-	-	-	31.78	-0.53	-	3
Jun-27 3.00	-	-	-	-	47.94	-	-	15,000
Jun-27 4.00	0.02	-	-	-	45.94	-0.01	-	1
Jun-27 5.50	0.09	-	-	-	42.95	-0.04	-	42
Jun-27 6.00	0.13	-	-	-	41.95	-0.06	-	20,100
Jun-27 7.00	0.26	0.26	0.26	0.26	39.95	-0.10	5	5,150
Jun-27 7.25	0.30	-	-	-	39.45	-0.12	-	150
Jun-27 7.50	0.34	-	-	-	38.95	-0.13	-	810
Jun-27 7.75	0.39	-	-	-	38.45	-0.15	-	150
Jun-27 8.00	0.45	-	-	-	37.95	-0.17	-	8,000
Jun-27 8.75	0.63	-	-	-	36.46	-0.23	-	10
Jun-27 9.00	0.71	-	-	-	35.96	-0.25	-	16,000
Jun-27 10.00	1.05	-	-	-	33.96	-0.34	-	10,000
Jun-27 10.50	1.25	-	-	-	32.96	-0.40	-	5,001
Sep-27 8.00	0.53	-	-	-	37.25	-0.18	-	310
Sep-27 9.50	0.97	-	-	-	34.48	-0.30	-	263
Sep-27 9.75	1.07	-	-	-	34.02	-0.32	-	25
Sep-27 10.00	1.17	-	-	-	33.56	-0.34	-	5
Dec-27 3.30	0.02	-	-	-	44.94	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	44.59	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	43.88	-0.02	-	10
Dec-27 4.00	0.05	-	-	-	43.70	-0.02	-	42
Dec-27 4.20	0.06	-	-	-	43.34	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	42.98	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	42.45	-0.03	-	10
Dec-27 5.25	0.14	-	-	-	41.47	-0.05	-	11,500
Dec-27 5.50	0.17	-	-	-	41.02	-0.06	-	1
Dec-27 5.75	0.19	-	-	-	40.58	-0.07	-	50,000
Dec-27 6.00	0.23	-	-	-	40.13	-0.08	-	150
Dec-27 6.25	0.27	-	-	-	39.69	-0.09	-	150
Dec-27 6.50	0.31	-	-	-	39.24	-0.10	-	151
Dec-27 6.75	0.35	-	-	-	38.80	-0.11	-	150
Dec-27 7.00	0.40	-	-	-	38.35	-0.13	-	10,500
Dec-27 7.25	0.45	-	-	-	37.91	-0.14	-	325
Dec-27 7.50	0.51	-	-	-	37.46	-0.16	-	300
Dec-27 7.75	0.57	-	-	-	37.02	-0.17	-	5,000
Dec-27 8.00	0.62	-	-	-	36.57	-0.19	-	75
Dec-27 8.75	0.85	-	-	-	35.23	-0.25	-	23
Dec-27 9.00	0.92	-	-	-	34.79	-0.26	-	4,000
Dec-27 9.50	1.11	-	-	-	33.90	-0.31	-	5
Dec-27 9.75	1.20	-	-	-	33.45	-0.33	-	25,000
Dec-27 10.00	1.30	-	-	-	33.01	-0.35	-	21
Dec-27 10.50	1.51	-	-	-	32.12	-0.40	-	4,745
Dec-27 11.00	1.76	-	-	-	31.39	-0.44	-	5,002
Dec-27 11.50	2.03	-	-	-	31.05	-0.49	-	25
Dec-27 12.00	2.34	-	-	-	30.71	-0.54	-	1
Mar-28 9.00	0.99	-	-	-	34.05	-0.27	-	150
Mar-28 9.25	1.08	-	-	-	33.63	-0.29	-	150
Mar-28 9.75	1.27	-	-	-	32.78	-0.33	-	5
Mar-28 10.00	1.37	-	-	-	32.36	-0.35	-	150
Mar-28 10.50	1.58	-	-	-	31.51	-0.39	-	389
Mar-28 11.00	1.83	-	-	-	30.82	-0.44	-	300
Mar-28 12.00	2.41	-	-	-	30.18	-0.53	-	150
Jun-28 5.00	0.17	-	-	-	39.90	-0.05	-	10,000
Jun-28 11.00	1.95	-	-	-	30.64	-0.44	-	150
Jun-28 11.50	2.21	-	-	-	30.33	-0.48	-	300
Jun-28 12.00	2.53	-	-	-	30.02	-0.52	-	300
Dec-28 4.20	0.12	-	-	-	39.64	-0.04	-	10,000
Dec-28 6.00	0.38	-	-	-	37.10	-0.10	-	12,500
Dec-28 8.00	0.91	-	-	-	34.27	-0.21	-	15,500
Dec-28 8.50	1.06	-	-	-	33.56	-0.25	-	3,000
Dec-28 9.00	1.25	-	-	-	32.86	-0.28	-	5,000
Dec-28 10.00	1.64	-	-	-	31.44	-0.36	-	4,000
Dec-29 3.90	0.16	-	-	-	38.23	-0.04	-	3,250
Dec-29 5.50	0.42	-	-	-	36.27	-0.10	-	25,000
Dec-29 8.00	1.12	-	-	-	33.19	-0.23	-	11,000
Dec-29 10.50	2.16	-	-	-	30.12	-0.39	-	200
Dec-30 6.00	0.66	-	-	-	34.89	-0.13	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.30	6.56	-	-	-	59.11	1.00	-	2
Jun-26 9.00	1.88	-	-	-	39.76	0.97	-	10
Jun-26 9.50	1.41	-	-	-	37.70	0.92	-	20
Jun-26 9.75	1.18	-	-	-	36.68	0.88	-	25
Jun-26 10.00	0.97	-	-	-	35.65	0.82	-	15
Jun-26 10.00	0.97	-	-	-	35.65	0.82	-	60
Jun-26 10.50	0.59	0.44	0.44	0.44	33.59	0.67	20	1,084
Jun-26 10.50	0.59	-	-	-	33.59	0.67	-	60
Jun-26 11.00	0.31	-	-	-	32.09	0.46	-	25
Jun-26 11.00	0.31	-	-	-	32.09	0.46	-	70
Jun-26 11.50	0.14	0.10	0.10	0.10	31.90	0.26	10	30
Jun-26 12.00	0.05	-	-	-	31.72	0.13	-	90
Jul-26 9.50	1.50	-	-	-	36.20	0.85	-	20
Jul-26 10.00	1.10	-	-	-	34.37	0.76	-	70
Jul-26 10.50	0.74	-	-	-	32.55	0.64	-	10
Jul-26 11.00	0.47	0.35	0.35	0.35	31.20	0.49	10	40
Jul-26 11.50	0.28	0.20	0.20	0.20	30.98	0.34	20	-
Jul-26 12.50	0.08	-	-	-	30.55	0.13	-	40
Sep-26 9.00	2.11	-	-	-	37.22	0.84	-	10
Sep-26 10.50	1.01	-	-	-	32.47	0.62	-	10
Sep-26 10.50	1.01	-	-	-	32.47	0.62	-	40
Sep-26 11.00	0.73	-	-	-	31.27	0.52	-	20
Sep-26 11.50	0.53	-	-	-	30.98	0.42	-	10
Sep-26 11.50	0.53	-	-	-	30.98	0.42	-	40
Sep-26 12.00	0.37	-	-	-	30.69	0.32	-	3
Sep-26 13.00	0.16	-	-	-	30.11	0.17	-	40
Dec-26 6.50	4.36	-	-	-	43.64	0.94	-	31
Dec-26 8.00	3.04	-	-	-	39.81	0.87	-	2
Dec-26 8.50	2.63	-	-	-	38.54	0.83	-	2
Dec-26 8.75	2.43	-	-	-	37.90	0.80	-	25
Dec-26 9.00	2.24	-	-	-	37.26	0.78	-	10
Dec-26 10.00	1.55	-	-	-	34.71	0.66	-	10
Dec-26 10.50	1.24	-	-	-	33.44	0.59	-	10
Dec-26 11.00	0.98	-	-	-	32.42	0.52	-	10
Dec-26 12.00	0.60	-	-	-	31.62	0.38	-	20
Mar-27 4.00	6.79	-	-	-	47.66	0.98	-	20
Mar-27 5.00	5.84	-	-	-	45.48	0.96	-	20
Sep-27 11.00	1.59	-	-	-	33.63	0.55	-	1
Dec-27 10.00	2.16	-	-	-	35.39	0.63	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 6.00	-	-	-	-	51.89	-	-	1,052
Jun-26 7.75	-	-	-	-	44.69	-	-	500
Jun-26 8.50	-	-	-	-	41.60	-0.01	-	1,000
Jun-26 9.00	0.01	-	-	-	39.54	-0.03	-	130
Jun-26 9.25	0.02	-	-	-	38.51	-0.05	-	10
Jun-26 9.50	0.04	-	-	-	37.48	-0.08	-	10
Jun-26 9.50	0.04	-	-	-	37.48	-0.08	-	46
Jun-26 9.75	0.06	-	-	-	36.46	-0.12	-	1
Jun-26 9.75	0.06	-	-	-	36.46	-0.12	-	10
Jun-26 10.00	0.10	-	-	-	35.43	-0.17	-	40,000
Jun-26 10.00	0.10	-	-	-	35.43	-0.17	-	96
Jun-26 10.50	0.22	-	-	-	33.37	-0.33	-	110
Jun-26 11.00	0.44	0.53	0.53	0.53	31.87	-0.54	1	91
Jun-26 12.50	1.65	-	-	-	31.31	-0.95	-	10
Jun-26 13.50	2.63	-	-	-	30.94	-0.99	-	20
Jul-26 9.50	0.13	-	-	-	36.55	-0.15	-	10
Jul-26 9.75	0.17	-	-	-	35.64	-0.19	-	11
Jul-26 10.00	0.22	-	-	-	34.72	-0.24	-	30
Jul-26 10.50	0.37	-	-	-	32.90	-0.36	-	30
Jul-26 11.00	0.59	0.65	0.65	0.65	31.55	-0.51	1	41
Jul-26 13.50	2.63	-	-	-	30.47	-0.96	-	20
Aug-26 11.00	0.72	0.79	0.79	0.79	31.12	-0.49	1	1
Sep-26 6.25	0.01	-	-	-	46.26	-0.01	-	1,700
Sep-26 7.50	0.05	-	-	-	42.30	-0.05	-	900
Sep-26 8.25	0.11	-	-	-	39.93	-0.09	-	50
Sep-26 9.50	0.30	-	-	-	35.98	-0.21	-	10
Sep-26 9.75	0.36	-	-	-	35.19	-0.25	-	1
Sep-26 11.00	0.82	-	-	-	31.61	-0.48	-	1
Sep-26 13.50	2.66	-	-	-	30.15	-0.87	-	20
Dec-26 6.75	0.08	-	-	-	42.49	-0.05	-	2,800
Dec-26 9.00	0.41	-	-	-	36.75	-0.21	-	10
Dec-26 9.75	0.61	-	-	-	34.84	-0.29	-	26
Dec-26 11.00	1.12	-	-	-	31.91	-0.47	-	10
Dec-29 10.50	2.14	-	-	-	30.12	-0.35	-	60

	Previous Close	24.15		25/05/26
	SOLARIA Close	24.33		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	12.35	-	-	-	57.06	1.00	-	46
Jun-26 12.50	11.85	-	-	-	56.53	1.00	-	46
Jun-26 13.00	11.35	-	-	-	56.00	1.00	-	48
Jun-26 21.00	3.52	-	-	-	47.56	0.90	-	10
Jun-26 23.00	1.94	-	-	-	45.45	0.71	-	5
Jun-26 25.00	0.84	-	-	-	43.70	0.43	-	20
Jun-26 26.00	0.50	-	-	-	43.18	0.30	-	10
Jul-26 27.00	0.67	-	-	-	41.98	0.29	-	1
Dec-26 18.00	7.33	-	-	-	47.32	0.86	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.31	-	-	-	46.17	-0.18	-	10
Jun-26 23.00	0.57	-	-	-	45.11	-0.29	-	30
Jun-26 25.00	1.47	-	-	-	43.36	-0.57	-	20
Jul-26 24.00	1.43	-	-	-	43.75	-0.43	-	50

	Previous Close	30.82		25/05/26
	TECNICAS REUNIDAS Close	31.82		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 29.32	3.31	-	-	-	54.94	0.74	-	6
Jun-26 31.15	2.13	-	-	-	52.70	0.59	-	20
Jun-26 32.07	1.64	-	-	-	51.85	0.51	-	20
Jun-26 32.99	1.25	1.30	1.30	1.30	51.73	0.43	10	10
Jun-26 33.90	0.95	0.90	0.90	0.90	51.62	0.35	10	10
Jun-26 34.82	0.70	-	-	-	51.50	0.28	-	10
Jun-26 35.74	0.50	-	-	-	51.39	0.22	-	1
Jun-26 37.57	0.25	-	-	-	51.16	0.12	-	5
Jun-26 38.48	0.17	-	-	-	51.04	0.09	-	5
Sep-26 32.07	3.56	-	-	-	49.87	0.55	-	5
Sep-26 32.99	3.19	-	-	-	49.80	0.52	-	6
Sep-26 34.82	2.50	-	-	-	49.67	0.44	-	135
Sep-26 36.65	1.95	-	-	-	49.54	0.37	-	5
Dec-26 41.23	1.86	-	-	-	49.21	0.30	-	5
Mar-27 37.00	3.55	-	-	-	47.56	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.12	-	-	-	-	70.64	-	-	4
Jun-26 21.07	0.01	-	-	-	63.35	-	-	5
Jun-26 22.91	0.03	-	-	-	61.09	-0.02	-	2
Jun-26 24.74	0.09	-	-	-	58.85	-0.04	-	10
Jun-26 25.66	0.15	-	-	-	57.72	-0.06	-	12
Jun-26 27.49	0.36	-	-	-	55.48	-0.14	-	2
Jun-26 28.41	0.52	-	-	-	54.35	-0.19	-	1
Jun-26 29.32	0.73	-	-	-	53.23	-0.25	-	3
Jun-26 32.07	1.79	-	-	-	50.14	-0.49	-	5
Jun-26 34.82	3.61	4.05	4.05	4.05	49.79	-0.73	1	-
Jul-26 24.74	0.36	-	-	-	57.07	-0.10	-	5
Jul-26 25.66	0.50	0.29	0.29	0.29	55.96	-0.13	3	3
Sep-26 18.33	0.21	-	-	-	62.79	-0.04	-	5
Sep-26 19.24	0.27	-	-	-	61.79	-0.05	-	5
Sep-26 22.91	0.71	-	-	-	57.75	-0.12	-	5
Dec-26 18.33	0.48	-	-	-	55.92	-0.07	-	2
Dec-26 20.16	0.73	-	-	-	54.50	-0.10	-	1
Dec-26 21.07	0.89	-	-	-	53.79	-0.12	-	5
Dec-26 35.74	6.94	6.33	6.33	6.33	44.84	-0.58	2	-
Mar-27 16.00	0.41	-	-	-	54.31	-0.05	-	1
Mar-27 30.00	4.32	-	-	-	46.25	-0.37	-	3

	Previous Close	4.07		25/05/26
	TELEFONICA Close	4.06		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.06	-	-	-	38.87	1.00	-	1
Jun-26 3.20	0.86	-	-	-	36.59	1.00	-	3
Jun-26 3.30	0.76	-	-	-	35.44	0.99	-	10,003
Jun-26 3.40	0.66	-	-	-	34.30	0.99	-	100,009
Jun-26 3.50	0.57	-	-	-	33.16	0.98	-	5
Jun-26 3.60	0.47	-	-	-	32.02	0.95	-	23
Jun-26 3.70	0.38	-	-	-	30.88	0.91	-	186
Jun-26 3.80	0.29	-	-	-	29.74	0.84	-	1,520
Jun-26 3.90	0.21	-	-	-	28.59	0.74	-	10,046
Jun-26 4.00	0.14	-	-	-	27.45	0.61	-	10,130
Jun-26 4.10	0.08	-	-	-	26.70	0.45	-	83
Jun-26 4.20	0.05	-	-	-	26.50	0.31	-	30,051
Jun-26 4.30	0.03	-	-	-	26.29	0.19	-	190
Jun-26 4.40	0.01	-	-	-	26.09	0.10	-	25,011
Jun-26 4.50	-	-	-	-	25.88	0.05	-	126
Jun-26 4.60	-	-	-	-	25.68	0.02	-	38
Jun-26 4.70	-	-	-	-	25.47	0.01	-	150
Jun-26 4.80	-	-	-	-	25.27	-	-	151
Jun-26 4.90	-	-	-	-	25.06	-	-	2,503
Jun-26 5.00	-	-	-	-	24.86	-	-	10
Jun-26 5.25	-	-	-	-	24.34	-	-	10
Jul-26 3.00	1.06	-	-	-	36.52	1.00	-	2
Jul-26 4.20	0.07	-	-	-	25.83	0.32	-	10
Sep-26 2.90	1.16	-	-	-	35.39	1.00	-	150
Sep-26 3.00	1.06	-	-	-	34.53	1.00	-	63
Sep-26 3.40	0.67	-	-	-	31.08	0.95	-	12
Sep-26 3.50	0.58	-	-	-	30.21	0.91	-	12
Sep-26 3.60	0.49	-	-	-	29.35	0.86	-	20
Sep-26 3.70	0.41	-	-	-	28.49	0.79	-	5
Sep-26 3.80	0.33	-	-	-	27.63	0.70	-	1,003
Sep-26 3.90	0.26	-	-	-	26.76	0.62	-	35
Sep-26 4.00	0.21	-	-	-	25.90	0.52	-	316
Sep-26 4.10	0.16	-	-	-	25.29	0.43	-	10,005
Sep-26 4.20	0.12	-	-	-	25.04	0.36	-	608
Sep-26 4.30	0.09	-	-	-	24.78	0.29	-	250
Sep-26 4.40	0.07	-	-	-	24.53	0.23	-	1,100
Sep-26 4.60	0.04	-	-	-	24.02	0.14	-	6
Dec-26 2.40	1.66	-	-	-	35.50	1.00	-	40
Dec-26 2.90	1.16	-	-	-	31.97	1.00	-	1
Dec-26 3.00	1.06	-	-	-	31.26	0.99	-	102
Dec-26 3.10	0.96	-	-	-	30.56	0.99	-	10
Dec-26 3.30	0.77	-	-	-	29.14	0.93	-	10
Dec-26 3.40	0.69	-	-	-	28.44	0.88	-	60
Dec-26 3.50	0.60	-	-	-	27.73	0.83	-	185
Dec-26 3.60	0.52	-	-	-	27.03	0.76	-	86,405
Dec-26 3.70	0.45	-	-	-	26.32	0.70	-	545
Dec-26 3.80	0.38	-	-	-	25.61	0.63	-	325
Dec-26 3.90	0.32	-	-	-	24.91	0.57	-	638
Dec-26 4.00	0.27	-	-	-	24.20	0.51	-	100,745
Dec-26 4.10	0.22	-	-	-	23.68	0.46	-	430
Dec-26 4.20	0.18	-	-	-	23.42	0.40	-	1,024
Dec-26 4.30	0.15	-	-	-	23.15	0.35	-	515
Dec-26 4.40	0.12	-	-	-	22.89	0.30	-	3
Dec-26 4.50	0.09	-	-	-	22.63	0.25	-	50,020
Dec-26 4.60	0.07	-	-	-	22.37	0.21	-	35,000
Dec-26 4.70	0.06	-	-	-	22.10	0.17	-	20,010
Dec-26 4.90	0.03	-	-	-	21.58	0.11	-	8,004
Dec-26 5.00	0.02	-	-	-	21.31	0.09	-	771
Dec-26 5.25	0.01	-	-	-	20.66	0.04	-	8
Dec-26 5.50	-	-	-	-	20.00	0.02	-	2
Mar-27 2.20	1.86	-	-	-	34.46	1.00	-	1
Mar-27 3.10	0.97	-	-	-	29.43	0.94	-	30
Mar-27 3.20	0.89	-	-	-	28.87	0.89	-	10
Mar-27 3.40	0.72	-	-	-	27.76	0.80	-	1
Mar-27 3.50	0.65	-	-	-	27.20	0.75	-	2
Mar-27 3.60	0.58	-	-	-	26.64	0.70	-	52
Mar-27 3.70	0.51	-	-	-	26.08	0.67	-	1
Mar-27 4.00	0.34	-	-	-	24.40	0.54	-	100
Mar-27 4.20	0.25	-	-	-	23.77	0.45	-	12
Mar-27 4.30	0.21	-	-	-	23.54	0.40	-	2
Mar-27 4.40	0.18	-	-	-	23.32	0.36	-	5,000
Mar-27 4.60	0.13	-	-	-	22.88	0.28	-	20,000
Mar-27 4.80	0.09	-	-	-	22.43	0.21	-	25
Jun-27 3.00	1.07	-	-	-	29.31	0.93	-	5
Jun-27 3.50	0.68	-	-	-	27.10	0.74	-	1
Jun-27 3.60	0.62	-	-	-	26.65	0.71	-	100
Jun-27 3.80	0.49	-	-	-	25.76	0.63	-	25
Jun-27 3.90	0.44	-	-	-	25.32	0.59	-	14
Jun-27 4.00	0.38	-	-	-	24.88	0.55	-	58
Jun-27 4.20	0.30	-	-	-	24.27	0.47	-	24,000
Jun-27 4.30	0.25	-	-	-	24.02	0.43	-	100
Jun-27 4.40	0.22	-	-	-	23.78	0.39	-	100
Jun-27 4.50	0.19	-	-	-	23.53	0.35	-	200
Jun-27 4.70	0.14	-	-	-	23.04	0.28	-	10
Jun-27 4.80	0.12	-	-	-	22.79	0.25	-	150
Jun-27 4.90	0.09	-	-	-	22.55	0.21	-	150
Jun-27 5.00	0.08	-	-	-	22.30	0.19	-	150
Jun-27 5.50	0.03	-	-	-	21.07	0.08	-	5
Jun-27 5.75	0.01	-	-	-	20.45	0.04	-	20
Sep-27 3.70	0.58	-	-	-	26.17	0.67	-	31
Sep-27 3.80	0.52	-	-	-	25.79	0.63	-	4
Sep-27 3.90	0.46	-	-	-	25.42	0.59	-	150
Sep-27 4.60	0.19	-	-	-	23.57	0.33	-	2
Sep-27 5.50	0.04	-	-	-	21.50	0.10	-	22
Dec-27 2.30	1.76	-	-	-	31.20	1.00	-	10
Dec-27 2.40	1.66	-	-	-	30.87	1.00	-	10
Dec-27 2.50	1.56	-	-	-	30.54	1.00	-	10
Dec-27 2.60	1.46	-	-	-	30.21	1.00	-	10
Dec-27 2.70	1.36	-	-	-	29.88	1.00	-	25
Dec-27 2.80	1.26	-	-	-	29.55	0.99	-	15
Dec-27 2.90	1.17	-	-	-	29.22	0.93	-	15
Dec-27 3.10	1.01	-	-	-	28.57	0.83	-	8
Dec-27 3.20	0.94	-	-	-	28.24	0.81	-	750
Dec-27 3.50	0.73	-	-	-	27.25	0.72	-	38
Dec-27 3.60	0.67	-	-	-	26.92	0.69	-	22
Dec-27 3.70	0.61	-	-	-	26.60	0.66	-	11
Dec-27 3.80	0.56	-	-	-	26.27	0.62	-	10
Dec-27 3.90	0.51	-	-	-	25.94	0.59	-	1
Dec-27 4.00	0.46	-	-	-	25.61	0.56	-	870
Dec-27 4.10	0.41	-	-	-	25.34	0.52	-	102
Dec-27 4.20	0.37	-	-	-	25.14	0.49	-	3
Dec-27 4.30	0.33	-	-	-	24.94	0.45	-	36
Dec-27 4.40	0.30	-	-	-	24.75	0.42	-	79
Dec-27 4.50	0.26	-	-	-	24.55	0.39	-	139
Dec-27 4.60	0.24	-	-	-	24.35	0.36	-	1
Dec-27 4.70	0.21	-	-	-	24.15	0.33	-	30,150
Dec-27 5.00	0.14	-	-	-	23.56	0.25	-	461
Dec-27 5.25	0.10	-	-	-	23.07	0.19	-	167
Dec-27 5.50	0.07	-	-	-	22.58	0.14	-	25
Dec-27 6.00	0.03	-	-	-	21.59	0.07	-	21,000
Mar-28 2.10	1.96	-	-	-	31.67	1.00	-	10
Mar-28 2.20	1.86	-	-	-	31.37	1.00	-	10
Mar-28 2.30	1.76	-	-	-	31.08	1.00	-	10
Mar-28 2.40	1.66	-	-	-	30.78	1.00	-	10
Mar-28 2.50	1.56	-	-	-	30.49	1.00	-	10
Mar-28 2.60	1.46	-	-	-	30.19	1.00	-	10
Mar-28 2.70	1.36	-	-	-	29.90	0.99	-	50
Mar-28 2.80	1.28	-	-	-	29.60	0.93	-	15
Mar-28 2.90	1.19	-	-	-	29.30	0.87	-	15
Mar-28 3.00	1.11	-	-	-	29.01	0.84	-	20
Mar-28 3.10	1.04	-	-	-	28.71	0.82	-	20
Mar-28 3.20	0.97	-	-	-	28.42	0.79	-	27
Mar-28 3.30	0.90	-	-	-	28.12	0.77	-	25
Mar-28 3.40	0.83	-	-	-	27.83	0.74	-	521
Mar-28 3.50	0.77	-	-	-	27.53	0.71	-	25
Mar-28 3.60	0.71	-	-	-	27.23	0.68	-	26
Mar-28 3.70	0.66	-	-	-	26.94	0.65	-	25
Mar-28 4.50	0.31	-	-	-	25.08	0.41	-	100
Mar-28 4.60	0.28	-	-	-	24.90	0.38	-	1
Jun-28 4.00	0.52	-	-	-	26.18	0.56	-	100
Jun-28 5.00	0.20	-	-	-	24.48	0.30	-	4
Dec-28 3.80	0.67	-	-	-	26.97	0.62	-	3
Dec-28 4.00	0.57	-	-	-	26.56	0.57	-	18
Dec-28 4.50	0.39	-	-	-	25.82	0.44	-	40
Dec-28 4.80	0.31	-	-	-	25.40	0.38	-	10
Dec-28 5.00	0.26	-	-	-	25.12	0.33	-	11
Dec-28 5.25	0.21	-	-	-	24.78	0.28	-	50
Dec-29 3.40	0.93	-	-	-	28.26	0.72	-	10
Dec-29 4.30	0.56	-	-	-	27.03	0.52	-	1
Dec-29 4.50	0.49	-	-	-	26.82	0.48	-	7
Dec-29 5.00	0.36	-	-	-	26.28	0.39	-	543
Jun-30 5.75	0.25	-	-	-	25.88	0.29	-	250
Dec-30 4.50	0.56	-	-	-	27.35	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	-	-	-	-	41.50	-	-	1
Jun-26 2.90	-	-	-	-	39.21	-	-	301
Jun-26 3.00	-	-	-	-	38.07	-	-	17,218
Jun-26 3.10	-	-	-	-	36.93	-0.01	-	36
Jun-26 3.20	-	-	-	-	35.79	-0.01	-	306
Jun-26 3.30	-	-	-	-	34.64	-0.03	-	110,226
Jun-26 3.40	0.01	-	-	-	33.50	-0.05	-	151,331
Jun-26 3.50	0.01	-	-	-	32.36	-0.09	-	16,862
Jun-26 3.60	0.03	-	-	-	31.22	-0.15	-	3,097
Jun-26 3.70	0.04	-	-	-	30.08	-0.23	-	678
Jun-26 3.80	0.07	0.04	0.05	0.04	28.94	-0.34	23	710
Jun-26 3.90	0.11	-	-	-	27.79	-0.47	-	15,391
Jun-26 4.00	0.16	-	-	-	26.65	-0.61	-	300
Jun-26 4.10	0.23	-	-	-	25.90	-0.74	-	60
Jun-26 4.20	0.31	-	-	-	25.70	-0.85	-	30,512
Jun-26 4.30	0.40	-	-	-	25.49	-0.92	-	29
Jun-26 4.40	0.49	-	-	-	25.29	-0.96	-	25,123
Jun-26 4.50	0.59	-	-	-	25.08	-0.98	-	151
Jun-26 4.60	0.69	-	-	-	24.88	-0.99	-	27
Jun-26 4.70	0.79	-	-	-	24.67	-1.00	-	60
Jun-26 4.80	0.89	-	-	-	24.47	-1.00	-	152
Jun-26 4.90	0.99	-	-	-	24.26	-1.00	-	25
Jun-26 5.00	1.09	-	-	-	24.06	-1.00	-	83
Jun-26 5.50	1.59	-	-	-	23.03	-1.00	-	300
Jun-26 6.50	2.58	-	-	-	20.98	-1.00	-	2
Jul-26 3.70	0.08	-	-	-	27.96	-0.28	-	3
Jul-26 3.80	0.11	-	-	-	26.98	-0.36	-	2
Jul-26 3.90	0.15	-	-	-	26.00	-0.46	-	2
Jul-26 4.00	0.20	0.18	0.18	0.18	25.03	-0.57	10	10
Sep-26 2.60	0.01	-	-	-	36.96	-0.02	-	4
Sep-26 2.70	0.01	-	-	-	36.09	-0.03	-	5
Sep-26 2.90	0.02	-	-	-	34.37	-0.05	-	28
Sep-26 3.00	0.02	-	-	-	33.51	-0.06	-	2
Sep-26 3.10	0.03	-	-	-	32.64	-0.08	-	120
Sep-26 3.20	0.04	-	-	-	31.78	-0.11	-	206
Sep-26 3.30	0.05	-	-	-	30.92	-0.14	-	108
Sep-26 3.40	0.07	-	-	-	30.06	-0.17	-	50
Sep-26 3.50	0.09	-	-	-	29.19	-0.22	-	184
Sep-26 3.60	0.11	-	-	-	28.33	-0.27	-	205
Sep-26 3.70	0.14	-	-	-	27.47	-0.32	-	10,000
Sep-26 3.80	0.17	0.14	0.14	0.14	26.61	-0.38	100	216
Sep-26 3.90	0.21	-	-	-	25.74	-0.45	-	303
Sep-26 4.00	0.26	-	-	-	24.88	-0.53	-	10,069
Sep-26 4.10	0.31	-	-	-	24.27	-0.60	-	762
Sep-26 4.20	0.38	-	-	-	24.02	-0.67	-	7
Sep-26 4.30	0.45	-	-	-	23.76	-0.74	-	5
Sep-26 4.40	0.53	-	-	-	23.51	-0.80	-	59
Sep-26 4.50	0.62	-	-	-	23.25	-0.85	-	39
Sep-26 4.60	0.70	-	-	-	23.00	-0.90	-	175
Sep-26 4.70	0.80	-	-	-	22.75	-0.93	-	150
Sep-26 5.00	1.09	-	-	-	21.98	-0.99	-	23
Sep-26 6.00	2.08	-	-	-	19.43	-1.00	-	5
Dec-26 2.50	0.01	-	-	-	34.55	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	32.43	-0.06	-	100
Dec-26 2.90	0.04	-	-	-	31.72	-0.08	-	50
Dec-26 3.00	0.05	-	-	-	31.01	-0.10	-	13
Dec-26 3.10	0.06	-	-	-	30.31	-0.12	-	212
Dec-26 3.20	0.07	-	-	-	29.60	-0.15	-	375
Dec-26 3.30	0.09	-	-	-	28.89	-0.18	-	47
Dec-26 3.40	0.11	-	-	-	28.19	-0.21	-	65,260
Dec-26 3.50	0.13	-	-	-	27.48	-0.25	-	20,198
Dec-26 3.60	0.16	-	-	-	26.78	-0.29	-	65,184
Dec-26 3.70	0.19	-	-	-	26.07	-0.34	-	184
Dec-26 3.80	0.23	-	-	-	25.36	-0.39	-	318
Dec-26 3.90	0.26	-	-	-	24.66	-0.44	-	2,628
Dec-26 4.00	0.31	-	-	-	23.95	-0.50	-	107,505
Dec-26 4.10	0.36	-	-	-	23.43	-0.56	-	1
Dec-26 4.20	0.43	-	-	-	23.17	-0.62	-	22
Dec-26 4.30	0.49	-	-	-	22.90	-0.68	-	75
Dec-26 4.40	0.57	-	-	-	22.64	-0.73	-	56
Dec-26 4.50	0.64	-	-	-	22.38	-0.78	-	62,545
Dec-26 4.60	0.72	-	-	-	22.12	-0.83	-	35,010
Dec-26 4.70	0.81	-	-	-	21.85	-0.87	-	20,020
Dec-26 5.00	1.09	-	-	-	21.06	-0.97	-	26
Dec-26 5.75	1.83	-	-	-	19.09	-1.00	-	425
Dec-26 6.00	2.08	-	-	-	18.44	-1.00	-	414
Dec-26 6.25	2.33	-	-	-	17.78	-1.00	-	17
Dec-26 6.75	2.83	-	-	-	16.46	-1.00	-	10
Mar-27 3.20	0.10	-	-	-	28.18	-0.17	-	33
Mar-27 3.70	0.23	-	-	-	25.39	-0.34	-	12
Mar-27 3.80	0.27	-	-	-	24.83	-0.38	-	120
Mar-27 3.90	0.31	-	-	-	24.27	-0.43	-	19
Mar-27 4.00	0.35	0.35	0.35	0.35	23.71	-0.48	4	92
Mar-27 4.10	0.41	-	-	-	23.30	-0.53	-	25
Mar-27 4.20	0.47	-	-	-	23.08	-0.58	-	600
Mar-27 4.40	0.60	-	-	-	22.63	-0.68	-	5,000
Mar-27 4.50	0.67	-	-	-	22.41	-0.73	-	5
Mar-27 4.60	0.75	-	-	-	22.19	-0.77	-	20,000
Mar-27 5.00	1.10	-	-	-	21.30	-0.93	-	1
Mar-27 6.50	2.58	-	-	-	17.97	-1.00	-	90
Mar-27 6.75	2.83	-	-	-	17.42	-1.00	-	10
Jun-27 3.00	0.09	-	-	-	26.57	-0.14	-	100
Jun-27 3.40	0.18	-	-	-	24.80	-0.27	-	10
Jun-27 3.50	0.21	-	-	-	24.36	-0.30	-	2
Jun-27 3.60	0.25	-	-	-	23.91	-0.34	-	25,005
Jun-27 3.70	0.28	-	-	-	23.47	-0.38	-	2
Jun-27 3.80	0.33	-	-	-	23.02	-0.43	-	4,001
Jun-27 3.90	0.37	-	-	-	22.58	-0.47	-	19
Jun-27 4.00	0.42	-	-	-	22.14	-0.52	-	10
Jun-27 4.30	0.60	-	-	-	21.28	-0.65	-	12
Jun-27 4.40	0.67	-	-	-	21.04	-0.69	-	5
Jun-27 5.00	1.15	-	-	-	19.56	-0.89	-	36
Jun-27 5.75	1.85	-	-	-	17.71	-0.98	-	25
Jun-27 6.50	2.58	-	-	-	15.86	-1.00	-	25
Sep-27 2.50	0.03	-	-	-	26.63	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	25.12	-0.13	-	30
Sep-27 5.75	1.85	-	-	-	16.85	-0.98	-	25
Dec-27 2.20	0.02	-	-	-	27.81	-0.03	-	6,000
Dec-27 2.70	0.07	-	-	-	26.17	-0.10	-	100
Dec-27 3.00	0.12	-	-	-	25.19	-0.16	-	7,500
Dec-27 3.20	0.17	-	-	-	24.53	-0.22	-	1
Dec-27 3.30	0.19	-	-	-	24.20	-0.25	-	5
Dec-27 3.40	0.22	-	-	-	23.87	-0.28	-	10
Dec-27 3.50	0.26	-	-	-	23.54	-0.31	-	10
Dec-27 3.60	0.30	-	-	-	23.21	-0.35	-	30,000
Dec-27 4.00	0.48	-	-	-	21.90	-0.50	-	20,003
Dec-27 4.10	0.53	-	-	-	21.63	-0.54	-	3
Dec-27 4.20	0.59	-	-	-	21.43	-0.57	-	1
Dec-27 4.30	0.65	-	-	-	21.23	-0.61	-	4
Dec-27 4.40	0.72	-	-	-	21.04	-0.65	-	3
Dec-27 4.50	0.79	-	-	-	20.84	-0.68	-	3
Dec-27 4.60	0.86	-	-	-	20.64	-0.72	-	250
Dec-27 4.70	0.94	-	-	-	20.44	-0.75	-	30,000
Dec-27 5.00	1.18	-	-	-	19.85	-0.83	-	5
Dec-27 5.50	1.62	-	-	-	18.87	-0.93	-	5
Mar-28 3.30	0.22	-	-	-	24.41	-0.25	-	6
Mar-28 3.90	0.46	-	-	-	22.64	-0.45	-	40
Mar-28 4.00	0.51	-	-	-	22.34	-0.49	-	25
Mar-28 4.30	0.68	-	-	-	21.73	-0.59	-	2
Mar-28 4.50	0.82	-	-	-	21.37	-0.66	-	1
Mar-28 4.60	0.89	-	-	-	21.19	-0.69	-	1
Mar-28 5.25	1.41	-	-	-	20.02	-0.86	-	2
Dec-28 3.00	0.21	-	-	-	24.74	-0.21	-	20,000
Dec-28 4.80	1.14	-	-	-	21.53	-0.70	-	50
Dec-29 3.50	0.48	-	-	-	23.82	-0.35	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.34	-	-	-	32.02	0.85	-	2
Jun-26 4.10	0.04	-	-	-	26.70	0.27	-	3
Jun-26 4.70	-	-	-	-	25.47	-	-	1
Sep-26 3.50	0.52	-	-	-	30.21	0.77	-	1
Sep-26 3.60	0.45	-	-	-	29.35	0.73	-	2
Sep-26 3.90	0.25	-	-	-	26.76	0.55	-	100
Sep-26 4.00	0.20	-	-	-	25.90	0.48	-	2
Dec-26 5.25	0.01	-	-	-	20.66	0.04	-	190
Sep-27 3.70	0.53	-	-	-	26.17	0.60	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.40	0.01	-	-	-	33.50	-0.05	-	4
Jun-26 3.50	0.01	-	-	-	32.36	-0.09	-	730
Jun-26 3.50	0.01	-	-	-	32.36	-0.09	-	80
Jun-26 3.60	0.02	-	-	-	31.22	-0.15	-	25
Jun-26 4.10	0.23	-	-	-	25.90	-0.74	-	1,900
Jun-26 4.20	0.31	-	-	-	25.70	-0.84	-	550
Jun-26 4.40	0.49	-	-	-	25.29	-0.96	-	100
Jun-26 5.50	1.58	-	-	-	23.03	-1.00	-	10
Sep-26 3.30	0.05	-	-	-	30.92	-0.14	-	5
Sep-26 3.50	0.09	-	-	-	29.19	-0.21	-	11
Sep-26 3.60	0.11	-	-	-	28.33	-0.26	-	25
Sep-26 3.70	0.14	-	-	-	27.47	-0.32	-	25
Sep-26 3.80	0.17	-	-	-	26.61	-0.38	-	10
Sep-26 4.00	0.26	-	-	-	24.88	-0.51	-	700
Sep-26 4.30	0.45	-	-	-	23.76	-0.72	-	100
Sep-26 4.50	0.61	-	-	-	23.25	-0.82	-	112
Sep-26 5.25	1.31	-	-	-	21.34	-0.98	-	15
Dec-26 3.90	0.26	-	-	-	24.66	-0.43	-	10
Dec-26 4.20	0.42	-	-	-	23.17	-0.59	-	50
Dec-26 7.50	3.50	-	-	-	14.49	-0.99	-	5
Dec-26 9.50	5.47	-	-	-	12.98	-0.99	-	50
Dec-26 11.00	6.95	-	-	-	12.98	-0.99	-	52
Dec-26 12.00	7.94	-	-	-	12.98	-0.99	-	361
Dec-26 16.50	12.38	-	-	-	12.98	-0.99	-	14
Mar-27 3.20	0.10	-	-	-	28.18	-0.16	-	800
Mar-27 3.40	0.14	-	-	-	27.07	-0.22	-	1,000
Mar-27 7.75	3.69	-	-	-	15.20	-0.98	-	750

	Previous Close	2.81		25/05/26
	UNICAJA Close	2.88		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.23	-	-	-	28.07	0.62	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.06	-	-	-	22.10	-0.27	-	200
Sep-26 3.00	0.20	-	-	-	21.87	-0.60	-	25
Sep-26 3.20	0.35	-	-	-	21.66	-0.79	-	25
Sep-26 3.40	0.53	-	-	-	21.46	-0.93	-	25
Sep-26 3.50	0.62	-	-	-	21.35	-0.98	-	25
Dec-26 2.30	0.02	-	-	-	22.40	-0.09	-	5

	Previous Close	76.10		25/05/26
	VIDRALA Close	76.90		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	-	-	-	-	17.74	-	-	1
Jul-26 76.19	2.68	2.86	2.86	2.86	19.26	0.58	1	1
Sep-26 78.10	2.93	-	-	-	19.84	0.47	-	4
Mar-27 84.00	2.92	-	-	-	19.77	0.36	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 57.14	-	-	-	-	31.75	-	-	5
Jun-26 70.48	0.19	-	-	-	24.70	-0.08	-	11
Jun-26 76.19	1.38	-	-	-	21.68	-0.42	-	1
Jun-26 78.10	2.33	-	-	-	21.16	-0.59	-	1
Jun-26 80.00	3.64	-	-	-	20.95	-0.75	-	5
Jul-26 74.29	1.45	1.30	1.30	1.30	21.19	-0.34	2	2
Sep-26 66.67	0.80	-	-	-	24.67	-0.14	-	2
Sep-26 74.29	2.48	-	-	-	21.33	-0.37	-	1
Sep-26 78.10	4.16	-	-	-	20.08	-0.54	-	1
Sep-26 81.90	6.61	-	-	-	19.73	-0.71	-	11
Sep-26 87.62	11.30	-	-	-	19.21	-0.89	-	4
Sep-26 89.52	13.04	-	-	-	19.04	-0.93	-	2
Dec-26 60.00	0.49	-	-	-	24.40	-0.07	-	1
Dec-26 80.00	6.06	-	-	-	19.28	-0.58	-	1
Mar-27 58.00	0.57	-	-	-	22.75	-0.07	-	1
Mar-27 72.00	3.34	-	-	-	19.90	-0.34	-	3
Mar-27 76.00	4.95	-	-	-	19.08	-0.45	-	10

	Previous Close	59.20		25/05/26
	VISCOFAN Close	59.70		25/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 45.00	14.72	-	-	-	23.43	1.00	-	1
Jun-26 60.00	0.51	-	-	-	13.61	0.41	-	8
Jun-26 62.00	0.08	-	-	-	13.26	0.08	-	4
Jun-26 66.00	-	-	-	-	12.57	-	-	1
Jul-26 58.00	2.17	-	-	-	16.69	0.69	-	1
Jul-26 60.00	1.02	-	-	-	15.55	0.42	-	3
Aug-26 62.00	0.90	-	-	-	16.66	0.30	-	10
Sep-26 46.00	13.72	-	-	-	23.80	1.00	-	1
Sep-26 50.00	9.73	-	-	-	21.61	0.99	-	1
Sep-26 54.00	6.00	-	-	-	19.42	0.84	-	2
Sep-26 56.00	4.40	-	-	-	18.32	0.73	-	5
Sep-26 58.00	3.01	-	-	-	17.23	0.61	-	5
Sep-26 60.00	1.88	-	-	-	16.27	0.47	-	6
Sep-26 62.00	1.11	-	-	-	16.07	0.33	-	10
Sep-26 66.00	0.32	-	-	-	15.67	0.12	-	1
Dec-26 43.00	16.72	-	-	-	22.83	1.00	-	5
Dec-26 47.00	12.81	-	-	-	21.23	0.96	-	1
Dec-26 58.00	3.88	-	-	-	16.80	0.61	-	1
Dec-26 66.00	0.83	-	-	-	15.73	0.22	-	1
Mar-27 74.00	0.20	-	-	-	15.74	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.00	-	-	-	-	27.03	-	-	1
Jun-26 43.00	-	-	-	-	25.71	-	-	2
Jun-26 44.00	-	-	-	-	25.04	-	-	1
Jun-26 46.00	-	-	-	-	23.71	-	-	1
Jun-26 48.00	-	-	-	-	22.38	-	-	5
Jun-26 50.00	-	-	-	-	21.06	-	-	10
Jun-26 52.00	0.01	-	-	-	19.73	-0.01	-	2
Jun-26 54.00	0.04	-	-	-	18.40	-0.03	-	52
Jun-26 56.00	0.15	-	-	-	17.07	-0.12	-	2
Jun-26 58.00	0.55	-	-	-	15.74	-0.33	-	2
Jun-26 60.00	1.49	-	-	-	14.56	-0.67	-	2
Jul-26 54.00	0.22	-	-	-	19.09	-0.10	-	2
Jul-26 56.00	0.48	-	-	-	17.81	-0.21	-	1
Jul-26 58.00	0.99	-	-	-	16.52	-0.37	-	10
Sep-26 41.00	0.02	-	-	-	27.06	-0.01	-	1
Sep-26 43.00	0.04	-	-	-	25.97	-0.01	-	3
Sep-26 44.00	0.05	-	-	-	25.42	-0.02	-	3
Sep-26 45.00	0.07	-	-	-	24.87	-0.02	-	4
Sep-26 46.00	0.09	-	-	-	24.33	-0.03	-	2
Sep-26 47.00	0.12	-	-	-	23.78	-0.04	-	2
Sep-26 48.00	0.16	-	-	-	23.23	-0.05	-	4
Sep-26 50.00	0.27	-	-	-	22.14	-0.08	-	12
Sep-26 52.00	0.45	-	-	-	21.04	-0.12	-	3
Sep-26 54.00	0.73	-	-	-	19.95	-0.19	-	36
Sep-26 56.00	1.15	-	-	-	18.85	-0.28	-	14
Sep-26 60.00	2.64	-	-	-	16.80	-0.54	-	4
Sep-26 64.00	5.42	-	-	-	16.40	-0.81	-	2
Dec-26 41.00	0.12	-	-	-	26.52	-0.02	-	2
Dec-26 43.00	0.19	-	-	-	25.71	-0.04	-	1
Dec-26 44.00	0.23	-	-	-	25.31	-0.05	-	1
Dec-26 45.00	0.28	-	-	-	24.91	-0.05	-	12
Dec-26 46.00	0.35	-	-	-	24.51	-0.07	-	1
Dec-26 48.00	0.51	-	-	-	23.70	-0.10	-	1
Dec-26 49.00	0.63	-	-	-	23.30	-0.12	-	1
Dec-26 50.00	0.76	-	-	-	22.90	-0.14	-	5
Dec-26 54.00	1.49	-	-	-	21.29	-0.25	-	10
Mar-27 49.00	0.92	-	-	-	20.88	-0.15	-	1
Dec-28 45.00	1.58	-	-	-	18.62	-0.16	-	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.