Boletin

DAILY BULLETIN 10/05/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,404	-	-	7,404	-
MINI IBEX-35	3,925	540	324	4,789	1.67
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	572	25,277	214	26,063	118.12
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,898	-	-	48,898
MINI IBEX-35	3,245	64,934	50,629	118,808
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	5,225	-	-	5,225
BONO 10	-	-	-	-
ACCIONES	1,548,752	1,535,386	3,509,197	6,593,335
DIVIDENDOS	26,776	-	-	26,776

Non standard derivatives	INDICES	ACCIONA
ACCIONA ENERGIA	ACERINOX	ACS
AENA	ALMIRALL	AMADEUS
ARCELORMITTAL	ATRESMEDIA	AUDAX RENOV
AUXIL. FF.CC	B.SABADELL	BANKINTER
BBVA	CAIXABANK	CELLNEX
CIE AUTOMOTIVE	COLONIAL	D. FELGUERA
EBRO FOODS	ENAGAS	ENCE
ENDESA	FAES	FCC
FERROVIAL	FLUIDRA	GESTAMP
GRENERGY	GRIFOLS	GRIFOLS B
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	19,085.30		05/10/26
	IBEX - 35 Close	19,299.70		05/10/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,267.6	19,323	19,350	18,995	7,392	48,863
20-Nov-26	19,245.0	19,258	19,268	19,021	12	26
18-Dec-26	19,250.0	-	-	-	-	9
19-Mar-27	19,299.0	-	-	-	-	-
18-Jun-27	19,173.0	-	-	-	-	-
17-Sep-27	19,162.0	-	-	-	-	-
17-Dec-27	19,116.0	-	-	-	-	-
17-Mar-28	19,183.0	-	-	-	-	-
16-Jun-28	19,035.0	-	-	-	-	-
15-Sep-28	19,018.0	-	-	-	-	-
15-Dec-28	18,976.0	-	-	-	-	-
16-Mar-29	19,040.0	-	-	-	-	-
15-Jun-29	18,881.0	-	-	-	-	-
21-Dec-29	18,837.0	-	-	-	-	-
21-Jun-30	18,741.0	-	-	-	-	-
20-Dec-30	18,682.0	-	-	-	-	-
20-Jun-31	18,584.0	-	-	-	-	-

	Previous Close	-		05/10/26
	MINI IBEX-35 Close	-		05/10/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	19,299.0	-	-	-	-	-
16-Oct-26	19,267.6	19,340	19,345	19,005	3,866	3,117
23-Oct-26	19,277.0	-	-	-	-	-
30-Oct-26	19,238.0	-	-	-	-	-
20-Nov-26	19,245.0	19,305	19,305	19,030	56	69
18-Dec-26	19,250.0	19,275	19,280	19,215	3	57
19-Mar-27	19,299.0	-	-	-	-	2
18-Jun-27	19,173.0	-	-	-	-	-
17-Sep-27	19,162.0	-	-	-	-	-
17-Dec-27	19,116.0	-	-	-	-	-
17-Mar-28	19,183.0	-	-	-	-	-
16-Jun-28	19,035.0	-	-	-	-	-
15-Sep-28	19,018.0	-	-	-	-	-
15-Dec-28	18,976.0	-	-	-	-	-
16-Mar-29	19,040.0	-	-	-	-	-
15-Jun-29	18,881.0	-	-	-	-	-
21-Dec-29	18,837.0	-	-	-	-	-
21-Jun-30	18,741.0	-	-	-	-	-
20-Dec-30	18,682.0	-	-	-	-	-
20-Jun-31	18,584.0	-	-	-	-	-

	Previous Close	-		05/10/26
	MICRO IBEX-35 Close	-		05/10/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	19,267.6	-	-	-	-	-

	Previous Close	2,059.50		05/10/26
	IBEX BANCOS Close	2,111.40		05/10/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,102.2	-	-	-	-	-
20-Nov-26	2,093.0	-	-	-	-	-
18-Dec-26	2,095.0	-	-	-	-	-
19-Mar-27	2,108.0	-	-	-	-	-
18-Jun-27	2,079.0	-	-	-	-	-
17-Sep-27	2,092.0	-	-	-	-	-
17-Dec-27	2,071.0	-	-	-	-	-
17-Mar-28	2,086.0	-	-	-	-	-
16-Jun-28	2,051.0	-	-	-	-	-
15-Sep-28	2,065.0	-	-	-	-	-
15-Dec-28	2,042.0	-	-	-	-	-
15-Jun-29	2,019.0	-	-	-	-	-
21-Dec-29	2,013.0	-	-	-	-	-
21-Jun-30	1,990.0	-	-	-	-	-
20-Dec-30	1,983.0	-	-	-	-	-
20-Jun-31	1,960.0	-	-	-	-	-

	Previous Close	2,414.20		05/10/26
	IBEX ENERGIA Close	2,424.30		05/10/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2,426.1	-	-	-	-	-
20-Nov-26	2,426.0	-	-	-	-	-
18-Dec-26	2,431.0	-	-	-	-	-
19-Mar-27	2,416.0	-	-	-	-	-
18-Jun-27	2,428.0	-	-	-	-	-
17-Sep-27	2,388.0	-	-	-	-	-
17-Dec-27	2,399.0	-	-	-	-	-
17-Mar-28	2,385.0	-	-	-	-	-
16-Jun-28	2,397.0	-	-	-	-	-
15-Sep-28	2,356.0	-	-	-	-	-
15-Dec-28	2,369.0	-	-	-	-	-
15-Jun-29	2,368.0	-	-	-	-	-
21-Dec-29	2,340.0	-	-	-	-	-
21-Jun-30	2,341.0	-	-	-	-	-
20-Dec-30	2,311.0	-	-	-	-	-
20-Jun-31	2,310.0	-	-	-	-	-

	Previous Close	458.50		05/10/26
	IBEX - 35 Impacto DIV Close	458.50		05/10/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	500.0	-	-	-	-	-
20-Nov-26	582.0	-	-	-	-	-
18-Dec-26	605.0	-	-	-	-	3,875
17-Dec-27	667.0	-	-	-	-	850
15-Dec-28	695.0	-	-	-	-	350
21-Dec-29	696.0	-	-	-	-	100
20-Dec-30	673.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	213.60		05/10/26
	ACCIONA Close	209.40		05/10/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	209.56	-	-	-	-	-
20-Nov-26	210.06	-	-	-	-	-
18-Dec-26	210.47	-	-	-	-	10
19-Mar-27	211.90	-	-	-	-	-
18-Jun-27	213.47	-	-	-	-	-
17-Sep-27	208.89	-	-	-	-	-
17-Dec-27	210.34	-	-	-	-	-
17-Mar-28	212.02	-	-	-	-	-
16-Jun-28	213.71	-	-	-	-	-
15-Sep-28	208.68	-	-	-	-	-
15-Dec-28	210.36	-	-	-	-	-
16-Mar-29	212.02	-	-	-	-	-
15-Jun-29	213.71	-	-	-	-	-
21-Dec-29	210.31	-	-	-	-	-
21-Jun-30	213.70	-	-	-	-	-
20-Dec-30	209.89	-	-	-	-	-
20-Jun-31	213.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	209.56	-	-	-	-	-
20-Nov-26	210.06	-	-	-	-	-
18-Dec-26	210.47	-	-	-	-	-
19-Mar-27	211.90	-	-	-	-	-
18-Jun-27	213.47	-	-	-	-	-
17-Sep-27	208.89	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	209.40	-	-	-	-	-

	Previous Close	21.94		05/10/26
	ACCIONA ENERGIA Close	21.42		05/10/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.44	-	-	-	-	-
20-Nov-26	21.49	-	-	-	-	-
18-Dec-26	21.53	-	-	-	-	5
19-Mar-27	21.68	-	-	-	-	-
18-Jun-27	21.81	-	-	-	-	-
17-Sep-27	21.97	-	-	-	-	-
17-Dec-27	22.13	-	-	-	-	-
17-Mar-28	22.30	-	-	-	-	-
16-Jun-28	22.45	-	-	-	-	-
15-Sep-28	22.63	-	-	-	-	-
15-Dec-28	22.81	-	-	-	-	-
16-Mar-29	22.99	-	-	-	-	-
15-Jun-29	23.14	-	-	-	-	-
21-Dec-29	23.54	-	-	-	-	-
21-Jun-30	23.89	-	-	-	-	-
20-Dec-30	24.28	-	-	-	-	-
20-Jun-31	24.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.44	-	-	-	-	-
20-Nov-26	21.49	-	-	-	-	-
18-Dec-26	21.53	-	-	-	-	-
19-Mar-27	21.68	-	-	-	-	-
18-Jun-27	21.81	-	-	-	-	-
17-Sep-27	21.97	-	-	-	-	-

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

	Previous Close	17.27		05/10/26
	ACERINOX Close	17.27		05/10/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.28	-	-	-	-	-
20-Nov-26	17.32	-	-	-	-	-
18-Dec-26	17.36	-	-	-	-	12
19-Mar-27	17.16	-	-	-	-	-
18-Jun-27	17.28	-	-	-	-	-
17-Sep-27	17.09	-	-	-	-	-
17-Dec-27	17.21	-	-	-	-	-
17-Mar-28	17.02	-	-	-	-	-
16-Jun-28	17.16	-	-	-	-	-
15-Sep-28	16.96	-	-	-	-	-
15-Dec-28	17.10	-	-	-	-	-
16-Mar-29	16.89	-	-	-	-	-
15-Jun-29	17.03	-	-	-	-	-
21-Dec-29	16.98	-	-	-	-	-
21-Jun-30	16.90	-	-	-	-	-
20-Dec-30	16.82	-	-	-	-	-
20-Jun-31	16.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.28	-	-	-	-	-
20-Nov-26	17.32	-	-	-	-	-
18-Dec-26	17.36	-	-	-	-	-
19-Mar-27	17.16	-	-	-	-	-
18-Jun-27	17.28	-	-	-	-	-
17-Sep-27	17.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.27	-	-	-	-	-

	Previous Close	95.00		05/10/26
	ACS Close	94.45		05/10/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	94.52	-	-	-	-	-
20-Nov-26	94.75	-	-	-	-	-
18-Dec-26	94.93	94.03	94.54	93.68	101	291
19-Mar-27	95.08	-	-	-	-	-
18-Jun-27	95.78	-	-	-	-	-
17-Sep-27	94.51	-	-	-	-	-
17-Dec-27	95.17	-	-	-	-	-
17-Mar-28	95.37	-	-	-	-	-
16-Jun-28	96.13	-	-	-	-	-
15-Sep-28	94.69	-	-	-	-	-
15-Dec-28	95.45	-	-	-	-	-
16-Mar-29	95.63	-	-	-	-	-
15-Jun-29	96.39	-	-	-	-	-
21-Dec-29	95.52	-	-	-	-	-
21-Jun-30	96.46	-	-	-	-	-
20-Dec-30	95.30	-	-	-	-	-
20-Jun-31	96.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	94.52	-	-	-	-	-
20-Nov-26	94.75	-	-	-	-	-
18-Dec-26	94.93	-	-	-	-	-
19-Mar-27	95.08	-	-	-	-	-
18-Jun-27	95.78	-	-	-	-	-
17-Sep-27	94.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	94.45	-	-	-	-	-

	Previous Close	25.60		05/10/26
	AENA Close	25.44		05/10/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.46	-	-	-	-	-
20-Nov-26	25.52	-	-	-	-	-
18-Dec-26	25.57	-	-	-	-	-
19-Mar-27	25.74	-	-	-	-	-
18-Jun-27	24.73	-	-	-	-	-
17-Sep-27	24.92	-	-	-	-	-
17-Dec-27	25.09	-	-	-	-	-
17-Mar-28	25.30	-	-	-	-	-
16-Jun-28	24.19	-	-	-	-	-
15-Sep-28	24.39	-	-	-	-	-
15-Dec-28	24.58	-	-	-	-	-
16-Mar-29	24.78	-	-	-	-	-
15-Jun-29	23.62	-	-	-	-	-
21-Dec-29	24.03	-	-	-	-	-
21-Jun-30	23.02	-	-	-	-	-
20-Dec-30	23.39	-	-	-	-	-
20-Jun-31	22.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	25.46	-	-	-	-	-
20-Nov-26	25.52	-	-	-	-	-
18-Dec-26	25.57	-	-	-	-	-
19-Mar-27	25.74	-	-	-	-	-
18-Jun-27	24.73	-	-	-	-	-
17-Sep-27	24.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	25.44	-	-	-	-	-

	Previous Close	10.22		05/10/26
	ALMIRALL Close	10.10		05/10/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.11	-	-	-	-	-
20-Nov-26	10.13	-	-	-	-	-
18-Dec-26	10.15	-	-	-	-	-
19-Mar-27	10.22	-	-	-	-	-
18-Jun-27	10.11	-	-	-	-	-
17-Sep-27	10.18	-	-	-	-	-
17-Dec-27	10.25	-	-	-	-	-
17-Mar-28	10.34	-	-	-	-	-
16-Jun-28	10.23	-	-	-	-	-
15-Sep-28	10.31	-	-	-	-	-
15-Dec-28	10.39	-	-	-	-	-
16-Mar-29	10.47	-	-	-	-	-
15-Jun-29	10.37	-	-	-	-	-
21-Dec-29	10.55	-	-	-	-	-
21-Jun-30	10.53	-	-	-	-	-
20-Dec-30	10.70	-	-	-	-	-
20-Jun-31	10.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.11	-	-	-	-	-
20-Nov-26	10.13	-	-	-	-	-
18-Dec-26	10.15	-	-	-	-	-
19-Mar-27	10.22	-	-	-	-	-
18-Jun-27	10.11	-	-	-	-	-
17-Sep-27	10.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.10	-	-	-	-	-

	Previous Close	52.80		05/10/26
	AMADEUS Close	53.08		05/10/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.12	-	-	-	-	-
20-Nov-26	53.25	-	-	-	-	-
18-Dec-26	53.35	53.63	53.63	53.63	2	72
19-Mar-27	53.13	-	-	-	-	-
18-Jun-27	53.52	-	-	-	-	-
17-Sep-27	52.81	-	-	-	-	-
17-Dec-27	53.18	-	-	-	-	-
17-Mar-28	52.97	-	-	-	-	-
16-Jun-28	53.39	-	-	-	-	-
15-Sep-28	52.59	-	-	-	-	-
15-Dec-28	53.02	-	-	-	-	-
16-Mar-29	52.73	-	-	-	-	-
15-Jun-29	53.15	-	-	-	-	-
21-Dec-29	52.68	-	-	-	-	-
21-Jun-30	52.76	-	-	-	-	-
20-Dec-30	52.15	-	-	-	-	-
20-Jun-31	52.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.12	-	-	-	-	-
20-Nov-26	53.25	-	-	-	-	-
18-Dec-26	53.35	-	-	-	-	-
19-Mar-27	53.13	-	-	-	-	-
18-Jun-27	53.52	-	-	-	-	-
17-Sep-27	52.81	-	-	-	-	-

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

	Previous Close	57.34		05/10/26
	ARCELORMITTAL Close	57.68		05/10/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.72	-	-	-	-	-
20-Nov-26	57.75	-	-	-	-	-
18-Dec-26	57.86	57.34	57.34	56.43	50	294
19-Mar-27	58.14	-	-	-	-	-
18-Jun-27	58.45	-	-	-	-	-
17-Sep-27	58.78	-	-	-	-	-
17-Dec-27	59.07	-	-	-	-	-
17-Mar-28	59.41	-	-	-	-	-
16-Jun-28	59.76	-	-	-	-	-
15-Sep-28	60.11	-	-	-	-	-
15-Dec-28	60.46	-	-	-	-	-
16-Mar-29	60.80	-	-	-	-	-
15-Jun-29	61.15	-	-	-	-	-
21-Dec-29	61.94	-	-	-	-	-
21-Jun-30	62.65	-	-	-	-	-
20-Dec-30	63.38	-	-	-	-	-
20-Jun-31	64.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.72	-	-	-	-	-
20-Nov-26	57.75	-	-	-	-	-
18-Dec-26	57.86	-	-	-	-	-
19-Mar-27	58.14	-	-	-	-	-
18-Jun-27	58.45	-	-	-	-	-
17-Sep-27	58.78	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.68	-	-	-	-	-

	Previous Close	5.79		05/10/26
	ATRESMEDIA Close	5.80		05/10/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.80	-	-	-	-	-
20-Nov-26	5.82	-	-	-	-	-
18-Dec-26	5.67	-	-	-	-	-
19-Mar-27	5.71	-	-	-	-	-
18-Jun-27	5.49	-	-	-	-	-
17-Sep-27	5.53	-	-	-	-	-
17-Dec-27	5.39	-	-	-	-	-
17-Mar-28	5.43	-	-	-	-	-
16-Jun-28	5.21	-	-	-	-	-
15-Sep-28	5.25	-	-	-	-	-
15-Dec-28	5.11	-	-	-	-	-
16-Mar-29	5.15	-	-	-	-	-
15-Jun-29	5.20	-	-	-	-	-
21-Dec-29	4.81	-	-	-	-	-
21-Jun-30	4.62	-	-	-	-	-
20-Dec-30	4.50	-	-	-	-	-
20-Jun-31	4.29	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.80	-	-	-	-	-
20-Nov-26	5.82	-	-	-	-	-
18-Dec-26	5.67	-	-	-	-	-
19-Mar-27	5.71	-	-	-	-	-
18-Jun-27	5.49	-	-	-	-	-
17-Sep-27	5.53	-	-	-	-	-

	Previous Close	1.09		05/10/26
	AUDAX RENOV Close	1.08		05/10/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.08	-	-	-	-	-

	Previous Close	77.00		05/10/26
	AUXIL. FF.CC Close	77.40		05/10/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	77.40	-	-	-	-	-

	Previous Close	3.49		05/10/26
	B.SABADELL Close	3.55		05/10/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.56	-	-	-	-	-
20-Nov-26	3.57	-	-	-	-	-
18-Dec-26	3.57	-	-	-	-	-
19-Mar-27	3.53	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-
17-Sep-27	3.44	-	-	-	-	-
17-Dec-27	3.46	-	-	-	-	-
17-Mar-28	3.42	-	-	-	-	-
16-Jun-28	3.37	-	-	-	-	-
15-Sep-28	3.33	-	-	-	-	-
15-Dec-28	3.36	-	-	-	-	-
16-Mar-29	3.31	-	-	-	-	-
15-Jun-29	3.27	-	-	-	-	-
21-Dec-29	3.25	-	-	-	-	-
21-Jun-30	3.16	-	-	-	-	-
20-Dec-30	3.14	-	-	-	-	-
20-Jun-31	3.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.56	-	-	-	-	-
20-Nov-26	3.57	-	-	-	-	-
18-Dec-26	3.57	-	-	-	-	-
19-Mar-27	3.53	-	-	-	-	-
18-Jun-27	3.48	-	-	-	-	-
17-Sep-27	3.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.55	-	-	-	-	-

	Previous Close	15.79		05/10/26
	BANKINTER Close	15.73		05/10/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.74	-	-	-	-	-
20-Nov-26	15.78	-	-	-	-	-
18-Dec-26	15.48	-	-	-	-	415
19-Mar-27	15.59	-	-	-	-	-
18-Jun-27	15.53	-	-	-	-	-
17-Sep-27	15.47	-	-	-	-	-
17-Dec-27	15.23	-	-	-	-	-
17-Mar-28	15.35	-	-	-	-	-
16-Jun-28	15.29	-	-	-	-	-
15-Sep-28	15.23	-	-	-	-	-
15-Dec-28	14.98	-	-	-	-	-
16-Mar-29	15.10	-	-	-	-	-
15-Jun-29	15.03	-	-	-	-	-
21-Dec-29	14.71	-	-	-	-	-
21-Jun-30	14.74	-	-	-	-	-
20-Dec-30	14.38	-	-	-	-	-
20-Jun-31	14.39	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.74	-	-	-	-	-
20-Nov-26	15.78	-	-	-	-	-
18-Dec-26	15.48	-	-	-	-	-
19-Mar-27	15.59	-	-	-	-	-
18-Jun-27	15.53	-	-	-	-	-
17-Sep-27	15.47	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.73	-	-	-	-	-

	Previous Close	23.73		05/10/26
	BBVA Close	24.00		05/10/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	24.01	-	-	-	-	-
16-Oct-26	23.65	-	-	-	-	-
23-Oct-26	23.66	-	-	-	-	-
30-Oct-26	23.67	-	-	-	-	-
20-Nov-26	23.71	-	-	-	-	-
18-Dec-26	23.75	23.78	23.78	23.71	75	35,042
19-Mar-27	23.91	-	-	-	-	-
18-Jun-27	23.38	-	-	-	-	-
17-Sep-27	23.56	-	-	-	-	-
17-Dec-27	23.29	-	-	-	-	-
17-Mar-28	23.47	-	-	-	-	-
16-Jun-28	22.91	-	-	-	-	-
15-Sep-28	23.09	-	-	-	-	-
15-Dec-28	22.83	-	-	-	-	-
16-Mar-29	23.01	-	-	-	-	-
15-Jun-29	22.41	-	-	-	-	-
21-Dec-29	22.33	-	-	-	-	-
21-Jun-30	21.88	-	-	-	-	-
20-Dec-30	21.81	-	-	-	-	-
20-Jun-31	21.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	23.65	-	-	-	-	-
20-Nov-26	23.71	-	-	-	-	-
18-Dec-26	23.75	-	-	-	-	-
19-Mar-27	23.91	-	-	-	-	-
18-Jun-27	23.38	-	-	-	-	-
17-Sep-27	23.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.00	-	-	-	-	-

	Previous Close	12.04		05/10/26
	CAIXABANK Close	12.22		05/10/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.23	-	-	-	-	-
20-Nov-26	12.07	-	-	-	-	-
18-Dec-26	12.09	-	-	-	-	2
19-Mar-27	12.18	-	-	-	-	-
18-Jun-27	11.89	-	-	-	-	-
17-Sep-27	11.98	-	-	-	-	-
17-Dec-27	11.85	-	-	-	-	-
17-Mar-28	11.94	-	-	-	-	-
16-Jun-28	11.65	-	-	-	-	-
15-Sep-28	11.74	-	-	-	-	-
15-Dec-28	11.62	-	-	-	-	-
16-Mar-29	11.72	-	-	-	-	-
15-Jun-29	11.42	-	-	-	-	-
21-Dec-29	11.43	-	-	-	-	-
21-Jun-30	11.22	-	-	-	-	-
20-Dec-30	11.21	-	-	-	-	-
20-Jun-31	11.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.23	-	-	-	-	-
20-Nov-26	12.07	-	-	-	-	-
18-Dec-26	12.09	-	-	-	-	-
19-Mar-27	12.18	-	-	-	-	-
18-Jun-27	11.89	-	-	-	-	-
17-Sep-27	11.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.22	-	-	-	-	-

	Previous Close	22.63		05/10/26
	CELLNEX Close	22.63		05/10/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.65	-	-	-	-	-
20-Nov-26	22.70	-	-	-	-	-
18-Dec-26	22.75	-	-	-	-	600
19-Mar-27	22.50	-	-	-	-	-
18-Jun-27	22.67	-	-	-	-	-
17-Sep-27	22.44	-	-	-	-	-
17-Dec-27	22.59	-	-	-	-	-
17-Mar-28	22.34	-	-	-	-	-
16-Jun-28	22.52	-	-	-	-	-
15-Sep-28	22.27	-	-	-	-	-
15-Dec-28	22.45	-	-	-	-	-
16-Mar-29	22.15	-	-	-	-	-
15-Jun-29	22.33	-	-	-	-	-
21-Dec-29	22.24	-	-	-	-	-
21-Jun-30	22.12	-	-	-	-	-
20-Dec-30	21.99	-	-	-	-	-
20-Jun-31	21.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	22.65	-	-	-	-	-
20-Nov-26	22.70	-	-	-	-	-
18-Dec-26	22.75	-	-	-	-	-
19-Mar-27	22.50	-	-	-	-	-
18-Jun-27	22.67	-	-	-	-	-
17-Sep-27	22.44	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.63	-	-	-	-	-

	Previous Close	25.75		05/10/26
	CIE AUTOMOTIVE Close	26.25		05/10/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.27	-	-	-	-	-
20-Nov-26	26.33	-	-	-	-	-
18-Dec-26	26.38	-	-	-	-	-
19-Mar-27	26.08	-	-	-	-	-
18-Jun-27	26.27	-	-	-	-	-
17-Sep-27	26.00	-	-	-	-	-
17-Dec-27	26.17	-	-	-	-	-
17-Mar-28	25.89	-	-	-	-	-
16-Jun-28	26.10	-	-	-	-	-
15-Sep-28	25.81	-	-	-	-	-
15-Dec-28	26.02	-	-	-	-	-
16-Mar-29	25.73	-	-	-	-	-
15-Jun-29	25.93	-	-	-	-	-
21-Dec-29	25.87	-	-	-	-	-
21-Jun-30	25.77	-	-	-	-	-
20-Dec-30	25.68	-	-	-	-	-
20-Jun-31	25.57	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	26.27	-	-	-	-	-
20-Nov-26	26.33	-	-	-	-	-
18-Dec-26	26.38	-	-	-	-	-
19-Mar-27	26.08	-	-	-	-	-
18-Jun-27	26.27	-	-	-	-	-
17-Sep-27	26.00	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.25	-	-	-	-	-

	Previous Close	4.85		05/10/26
	COLONIAL Close	4.85		05/10/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.86	-	-	-	-	-
20-Nov-26	4.87	-	-	-	-	-
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.95	-	-	-	-	-
17-Sep-27	4.66	-	-	-	-	-
17-Dec-27	4.70	-	-	-	-	-
17-Mar-28	4.73	-	-	-	-	-
16-Jun-28	4.77	-	-	-	-	-
15-Sep-28	4.47	-	-	-	-	-
15-Dec-28	4.50	-	-	-	-	-
16-Mar-29	4.54	-	-	-	-	-
15-Jun-29	4.58	-	-	-	-	-
21-Dec-29	4.30	-	-	-	-	-
21-Jun-30	4.37	-	-	-	-	-
20-Dec-30	4.05	-	-	-	-	-
20-Jun-31	4.11	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.86	-	-	-	-	-
20-Nov-26	4.87	-	-	-	-	-
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.95	-	-	-	-	-
17-Sep-27	4.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.85	-	-	-	-	-

	Previous Close	0.23		05/10/26
	D. FELGUERA Close	0.23		05/10/26

FUTURES D. FELGUERA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.23	-	-	-	-	-

	Previous Close	17.92		05/10/26
	EBRO FOODS Close	17.90		05/10/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.91	-	-	-	-	-
20-Nov-26	17.96	-	-	-	-	-
18-Dec-26	17.99	-	-	-	-	-
19-Mar-27	18.11	-	-	-	-	-
18-Jun-27	18.02	-	-	-	-	-
17-Sep-27	17.92	-	-	-	-	-
17-Dec-27	17.82	-	-	-	-	-
17-Mar-28	17.96	-	-	-	-	-
16-Jun-28	17.87	-	-	-	-	-
15-Sep-28	17.78	-	-	-	-	-
15-Dec-28	17.70	-	-	-	-	-
16-Mar-29	17.84	-	-	-	-	-
15-Jun-29	17.75	-	-	-	-	-
21-Dec-29	17.59	-	-	-	-	-
21-Jun-30	17.64	-	-	-	-	-
20-Dec-30	17.46	-	-	-	-	-
20-Jun-31	17.52	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.91	-	-	-	-	-
20-Nov-26	17.96	-	-	-	-	-
18-Dec-26	17.99	-	-	-	-	-
19-Mar-27	18.11	-	-	-	-	-
18-Jun-27	18.02	-	-	-	-	-
17-Sep-27	17.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.90	-	-	-	-	-

	Previous Close	16.67		05/10/26
	ENAGAS Close	16.27		05/10/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.28	-	-	-	-	-
20-Nov-26	16.32	-	-	-	-	-
18-Dec-26	16.35	16.21	16.22	16.21	30	7,505
19-Mar-27	16.06	-	-	-	-	-
18-Jun-27	16.18	-	-	-	-	-
17-Sep-27	15.70	-	-	-	-	-
17-Dec-27	15.81	-	-	-	-	-
17-Mar-28	15.54	-	-	-	-	-
16-Jun-28	15.66	-	-	-	-	-
15-Sep-28	15.18	-	-	-	-	-
15-Dec-28	15.30	-	-	-	-	-
16-Mar-29	15.02	-	-	-	-	-
15-Jun-29	15.14	-	-	-	-	-
21-Dec-29	14.40	-	-	-	-	-
21-Jun-30	14.63	-	-	-	-	-
20-Dec-30	14.26	-	-	-	-	-
20-Jun-31	14.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	16.28	-	-	-	-	-
20-Nov-26	16.32	-	-	-	-	-
18-Dec-26	16.35	-	-	-	-	-
19-Mar-27	16.06	-	-	-	-	-
18-Jun-27	16.18	-	-	-	-	-
17-Sep-27	15.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.27	-	-	-	-	-

	Previous Close	2.22		05/10/26
	ENCE Close	2.21		05/10/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.21	-	-	-	-	-
20-Nov-26	2.17	-	-	-	-	-
18-Dec-26	2.17	-	-	-	-	-
19-Mar-27	2.19	-	-	-	-	-
18-Jun-27	2.15	-	-	-	-	-
17-Sep-27	2.11	-	-	-	-	-
17-Dec-27	2.06	-	-	-	-	-
17-Mar-28	2.08	-	-	-	-	-
16-Jun-28	2.04	-	-	-	-	-
15-Sep-28	1.99	-	-	-	-	-
15-Dec-28	1.95	-	-	-	-	-
16-Mar-29	1.96	-	-	-	-	-
15-Jun-29	1.92	-	-	-	-	-
21-Dec-29	1.81	-	-	-	-	-
21-Jun-30	1.77	-	-	-	-	-
20-Dec-30	1.66	-	-	-	-	-
20-Jun-31	1.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	2.21	-	-	-	-	-
20-Nov-26	2.17	-	-	-	-	-
18-Dec-26	2.17	-	-	-	-	-
19-Mar-27	2.19	-	-	-	-	-
18-Jun-27	2.15	-	-	-	-	-
17-Sep-27	2.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.21	-	-	-	-	-

	Previous Close	41.94		05/10/26
	ENDESA Close	42.10		05/10/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	42.13	-	-	-	-	-
20-Nov-26	42.23	-	-	-	-	-
18-Dec-26	42.32	-	-	-	-	283
19-Mar-27	42.07	-	-	-	-	-
18-Jun-27	42.38	-	-	-	-	-
17-Sep-27	41.55	-	-	-	-	-
17-Dec-27	41.84	-	-	-	-	-
17-Mar-28	41.62	-	-	-	-	-
16-Jun-28	41.96	-	-	-	-	-
15-Sep-28	41.04	-	-	-	-	-
15-Dec-28	41.37	-	-	-	-	-
16-Mar-29	41.14	-	-	-	-	-
15-Jun-29	41.47	-	-	-	-	-
21-Dec-29	40.87	-	-	-	-	-
21-Jun-30	40.97	-	-	-	-	-
20-Dec-30	40.22	-	-	-	-	-
20-Jun-31	40.33	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	42.13	-	-	-	-	-
20-Nov-26	42.23	-	-	-	-	-
18-Dec-26	42.32	-	-	-	-	-
19-Mar-27	42.07	-	-	-	-	-
18-Jun-27	42.38	-	-	-	-	-
17-Sep-27	41.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	42.10	-	-	-	-	-

	Previous Close	4.52		05/10/26
	FAES Close	4.61		05/10/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.61	-	-	-	-	-

	Previous Close	10.40		05/10/26
	FCC Close	10.60		05/10/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.61	-	-	-	-	-
20-Nov-26	10.63	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.81	-	-	-	-	-
17-Sep-27	10.18	-	-	-	-	-
17-Dec-27	10.25	-	-	-	-	-
17-Mar-28	10.33	-	-	-	-	-
16-Jun-28	10.41	-	-	-	-	-
15-Sep-28	9.76	-	-	-	-	-
15-Dec-28	9.84	-	-	-	-	-
16-Mar-29	9.92	-	-	-	-	-
15-Jun-29	10.00	-	-	-	-	-
21-Dec-29	9.41	-	-	-	-	-
21-Jun-30	9.56	-	-	-	-	-
20-Dec-30	8.94	-	-	-	-	-
20-Jun-31	9.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	10.61	-	-	-	-	-
20-Nov-26	10.63	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.73	-	-	-	-	-
18-Jun-27	10.81	-	-	-	-	-
17-Sep-27	10.18	-	-	-	-	-

	Previous Close	47.47		05/10/26
	FERROVIAL Close	46.07		05/10/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	46.10	-	-	-	-	-
20-Nov-26	45.75	-	-	-	-	-
18-Dec-26	45.84	-	-	-	-	205
19-Mar-27	46.15	-	-	-	-	-
18-Jun-27	46.22	-	-	-	-	-
17-Sep-27	46.58	-	-	-	-	-
17-Dec-27	46.43	-	-	-	-	-
17-Mar-28	46.80	-	-	-	-	-
16-Jun-28	46.88	-	-	-	-	-
15-Sep-28	47.26	-	-	-	-	-
15-Dec-28	47.15	-	-	-	-	-
16-Mar-29	47.52	-	-	-	-	-
15-Jun-29	47.60	-	-	-	-	-
21-Dec-29	47.91	-	-	-	-	-
21-Jun-30	48.36	-	-	-	-	-
20-Dec-30	48.64	-	-	-	-	-
20-Jun-31	49.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	46.10	-	-	-	-	-
20-Nov-26	45.75	-	-	-	-	-
18-Dec-26	45.84	-	-	-	-	-
19-Mar-27	46.15	-	-	-	-	-
18-Jun-27	46.22	-	-	-	-	-
17-Sep-27	46.58	-	-	-	-	-
31-Dec-99	46.07	-	-	-	-	-

	Previous Close	17.50		05/10/26
	FLUIDRA Close	17.64		05/10/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.65	-	-	-	-	-
20-Nov-26	17.70	-	-	-	-	-
18-Dec-26	17.40	-	-	-	-	-
19-Mar-27	17.52	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.42	-	-	-	-	-
17-Dec-27	17.18	-	-	-	-	-
17-Mar-28	17.32	-	-	-	-	-
16-Jun-28	17.46	-	-	-	-	-
15-Sep-28	17.20	-	-	-	-	-
15-Dec-28	16.94	-	-	-	-	-
16-Mar-29	17.07	-	-	-	-	-
15-Jun-29	17.21	-	-	-	-	-
21-Dec-29	16.60	-	-	-	-	-
21-Jun-30	16.87	-	-	-	-	-
20-Dec-30	16.14	-	-	-	-	-
20-Jun-31	16.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.65	-	-	-	-	-
20-Nov-26	17.70	-	-	-	-	-
18-Dec-26	17.40	-	-	-	-	-
19-Mar-27	17.52	-	-	-	-	-
18-Jun-27	17.65	-	-	-	-	-
17-Sep-27	17.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.64	-	-	-	-	-

	Previous Close	3.01		05/10/26
	GESTAMP Close	3.01		05/10/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.01	-	-	-	-	-

	Previous Close	73.60		05/10/26
	GRENERGY Close	70.40		05/10/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	70.40	-	-	-	-	-

	Previous Close	9.53		05/10/26
	GRIFOLS Close	9.66		05/10/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.67	-	-	-	-	-
20-Nov-26	9.69	-	-	-	-	-
18-Dec-26	9.53	-	-	-	-	20
19-Mar-27	9.60	-	-	-	-	-
18-Jun-27	9.67	-	-	-	-	-
17-Sep-27	9.62	-	-	-	-	-
17-Dec-27	9.50	-	-	-	-	-
17-Mar-28	9.57	-	-	-	-	-
16-Jun-28	9.65	-	-	-	-	-
15-Sep-28	9.59	-	-	-	-	-
15-Dec-28	9.46	-	-	-	-	-
16-Mar-29	9.54	-	-	-	-	-
15-Jun-29	9.61	-	-	-	-	-
21-Dec-29	9.40	-	-	-	-	-
21-Jun-30	9.55	-	-	-	-	-
20-Dec-30	9.27	-	-	-	-	-
20-Jun-31	9.43	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.67	-	-	-	-	-
20-Nov-26	9.69	-	-	-	-	-
18-Dec-26	9.53	-	-	-	-	-
19-Mar-27	9.60	-	-	-	-	-
18-Jun-27	9.67	-	-	-	-	-
17-Sep-27	9.62	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.66	-	-	-	-	-

	Previous Close	6.55		05/10/26
	GRIFOLS B Close	6.61		05/10/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.61	-	-	-	-	-

	Previous Close	7.51		05/10/26
	HBX Close	7.48		05/10/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.49	-	-	-	-	-
20-Nov-26	7.50	-	-	-	-	-
18-Dec-26	7.52	-	-	-	-	-
19-Mar-27	7.57	-	-	-	-	-
18-Jun-27	7.63	-	-	-	-	-
17-Sep-27	7.61	-	-	-	-	-
17-Dec-27	7.66	-	-	-	-	-
17-Mar-28	7.72	-	-	-	-	-
16-Jun-28	7.78	-	-	-	-	-
15-Sep-28	7.77	-	-	-	-	-
15-Dec-28	7.83	-	-	-	-	-
16-Mar-29	7.89	-	-	-	-	-
15-Jun-29	7.96	-	-	-	-	-
21-Dec-29	8.02	-	-	-	-	-
21-Jun-30	8.15	-	-	-	-	-
20-Dec-30	8.20	-	-	-	-	-
20-Jun-31	8.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	7.49	-	-	-	-	-
20-Nov-26	7.50	-	-	-	-	-
18-Dec-26	7.52	-	-	-	-	-
19-Mar-27	7.57	-	-	-	-	-
18-Jun-27	7.63	-	-	-	-	-
17-Sep-27	7.61	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.48	-	-	-	-	-

	Previous Close	5.18		05/10/26
	IAG Close	5.11		05/10/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.11	-	-	-	-	-
20-Nov-26	5.13	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	4
19-Mar-27	5.12	-	-	-	-	-
18-Jun-27	5.16	-	-	-	-	-
17-Sep-27	5.14	-	-	-	-	-
17-Dec-27	5.12	-	-	-	-	-
17-Mar-28	5.16	-	-	-	-	-
16-Jun-28	5.20	-	-	-	-	-
15-Sep-28	5.18	-	-	-	-	-
15-Dec-28	5.15	-	-	-	-	-
16-Mar-29	5.19	-	-	-	-	-
15-Jun-29	5.24	-	-	-	-	-
21-Dec-29	5.18	-	-	-	-	-
21-Jun-30	5.26	-	-	-	-	-
20-Dec-30	5.18	-	-	-	-	-
20-Jun-31	5.26	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	5.11	-	-	-	-	-
20-Nov-26	5.13	-	-	-	-	-
18-Dec-26	5.09	-	-	-	-	-
19-Mar-27	5.12	-	-	-	-	-
18-Jun-27	5.16	-	-	-	-	-
17-Sep-27	5.14	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.11	-	-	-	-	-

	Previous Close	20.82		05/10/26
	IBERDROLA Close	21.00		05/10/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	21.01	-	-	-	-	-
16-Oct-26	21.02	-	-	-	-	-
23-Oct-26	21.03	-	-	-	-	-
30-Oct-26	21.04	-	-	-	-	-
20-Nov-26	21.07	-	-	-	-	-
18-Dec-26	21.11	-	-	-	-	5,966
19-Mar-27	20.97	-	-	-	-	-
18-Jun-27	21.13	-	-	-	-	-
17-Sep-27	20.82	-	-	-	-	-
17-Dec-27	20.96	-	-	-	-	-
17-Mar-28	20.84	-	-	-	-	-
16-Jun-28	21.01	-	-	-	-	-
15-Sep-28	20.67	-	-	-	-	-
15-Dec-28	20.84	-	-	-	-	-
16-Mar-29	20.72	-	-	-	-	-
15-Jun-29	20.89	-	-	-	-	-
21-Dec-29	20.74	-	-	-	-	-
21-Jun-30	20.79	-	-	-	-	-
20-Dec-30	20.62	-	-	-	-	-
20-Jun-31	20.68	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	21.02	-	-	-	-	-
20-Nov-26	21.07	-	-	-	-	-
18-Dec-26	21.11	-	-	-	-	-
19-Mar-27	20.97	-	-	-	-	-
18-Jun-27	21.13	-	-	-	-	-
17-Sep-27	20.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	21.00	-	-	-	-	-

	Previous Close	53.24		05/10/26
	INDITEX Close	53.00		05/10/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	53.01	-	-	-	-	-
16-Oct-26	53.04	-	-	-	-	-
23-Oct-26	53.07	-	-	-	-	-
30-Oct-26	52.77	-	-	-	-	-
20-Nov-26	52.84	-	-	-	-	-
18-Dec-26	52.95	53.09	53.29	53.09	80	5,021
19-Mar-27	53.31	-	-	-	-	-
18-Jun-27	52.81	-	-	-	-	-
17-Sep-27	53.22	-	-	-	-	-
17-Dec-27	53.26	-	-	-	-	-
17-Mar-28	53.69	-	-	-	-	-
16-Jun-28	53.22	-	-	-	-	-
15-Sep-28	53.64	-	-	-	-	-
15-Dec-28	53.75	-	-	-	-	-
16-Mar-29	54.17	-	-	-	-	-
15-Jun-29	53.74	-	-	-	-	-
21-Dec-29	54.35	-	-	-	-	-
21-Jun-30	54.34	-	-	-	-	-
20-Dec-30	54.91	-	-	-	-	-
20-Jun-31	54.92	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	53.04	-	-	-	-	-
20-Nov-26	52.84	-	-	-	-	-
18-Dec-26	52.95	-	-	-	-	-
19-Mar-27	53.31	-	-	-	-	-
18-Jun-27	52.81	-	-	-	-	-
17-Sep-27	53.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.00	-	-	-	-	-

	Previous Close	59.48		05/10/26
	INDRA Close	59.72		05/10/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.77	-	-	-	-	-
20-Nov-26	59.91	-	-	-	-	-
18-Dec-26	60.03	60.12	60.12	59.65	80	331
19-Mar-27	60.43	-	-	-	-	-
18-Jun-27	60.88	-	-	-	-	-
17-Sep-27	60.99	-	-	-	-	-
17-Dec-27	61.41	-	-	-	-	-
17-Mar-28	61.90	-	-	-	-	-
16-Jun-28	62.40	-	-	-	-	-
15-Sep-28	62.52	-	-	-	-	-
15-Dec-28	63.02	-	-	-	-	-
16-Mar-29	63.52	-	-	-	-	-
15-Jun-29	64.02	-	-	-	-	-
21-Dec-29	64.72	-	-	-	-	-
21-Jun-30	65.76	-	-	-	-	-
20-Dec-30	66.43	-	-	-	-	-
20-Jun-31	67.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	59.77	-	-	-	-	-
20-Nov-26	59.91	-	-	-	-	-
18-Dec-26	60.03	-	-	-	-	-
19-Mar-27	60.43	-	-	-	-	-
18-Jun-27	60.88	-	-	-	-	-
17-Sep-27	60.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.72	-	-	-	-	-

	Previous Close	57.40		05/10/26
	LABORAT. ROVI Close	57.05		05/10/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.09	-	-	-	-	-
20-Nov-26	57.23	-	-	-	-	-
18-Dec-26	57.34	-	-	-	-	-
19-Mar-27	57.73	-	-	-	-	-
18-Jun-27	58.16	-	-	-	-	-
17-Sep-27	57.50	-	-	-	-	-
17-Dec-27	57.90	-	-	-	-	-
17-Mar-28	58.36	-	-	-	-	-
16-Jun-28	58.83	-	-	-	-	-
15-Sep-28	57.79	-	-	-	-	-
15-Dec-28	58.26	-	-	-	-	-
16-Mar-29	58.72	-	-	-	-	-
15-Jun-29	59.18	-	-	-	-	-
21-Dec-29	58.38	-	-	-	-	-
21-Jun-30	59.33	-	-	-	-	-
20-Dec-30	58.37	-	-	-	-	-
20-Jun-31	59.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	57.09	-	-	-	-	-
20-Nov-26	57.23	-	-	-	-	-
18-Dec-26	57.34	-	-	-	-	-
19-Mar-27	57.73	-	-	-	-	-
18-Jun-27	58.16	-	-	-	-	-
17-Sep-27	57.50	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	57.05	-	-	-	-	-

	Previous Close	1.20		05/10/26
	LINEA DIRECTA Close	1.20		05/10/26

FUTURES LINEA DIRECTA

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

	Previous Close	34.64		05/10/26
	LOGISTA Close	34.38		05/10/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	34.38	-	-	-	-	-

	Previous Close	4.20		05/10/26
	MAPFRE Close	4.26		05/10/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.26	-	-	-	-	-
20-Nov-26	4.27	-	-	-	-	-
18-Dec-26	4.20	-	-	-	-	1
19-Mar-27	4.23	-	-	-	-	-
18-Jun-27	4.14	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-
17-Dec-27	4.12	-	-	-	-	-
17-Mar-28	4.15	-	-	-	-	-
16-Jun-28	4.06	-	-	-	-	-
15-Sep-28	4.09	-	-	-	-	-
15-Dec-28	4.04	-	-	-	-	-
16-Mar-29	4.07	-	-	-	-	-
15-Jun-29	3.98	-	-	-	-	-
21-Dec-29	3.96	-	-	-	-	-
21-Jun-30	3.90	-	-	-	-	-
20-Dec-30	3.88	-	-	-	-	-
20-Jun-31	3.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	4.26	-	-	-	-	-
20-Nov-26	4.27	-	-	-	-	-
18-Dec-26	4.20	-	-	-	-	-
19-Mar-27	4.23	-	-	-	-	-
18-Jun-27	4.14	-	-	-	-	-
17-Sep-27	4.17	-	-	-	-	-

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

	Previous Close	10.23		05/10/26
	MELIA HOTELS Close	9.97		05/10/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.98	-	-	-	-	-
20-Nov-26	10.00	-	-	-	-	-
18-Dec-26	10.02	-	-	-	-	-
19-Mar-27	10.09	-	-	-	-	-
18-Jun-27	10.16	-	-	-	-	-
17-Sep-27	10.05	-	-	-	-	-
17-Dec-27	10.12	-	-	-	-	-
17-Mar-28	10.20	-	-	-	-	-
16-Jun-28	10.28	-	-	-	-	-
15-Sep-28	10.17	-	-	-	-	-
15-Dec-28	10.26	-	-	-	-	-
16-Mar-29	10.34	-	-	-	-	-
15-Jun-29	10.42	-	-	-	-	-
21-Dec-29	10.38	-	-	-	-	-
21-Jun-30	10.54	-	-	-	-	-
20-Dec-30	10.49	-	-	-	-	-
20-Jun-31	10.66	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	9.98	-	-	-	-	-
20-Nov-26	10.00	-	-	-	-	-
18-Dec-26	10.02	-	-	-	-	-
19-Mar-27	10.09	-	-	-	-	-
18-Jun-27	10.16	-	-	-	-	-
17-Sep-27	10.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.97	-	-	-	-	-

	Previous Close	12.11		05/10/26
	MERLIN Close	12.50		05/10/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.51	-	-	-	-	-
20-Nov-26	12.54	-	-	-	-	-
18-Dec-26	12.36	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.41	-	-	-	-	-
17-Dec-27	12.28	-	-	-	-	-
17-Mar-28	12.38	-	-	-	-	-
16-Jun-28	12.25	-	-	-	-	-
15-Sep-28	12.35	-	-	-	-	-
15-Dec-28	12.22	-	-	-	-	-
16-Mar-29	12.32	-	-	-	-	-
15-Jun-29	12.18	-	-	-	-	-
21-Dec-29	12.14	-	-	-	-	-
21-Jun-30	12.11	-	-	-	-	-
20-Dec-30	12.04	-	-	-	-	-
20-Jun-31	12.01	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.51	-	-	-	-	-
20-Nov-26	12.54	-	-	-	-	-
18-Dec-26	12.36	-	-	-	-	-
19-Mar-27	12.45	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.50	-	-	-	-	-

	Previous Close	29.44		05/10/26
	NATURGY Close	29.70		05/10/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.72	-	-	-	-	-
20-Nov-26	29.20	-	-	-	-	-
18-Dec-26	29.26	-	-	-	-	5,400
19-Mar-27	29.45	-	-	-	-	-
18-Jun-27	29.05	-	-	-	-	-
17-Sep-27	28.66	-	-	-	-	-
17-Dec-27	28.23	-	-	-	-	-
17-Mar-28	28.46	-	-	-	-	-
16-Jun-28	28.00	-	-	-	-	-
15-Sep-28	27.64	-	-	-	-	-
15-Dec-28	27.27	-	-	-	-	-
16-Mar-29	27.49	-	-	-	-	-
15-Jun-29	27.03	-	-	-	-	-
21-Dec-29	26.34	-	-	-	-	-
21-Jun-30	26.09	-	-	-	-	-
20-Dec-30	25.36	-	-	-	-	-
20-Jun-31	25.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.72	-	-	-	-	-
20-Nov-26	29.20	-	-	-	-	-
18-Dec-26	29.26	-	-	-	-	-
19-Mar-27	29.45	-	-	-	-	-
18-Jun-27	29.05	-	-	-	-	-
17-Sep-27	28.66	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.70	-	-	-	-	-

	Previous Close	0.35		05/10/26
	OBRASCON HUARTE Close	0.36		05/10/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.36	-	-	-	-	-
20-Nov-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.37	-	-	-	-	-
17-Dec-27	0.37	-	-	-	-	-
17-Mar-28	0.38	-	-	-	-	-
16-Jun-28	0.38	-	-	-	-	-
15-Sep-28	0.38	-	-	-	-	-
15-Dec-28	0.38	-	-	-	-	-
16-Mar-29	0.39	-	-	-	-	-
15-Jun-29	0.39	-	-	-	-	-
21-Dec-29	0.40	-	-	-	-	-
21-Jun-30	0.40	-	-	-	-	-
20-Dec-30	0.41	-	-	-	-	-
20-Jun-31	0.42	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.36	-	-	-	-	-
20-Nov-26	0.36	-	-	-	-	-
18-Dec-26	0.36	-	-	-	-	-
19-Mar-27	0.36	-	-	-	-	-
18-Jun-27	0.37	-	-	-	-	-
17-Sep-27	0.37	-	-	-	-	-

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

	Previous Close	71.40		05/10/26
	PHARMA MAR Close	69.65		05/10/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	69.70	-	-	-	-	-
20-Nov-26	69.87	-	-	-	-	-
18-Dec-26	70.01	-	-	-	-	-
19-Mar-27	70.48	-	-	-	-	-
18-Jun-27	71.00	-	-	-	-	-
17-Sep-27	70.55	-	-	-	-	-
17-Dec-27	71.04	-	-	-	-	-
17-Mar-28	71.60	-	-	-	-	-
16-Jun-28	72.17	-	-	-	-	-
15-Sep-28	71.74	-	-	-	-	-
15-Dec-28	72.32	-	-	-	-	-
16-Mar-29	72.89	-	-	-	-	-
15-Jun-29	73.47	-	-	-	-	-
21-Dec-29	73.72	-	-	-	-	-
21-Jun-30	74.91	-	-	-	-	-
20-Dec-30	75.12	-	-	-	-	-
20-Jun-31	76.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	69.70	-	-	-	-	-
20-Nov-26	69.87	-	-	-	-	-
18-Dec-26	70.01	-	-	-	-	-
19-Mar-27	70.48	-	-	-	-	-
18-Jun-27	71.00	-	-	-	-	-
17-Sep-27	70.55	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	69.65	-	-	-	-	-

	Previous Close	2.88		05/10/26
	PROSEGUR Close	2.88		05/10/26

FUTURES PROSEGUR

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

	Previous Close	17.64		05/10/26
	PUIG Close	17.84		05/10/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.85	-	-	-	-	-
20-Nov-26	17.90	-	-	-	-	-
18-Dec-26	17.93	-	-	-	-	-
19-Mar-27	18.05	-	-	-	-	-
18-Jun-27	17.74	-	-	-	-	-
17-Sep-27	17.87	-	-	-	-	-
17-Dec-27	18.00	-	-	-	-	-
17-Mar-28	18.14	-	-	-	-	-
16-Jun-28	17.80	-	-	-	-	-
15-Sep-28	17.94	-	-	-	-	-
15-Dec-28	18.08	-	-	-	-	-
16-Mar-29	18.23	-	-	-	-	-
15-Jun-29	17.83	-	-	-	-	-
21-Dec-29	18.14	-	-	-	-	-
21-Jun-30	17.83	-	-	-	-	-
20-Dec-30	18.12	-	-	-	-	-
20-Jun-31	17.79	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	17.85	-	-	-	-	-
20-Nov-26	17.90	-	-	-	-	-
18-Dec-26	17.93	-	-	-	-	-
19-Mar-27	18.05	-	-	-	-	-
18-Jun-27	17.74	-	-	-	-	-
17-Sep-27	17.87	-	-	-	-	-

	Previous Close	14.80		05/10/26
	REDEIA Close	14.64		05/10/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	14.65	-	-	-	-	-
20-Nov-26	14.69	-	-	-	-	-
18-Dec-26	14.71	-	-	-	-	-
19-Mar-27	14.60	-	-	-	-	-
18-Jun-27	14.71	-	-	-	-	-
17-Sep-27	14.21	-	-	-	-	-
17-Dec-27	14.31	-	-	-	-	-
17-Mar-28	14.21	-	-	-	-	-
16-Jun-28	14.33	-	-	-	-	-
15-Sep-28	13.81	-	-	-	-	-
15-Dec-28	13.92	-	-	-	-	-
16-Mar-29	13.81	-	-	-	-	-
15-Jun-29	13.92	-	-	-	-	-
21-Dec-29	13.51	-	-	-	-	-
21-Jun-30	13.51	-	-	-	-	-
20-Dec-30	13.07	-	-	-	-	-
20-Jun-31	13.06	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	14.65	-	-	-	-	-
20-Nov-26	14.69	-	-	-	-	-
18-Dec-26	14.71	-	-	-	-	-
19-Mar-27	14.60	-	-	-	-	-
18-Jun-27	14.71	-	-	-	-	-
17-Sep-27	14.21	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.64	-	-	-	-	-

	Previous Close	29.03		05/10/26
	REPSOL Close	29.18		05/10/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	29.19	-	-	-	-	-
16-Oct-26	29.20	-	-	-	-	-
23-Oct-26	29.22	-	-	-	-	-
30-Oct-26	29.23	-	-	-	-	-
20-Nov-26	29.27	-	-	-	-	-
18-Dec-26	29.33	29.70	29.70	29.70	2	21,991
19-Mar-27	29.00	-	-	-	-	-
18-Jun-27	29.21	-	-	-	-	-
17-Sep-27	28.80	-	-	-	-	-
17-Dec-27	29.00	-	-	-	-	-
17-Mar-28	28.65	-	-	-	-	-
16-Jun-28	28.88	-	-	-	-	-
15-Sep-28	28.47	-	-	-	-	-
15-Dec-28	28.70	-	-	-	-	-
16-Mar-29	28.35	-	-	-	-	-
15-Jun-29	28.58	-	-	-	-	-
21-Dec-29	28.43	-	-	-	-	-
21-Jun-30	28.31	-	-	-	-	-
20-Dec-30	28.14	-	-	-	-	-
20-Jun-31	28.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	29.20	-	-	-	-	-
20-Nov-26	29.27	-	-	-	-	-
18-Dec-26	29.33	-	-	-	-	3
19-Mar-27	29.00	-	-	-	-	-
18-Jun-27	29.21	-	-	-	-	-
17-Sep-27	28.80	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.18	-	-	-	-	-

	Previous Close	3.98		05/10/26
	SACYR Close	3.98		05/10/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.98	-	-	-	-	-
20-Nov-26	3.99	-	-	-	-	-
18-Dec-26	4.00	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-
18-Jun-27	4.01	-	-	-	-	-
17-Sep-27	3.93	-	-	-	-	-
17-Dec-27	3.95	-	-	-	-	-
17-Mar-28	3.93	-	-	-	-	-
16-Jun-28	3.96	-	-	-	-	-
15-Sep-28	3.87	-	-	-	-	-
15-Dec-28	3.90	-	-	-	-	-
16-Mar-29	3.87	-	-	-	-	-
15-Jun-29	3.90	-	-	-	-	-
21-Dec-29	3.84	-	-	-	-	-
21-Jun-30	3.83	-	-	-	-	-
20-Dec-30	3.76	-	-	-	-	-
20-Jun-31	3.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.98	-	-	-	-	-
20-Nov-26	3.99	-	-	-	-	-
18-Dec-26	4.00	-	-	-	-	-
19-Mar-27	3.98	-	-	-	-	-
18-Jun-27	4.01	-	-	-	-	-
17-Sep-27	3.93	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.98	-	-	-	-	-

	Previous Close	11.81		05/10/26
	SANTANDER Close	12.34		05/10/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	12.35	-	-	-	-	-
16-Oct-26	12.35	-	-	-	-	-
23-Oct-26	12.36	-	-	-	-	-
30-Oct-26	12.24	-	-	-	-	-
20-Nov-26	12.25	-	-	-	-	-
18-Dec-26	12.28	12.30	12.30	12.01	152	182,742
19-Mar-27	12.36	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.42	-	-	-	-	-
17-Dec-27	12.30	-	-	-	-	-
17-Mar-28	12.40	-	-	-	-	-
16-Jun-28	12.29	-	-	-	-	-
15-Sep-28	12.39	-	-	-	-	-
15-Dec-28	12.24	-	-	-	-	-
16-Mar-29	12.34	-	-	-	-	-
15-Jun-29	12.21	-	-	-	-	-
21-Dec-29	12.18	-	-	-	-	-
21-Jun-30	12.16	-	-	-	-	-
20-Dec-30	12.15	-	-	-	-	-
20-Jun-31	12.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	12.35	-	-	-	-	-
20-Nov-26	12.25	-	-	-	-	-
18-Dec-26	12.28	-	-	-	-	1,282,400
19-Mar-27	12.36	-	-	-	-	-
18-Jun-27	12.32	-	-	-	-	-
17-Sep-27	12.42	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.34	-	-	-	-	-

	Previous Close	16.57		05/10/26
	SOLARIA Close	15.96		05/10/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.97	-	-	-	-	-
20-Nov-26	16.01	-	-	-	-	-
18-Dec-26	16.04	-	-	-	-	-
19-Mar-27	16.15	-	-	-	-	-
18-Jun-27	16.26	-	-	-	-	-
17-Sep-27	16.39	-	-	-	-	-
17-Dec-27	16.50	-	-	-	-	-
17-Mar-28	16.64	-	-	-	-	-
16-Jun-28	16.77	-	-	-	-	-
15-Sep-28	16.90	-	-	-	-	-
15-Dec-28	17.04	-	-	-	-	-
16-Mar-29	17.17	-	-	-	-	-
15-Jun-29	17.31	-	-	-	-	-
21-Dec-29	17.61	-	-	-	-	-
21-Jun-30	17.89	-	-	-	-	-
20-Dec-30	18.18	-	-	-	-	-
20-Jun-31	18.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	15.97	-	-	-	-	-
20-Nov-26	16.01	-	-	-	-	-
18-Dec-26	16.04	-	-	-	-	-
19-Mar-27	16.15	-	-	-	-	-
18-Jun-27	16.26	-	-	-	-	-
17-Sep-27	16.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	15.96	-	-	-	-	-

	Previous Close	26.36		05/10/26
	TECNICAS REUNIDAS Close	27.14		05/10/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	27.16	-	-	-	-	-
20-Nov-26	26.48	-	-	-	-	-
18-Dec-26	26.53	-	-	-	-	-
19-Mar-27	26.71	-	-	-	-	-
18-Jun-27	26.91	-	-	-	-	-
17-Sep-27	27.11	-	-	-	-	-
17-Dec-27	26.55	-	-	-	-	-
17-Mar-28	26.76	-	-	-	-	-
16-Jun-28	26.98	-	-	-	-	-
15-Sep-28	27.19	-	-	-	-	-
15-Dec-28	26.66	-	-	-	-	-
16-Mar-29	26.87	-	-	-	-	-
15-Jun-29	27.08	-	-	-	-	-
21-Dec-29	26.80	-	-	-	-	-
21-Jun-30	27.23	-	-	-	-	-
20-Dec-30	26.92	-	-	-	-	-
20-Jun-31	27.36	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	27.16	-	-	-	-	-
20-Nov-26	26.48	-	-	-	-	-
18-Dec-26	26.53	-	-	-	-	-
19-Mar-27	26.71	-	-	-	-	-
18-Jun-27	26.91	-	-	-	-	-
17-Sep-27	27.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	27.14	-	-	-	-	-

	Previous Close	3.31		05/10/26
	TELEFONICA Close	3.43		05/10/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
09-Oct-26	3.43	-	-	-	-	-
16-Oct-26	3.43	-	-	-	-	-
23-Oct-26	3.43	-	-	-	-	-
30-Oct-26	3.43	-	-	-	-	-
20-Nov-26	3.44	-	-	-	-	-
18-Dec-26	3.44	-	-	-	-	137
19-Mar-27	3.47	-	-	-	-	-
18-Jun-27	3.34	-	-	-	-	-
17-Sep-27	3.37	-	-	-	-	-
17-Dec-27	3.39	-	-	-	-	-
17-Mar-28	3.42	-	-	-	-	-
16-Jun-28	3.30	-	-	-	-	-
15-Sep-28	3.32	-	-	-	-	-
15-Dec-28	3.35	-	-	-	-	-
16-Mar-29	3.38	-	-	-	-	-
15-Jun-29	3.25	-	-	-	-	-
21-Dec-29	3.31	-	-	-	-	-
21-Jun-30	3.21	-	-	-	-	-
20-Dec-30	3.27	-	-	-	-	-
20-Jun-31	3.17	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.43	-	-	-	-	-
20-Nov-26	3.44	-	-	-	-	-
18-Dec-26	3.44	-	-	-	-	-
19-Mar-27	3.47	-	-	-	-	-
18-Jun-27	3.34	-	-	-	-	-
17-Sep-27	3.37	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.43	-	-	-	-	-

	Previous Close	3.33		05/10/26
	UNICAJA Close	3.37		05/10/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.37	-	-	-	-	-
20-Nov-26	3.38	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.32	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-
17-Dec-27	3.29	-	-	-	-	-
17-Mar-28	3.31	-	-	-	-	-
16-Jun-28	3.22	-	-	-	-	-
15-Sep-28	3.24	-	-	-	-	-
15-Dec-28	3.18	-	-	-	-	-
16-Mar-29	3.21	-	-	-	-	-
15-Jun-29	3.11	-	-	-	-	-
21-Dec-29	3.08	-	-	-	-	-
21-Jun-30	2.99	-	-	-	-	-
20-Dec-30	2.95	-	-	-	-	-
20-Jun-31	2.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	3.37	-	-	-	-	-
20-Nov-26	3.38	-	-	-	-	-
18-Dec-26	3.39	-	-	-	-	-
19-Mar-27	3.41	-	-	-	-	-
18-Jun-27	3.32	-	-	-	-	-
17-Sep-27	3.35	-	-	-	-	-

	Previous Close	84.80		05/10/26
	VIDRALA Close	83.70		05/10/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	83.76	-	-	-	-	-
20-Nov-26	83.97	-	-	-	-	-
18-Dec-26	84.13	-	-	-	-	-
19-Mar-27	83.30	-	-	-	-	-
18-Jun-27	83.91	-	-	-	-	-
17-Sep-27	84.04	-	-	-	-	-
17-Dec-27	84.62	-	-	-	-	-
17-Mar-28	83.93	-	-	-	-	-
16-Jun-28	84.60	-	-	-	-	-
15-Sep-28	84.78	-	-	-	-	-
15-Dec-28	85.46	-	-	-	-	-
16-Mar-29	84.69	-	-	-	-	-
15-Jun-29	85.37	-	-	-	-	-
21-Dec-29	86.31	-	-	-	-	-
21-Jun-30	86.22	-	-	-	-	-
20-Dec-30	87.10	-	-	-	-	-
20-Jun-31	87.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	83.76	-	-	-	-	-
20-Nov-26	83.97	-	-	-	-	-
18-Dec-26	84.13	-	-	-	-	-
19-Mar-27	83.30	-	-	-	-	-
18-Jun-27	83.91	-	-	-	-	-
17-Sep-27	84.04	-	-	-	-	-

	Previous Close	53.10		05/10/26
	VISCOFAN Close	52.90		05/10/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	52.94	-	-	-	-	-
20-Nov-26	53.07	-	-	-	-	-
18-Dec-26	53.17	-	-	-	-	-
19-Mar-27	52.12	-	-	-	-	-
18-Jun-27	51.76	-	-	-	-	-
17-Sep-27	52.16	-	-	-	-	-
17-Dec-27	52.52	-	-	-	-	-
17-Mar-28	51.53	-	-	-	-	-
16-Jun-28	51.17	-	-	-	-	-
15-Sep-28	51.58	-	-	-	-	-
15-Dec-28	52.00	-	-	-	-	-
16-Mar-29	51.00	-	-	-	-	-
15-Jun-29	50.63	-	-	-	-	-
21-Dec-29	50.10	-	-	-	-	-
21-Jun-30	50.11	-	-	-	-	-
20-Dec-30	49.53	-	-	-	-	-
20-Jun-31	49.53	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	52.94	-	-	-	-	-
20-Nov-26	53.07	-	-	-	-	-
18-Dec-26	53.17	-	-	-	-	-
19-Mar-27	52.12	-	-	-	-	-
18-Jun-27	51.76	-	-	-	-	-
17-Sep-27	52.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	52.90	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		05/10/26
	BBVA DIV Close	0.600		05/10/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9700	-	-	-	-	-
20-Nov-26	0.9700	-	-	-	-	-
18-Dec-26	0.9700	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	100
21-Dec-29	1.2410	-	-	-	-	100
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	-		05/10/26
	BBVA DIV25 Close	-		05/10/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.9700	-	-	-	-	-
20-Nov-26	0.9700	-	-	-	-	-
18-Dec-26	0.9700	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.7060	-	-	-	-	-
17-Sep-27	0.7060	-	-	-	-	-
17-Dec-27	1.1410	-	-	-	-	-
15-Dec-28	1.1980	-	-	-	-	-
21-Dec-29	1.2410	-	-	-	-	-
20-Dec-30	1.2410	-	-	-	-	-

	Previous Close	0.332		05/10/26
	CAIXABANK DIV Close	0.332		05/10/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3760	-	-	-	-	-
17-Sep-27	0.3760	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	-		05/10/26
	CAIXABANK DIV25 Close	-		05/10/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.3321	-	-	-	-	-
20-Nov-26	0.5201	-	-	-	-	-
18-Dec-26	0.5201	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.3760	-	-	-	-	-
17-Sep-27	0.3760	-	-	-	-	-
17-Dec-27	0.5900	-	-	-	-	-
15-Dec-28	0.6000	-	-	-	-	-
21-Dec-29	0.5800	-	-	-	-	-
20-Dec-30	0.5800	-	-	-	-	-

	Previous Close	1.170		05/10/26
	GAS NATURAL DIV Close	1.170		05/10/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	-		05/10/26
	GAS NATURAL DIV25 Close	-		05/10/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.1700	-	-	-	-	-
20-Nov-26	1.7650	-	-	-	-	-
18-Dec-26	1.7650	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.6180	-	-	-	-	-
17-Sep-27	1.2360	-	-	-	-	-
17-Dec-27	1.8540	-	-	-	-	-
15-Dec-28	1.8560	-	-	-	-	-
21-Dec-29	1.8240	-	-	-	-	-
20-Dec-30	1.8240	-	-	-	-	-

	Previous Close	0.680		05/10/26
	IBERDROLA DIV Close	0.680		05/10/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	50
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	-		05/10/26
	IBERDROLA DIV25 Close	-		05/10/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.6800	-	-	-	-	-
20-Nov-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2770	-	-	-	-	-
18-Jun-27	0.2770	-	-	-	-	-
17-Sep-27	0.7500	-	-	-	-	-
17-Dec-27	0.7500	-	-	-	-	-
15-Dec-28	0.7870	-	-	-	-	-
21-Dec-29	0.7800	-	-	-	-	-
20-Dec-30	0.7800	-	-	-	-	-

	Previous Close	0.875		05/10/26
	INDITEX DIV Close	0.875		05/10/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	50
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	-		05/10/26
	INDITEX DIV25 Close	-		05/10/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.8750	-	-	-	-	-
20-Nov-26	1.2000	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.8870	-	-	-	-	-
17-Sep-27	0.8870	-	-	-	-	-
17-Dec-27	1.2110	-	-	-	-	-
15-Dec-28	1.2180	-	-	-	-	-
21-Dec-29	1.1800	-	-	-	-	-
20-Dec-30	1.1950	-	-	-	-	-

	Previous Close	1.051		05/10/26
	REPSOL DIV Close	1.051		05/10/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	1,600
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	216
20-Dec-30	1.2040	-	-	-	-	85

	Previous Close	-		05/10/26
	REPSOL DIV25 Close	-		05/10/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	1.0510	-	-	-	-	-
20-Nov-26	1.0510	-	-	-	-	-
18-Dec-26	1.0510	-	-	-	-	-
19-Mar-27	0.5300	-	-	-	-	-
18-Jun-27	0.5300	-	-	-	-	-
17-Sep-27	1.1590	-	-	-	-	-
17-Dec-27	1.1590	-	-	-	-	-
15-Dec-28	1.2200	-	-	-	-	-
21-Dec-29	1.2040	-	-	-	-	-
20-Dec-30	1.2040	-	-	-	-	-

	Previous Close	0.125		05/10/26
	SANTANDER DIV Close	0.125		05/10/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2520	-	-	-	-	-
18-Dec-26	0.2520	-	-	-	-	19,500
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	50
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	50
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	-		05/10/26
	SANTANDER DIV25 Close	-		05/10/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
16-Oct-26	0.1250	-	-	-	-	-
20-Nov-26	0.2520	-	-	-	-	-
18-Dec-26	0.2520	-	-	-	-	3,775
19-Mar-27	-	-	-	-	-	-
18-Jun-27	0.1310	-	-	-	-	-
17-Sep-27	0.1310	-	-	-	-	-
17-Dec-27	0.3320	-	-	-	-	-
15-Dec-28	0.4520	-	-	-	-	-
21-Dec-29	0.4660	-	-	-	-	-
20-Dec-30	0.4280	-	-	-	-	-

	Previous Close	0.150		05/10/26
	TELEFONICA DIV Close	0.150		05/10/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		05/10/26
	TELEFONICA DIV25 Close	-		05/10/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		05/10/26
	MINI IBEX-35 Close	-		05/10/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 19,000	355.00	375.00	375.00	375.00	20.35	0.77	1	1
Oct-26 w2 19,125	261.00	144.00	144.00	144.00	19.70	0.67	7	7
Oct-26 w2 19,200	211.00	205.00	205.00	176.00	19.31	0.60	7	6
Oct-26 w2 19,250	180.00	186.00	186.00	186.00	19.05	0.55	6	7
Oct-26 w2 19,300	152.00	150.00	150.00	125.00	18.80	0.50	2	1
Oct-26 w2 19,400	106.00	98.00	98.00	98.00	18.56	0.40	1	4
Oct-26 w2 19,425	96.00	122.00	122.00	84.00	18.50	0.37	2	4
Oct-26 w2 19,450	87.00	-	-	-	18.45	0.35	-	1
Oct-26 w2 19,475	78.00	80.00	80.00	76.00	18.39	0.32	2	2
Oct-26 w2 19,500	70.00	63.00	63.00	43.00	18.33	0.30	8	9
Oct-26 w2 19,525	63.00	61.00	61.00	56.00	18.27	0.28	4	6
Oct-26 w2 19,550	56.00	55.00	55.00	52.00	18.21	0.25	2	3
Oct-26 w2 19,700	26.00	19.00	19.00	19.00	17.86	0.14	1	-
Oct-26 w2 19,725	22.00	-	-	-	17.80	0.12	-	10
Oct-26 w2 19,750	19.00	-	-	-	17.74	0.11	-	1
Oct-26 w2 19,800	14.00	-	-	-	17.62	0.09	-	2
Oct-26 w2 19,950	5.00	-	-	-	17.27	0.03	-	10
Oct-26 w2 20,000	3.00	-	-	-	17.15	0.02	-	1
Oct-26 w2 20,150	1.00	-	-	-	16.80	0.01	-	4
Oct-26 w2 20,250	-	-	-	-	16.57	-	-	1
Oct-26 w2 20,300	-	-	-	-	16.45	-	-	2
Oct-26 w2 20,700	-	-	-	-	15.51	-	-	1
Oct-26 17,000	2,268.00	-	-	-	29.18	0.99	-	5
Oct-26 18,000	1,285.00	-	-	-	24.34	0.95	-	3
Oct-26 18,100	1,190.00	-	-	-	23.86	0.94	-	3
Oct-26 18,600	733.00	600.00	600.00	600.00	21.43	0.83	1	4
Oct-26 18,850	527.00	-	-	-	20.22	0.74	-	3
Oct-26 19,000	415.00	446.00	446.00	446.00	19.50	0.66	1	4
Oct-26 19,050	380.00	-	-	-	19.25	0.64	-	4
Oct-26 19,100	347.00	340.00	350.00	214.00	19.01	0.61	13	3
Oct-26 19,150	314.00	-	-	-	18.77	0.58	-	1
Oct-26 19,200	284.00	275.00	290.00	265.00	18.53	0.55	3	4
Oct-26 19,250	254.00	240.00	240.00	240.00	18.29	0.52	1	1
Oct-26 19,300	228.00	219.00	219.00	158.00	18.13	0.48	2	9
Oct-26 19,350	204.00	200.00	200.00	200.00	18.03	0.45	2	7
Oct-26 19,400	181.00	161.00	161.00	95.00	17.92	0.42	5	8
Oct-26 19,450	160.00	-	-	-	17.82	0.39	-	13
Oct-26 19,500	141.00	-	-	-	17.71	0.35	-	11
Oct-26 19,550	123.00	-	-	-	17.60	0.32	-	12
Oct-26 19,600	107.00	-	-	-	17.50	0.29	-	14
Oct-26 19,650	92.00	72.00	72.00	72.00	17.39	0.26	10	15
Oct-26 19,700	79.00	67.00	71.00	61.00	17.29	0.24	5	18
Oct-26 19,750	68.00	38.00	38.00	38.00	17.18	0.21	10	3
Oct-26 19,800	57.00	40.00	40.00	40.00	17.08	0.18	5	116
Oct-26 19,850	48.00	-	-	-	16.97	0.16	-	3
Oct-26 19,900	40.00	-	-	-	16.87	0.14	-	17
Oct-26 19,950	33.00	-	-	-	16.76	0.12	-	16
Oct-26 20,000	27.00	22.00	22.00	19.00	16.65	0.10	15	55
Oct-26 20,050	22.00	-	-	-	16.55	0.09	-	100
Oct-26 20,100	18.00	-	-	-	16.44	0.07	-	107
Oct-26 20,150	14.00	9.00	9.00	9.00	16.34	0.06	4	8
Oct-26 20,200	11.00	-	-	-	16.23	0.05	-	136
Oct-26 20,250	9.00	2.00	2.00	2.00	16.13	0.04	4	12
Oct-26 20,300	7.00	-	-	-	16.02	0.03	-	8
Oct-26 20,350	5.00	-	-	-	15.92	0.03	-	1
Oct-26 20,400	4.00	-	-	-	15.81	0.02	-	3
Oct-26 20,450	3.00	-	-	-	15.70	0.02	-	3
Oct-26 20,500	2.00	-	-	-	15.60	0.01	-	17
Oct-26 20,550	2.00	-	-	-	15.49	0.01	-	1
Oct-26 20,600	1.00	-	-	-	15.39	0.01	-	107
Oct-26 20,650	1.00	-	-	-	15.28	-	-	106
Oct-26 20,700	1.00	-	-	-	15.18	-	-	125
Oct-26 20,750	-	-	-	-	15.07	-	-	101
Oct-26 20,800	-	-	-	-	14.97	-	-	12
Oct-26 20,900	-	-	-	-	14.75	-	-	1
Oct-26 21,000	-	-	-	-	14.54	-	-	11
Oct-26 21,100	-	-	-	-	14.33	-	-	4
Oct-26 21,200	-	-	-	-	14.12	-	-	1
Oct-26 21,300	-	-	-	-	13.91	-	-	5
Oct-26 21,400	-	-	-	-	13.70	-	-	2
Oct-26 21,600	-	-	-	-	13.28	-	-	2
Oct-26 w4 20,000	57.00	40.00	40.00	40.00	16.15	0.16	5	5
Oct-26 w4 20,150	35.00	-	-	-	15.84	0.11	-	5
Nov-26 18,500	996.00	-	-	-	20.35	0.72	-	1
Nov-26 18,600	918.00	-	-	-	19.94	0.69	-	1
Nov-26 18,650	880.00	-	-	-	19.74	0.68	-	1
Nov-26 19,000	630.00	-	-	-	18.33	0.59	-	1
Nov-26 19,200	502.00	-	-	-	17.52	0.53	-	1
Nov-26 19,250	472.00	-	-	-	17.33	0.51	-	100
Nov-26 19,300	445.00	440.00	440.00	407.00	17.24	0.49	101	203
Nov-26 19,350	420.00	382.00	382.00	382.00	17.15	0.48	100	100
Nov-26 19,450	372.00	336.00	336.00	336.00	16.97	0.44	100	100
Nov-26 19,500	349.00	314.00	314.00	314.00	16.89	0.42	100	201
Nov-26 19,600	306.00	-	-	-	16.71	0.39	-	1
Nov-26 19,650	285.00	-	-	-	16.62	0.37	-	100
Nov-26 19,700	266.00	269.00	269.00	269.00	16.53	0.36	1	5
Nov-26 19,800	230.00	-	-	-	16.35	0.32	-	100
Nov-26 19,850	213.00	-	-	-	16.26	0.31	-	1
Nov-26 19,900	197.00	-	-	-	16.17	0.29	-	2
Nov-26 19,950	182.00	-	-	-	16.08	0.27	-	3
Nov-26 20,000	167.00	-	-	-	15.99	0.26	-	17
Nov-26 20,100	141.00	136.00	136.00	136.00	15.81	0.23	1	2
Nov-26 20,150	129.00	-	-	-	15.73	0.21	-	5
Nov-26 20,200	117.00	-	-	-	15.64	0.20	-	5
Nov-26 20,300	97.00	-	-	-	15.46	0.17	-	4
Nov-26 20,350	88.00	-	-	-	15.37	0.16	-	5
Nov-26 20,400	79.00	71.00	71.00	71.00	15.28	0.15	3	5
Nov-26 20,500	64.00	-	-	-	15.10	0.13	-	17
Nov-26 20,600	51.00	-	-	-	14.92	0.11	-	6
Nov-26 20,700	40.00	-	-	-	14.74	0.09	-	11
Nov-26 20,800	31.00	-	-	-	14.57	0.07	-	30
Nov-26 20,900	24.00	-	-	-	14.39	0.06	-	3
Nov-26 21,000	18.00	-	-	-	14.21	0.05	-	11
Nov-26 21,050	15.00	-	-	-	14.12	0.04	-	1
Nov-26 21,200	10.00	-	-	-	13.85	0.03	-	3
Nov-26 21,250	8.00	-	-	-	13.76	0.02	-	1
Nov-26 21,400	5.00	-	-	-	13.50	0.01	-	1
Nov-26 22,100	-	-	-	-	12.25	-	-	1
Dec-26 7,500	11,690.00	-	-	-	57.69	0.99	-	3
Dec-26 8,300	10,894.00	-	-	-	54.94	0.99	-	655
Dec-26 8,600	10,596.00	-	-	-	53.91	0.99	-	1,250
Dec-26 10,500	8,707.00	-	-	-	47.40	0.99	-	30
Dec-26 12,000	7,219.00	-	-	-	42.26	0.99	-	12
Dec-26 12,200	7,021.00	-	-	-	41.57	0.99	-	32
Dec-26 13,000	6,230.00	-	-	-	38.83	0.98	-	1
Dec-26 14,800	4,465.00	-	-	-	32.66	0.96	-	32
Dec-26 15,000	4,271.00	-	-	-	31.97	0.96	-	2
Dec-26 15,300	3,981.00	-	-	-	30.94	0.95	-	1
Dec-26 16,000	3,311.00	-	-	-	28.54	0.93	-	10
Dec-26 16,400	2,934.00	-	-	-	27.17	0.91	-	6,000
Dec-26 16,700	2,656.00	-	-	-	26.14	0.89	-	1,500
Dec-26 16,900	2,472.00	-	-	-	25.46	0.88	-	5
Dec-26 17,000	2,381.00	-	-	-	25.11	0.87	-	19
Dec-26 17,100	2,291.00	-	-	-	24.77	0.86	-	5
Dec-26 17,200	2,201.00	-	-	-	24.43	0.85	-	1
Dec-26 17,300	2,112.00	-	-	-	24.09	0.84	-	1
Dec-26 17,400	2,024.00	-	-	-	23.74	0.84	-	8
Dec-26 17,500	1,936.00	-	-	-	23.40	0.83	-	1,006
Dec-26 17,600	1,849.00	-	-	-	23.06	0.81	-	11
Dec-26 17,700	1,763.00	-	-	-	22.71	0.80	-	5,007
Dec-26 17,800	1,678.00	-	-	-	22.37	0.79	-	93
Dec-26 17,900	1,594.00	-	-	-	22.03	0.78	-	5,004
Dec-26 18,000	1,511.00	-	-	-	21.69	0.76	-	7
Dec-26 18,100	1,429.00	-	-	-	21.34	0.75	-	1
Dec-26 18,200	1,349.00	-	-	-	21.00	0.73	-	1
Dec-26 18,300	1,270.00	-	-	-	20.66	0.72	-	5
Dec-26 18,400	1,192.00	-	-	-	20.31	0.70	-	4
Dec-26 18,500	1,115.00	-	-	-	19.97	0.68	-	5,587
Dec-26 18,600	1,041.00	-	-	-	19.63	0.66	-	1
Dec-26 18,800	896.00	-	-	-	18.94	0.62	-	1
Dec-26 18,900	827.00	-	-	-	18.60	0.60	-	1
Dec-26 19,000	760.00	-	-	-	18.26	0.58	-	22
Dec-26 19,100	695.00	-	-	-	17.91	0.55	-	5
Dec-26 19,200	633.00	-	-	-	17.57	0.53	-	4
Dec-26 19,300	576.00	-	-	-	17.32	0.50	-	2
Dec-26 19,350	551.00	-	-	-	17.25	0.49	-	1
Dec-26 19,500	477.00	-	-	-	17.01	0.45	-	4,709
Dec-26 19,600	431.00	430.00	430.00	430.00	16.86	0.42	1	4
Dec-26 19,700	389.00	-	-	-	16.71	0.39	-	2
Dec-26 19,800	348.00	340.00	340.00	340.00	16.55	0.37	1	5
Dec-26 19,900	311.00	-	-	-	16.40	0.34	-	6
Dec-26 20,000	276.00	255.00	255.00	245.00	16.24	0.31	2	25
Dec-26 20,100	244.00	-	-	-	16.09	0.29	-	13
Dec-26 20,200	214.00	-	-	-	15.94	0.26	-	11
Dec-26 20,300	187.00	-	-	-	15.78	0.24	-	8
Dec-26 20,400	162.00	140.00	140.00	140.00	15.63	0.22	1	1,007
Dec-26 20,450	151.00	-	-	-	15.55	0.20	-	2
Dec-26 20,500	140.00	-	-	-	15.47	0.19	-	5,589
Dec-26 20,550	130.00	-	-	-	15.40	0.18	-	1
Dec-26 20,600	120.00	-	-	-	15.32	0.17	-	24
Dec-26 20,700	102.00	-	-	-	15.17	0.15	-	1
Dec-26 20,800	86.00	-	-	-	15.01	0.13	-	1
Dec-26 20,900	72.00	-	-	-	14.86	0.12	-	2
Dec-26 21,000	60.00	-	-	-	14.70	0.10	-	5,049
Dec-26 21,100	49.00	-	-	-	14.55	0.09	-	2
Dec-26 21,200	40.00	-	-	-	14.39	0.07	-	6
Dec-26 21,300	33.00	-	-	-	14.24	0.06	-	11
Dec-26 21,700	12.00	-	-	-	13.62	0.03	-	2
Dec-26 21,900	7.00	-	-	-	13.32	0.02	-	1
Dec-26 22,000	5.00	-	-	-	13.16	0.01	-	3
Dec-26 22,200	3.00	-	-	-	12.85	0.01	-	4
Dec-26 22,300	2.00	-	-	-	12.70	0.01	-	2
Mar-27 12,600	6,666.00	-	-	-	34.32	0.96	-	1
Mar-27 13,000	6,280.00	-	-	-	33.30	0.96	-	2
Mar-27 13,500	5,801.00	-	-	-	32.03	0.95	-	3
Mar-27 13,900	5,421.00	-	-	-	31.02	0.94	-	3
Mar-27 14,000	5,326.00	-	-	-	30.76	0.94	-	1
Mar-27 14,100	5,231.00	-	-	-	30.51	0.94	-	1
Mar-27 15,000	4,388.00	-	-	-	28.23	0.91	-	5,000
Mar-27 15,300	4,111.00	-	-	-	27.46	0.90	-	3
Mar-27 17,000	2,603.00	-	-	-	23.15	0.80	-	2
Mar-27 17,900	1,869.00	-	-	-	20.86	0.72	-	1
Mar-27 18,000	1,792.00	-	-	-	20.61	0.71	-	750
Mar-27 18,500	1,420.00	-	-	-	19.34	0.64	-	2
Mar-27 18,800	1,211.00	-	-	-	18.58	0.60	-	3
Mar-27 18,900	1,143.00	-	-	-	18.32	0.58	-	2
Mar-27 19,000	1,078.00	-	-	-	18.07	0.57	-	3
Mar-27 19,300	891.00	-	-	-	17.31	0.52	-	4
Mar-27 19,800	645.00	-	-	-	16.69	0.43	-	5
Mar-27 20,000	559.00	-	-	-	16.44	0.39	-	1
Mar-27 20,100	519.00	-	-	-	16.31	0.37	-	1
Mar-27 20,500	376.00	-	-	-	15.82	0.30	-	1
Mar-27 20,600	345.00	-	-	-	15.69	0.28	-	1
Mar-27 20,700	315.00	-	-	-	15.57	0.27	-	1
Mar-27 20,800	287.00	-	-	-	15.44	0.25	-	1
Mar-27 21,000	237.00	-	-	-	15.19	0.22	-	3
Mar-27 21,600	122.00	-	-	-	14.45	0.13	-	2
Mar-27 21,700	108.00	-	-	-	14.32	0.12	-	1
Mar-27 22,000	72.00	-	-	-	13.95	0.09	-	3
Mar-27 22,400	40.00	-	-	-	13.45	0.06	-	1
Mar-27 25,000	-	-	-	-	10.22	-	-	5,000
Jun-27 18,500	1,565.00	-	-	-	19.43	0.61	-	2
Jun-27 19,000	1,236.00	-	-	-	18.27	0.54	-	3
Jun-27 19,200	1,115.00	-	-	-	17.84	0.52	-	6
Jun-27 19,300	1,063.00	-	-	-	17.72	0.50	-	1
Jun-27 19,500	962.00	-	-	-	17.49	0.47	-	6
Jun-27 19,600	914.00	-	-	-	17.38	0.46	-	5
Jun-27 19,700	867.00	-	-	-	17.27	0.45	-	1
Jun-27 20,100	693.00	-	-	-	16.81	0.39	-	1
Jun-27 22,000	165.00	-	-	-	14.63	0.14	-	1
Jun-27 24,000	12.00	-	-	-	12.33	0.02	-	3
Sep-27 14,500	4,887.00	-	-	-	27.76	0.85	-	1
Sep-27 19,800	1,016.00	-	-	-	17.58	0.45	-	1
Sep-27 22,300	228.00	-	-	-	14.89	0.16	-	1
Sep-27 23,000	124.00	-	-	-	14.13	0.10	-	3
Dec-27 14,000	5,363.00	-	-	-	28.72	0.84	-	2
Dec-27 16,200	3,568.00	-	-	-	24.58	0.75	-	32
Dec-27 16,300	3,490.00	-	-	-	24.39	0.74	-	96
Dec-27 16,400	3,413.00	-	-	-	24.20	0.74	-	32
Dec-27 16,500	3,337.00	-	-	-	24.02	0.73	-	32
Dec-27 16,700	3,185.00	-	-	-	23.64	0.72	-	32
Dec-27 17,600	2,528.00	-	-	-	21.94	0.66	-	32
Dec-27 19,400	1,391.00	-	-	-	18.77	0.50	-	6,750
Dec-27 19,500	1,340.00	-	-	-	18.65	0.48	-	4
Dec-27 20,500	890.00	-	-	-	17.52	0.38	-	1
Mar-28 18,400	2,170.00	-	-	-	20.51	0.59	-	32
Mar-28 18,500	2,106.00	-	-	-	20.34	0.58	-	32
Mar-28 18,600	2,043.00	-	-	-	20.17	0.57	-	32
Dec-28 16,800	3,408.00	-	-	-	22.82	0.66	-	1,800
Dec-29 20,600	1,811.00	-	-	-	19.94	0.43	-	1

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 18,050	1.00	-	-	-	25.29	-0.01	-	1
Oct-26 w2 18,150	2.00	-	-	-	24.77	-0.01	-	10
Oct-26 w2 18,300	3.00	-	-	-	23.99	-0.02	-	1
Oct-26 w2 18,400	5.00	-	-	-	23.47	-0.03	-	1
Oct-26 w2 18,500	7.00	-	-	-	22.95	-0.04	-	1
Oct-26 w2 18,575	10.00	-	-	-	22.56	-0.05	-	2
Oct-26 w2 18,600	11.00	-	-	-	22.43	-0.06	-	2
Oct-26 w2 18,625	13.00	-	-	-	22.30	-0.06	-	5
Oct-26 w2 18,650	14.00	38.00	38.00	38.00	22.17	-0.07	1	5
Oct-26 w2 18,700	17.00	-	-	-	21.91	-0.08	-	3
Oct-26 w2 18,800	26.00	32.00	32.00	32.00	21.39	-0.12	1	3
Oct-26 w2 18,900	39.00	-	-	-	20.87	-0.17	-	2
Oct-26 w2 19,000	56.00	95.00	95.00	95.00	20.35	-0.23	1	6
Oct-26 w2 19,050	67.00	190.00	190.00	190.00	20.09	-0.27	7	8
Oct-26 w2 19,100	80.00	-	-	-	19.83	-0.31	-	3
Oct-26 w2 19,200	112.00	110.00	179.00	110.00	19.31	-0.40	7	8
Oct-26 w2 19,250	131.00	184.00	184.00	184.00	19.05	-0.45	6	6
Oct-26 w2 19,300	153.00	189.00	308.00	189.00	18.80	-0.50	2	4
Oct-26 w2 19,350	179.00	-	-	-	18.68	-0.55	-	2
Oct-26 w2 19,400	207.00	299.00	299.00	299.00	18.56	-0.60	1	3
Oct-26 w2 19,450	238.00	-	-	-	18.45	-0.65	-	1
Oct-26 w2 19,500	271.00	-	-	-	18.33	-0.70	-	2
Oct-26 w2 19,550	307.00	-	-	-	18.21	-0.75	-	2
Oct-26 16,400	1.00	-	-	-	32.09	-	-	20
Oct-26 16,500	1.00	-	-	-	31.61	-	-	121
Oct-26 16,900	2.00	-	-	-	29.67	-0.01	-	190
Oct-26 17,000	2.00	-	-	-	29.18	-0.01	-	1
Oct-26 17,300	4.00	-	-	-	27.73	-0.01	-	1
Oct-26 17,500	6.00	-	-	-	26.76	-0.02	-	2
Oct-26 17,600	8.00	-	-	-	26.28	-0.02	-	2
Oct-26 17,700	10.00	-	-	-	25.79	-0.03	-	2
Oct-26 17,800	12.00	-	-	-	25.31	-0.03	-	1
Oct-26 17,900	15.00	-	-	-	24.82	-0.04	-	71
Oct-26 17,950	17.00	-	-	-	24.58	-0.05	-	1
Oct-26 18,000	18.00	21.00	25.00	21.00	24.34	-0.05	3	33
Oct-26 18,100	23.00	38.00	38.00	38.00	23.86	-0.06	2	2
Oct-26 18,200	28.00	-	-	-	23.37	-0.08	-	3
Oct-26 18,250	32.00	-	-	-	23.13	-0.09	-	5
Oct-26 18,300	35.00	-	-	-	22.89	-0.10	-	2
Oct-26 18,350	39.00	-	-	-	22.64	-0.11	-	1
Oct-26 18,400	43.00	-	-	-	22.40	-0.12	-	28
Oct-26 18,450	48.00	-	-	-	22.16	-0.13	-	1
Oct-26 18,500	54.00	62.00	101.00	62.00	21.92	-0.14	10	39
Oct-26 18,550	59.00	-	-	-	21.68	-0.15	-	2
Oct-26 18,600	66.00	-	-	-	21.43	-0.17	-	12
Oct-26 18,650	73.00	-	-	-	21.19	-0.18	-	2
Oct-26 18,700	81.00	-	-	-	20.95	-0.20	-	2
Oct-26 18,750	90.00	-	-	-	20.71	-0.22	-	1
Oct-26 18,800	99.00	91.00	91.00	91.00	20.47	-0.24	1	7
Oct-26 18,900	121.00	160.00	160.00	160.00	19.98	-0.28	1	10
Oct-26 18,950	134.00	-	-	-	19.74	-0.31	-	7
Oct-26 19,000	148.00	160.00	185.00	160.00	19.50	-0.33	2	64
Oct-26 19,050	163.00	-	-	-	19.25	-0.36	-	1
Oct-26 19,100	179.00	202.00	225.00	179.00	19.01	-0.39	11	34
Oct-26 19,150	197.00	-	-	-	18.77	-0.42	-	5
Oct-26 19,200	216.00	-	-	-	18.53	-0.45	-	6
Oct-26 19,250	237.00	-	-	-	18.29	-0.48	-	23
Oct-26 19,300	260.00	320.00	320.00	320.00	18.13	-0.51	10	13
Oct-26 19,350	286.00	-	-	-	18.03	-0.55	-	12
Oct-26 19,400	313.00	315.00	330.00	315.00	17.92	-0.58	2	14
Oct-26 19,450	342.00	-	-	-	17.82	-0.61	-	1
Oct-26 19,500	373.00	430.00	490.00	430.00	17.71	-0.64	2	889
Oct-26 19,550	405.00	-	-	-	17.60	-0.68	-	102
Oct-26 19,600	439.00	450.00	450.00	400.00	17.50	-0.71	3	9
Oct-26 19,650	474.00	-	-	-	17.39	-0.74	-	3
Oct-26 19,700	511.00	-	-	-	17.29	-0.76	-	106
Oct-26 19,750	550.00	-	-	-	17.18	-0.79	-	100
Oct-26 19,800	589.00	-	-	-	17.08	-0.81	-	12
Oct-26 19,850	630.00	-	-	-	16.97	-0.84	-	4
Oct-26 19,900	672.00	-	-	-	16.87	-0.86	-	28
Oct-26 19,950	715.00	-	-	-	16.76	-0.88	-	3
Oct-26 20,000	759.00	-	-	-	16.65	-0.90	-	26
Oct-26 20,100	849.00	-	-	-	16.44	-0.93	-	1
Oct-26 20,150	896.00	-	-	-	16.34	-0.94	-	8
Oct-26 20,200	943.00	-	-	-	16.23	-0.95	-	2
Oct-26 20,300	1,038.00	-	-	-	16.02	-0.97	-	1
Oct-26 20,500	1,234.00	-	-	-	15.60	-0.99	-	2
Oct-26 20,700	1,432.00	-	-	-	15.18	-1.00	-	1
Oct-26 20,750	1,482.00	-	-	-	15.07	-1.00	-	1
Oct-26 w4 17,700	29.00	40.00	40.00	40.00	25.03	-0.06	1	2
Oct-26 w4 17,800	33.00	47.00	47.00	47.00	24.56	-0.07	1	1
Oct-26 w4 18,400	82.00	-	-	-	21.73	-0.16	-	1
Oct-26 w4 18,800	151.00	172.00	172.00	172.00	19.85	-0.28	1	1
Oct-26 w4 18,900	175.00	188.00	188.00	188.00	19.38	-0.32	1	1
Oct-26 w4 19,000	203.00	-	-	-	18.91	-0.36	-	1
Oct-26 w4 19,100	235.00	-	-	-	18.44	-0.40	-	1
Oct-26 w4 19,200	271.00	-	-	-	17.97	-0.45	-	1
Oct-26 w4 19,300	313.00	-	-	-	17.56	-0.50	-	1
Nov-26 16,500	51.00	-	-	-	28.36	-0.06	-	1
Nov-26 16,600	55.00	-	-	-	27.95	-0.06	-	6
Nov-26 17,000	74.00	-	-	-	26.34	-0.09	-	12
Nov-26 17,100	81.00	-	-	-	25.94	-0.09	-	1
Nov-26 17,200	87.00	-	-	-	25.53	-0.10	-	1
Nov-26 17,300	94.00	-	-	-	25.13	-0.11	-	2
Nov-26 17,500	111.00	-	-	-	24.32	-0.13	-	30
Nov-26 17,700	130.00	132.00	132.00	132.00	23.52	-0.15	1	10
Nov-26 17,800	141.00	-	-	-	23.11	-0.16	-	2
Nov-26 17,900	153.00	-	-	-	22.71	-0.17	-	3
Nov-26 18,000	166.00	173.00	173.00	173.00	22.30	-0.19	1	32
Nov-26 18,100	180.00	-	-	-	21.90	-0.20	-	1
Nov-26 18,200	196.00	197.00	197.00	197.00	21.50	-0.22	1	3
Nov-26 18,250	204.00	-	-	-	21.30	-0.23	-	12
Nov-26 18,300	213.00	-	-	-	21.09	-0.24	-	3
Nov-26 18,350	222.00	-	-	-	20.89	-0.25	-	2
Nov-26 18,500	252.00	-	-	-	20.29	-0.28	-	4
Nov-26 18,600	273.00	-	-	-	19.88	-0.30	-	1
Nov-26 18,650	285.00	-	-	-	19.68	-0.31	-	100
Nov-26 18,700	298.00	301.00	301.00	301.00	19.48	-0.33	1	101
Nov-26 18,750	311.00	-	-	-	19.28	-0.34	-	102
Nov-26 18,800	324.00	-	-	-	19.08	-0.35	-	107
Nov-26 18,950	368.00	382.00	382.00	382.00	18.47	-0.39	100	101
Nov-26 19,000	384.00	400.00	400.00	400.00	18.27	-0.41	100	101
Nov-26 19,050	401.00	380.00	380.00	380.00	18.07	-0.42	1	1
Nov-26 19,100	418.00	-	-	-	17.87	-0.44	-	3
Nov-26 19,200	455.00	-	-	-	17.46	-0.47	-	5
Nov-26 19,250	475.00	-	-	-	17.27	-0.49	-	1
Nov-26 19,300	499.00	-	-	-	17.18	-0.50	-	3
Nov-26 19,500	601.00	-	-	-	16.83	-0.57	-	1
Nov-26 19,600	658.00	-	-	-	16.65	-0.61	-	2
Nov-26 19,700	718.00	-	-	-	16.47	-0.64	-	8
Nov-26 19,750	749.00	-	-	-	16.38	-0.66	-	2
Nov-26 19,800	781.00	-	-	-	16.29	-0.67	-	1
Nov-26 19,900	848.00	-	-	-	16.11	-0.71	-	1
Nov-26 20,300	1,147.00	-	-	-	15.40	-0.82	-	1
Nov-26 20,700	1,490.00	-	-	-	14.68	-0.91	-	1
Dec-26 8,600	-	-	-	-	53.29	-	-	1,250
Dec-26 10,900	3.00	-	-	-	45.41	-	-	1
Dec-26 11,300	3.00	-	-	-	44.04	-	-	1
Dec-26 11,500	4.00	-	-	-	43.35	-	-	2
Dec-26 12,200	6.00	-	-	-	40.95	-0.01	-	2
Dec-26 12,300	7.00	-	-	-	40.61	-0.01	-	5
Dec-26 12,400	7.00	-	-	-	40.27	-0.01	-	1
Dec-26 12,500	8.00	-	-	-	39.92	-0.01	-	7
Dec-26 12,600	8.00	-	-	-	39.58	-0.01	-	6
Dec-26 12,900	10.00	-	-	-	38.55	-0.01	-	7
Dec-26 13,000	11.00	-	-	-	38.21	-0.01	-	7
Dec-26 13,100	12.00	-	-	-	37.87	-0.01	-	1
Dec-26 13,200	12.00	-	-	-	37.52	-0.01	-	1
Dec-26 13,500	15.00	-	-	-	36.49	-0.01	-	504
Dec-26 13,600	16.00	-	-	-	36.15	-0.01	-	5
Dec-26 13,700	17.00	-	-	-	35.81	-0.01	-	2
Dec-26 14,000	21.00	-	-	-	34.78	-0.02	-	1,034
Dec-26 14,200	23.00	-	-	-	34.09	-0.02	-	3
Dec-26 14,300	25.00	-	-	-	33.75	-0.02	-	1
Dec-26 14,400	26.00	-	-	-	33.41	-0.02	-	1
Dec-26 14,500	28.00	-	-	-	33.07	-0.02	-	1
Dec-26 14,600	30.00	-	-	-	32.72	-0.03	-	1
Dec-26 14,800	34.00	-	-	-	32.04	-0.03	-	1
Dec-26 14,900	36.00	-	-	-	31.69	-0.03	-	3
Dec-26 15,000	38.00	-	-	-	31.35	-0.03	-	18
Dec-26 15,200	43.00	-	-	-	30.67	-0.04	-	1
Dec-26 15,500	52.00	-	-	-	29.64	-0.05	-	28
Dec-26 15,600	55.00	-	-	-	29.29	-0.05	-	32
Dec-26 15,700	59.00	-	-	-	28.95	-0.05	-	4
Dec-26 15,800	62.00	-	-	-	28.61	-0.06	-	4
Dec-26 15,900	66.00	-	-	-	28.27	-0.06	-	1
Dec-26 16,000	71.00	-	-	-	27.92	-0.06	-	28
Dec-26 16,200	80.00	-	-	-	27.24	-0.07	-	2
Dec-26 16,300	85.00	-	-	-	26.89	-0.08	-	10
Dec-26 16,400	91.00	95.00	95.00	95.00	26.55	-0.08	20	6,020
Dec-26 16,500	96.00	-	-	-	26.21	-0.09	-	9
Dec-26 16,600	103.00	-	-	-	25.87	-0.09	-	2
Dec-26 16,700	109.00	-	-	-	25.52	-0.10	-	1,516
Dec-26 16,800	116.00	-	-	-	25.18	-0.11	-	11
Dec-26 16,900	124.00	-	-	-	24.84	-0.11	-	5
Dec-26 17,000	132.00	-	-	-	24.49	-0.12	-	31
Dec-26 17,100	141.00	-	-	-	24.15	-0.13	-	7
Dec-26 17,200	150.00	-	-	-	23.81	-0.14	-	105
Dec-26 17,300	160.00	-	-	-	23.47	-0.14	-	6
Dec-26 17,400	170.00	-	-	-	23.12	-0.15	-	7
Dec-26 17,500	182.00	185.00	185.00	185.00	22.78	-0.16	1	1,034
Dec-26 17,600	194.00	-	-	-	22.44	-0.17	-	104
Dec-26 17,700	207.00	212.00	212.00	212.00	22.09	-0.19	1	5,012
Dec-26 17,800	220.00	-	-	-	21.75	-0.20	-	10
Dec-26 17,900	235.00	-	-	-	21.41	-0.21	-	5,026
Dec-26 18,000	251.00	240.00	240.00	240.00	21.07	-0.23	4	520
Dec-26 18,100	268.00	-	-	-	20.72	-0.24	-	6
Dec-26 18,200	287.00	-	-	-	20.38	-0.26	-	9
Dec-26 18,300	307.00	-	-	-	20.04	-0.27	-	7
Dec-26 18,400	327.00	377.00	377.00	377.00	19.69	-0.29	1	10
Dec-26 18,450	339.00	-	-	-	19.52	-0.30	-	1
Dec-26 18,500	350.00	-	-	-	19.35	-0.31	-	214
Dec-26 18,700	401.00	-	-	-	18.67	-0.35	-	9
Dec-26 18,800	428.00	-	-	-	18.32	-0.37	-	8
Dec-26 18,900	458.00	-	-	-	17.98	-0.39	-	14
Dec-26 19,000	491.00	-	-	-	17.64	-0.42	-	11
Dec-26 19,100	525.00	-	-	-	17.29	-0.44	-	3
Dec-26 19,150	543.00	-	-	-	17.12	-0.46	-	1
Dec-26 19,200	562.00	-	-	-	16.95	-0.47	-	38
Dec-26 19,300	605.00	606.00	606.00	606.00	16.70	-0.50	5	10
Dec-26 19,400	653.00	-	-	-	16.55	-0.52	-	3
Dec-26 19,500	704.00	670.00	670.00	670.00	16.39	-0.55	1	4,721
Dec-26 19,600	758.00	-	-	-	16.24	-0.58	-	6
Dec-26 19,650	786.00	-	-	-	16.16	-0.59	-	2
Dec-26 19,700	816.00	-	-	-	16.09	-0.61	-	1
Dec-26 19,800	875.00	-	-	-	15.93	-0.64	-	9
Dec-26 19,900	938.00	-	-	-	15.78	-0.66	-	1
Dec-26 20,000	1,003.00	-	-	-	15.62	-0.69	-	17
Dec-26 20,100	1,071.00	-	-	-	15.47	-0.72	-	11
Dec-26 20,500	1,369.00	-	-	-	14.85	-0.81	-	1
Mar-27 13,000	44.00	-	-	-	31.84	-0.03	-	3
Mar-27 13,800	65.00	-	-	-	29.81	-0.04	-	32
Mar-27 15,000	114.00	-	-	-	26.77	-0.07	-	5,000
Mar-27 15,200	125.00	-	-	-	26.26	-0.08	-	1
Mar-27 15,700	156.00	-	-	-	24.99	-0.09	-	1
Mar-27 16,500	225.00	-	-	-	22.96	-0.14	-	2
Mar-27 17,000	282.00	262.00	262.00	262.00	21.69	-0.17	1	2
Mar-27 17,100	294.00	-	-	-	21.43	-0.18	-	2
Mar-27 17,300	323.00	-	-	-	20.93	-0.20	-	1
Mar-27 17,500	354.00	-	-	-	20.42	-0.22	-	21
Mar-27 17,800	406.00	-	-	-	19.66	-0.25	-	1
Mar-27 18,000	445.00	-	-	-	19.15	-0.27	-	758
Mar-27 18,100	466.00	-	-	-	18.89	-0.28	-	5
Mar-27 18,200	488.00	-	-	-	18.64	-0.30	-	5
Mar-27 18,300	511.00	-	-	-	18.39	-0.31	-	5
Mar-27 18,400	535.00	-	-	-	18.13	-0.32	-	5
Mar-27 18,500	561.00	-	-	-	17.88	-0.34	-	3
Mar-27 18,600	587.00	-	-	-	17.62	-0.35	-	2
Mar-27 18,900	676.00	-	-	-	16.86	-0.40	-	3
Mar-27 19,100	743.00	-	-	-	16.36	-0.44	-	5
Mar-27 19,200	779.00	835.00	835.00	835.00	16.10	-0.45	1	1
Mar-27 19,300	817.00	-	-	-	15.85	-0.47	-	6
Mar-27 19,500	910.00	-	-	-	15.60	-0.51	-	5
Mar-27 19,600	960.00	-	-	-	15.48	-0.53	-	5
Mar-27 19,800	1,066.00	-	-	-	15.23	-0.57	-	2
Mar-27 21,400	2,187.00	-	-	-	13.24	-0.86	-	1
Mar-27 21,600	2,358.00	-	-	-	12.99	-0.88	-	2
Mar-27 21,800	2,534.00	-	-	-	12.74	-0.90	-	1
Mar-27 21,900	2,623.00	-	-	-	12.62	-0.91	-	3
Mar-27 22,000	2,714.00	-	-	-	12.49	-0.92	-	2
Mar-27 22,900	3,565.00	-	-	-	11.37	-0.97	-	2
Mar-27 25,000	5,633.00	-	-	-	8.76	-0.99	-	5,000
Jun-27 13,000	101.00	-	-	-	29.75	-0.05	-	2
Jun-27 15,400	248.00	-	-	-	24.20	-0.12	-	6
Jun-27 16,000	308.00	-	-	-	22.82	-0.15	-	20
Jun-27 17,000	440.00	-	-	-	20.50	-0.21	-	1
Jun-27 18,000	632.00	-	-	-	18.19	-0.31	-	1
Jun-27 18,100	656.00	650.00	650.00	650.00	17.96	-0.32	1	1
Jun-27 18,500	760.00	753.00	753.00	753.00	17.04	-0.37	1	-
Jun-27 19,000	917.00	-	-	-	15.88	-0.44	-	4
Jun-27 19,100	952.00	-	-	-	15.65	-0.45	-	5
Jun-27 19,200	991.00	1,068.00	1,068.00	1,068.00	15.45	-0.47	5	5
Jun-27 19,600	1,182.00	-	-	-	14.99	-0.53	-	5
Jun-27 19,700	1,234.00	-	-	-	14.88	-0.55	-	6
Jun-27 19,900	1,343.00	-	-	-	14.65	-0.58	-	1
Jun-27 20,300	1,579.00	-	-	-	14.19	-0.65	-	1
Jun-27 23,300	4,058.00	-	-	-	10.74	-0.96	-	1
Jun-27 23,400	4,154.00	-	-	-	10.63	-0.97	-	2
Jun-27 24,200	4,931.00	-	-	-	9.71	-0.98	-	2
Sep-27 12,100	111.00	-	-	-	30.04	-0.04	-	32
Sep-27 12,200	115.00	-	-	-	29.84	-0.04	-	32
Sep-27 12,300	120.00	-	-	-	29.64	-0.05	-	32
Sep-27 12,400	124.00	-	-	-	29.43	-0.05	-	32
Sep-27 14,200	234.00	-	-	-	25.77	-0.09	-	32
Sep-27 15,500	358.00	-	-	-	23.12	-0.14	-	2
Sep-27 15,700	381.00	-	-	-	22.72	-0.15	-	1
Sep-27 23,000	3,787.00	-	-	-	11.53	-0.91	-	3
Dec-27 13,400	238.00	-	-	-	26.49	-0.08	-	250
Dec-27 14,700	356.00	-	-	-	24.05	-0.13	-	1
Dec-27 15,100	400.00	-	-	-	23.29	-0.14	-	2
Dec-27 15,400	438.00	-	-	-	22.73	-0.16	-	32
Dec-27 15,700	477.00	-	-	-	22.16	-0.17	-	32
Dec-27 15,800	491.00	-	-	-	21.97	-0.17	-	32
Dec-27 19,000	1,227.00	-	-	-	15.95	-0.44	-	1
Dec-27 19,300	1,348.00	-	-	-	15.52	-0.47	-	3
Dec-27 19,400	1,394.00	-	-	-	15.41	-0.48	-	6,751
Mar-28 19,800	1,660.00	-	-	-	15.00	-0.51	-	1
Jun-28 18,400	1,245.00	-	-	-	16.55	-0.38	-	64
Jun-28 18,500	1,276.00	-	-	-	16.38	-0.39	-	64
Jun-28 19,300	1,569.00	-	-	-	15.21	-0.46	-	32
Jun-28 20,000	1,898.00	-	-	-	14.45	-0.54	-	32
Sep-28 17,500	1,082.00	-	-	-	17.82	-0.30	-	2
Dec-28 16,800	970.00	-	-	-	18.36	-0.26	-	1,800
Jun-29 18,800	1,836.00	-	-	-	16.53	-0.40	-	1
Jun-31 18,400	2,398.00	-	-	-	18.07	-0.36	-	1

STOCK OPTIONS

	Previous Close	213.60		05/10/26
	ACCIONA Close	209.40		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 200.00	11.51	-	-	-	38.13	0.77	-	10
Oct-26 210.00	5.05	-	-	-	36.06	0.50	-	14
Oct-26 220.00	1.60	-	-	-	35.06	0.22	-	1
Oct-26 230.00	0.33	-	-	-	34.05	0.06	-	1
Nov-26 230.00	3.59	-	-	-	34.23	0.25	-	1
Dec-26 210.00	13.70	-	-	-	35.72	0.54	-	2
Dec-26 220.00	9.37	-	-	-	35.19	0.42	-	1
Dec-26 230.00	6.11	-	-	-	34.67	0.31	-	5
Dec-26 260.00	1.23	-	-	-	33.09	0.09	-	2
Dec-26 280.00	0.31	-	-	-	32.04	0.03	-	5
Dec-26 320.00	0.01	-	-	-	29.94	-	-	5
Mar-27 160.00	56.07	-	-	-	43.25	0.87	-	1
Mar-27 270.00	3.93	-	-	-	33.74	0.17	-	5
Mar-27 280.00	2.86	-	-	-	33.39	0.13	-	5
Mar-27 290.00	1.96	-	-	-	33.04	0.10	-	5
Jun-27 220.00	21.56	-	-	-	34.39	0.52	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 185.00	0.23	-	-	-	41.30	-0.04	-	20
Oct-26 195.00	1.05	-	-	-	39.17	-0.14	-	10
Oct-26 200.00	1.96	-	-	-	38.11	-0.23	-	25
Nov-26 180.00	2.22	-	-	-	41.38	-0.13	-	61
Nov-26 185.00	2.91	-	-	-	40.31	-0.17	-	5
Nov-26 190.00	3.93	-	-	-	39.25	-0.22	-	1
Nov-26 195.00	5.08	-	-	-	38.18	-0.27	-	1
Nov-26 210.00	10.46	-	-	-	35.07	-0.48	-	1
Dec-26 140.00	0.44	-	-	-	48.00	-0.02	-	1
Dec-26 155.00	1.09	-	-	-	45.31	-0.05	-	1
Dec-26 160.00	1.47	-	-	-	44.41	-0.07	-	1
Dec-26 170.00	2.47	-	-	-	42.61	-0.11	-	60
Dec-26 175.00	3.17	-	-	-	41.71	-0.14	-	62
Dec-26 195.00	7.61	-	-	-	38.11	-0.30	-	15
Dec-26 200.00	9.14	-	-	-	37.21	-0.35	-	20
Dec-26 210.00	13.23	-	-	-	35.49	-0.47	-	9
Mar-27 155.00	4.00	-	-	-	43.74	-0.11	-	60
Mar-27 170.00	6.57	-	-	-	41.50	-0.18	-	2
Mar-27 200.00	15.16	-	-	-	37.01	-0.37	-	20
Mar-27 210.00	19.20	-	-	-	35.58	-0.44	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 220.00	6.43	-	-	-	34.91	0.38	-	3

	Previous Close	21.94		05/10/26
	ACCIONA ENERGIA Close	21.42		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 24.00	0.37	-	-	-	30.18	0.23	-	3
Dec-26 25.00	0.19	-	-	-	29.14	0.14	-	1
Dec-26 27.00	0.04	-	-	-	27.05	0.04	-	1
Dec-26 30.00	-	-	-	-	23.92	-	-	1
Dec-26 31.00	-	-	-	-	22.88	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.17	-	-	-	34.32	-0.22	-	5
Oct-26 22.00	0.84	-	-	-	33.50	-0.66	-	20
Dec-26 18.00	0.27	-	-	-	38.11	-0.13	-	2
Dec-26 19.00	0.46	-	-	-	37.25	-0.21	-	3
Dec-26 20.00	0.74	-	-	-	36.40	-0.30	-	1
Dec-26 21.00	1.12	-	-	-	35.54	-0.41	-	16
Dec-26 23.00	2.22	-	-	-	33.53	-0.65	-	2
Jun-27 24.00	3.71	-	-	-	32.10	-0.60	-	13
Sep-27 19.00	1.36	-	-	-	32.43	-0.27	-	3

	Previous Close	17.27		05/10/26
	ACERINOX Close	17.27		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.91	-	-	-	34.15	0.79	-	3
Oct-26 17.00	0.55	-	-	-	33.16	0.62	-	7
Oct-26 17.50	0.29	-	-	-	32.31	0.42	-	7
Oct-26 18.00	0.13	-	-	-	31.63	0.24	-	18
Oct-26 18.50	0.05	-	-	-	30.94	0.11	-	24
Oct-26 19.00	0.01	-	-	-	30.26	0.04	-	10
Oct-26 19.50	-	-	-	-	29.57	0.01	-	10
Nov-26 18.50	0.35	-	-	-	31.56	0.30	-	34
Nov-26 19.00	0.23	-	-	-	31.19	0.22	-	20
Nov-26 19.50	0.14	-	-	-	30.81	0.15	-	1
Dec-26 6.00	11.30	-	-	-	48.93	1.00	-	20
Dec-26 9.75	7.57	-	-	-	43.07	1.00	-	2
Dec-26 11.00	6.33	-	-	-	41.11	0.99	-	10
Dec-26 13.00	4.38	-	-	-	37.99	0.96	-	11
Dec-26 13.50	3.91	-	-	-	37.20	0.94	-	20
Dec-26 14.00	3.46	-	-	-	36.42	0.92	-	10
Dec-26 14.50	3.01	-	-	-	35.64	0.88	-	10
Dec-26 15.00	2.59	-	-	-	34.86	0.84	-	20
Dec-26 16.00	1.82	-	-	-	33.30	0.73	-	10
Dec-26 16.50	1.47	-	-	-	32.51	0.66	-	3
Dec-26 17.00	1.17	-	-	-	31.73	0.59	-	15
Dec-26 17.50	0.91	-	-	-	31.22	0.51	-	35
Dec-26 18.00	0.70	-	-	-	31.01	0.42	-	20
Dec-26 18.50	0.53	-	-	-	30.81	0.35	-	12
Dec-26 19.00	0.39	-	-	-	30.61	0.28	-	24
Dec-26 19.50	0.28	-	-	-	30.41	0.22	-	21
Dec-26 20.00	0.20	-	-	-	30.20	0.17	-	12
Dec-26 22.00	0.04	-	-	-	29.39	0.04	-	1
Dec-26 24.00	-	-	-	-	28.58	0.01	-	51
Mar-27 8.75	8.59	8.50	8.50	8.50	42.78	1.00	1	1
Mar-27 11.00	6.39	-	-	-	39.87	0.98	-	15
Mar-27 13.00	4.53	-	-	-	37.28	0.92	-	1
Mar-27 13.50	4.09	-	-	-	36.64	0.89	-	5
Mar-27 14.50	3.27	-	-	-	35.34	0.82	-	150
Mar-27 15.50	2.52	-	-	-	34.05	0.74	-	150
Mar-27 16.00	2.18	-	-	-	33.40	0.69	-	150
Mar-27 17.00	1.57	-	-	-	32.11	0.58	-	150
Mar-27 17.50	1.34	-	-	-	31.70	0.52	-	100
Mar-27 18.50	0.94	-	-	-	31.45	0.41	-	50
Mar-27 19.00	0.78	-	-	-	31.33	0.36	-	25
Jun-27 16.00	2.57	-	-	-	34.08	0.66	-	1
Jun-27 17.50	1.76	-	-	-	32.47	0.54	-	4
Sep-27 13.50	4.51	-	-	-	38.47	0.82	-	5
Sep-27 14.00	4.16	-	-	-	37.82	0.79	-	1
Sep-27 16.50	2.56	-	-	-	34.59	0.62	-	150
Sep-27 18.50	1.65	1.55	1.55	1.55	33.21	0.48	1	1
Dec-27 11.00	6.60	-	-	-	40.18	0.92	-	10
Dec-27 12.00	5.78	-	-	-	39.02	0.87	-	1
Dec-27 13.00	5.00	-	-	-	37.86	0.83	-	10
Jun-28 12.50	5.50	-	-	-	36.56	0.83	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.01	-	-	-	34.24	-0.03	-	10
Oct-26 16.00	0.04	-	-	-	33.26	-0.09	-	5
Oct-26 16.50	0.11	-	-	-	32.28	-0.20	-	3
Oct-26 17.00	0.25	-	-	-	31.29	-0.37	-	21
Oct-26 17.50	0.49	-	-	-	30.44	-0.58	-	35
Oct-26 18.00	0.83	-	-	-	29.76	-0.78	-	3
Nov-26 16.50	0.43	-	-	-	31.77	-0.32	-	32
Nov-26 17.00	0.61	-	-	-	30.78	-0.41	-	2
Nov-26 17.50	0.84	-	-	-	30.08	-0.52	-	3
Nov-26 18.00	1.14	-	-	-	29.70	-0.63	-	1
Dec-26 9.50	-	-	-	-	42.73	-	-	1
Dec-26 9.75	-	-	-	-	42.34	-	-	1
Dec-26 10.00	-	-	-	-	41.95	-	-	97
Dec-26 10.50	-	-	-	-	41.16	-	-	35
Dec-26 11.00	-	-	-	-	40.38	-	-	51
Dec-26 11.50	0.01	-	-	-	39.60	-0.01	-	25
Dec-26 12.00	0.02	-	-	-	38.82	-0.01	-	75
Dec-26 12.50	0.03	-	-	-	38.04	-0.02	-	145
Dec-26 13.00	0.04	-	-	-	37.26	-0.04	-	10
Dec-26 13.50	0.07	-	-	-	36.47	-0.05	-	45
Dec-26 15.00	0.23	-	-	-	34.13	-0.15	-	20
Dec-26 15.50	0.33	-	-	-	33.35	-0.21	-	28
Dec-26 16.00	0.45	-	-	-	32.57	-0.27	-	13
Dec-26 16.50	0.60	-	-	-	31.78	-0.34	-	13
Dec-26 17.00	0.80	-	-	-	31.00	-0.42	-	33
Dec-26 18.00	1.32	-	-	-	30.28	-0.58	-	50
Mar-27 8.00	-	-	-	-	42.32	-	-	2
Mar-27 10.00	0.03	-	-	-	39.73	-0.02	-	175
Mar-27 10.50	0.04	-	-	-	39.08	-0.02	-	60
Mar-27 11.00	0.06	-	-	-	38.44	-0.03	-	160
Mar-27 11.50	0.09	-	-	-	37.79	-0.05	-	126
Mar-27 12.00	0.12	-	-	-	37.15	-0.06	-	70
Mar-27 13.50	0.30	-	-	-	35.21	-0.13	-	7
Mar-27 15.00	0.61	-	-	-	33.27	-0.24	-	100
Mar-27 15.50	0.76	-	-	-	32.62	-0.29	-	11
Mar-27 16.00	0.92	-	-	-	31.97	-0.34	-	3
Mar-27 17.00	1.33	-	-	-	30.68	-0.45	-	10
Jun-27 8.75	0.04	-	-	-	41.18	-0.02	-	1
Jun-27 10.00	0.09	-	-	-	39.66	-0.04	-	243
Jun-27 11.00	0.16	-	-	-	38.44	-0.06	-	110
Jun-27 15.00	0.90	-	-	-	33.58	-0.27	-	10
Sep-27 10.00	0.20	-	-	-	39.90	-0.06	-	150
Sep-27 10.50	0.24	-	-	-	39.25	-0.07	-	150
Sep-27 11.00	0.30	-	-	-	38.61	-0.09	-	150
Sep-27 11.50	0.38	-	-	-	37.96	-0.11	-	150
Sep-27 12.00	0.45	-	-	-	37.32	-0.13	-	207
Dec-27 12.00	0.54	-	-	-	36.09	-0.13	-	150
Mar-28 12.00	0.63	-	-	-	34.37	-0.15	-	208
Sep-28 18.00	3.19	-	-	-	29.08	-0.48	-	138

	Previous Close	95.00		05/10/26
	ACS Close	94.45		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 94.00	2.75	-	-	-	37.72	0.55	-	1
Oct-26 96.00	1.79	-	-	-	37.14	0.42	-	15
Oct-26 100.00	0.62	-	-	-	36.04	0.19	-	8
Oct-26 110.00	0.01	-	-	-	33.29	-	-	17
Oct-26 115.00	-	-	-	-	31.91	-	-	7
Oct-26 120.00	-	-	-	-	30.54	-	-	6
Oct-26 125.00	-	-	-	-	29.16	-	-	1
Oct-26 130.00	-	-	-	-	27.78	-	-	5
Oct-26 140.00	-	-	-	-	25.03	-	-	3
Nov-26 100.00	2.79	-	-	-	35.78	0.36	-	1
Nov-26 110.00	0.73	-	-	-	35.11	0.13	-	12
Nov-26 120.00	0.13	-	-	-	34.44	0.03	-	1
Nov-26 125.00	0.05	-	-	-	34.10	0.01	-	1
Dec-26 86.00	11.71	-	-	-	38.80	0.74	-	1
Dec-26 90.00	8.97	-	-	-	37.56	0.66	-	25
Dec-26 92.00	7.80	-	-	-	36.94	0.61	-	25
Dec-26 100.00	4.11	-	-	-	35.96	0.41	-	37
Dec-26 105.00	2.63	-	-	-	35.77	0.29	-	2
Dec-26 110.00	1.61	-	-	-	35.58	0.20	-	5
Dec-26 115.00	0.95	-	-	-	35.38	0.13	-	83
Dec-26 120.00	0.53	-	-	-	35.19	0.08	-	90
Dec-26 125.00	0.28	-	-	-	34.99	0.05	-	86
Dec-26 130.00	0.14	-	-	-	34.80	0.03	-	711
Dec-26 135.00	0.07	0.20	0.20	0.20	34.61	0.01	3	1
Dec-26 140.00	0.03	-	-	-	34.41	0.01	-	2
Dec-26 145.00	0.02	-	-	-	34.22	-	-	9
Dec-26 150.00	0.01	-	-	-	34.02	-	-	80
Dec-26 155.00	-	-	-	-	33.83	-	-	15
Dec-26 160.00	-	-	-	-	33.64	-	-	15
Dec-26 165.00	-	-	-	-	33.44	-	-	25
Mar-27 90.00	12.03	-	-	-	37.56	0.64	-	20
Mar-27 92.00	10.87	-	-	-	37.08	0.60	-	1
Mar-27 96.00	8.81	-	-	-	36.26	0.53	-	1
Mar-27 100.00	7.03	-	-	-	35.70	0.46	-	1
Mar-27 115.00	2.62	-	-	-	33.58	0.23	-	5
Mar-27 140.00	0.24	-	-	-	30.05	0.03	-	180
Mar-27 145.00	0.13	-	-	-	29.34	0.02	-	5
Mar-27 150.00	0.07	-	-	-	28.64	0.01	-	200
Mar-27 155.00	0.03	-	-	-	27.93	0.01	-	20
Mar-27 160.00	0.01	-	-	-	27.23	-	-	20
Mar-27 165.00	0.01	-	-	-	26.52	-	-	60
Jun-27 54.00	41.89	-	-	-	47.09	0.95	-	1
Jun-27 56.00	40.13	-	-	-	46.56	0.94	-	2
Jun-27 88.00	15.75	-	-	-	38.09	0.66	-	1
Jun-27 92.00	13.41	-	-	-	37.03	0.61	-	1
Jun-27 96.00	11.37	-	-	-	36.31	0.56	-	25
Jun-27 100.00	9.71	-	-	-	36.14	0.50	-	25
Jun-27 125.00	3.20	-	-	-	35.09	0.23	-	16
Jun-27 130.00	2.45	-	-	-	34.87	0.18	-	1
Jun-27 165.00	0.33	-	-	-	33.39	0.03	-	5
Sep-27 86.00	18.32	-	-	-	38.94	0.68	-	25
Sep-27 105.00	9.32	-	-	-	36.04	0.46	-	25
Sep-27 115.00	6.32	-	-	-	35.30	0.35	-	5
Dec-27 70.00	29.99	-	-	-	41.95	0.83	-	60
Dec-27 88.00	18.40	-	-	-	37.82	0.66	-	5
Dec-27 90.00	17.24	-	-	-	37.36	0.64	-	5
Dec-27 94.00	15.11	-	-	-	36.44	0.59	-	25
Dec-27 110.00	9.28	-	-	-	35.63	0.43	-	250
Dec-27 120.00	6.69	-	-	-	35.17	0.34	-	1
Dec-27 130.00	4.70	-	-	-	34.71	0.26	-	10
Mar-28 115.00	8.73	-	-	-	34.40	0.40	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 84.00	0.11	-	-	-	39.86	-0.04	-	11
Oct-26 86.00	0.23	-	-	-	39.18	-0.08	-	258
Oct-26 88.00	0.46	-	-	-	38.51	-0.14	-	8
Oct-26 90.00	0.82	-	-	-	37.83	-0.22	-	26
Oct-26 92.00	1.37	-	-	-	37.15	-0.33	-	1
Oct-26 94.00	2.15	-	-	-	36.47	-0.45	-	22
Oct-26 100.00	6.06	-	-	-	34.79	-0.82	-	1
Nov-26 78.00	0.53	-	-	-	40.82	-0.08	-	11
Nov-26 80.00	0.72	-	-	-	40.15	-0.10	-	7
Nov-26 84.00	1.30	1.55	1.55	1.55	38.79	-0.17	1	3
Nov-26 86.00	1.74	-	-	-	38.11	-0.22	-	1
Nov-26 88.00	2.22	-	-	-	37.44	-0.27	-	4
Nov-26 90.00	2.84	-	-	-	36.76	-0.33	-	2
Nov-26 100.00	7.94	-	-	-	34.88	-0.65	-	1
Nov-26 110.00	15.99	-	-	-	34.21	-0.89	-	1
Dec-26 23.00	-	-	-	-	57.57	-	-	201
Dec-26 24.00	-	-	-	-	57.26	-	-	25
Dec-26 25.00	-	-	-	-	56.95	-	-	25
Dec-26 27.00	-	-	-	-	56.33	-	-	25
Dec-26 28.00	-	-	-	-	56.02	-	-	75
Dec-26 29.00	-	-	-	-	55.71	-	-	75
Dec-26 30.00	-	-	-	-	55.40	-	-	17
Dec-26 33.00	-	-	-	-	54.46	-	-	6
Dec-26 34.00	-	-	-	-	54.15	-	-	25
Dec-26 35.00	-	-	-	-	53.84	-	-	200
Dec-26 46.00	-	-	-	-	50.43	-	-	25
Dec-26 54.00	0.02	-	-	-	47.94	-	-	25
Dec-26 58.00	0.05	-	-	-	46.70	-0.01	-	25
Dec-26 60.00	0.08	-	-	-	46.08	-0.01	-	95
Dec-26 62.00	0.11	-	-	-	45.46	-0.01	-	5
Dec-26 66.00	0.22	-	-	-	44.22	-0.03	-	1
Dec-26 68.00	0.29	-	-	-	43.59	-0.04	-	4
Dec-26 76.00	0.89	-	-	-	41.11	-0.10	-	6
Dec-26 78.00	1.15	-	-	-	40.49	-0.12	-	7
Dec-26 80.00	1.45	-	-	-	39.87	-0.15	-	5
Dec-26 82.00	1.81	-	-	-	39.25	-0.18	-	10
Dec-26 84.00	2.25	-	-	-	38.63	-0.22	-	14
Dec-26 86.00	2.72	-	-	-	38.00	-0.26	-	10
Dec-26 88.00	3.34	-	-	-	37.38	-0.30	-	45
Dec-26 90.00	3.96	-	-	-	36.76	-0.34	-	44
Dec-26 94.00	5.60	6.20	6.20	6.20	35.52	-0.45	1	45
Dec-26 96.00	6.67	-	-	-	35.32	-0.50	-	80
Dec-26 98.00	7.81	-	-	-	35.24	-0.55	-	10
Dec-26 100.00	9.08	-	-	-	35.16	-0.60	-	176
Dec-26 105.00	12.63	-	-	-	34.97	-0.72	-	3
Dec-26 110.00	16.66	-	-	-	34.78	-0.82	-	50
Dec-26 115.00	21.06	-	-	-	34.58	-0.89	-	10
Mar-27 60.00	0.56	-	-	-	43.65	-0.04	-	1
Mar-27 68.00	1.27	-	-	-	41.70	-0.09	-	1
Mar-27 80.00	3.47	-	-	-	38.78	-0.22	-	1
Mar-27 86.00	5.26	-	-	-	37.32	-0.30	-	11
Mar-27 88.00	5.94	-	-	-	36.83	-0.33	-	2
Mar-27 90.00	6.76	-	-	-	36.34	-0.37	-	2
Mar-27 92.00	7.58	-	-	-	35.86	-0.40	-	1
Mar-27 96.00	9.50	-	-	-	35.04	-0.47	-	2
Mar-27 98.00	10.59	-	-	-	34.76	-0.51	-	115
Mar-27 100.00	11.68	-	-	-	34.48	-0.55	-	110
Mar-27 105.00	14.90	-	-	-	33.77	-0.63	-	6
Mar-27 110.00	18.46	-	-	-	33.06	-0.71	-	10
Jun-27 22.00	-	-	-	-	53.88	-	-	360
Jun-27 24.00	0.01	-	-	-	53.35	-	-	85
Jun-27 28.00	0.02	-	-	-	52.29	-	-	2
Jun-27 33.00	0.05	-	-	-	50.97	-	-	2
Jun-27 70.00	2.74	-	-	-	41.17	-0.14	-	1
Jun-27 92.00	9.31	-	-	-	35.35	-0.40	-	1
Jun-27 115.00	23.97	-	-	-	33.83	-0.71	-	1
Jun-27 120.00	27.91	-	-	-	33.62	-0.77	-	5
Jun-27 130.00	36.52	-	-	-	33.19	-0.86	-	5
Sep-27 60.00	2.21	-	-	-	42.88	-0.10	-	1
Sep-27 74.00	4.98	-	-	-	39.37	-0.21	-	18
Sep-27 78.00	6.19	-	-	-	38.37	-0.25	-	25
Sep-27 92.00	11.23	-	-	-	34.86	-0.41	-	25
Dec-27 50.00	1.39	-	-	-	44.32	-0.06	-	25
Dec-27 78.00	7.14	-	-	-	37.89	-0.25	-	25
Dec-27 82.00	8.37	-	-	-	36.98	-0.29	-	10
Dec-27 84.00	9.16	-	-	-	36.52	-0.31	-	5
Dec-27 98.00	15.56	-	-	-	33.96	-0.47	-	25
Dec-27 100.00	16.70	-	-	-	33.87	-0.49	-	25
Dec-27 115.00	26.77	-	-	-	33.18	-0.65	-	5
Mar-28 84.00	9.78	-	-	-	35.18	-0.31	-	1
Jun-28 105.00	20.99	-	-	-	31.99	-0.52	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	44.72	-	-	-	49.98	0.99	-	1

	Previous Close	25.60		05/10/26
	AENA Close	25.44		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.69	-	-	-	24.08	0.67	-	9
Oct-26 26.00	0.20	-	-	-	23.14	0.31	-	501
Oct-26 27.00	0.03	-	-	-	22.39	0.07	-	55
Oct-26 29.00	-	-	-	-	20.90	-	-	10
Nov-26 27.00	0.29	-	-	-	22.05	0.25	-	1
Dec-26 26.00	0.86	-	-	-	22.77	0.46	-	3
Dec-26 27.00	0.49	0.48	0.48	0.48	22.23	0.31	1	79
Dec-26 28.00	0.25	-	-	-	21.69	0.19	-	1
Dec-26 29.00	0.11	-	-	-	21.16	0.10	-	6
Mar-27 21.00	5.00	-	-	-	27.93	0.88	-	6
Mar-27 26.00	1.49	-	-	-	23.27	0.51	-	3
Mar-27 27.00	1.07	-	-	-	22.84	0.41	-	30
Jun-27 20.00	5.98	-	-	-	28.42	0.91	-	1
Jun-27 25.00	2.19	-	-	-	23.71	0.61	-	2
Jun-27 29.00	0.62	-	-	-	21.80	0.26	-	150
Jun-27 34.00	0.05	-	-	-	19.70	0.04	-	100
Sep-27 27.00	1.49	-	-	-	23.06	0.44	-	4
Dec-27 23.00	3.87	-	-	-	25.47	0.72	-	16
Dec-27 25.00	2.66	-	-	-	24.05	0.58	-	25
Dec-27 28.00	1.41	-	-	-	22.97	0.38	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	-	-	-	-	26.18	-0.01	-	301
Oct-26 24.00	0.04	-	-	-	24.99	-0.08	-	14
Oct-26 25.00	0.23	0.22	0.22	0.22	23.79	-0.32	1	4
Oct-26 26.00	0.74	-	-	-	22.85	-0.70	-	1
Oct-26 27.00	1.58	-	-	-	22.10	-0.94	-	1
Nov-26 23.00	0.15	-	-	-	26.01	-0.12	-	5
Dec-26 18.00	0.01	-	-	-	31.13	-	-	2
Dec-26 19.00	0.02	-	-	-	30.04	-0.01	-	3
Dec-26 19.50	0.02	-	-	-	29.50	-0.02	-	12
Dec-26 20.00	0.04	-	-	-	28.96	-0.03	-	4
Dec-26 21.00	0.07	-	-	-	27.87	-0.05	-	4
Dec-26 22.00	0.15	-	-	-	26.78	-0.10	-	1,428
Dec-26 23.00	0.28	-	-	-	25.69	-0.17	-	2
Dec-26 24.00	0.49	-	-	-	24.61	-0.27	-	4
Dec-26 25.00	0.82	-	-	-	23.52	-0.40	-	39
Dec-26 26.00	1.30	-	-	-	22.74	-0.55	-	5
Mar-27 18.00	0.07	-	-	-	30.03	-0.03	-	2
Mar-27 20.00	0.18	-	-	-	28.04	-0.08	-	500
Mar-27 20.50	0.23	-	-	-	27.54	-0.09	-	1
Mar-27 21.00	0.29	-	-	-	27.04	-0.12	-	9
Mar-27 22.00	0.42	-	-	-	26.05	-0.16	-	6
Mar-27 23.00	0.62	-	-	-	25.05	-0.23	-	21
Mar-27 24.00	0.89	-	-	-	24.05	-0.31	-	3
Mar-27 26.00	1.71	-	-	-	22.38	-0.51	-	6
Mar-27 27.00	2.30	-	-	-	21.95	-0.62	-	18
Jun-27 18.00	0.18	-	-	-	27.25	-0.07	-	1
Jun-27 19.00	0.27	-	-	-	26.31	-0.10	-	1
Jun-27 20.00	0.40	-	-	-	25.36	-0.14	-	2
Jun-27 23.00	1.06	-	-	-	22.53	-0.32	-	7
Jun-27 24.00	1.42	-	-	-	21.59	-0.41	-	1
Jun-27 25.00	1.86	-	-	-	20.65	-0.50	-	25
Jun-27 26.00	2.41	-	-	-	20.00	-0.59	-	26
Jun-27 27.00	3.07	-	-	-	19.58	-0.68	-	25
Sep-27 18.00	0.26	-	-	-	26.24	-0.08	-	1
Sep-27 23.00	1.26	-	-	-	22.24	-0.33	-	2

	Previous Close	10.22		05/10/26
	ALMIRALL Close	10.10		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	0.19	-	-	-	26.60	0.27	-	3
Dec-26 12.00	0.05	-	-	-	26.53	0.09	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 11.00	1.07	-	-	-	27.90	-0.73	-	4

	Previous Close	52.80		05/10/26
	AMADEUS Close	53.08		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 48.00	5.16	-	-	-	32.23	0.97	-	1
Oct-26 54.00	0.66	-	-	-	27.97	0.38	-	11
Oct-26 56.00	0.18	-	-	-	27.58	0.14	-	2
Oct-26 58.00	0.03	-	-	-	27.19	0.03	-	39
Oct-26 60.00	-	-	-	-	26.80	-	-	5
Oct-26 62.00	-	-	-	-	26.41	-	-	992
Oct-26 64.00	-	-	-	-	26.02	-	-	1,301
Oct-26 66.00	-	-	-	-	25.63	-	-	2
Nov-26 56.00	1.06	-	-	-	27.86	0.32	-	7
Nov-26 58.00	0.58	0.50	0.50	0.50	27.47	0.20	1	2
Nov-26 60.00	0.29	-	-	-	27.08	0.12	-	50
Nov-26 64.00	0.05	-	-	-	26.30	0.03	-	468
Nov-26 66.00	0.02	-	-	-	25.91	0.01	-	443
Nov-26 68.00	0.01	-	-	-	25.53	-	-	1
Dec-26 38.00	15.37	-	-	-	39.69	0.98	-	4
Dec-26 39.00	14.40	-	-	-	38.93	0.97	-	25
Dec-26 40.00	13.44	-	-	-	38.16	0.96	-	11
Dec-26 45.00	8.84	-	-	-	34.33	0.88	-	11
Dec-26 47.00	7.13	-	-	-	32.80	0.82	-	5
Dec-26 49.00	5.53	-	-	-	31.27	0.75	-	1
Dec-26 50.00	4.82	-	-	-	30.50	0.70	-	13
Dec-26 52.00	3.48	-	-	-	28.97	0.60	-	500
Dec-26 54.00	2.41	-	-	-	28.04	0.49	-	13
Dec-26 56.00	1.63	-	-	-	27.81	0.37	-	206
Dec-26 58.00	1.05	-	-	-	27.58	0.27	-	25
Dec-26 60.00	0.65	-	-	-	27.36	0.19	-	1,127
Dec-26 62.00	0.38	-	-	-	27.13	0.12	-	26
Dec-26 64.00	0.21	-	-	-	26.91	0.08	-	27
Dec-26 66.00	0.11	-	-	-	26.68	0.04	-	73
Dec-26 68.00	0.06	-	-	-	26.45	0.02	-	25
Dec-26 70.00	0.03	-	-	-	26.23	0.01	-	1
Dec-26 72.00	0.01	-	-	-	26.00	0.01	-	28
Dec-26 74.00	-	-	-	-	25.78	-	-	6
Dec-26 90.00	-	-	-	-	23.97	-	-	3
Mar-27 40.00	13.89	-	-	-	36.74	0.91	-	1
Mar-27 52.00	4.70	-	-	-	29.13	0.59	-	25
Mar-27 54.00	3.67	-	-	-	28.35	0.51	-	500
Mar-27 56.00	2.85	-	-	-	28.16	0.43	-	63
Mar-27 58.00	2.18	-	-	-	27.98	0.36	-	60
Mar-27 60.00	1.66	-	-	-	27.79	0.29	-	1
Mar-27 62.00	1.21	-	-	-	27.60	0.23	-	300
Mar-27 64.00	0.89	-	-	-	27.41	0.18	-	10
Mar-27 66.00	0.64	-	-	-	27.22	0.14	-	3
Jun-27 40.00	14.50	-	-	-	35.91	0.87	-	1
Jun-27 48.00	8.43	-	-	-	31.59	0.71	-	2
Jun-27 50.00	7.13	-	-	-	30.51	0.65	-	1
Jun-27 52.00	5.90	-	-	-	29.43	0.59	-	25
Jun-27 58.00	3.30	-	-	-	28.20	0.41	-	25
Jun-27 60.00	2.62	-	-	-	27.94	0.35	-	25
Jun-27 62.00	2.13	-	-	-	27.67	0.30	-	50
Jun-27 64.00	1.65	-	-	-	27.41	0.25	-	26
Jun-27 66.00	1.31	-	-	-	27.15	0.21	-	50
Jun-27 68.00	0.98	-	-	-	26.88	0.17	-	85
Jun-27 72.00	0.55	-	-	-	26.35	0.11	-	1
Jun-27 82.00	0.11	-	-	-	25.04	0.03	-	10
Sep-27 49.00	8.36	-	-	-	31.48	0.67	-	5
Sep-27 66.00	1.78	-	-	-	27.39	0.25	-	26
Dec-27 56.00	5.50	-	-	-	29.52	0.50	-	25
Dec-27 60.00	4.11	-	-	-	28.94	0.41	-	25
Dec-27 72.00	1.40	-	-	-	27.21	0.19	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 36.00	-	-	-	-	43.12	-	-	18
Oct-26 39.00	-	-	-	-	40.71	-	-	2
Oct-26 40.00	-	-	-	-	39.90	-	-	526
Oct-26 45.00	-	-	-	-	35.88	-	-	1
Oct-26 47.00	0.02	-	-	-	34.28	-0.02	-	3
Oct-26 48.00	0.05	-	-	-	33.47	-0.04	-	4
Oct-26 49.00	0.10	-	-	-	32.67	-0.07	-	4
Oct-26 50.00	0.20	-	-	-	31.87	-0.13	-	17
Oct-26 52.00	0.64	-	-	-	30.26	-0.33	-	7
Oct-26 54.00	1.59	-	-	-	29.21	-0.62	-	3
Oct-26 58.00	4.94	-	-	-	28.43	-0.97	-	10
Oct-26 60.00	6.92	-	-	-	28.04	-1.00	-	1
Nov-26 44.00	0.17	-	-	-	35.34	-0.06	-	2
Nov-26 45.00	0.24	-	-	-	34.54	-0.08	-	1
Nov-26 46.00	0.32	-	-	-	33.75	-0.10	-	4
Nov-26 48.00	0.58	-	-	-	32.15	-0.17	-	7
Nov-26 49.00	0.77	-	-	-	31.35	-0.21	-	4
Nov-26 50.00	0.98	-	-	-	30.56	-0.26	-	2
Nov-26 52.00	1.62	-	-	-	28.96	-0.39	-	5
Nov-26 54.00	2.55	-	-	-	27.92	-0.54	-	3
Dec-26 37.00	0.06	-	-	-	40.08	-0.02	-	12
Dec-26 38.00	0.09	-	-	-	39.31	-0.02	-	54
Dec-26 39.00	0.11	-	-	-	38.55	-0.03	-	174
Dec-26 40.00	0.15	-	-	-	37.78	-0.04	-	103
Dec-26 42.00	0.24	-	-	-	36.25	-0.06	-	2
Dec-26 43.00	0.32	-	-	-	35.48	-0.08	-	56
Dec-26 44.00	0.40	-	-	-	34.72	-0.10	-	15
Dec-26 45.00	0.51	-	-	-	33.95	-0.12	-	78
Dec-26 46.00	0.64	-	-	-	33.18	-0.15	-	38
Dec-26 47.00	0.78	-	-	-	32.42	-0.17	-	100
Dec-26 48.00	0.98	-	-	-	31.65	-0.21	-	2,028
Dec-26 49.00	1.18	-	-	-	30.89	-0.25	-	15
Dec-26 50.00	1.46	-	-	-	30.12	-0.30	-	868
Dec-26 52.00	2.12	-	-	-	28.59	-0.40	-	539
Dec-26 54.00	3.04	-	-	-	27.66	-0.52	-	121
Dec-26 56.00	4.27	-	-	-	27.43	-0.64	-	14
Dec-26 58.00	5.70	-	-	-	27.20	-0.74	-	1
Dec-26 60.00	7.33	-	-	-	26.98	-0.83	-	27
Dec-26 62.00	9.09	-	-	-	26.75	-0.90	-	3
Dec-26 64.00	10.97	-	-	-	26.53	-0.96	-	1
Dec-26 68.00	14.92	-	-	-	26.07	-1.00	-	25
Dec-26 70.00	16.92	-	-	-	25.85	-1.00	-	25
Mar-27 38.00	0.45	-	-	-	36.63	-0.07	-	116
Mar-27 39.00	0.54	-	-	-	36.00	-0.08	-	55
Mar-27 40.00	0.62	-	-	-	35.37	-0.09	-	3
Mar-27 41.00	0.75	-	-	-	34.73	-0.11	-	54
Mar-27 42.00	0.88	-	-	-	34.10	-0.13	-	2
Mar-27 43.00	1.01	-	-	-	33.46	-0.15	-	80
Mar-27 44.00	1.18	-	-	-	32.83	-0.17	-	10
Mar-27 45.00	1.37	-	-	-	32.19	-0.19	-	7
Mar-27 46.00	1.57	-	-	-	31.56	-0.22	-	10
Mar-27 47.00	1.80	-	-	-	30.93	-0.25	-	15
Mar-27 48.00	2.07	-	-	-	30.29	-0.28	-	515
Mar-27 49.00	2.34	-	-	-	29.66	-0.31	-	15
Mar-27 50.00	2.66	-	-	-	29.02	-0.35	-	1
Mar-27 52.00	3.40	-	-	-	27.76	-0.42	-	3
Mar-27 54.00	4.37	-	-	-	26.98	-0.51	-	12
Mar-27 62.00	9.98	-	-	-	26.23	-0.80	-	1
Jun-27 38.00	0.84	-	-	-	35.59	-0.10	-	65
Jun-27 39.00	0.97	-	-	-	35.05	-0.11	-	10
Jun-27 40.00	1.11	-	-	-	34.51	-0.13	-	1,250
Jun-27 42.00	1.43	-	-	-	33.43	-0.16	-	25
Jun-27 43.00	1.62	-	-	-	32.89	-0.18	-	25
Jun-27 44.00	1.82	-	-	-	32.35	-0.20	-	3
Jun-27 45.00	2.02	-	-	-	31.81	-0.22	-	2
Jun-27 46.00	2.29	-	-	-	31.27	-0.24	-	26
Jun-27 47.00	2.56	-	-	-	30.73	-0.27	-	25
Jun-27 48.00	2.84	-	-	-	30.19	-0.30	-	53
Jun-27 49.00	3.12	-	-	-	29.65	-0.32	-	3
Jun-27 50.00	3.49	-	-	-	29.11	-0.35	-	24
Jun-27 52.00	4.23	-	-	-	28.03	-0.42	-	7
Jun-27 54.00	5.20	-	-	-	27.33	-0.48	-	17
Jun-27 60.00	8.99	-	-	-	26.54	-0.68	-	11
Sep-27 43.00	2.22	-	-	-	31.83	-0.21	-	1
Sep-27 45.00	2.77	-	-	-	30.90	-0.25	-	1
Sep-27 48.00	3.67	-	-	-	29.51	-0.32	-	2
Sep-27 52.00	5.20	-	-	-	27.65	-0.43	-	1
Sep-27 54.00	6.19	-	-	-	26.99	-0.49	-	12
Dec-27 46.00	3.44	-	-	-	29.92	-0.28	-	50
Dec-27 47.00	3.74	-	-	-	29.51	-0.30	-	25
Dec-27 48.00	4.11	-	-	-	29.10	-0.32	-	51
Dec-27 50.00	4.85	-	-	-	28.27	-0.37	-	7
Dec-27 52.00	5.67	-	-	-	27.44	-0.42	-	3
Dec-27 58.00	9.04	-	-	-	26.28	-0.58	-	1
Mar-28 49.00	4.89	-	-	-	28.00	-0.35	-	1
Jun-28 46.00	4.11	-	-	-	28.64	-0.29	-	2
Jun-28 48.00	4.85	-	-	-	27.99	-0.33	-	6
Jun-28 56.00	8.54	-	-	-	26.00	-0.51	-	1
Jun-28 60.00	11.05	-	-	-	25.55	-0.60	-	3
Jun-28 62.00	12.41	-	-	-	25.32	-0.64	-	3
Jun-28 70.00	18.52	-	-	-	24.42	-0.79	-	2
Sep-28 46.00	4.64	-	-	-	28.17	-0.30	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 46.00	0.63	-	-	-	33.18	-0.14	-	1
Dec-26 56.00	4.22	-	-	-	27.43	-0.63	-	1
Sep-27 60.00	9.73	-	-	-	25.98	-0.63	-	1

	Previous Close	57.34		05/10/26
	ARCELORMITTAL Close	57.68		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	5.97	5.80	5.80	5.80	48.65	0.90	1	9
Oct-26 54.00	4.28	-	-	-	47.70	0.80	-	1
Oct-26 60.00	0.89	-	-	-	44.08	0.32	-	1
Oct-26 64.00	0.14	-	-	-	40.85	0.08	-	54
Oct-26 66.00	0.04	-	-	-	39.23	0.03	-	43
Oct-26 68.00	0.01	-	-	-	37.61	0.01	-	4
Oct-26 70.00	-	-	-	-	35.99	-	-	39
Oct-26 74.00	-	-	-	-	32.76	-	-	3
Nov-26 50.00	8.92	-	-	-	50.32	0.82	-	1
Nov-26 52.00	7.39	-	-	-	49.42	0.76	-	1
Nov-26 60.00	2.80	-	-	-	45.65	0.44	-	1
Nov-26 66.00	0.98	-	-	-	42.53	0.21	-	2
Nov-26 70.00	0.39	-	-	-	40.45	0.10	-	3
Nov-26 72.00	0.23	-	-	-	39.41	0.07	-	1
Nov-26 76.00	0.06	-	-	-	37.33	0.02	-	1
Dec-26 26.00	31.75	-	-	-	57.41	1.00	-	4
Dec-26 35.00	22.83	-	-	-	53.51	0.99	-	3
Dec-26 40.00	18.04	-	-	-	51.34	0.96	-	2
Dec-26 45.00	13.52	-	-	-	49.18	0.89	-	10
Dec-26 50.00	9.50	-	-	-	47.01	0.79	-	149
Dec-26 56.00	5.55	-	-	-	44.41	0.60	-	1
Dec-26 60.00	3.64	-	-	-	43.59	0.47	-	10
Dec-26 68.00	1.39	-	-	-	43.26	0.23	-	54
Dec-26 70.00	1.09	-	-	-	43.18	0.19	-	36
Dec-26 72.00	0.81	-	-	-	43.10	0.15	-	53
Dec-26 74.00	0.63	-	-	-	43.02	0.12	-	5
Dec-26 76.00	0.46	-	-	-	42.94	0.09	-	25
Dec-26 88.00	0.07	-	-	-	42.45	0.02	-	25
Mar-27 78.00	0.98	-	-	-	36.90	0.15	-	55
Mar-27 80.00	0.75	-	-	-	36.32	0.12	-	10
Jun-27 21.00	36.85	-	-	-	54.05	0.99	-	3
Dec-29 30.00	30.82	-	-	-	37.62	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 50.00	0.08	-	-	-	47.85	-0.04	-	25
Oct-26 54.00	0.51	-	-	-	45.95	-0.19	-	1
Oct-26 56.00	1.06	-	-	-	45.01	-0.34	-	7
Oct-26 58.00	1.92	-	-	-	43.95	-0.51	-	1
Oct-26 60.00	3.11	-	-	-	42.33	-0.69	-	70
Oct-26 62.00	4.64	-	-	-	40.71	-0.84	-	1
Nov-26 48.00	0.75	-	-	-	50.25	-0.13	-	8
Nov-26 56.00	2.98	-	-	-	46.65	-0.40	-	1
Nov-26 60.00	4.97	-	-	-	44.68	-0.57	-	3
Nov-26 62.00	6.23	-	-	-	43.64	-0.65	-	1
Dec-26 34.00	0.05	-	-	-	53.14	-0.01	-	5
Dec-26 35.00	0.07	-	-	-	52.71	-0.01	-	5
Dec-26 36.00	0.08	-	-	-	52.28	-0.02	-	5
Dec-26 37.00	0.12	-	-	-	51.84	-0.02	-	5
Dec-26 39.00	0.19	-	-	-	50.98	-0.03	-	1
Dec-26 40.00	0.25	-	-	-	50.54	-0.04	-	3
Dec-26 45.00	0.68	-	-	-	48.38	-0.10	-	32
Dec-26 46.00	0.84	-	-	-	47.94	-0.12	-	1
Dec-26 49.00	1.39	-	-	-	46.64	-0.19	-	50
Dec-26 50.00	1.62	-	-	-	46.21	-0.21	-	30
Dec-26 52.00	2.16	-	-	-	45.34	-0.27	-	10
Dec-26 54.00	2.81	-	-	-	44.48	-0.33	-	5
Dec-26 60.00	5.71	-	-	-	42.79	-0.54	-	115
Dec-26 62.00	7.00	-	-	-	42.71	-0.61	-	10
Mar-27 36.00	0.44	-	-	-	47.88	-0.05	-	5
Mar-27 38.00	0.64	-	-	-	47.35	-0.07	-	36
Mar-27 40.00	0.86	-	-	-	46.82	-0.09	-	50
Jun-27 62.00	10.03	-	-	-	40.76	-0.51	-	20
Dec-27 24.00	0.26	-	-	-	46.03	-0.02	-	1
Dec-30 44.00	6.23	-	-	-	34.21	-0.20	-	1

	Previous Close	5.79		05/10/26
	ATRESMEDIA Close	5.80		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.25	0.56	-	-	-	28.47	0.98	-	24
Oct-26 5.30	0.51	-	-	-	28.19	0.97	-	2
Dec-26 5.25	0.65	-	-	-	29.10	0.82	-	11
Dec-26 5.50	0.46	-	-	-	27.66	0.71	-	6
Dec-26 5.75	0.30	-	-	-	26.23	0.57	-	10
Dec-26 6.00	0.18	-	-	-	25.31	0.42	-	2
Mar-27 3.40	2.42	-	-	-	32.36	1.00	-	2
Mar-27 5.00	0.87	-	-	-	25.28	0.88	-	32
Mar-27 5.50	0.48	-	-	-	23.07	0.68	-	60
Mar-27 5.75	0.33	-	-	-	21.96	0.55	-	1
Sep-27 5.75	0.37	-	-	-	19.33	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 4.50	0.05	-	-	-	41.74	-0.09	-	18
Dec-26 5.00	0.13	-	-	-	38.87	-0.21	-	7
Dec-26 5.50	0.29	-	-	-	35.99	-0.39	-	25
Dec-26 6.00	0.54	-	-	-	33.64	-0.62	-	20
Dec-26 6.50	0.91	-	-	-	32.06	-0.81	-	25
Mar-27 4.50	0.14	-	-	-	40.25	-0.16	-	5
Mar-27 5.25	0.34	-	-	-	36.93	-0.33	-	25
Jun-27 4.00	0.17	-	-	-	42.33	-0.14	-	5
Jun-27 4.50	0.29	-	-	-	40.55	-0.23	-	2
Jun-27 4.60	0.32	-	-	-	40.20	-0.24	-	2

	Previous Close	3.49		05/10/26
	B.SABADELL Close	3.55		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.59	0.05	-	-	-	25.12	0.42	-	1
Oct-26 3.68	0.02	-	-	-	24.80	0.22	-	1
Nov-26 3.68	0.09	-	-	-	26.43	0.39	-	1
Nov-26 3.76	0.06	-	-	-	26.16	0.30	-	9
Dec-26 2.74	0.83	-	-	-	28.58	0.98	-	28
Dec-26 2.99	0.59	-	-	-	27.57	0.93	-	7
Dec-26 3.08	0.51	-	-	-	27.21	0.90	-	445
Dec-26 3.25	0.37	-	-	-	26.53	0.80	-	11
Dec-26 3.33	0.31	-	-	-	26.20	0.74	-	10
Dec-26 3.50	0.20	-	-	-	25.52	0.59	-	10
Dec-26 3.59	0.15	-	-	-	25.18	0.51	-	41
Dec-26 3.68	0.11	-	-	-	24.87	0.42	-	25
Dec-26 3.85	0.06	-	-	-	24.30	0.27	-	40
Mar-27 2.22	1.35	-	-	-	30.56	1.00	-	20
Mar-27 2.74	0.84	-	-	-	29.05	0.95	-	10
Mar-27 2.91	0.69	-	-	-	28.55	0.90	-	38
Mar-27 3.16	0.48	-	-	-	27.83	0.79	-	80
Mar-27 3.33	0.37	-	-	-	27.33	0.68	-	2
Mar-27 3.42	0.31	-	-	-	27.07	0.62	-	9
Mar-27 3.50	0.27	-	-	-	26.84	0.57	-	3
Mar-27 3.59	0.23	-	-	-	26.58	0.51	-	50
Mar-27 3.68	0.19	-	-	-	26.31	0.45	-	11
Mar-27 3.93	0.10	-	-	-	25.59	0.30	-	100
Mar-27 4.02	0.08	-	-	-	25.33	0.25	-	1
Jun-27 2.91	0.71	-	-	-	30.69	0.85	-	50
Jun-27 2.99	0.65	-	-	-	30.49	0.82	-	6
Jun-27 3.33	0.43	-	-	-	29.63	0.65	-	90
Jun-27 3.50	0.34	-	-	-	29.20	0.56	-	4
Jun-27 3.59	0.29	-	-	-	28.96	0.51	-	2
Jun-27 3.68	0.25	-	-	-	28.72	0.47	-	4
Jun-27 3.76	0.23	-	-	-	28.50	0.43	-	4
Jun-27 3.93	0.17	-	-	-	28.04	0.35	-	1
Jun-27 4.02	0.14	-	-	-	27.79	0.31	-	11
Sep-27 2.82	0.81	-	-	-	32.32	0.85	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.42	0.07	-	-	-	24.86	-0.31	-	5
Dec-26 2.48	-	-	-	-	29.61	-	-	411
Dec-26 2.56	-	-	-	-	29.29	-	-	10
Dec-26 2.65	-	-	-	-	28.93	-0.01	-	10
Dec-26 2.74	-	-	-	-	28.56	-0.02	-	20
Dec-26 2.82	0.01	-	-	-	28.24	-0.03	-	21
Dec-26 2.91	0.01	-	-	-	27.88	-0.05	-	2
Dec-26 2.99	0.01	-	-	-	27.55	-0.07	-	10
Dec-26 3.08	0.02	-	-	-	27.19	-0.10	-	52
Dec-26 3.16	0.03	-	-	-	26.87	-0.14	-	60
Dec-26 3.42	0.10	-	-	-	25.82	-0.34	-	40
Dec-26 3.50	0.13	-	-	-	25.50	-0.41	-	52
Dec-26 3.59	0.17	-	-	-	25.16	-0.50	-	5
Dec-26 3.68	0.22	-	-	-	24.85	-0.59	-	40
Mar-27 2.48	0.01	-	-	-	28.23	-0.03	-	1
Mar-27 2.65	0.02	-	-	-	27.74	-0.05	-	20
Mar-27 2.82	0.03	-	-	-	27.24	-0.10	-	113
Mar-27 2.99	0.06	-	-	-	26.75	-0.16	-	205
Mar-27 3.08	0.08	-	-	-	26.49	-0.20	-	200
Mar-27 3.33	0.15	-	-	-	25.76	-0.34	-	141
Mar-27 3.42	0.19	-	-	-	25.50	-0.40	-	3
Mar-27 3.59	0.28	-	-	-	25.01	-0.52	-	180
Jun-27 2.74	0.06	-	-	-	27.70	-0.13	-	5
Jun-27 2.99	0.11	-	-	-	27.07	-0.22	-	5
Sep-27 2.39	0.04	-	-	-	28.62	-0.08	-	5
Sep-27 3.08	0.19	-	-	-	27.00	-0.29	-	5
Dec-27 2.74	0.12	-	-	-	27.76	-0.18	-	1,538
Dec-27 2.82	0.14	-	-	-	27.58	-0.21	-	3,026
Dec-27 2.99	0.19	-	-	-	27.22	-0.27	-	5
Mar-28 2.56	0.12	-	-	-	29.62	-0.16	-	830
Mar-28 2.74	0.17	-	-	-	29.30	-0.21	-	769
Mar-28 2.82	0.19	-	-	-	29.16	-0.24	-	758
Mar-28 2.91	0.22	-	-	-	29.00	-0.27	-	742

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	-	-	-	-	29.61	-	-	10

	Previous Close	15.79		05/10/26
	BANKINTER Close	15.73		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.00	0.80	-	-	-	27.01	0.85	-	10
Oct-26 17.00	0.01	-	-	-	24.89	0.04	-	11
Oct-26 17.50	-	-	-	-	24.72	0.01	-	10
Nov-26 16.00	0.45	-	-	-	24.19	0.45	-	10
Dec-26 13.50	2.36	-	-	-	29.62	0.92	-	11
Dec-26 14.00	1.91	-	-	-	28.55	0.86	-	2
Dec-26 15.00	1.12	-	-	-	26.41	0.70	-	10
Dec-26 15.50	0.79	-	-	-	25.34	0.59	-	10
Dec-26 16.00	0.54	-	-	-	24.76	0.46	-	40
Dec-26 17.00	0.22	0.24	0.24	0.24	24.45	0.24	30	80
Mar-27 15.00	1.42	-	-	-	26.62	0.63	-	21
Mar-27 16.50	0.69	-	-	-	25.11	0.40	-	100
Mar-27 17.00	0.52	-	-	-	24.96	0.33	-	100
Jun-27 14.50	1.97	-	-	-	27.94	0.67	-	1
Jun-27 15.50	1.38	-	-	-	26.41	0.55	-	1
Jun-27 16.00	1.14	-	-	-	25.99	0.49	-	25
Jun-27 16.50	0.95	-	-	-	25.85	0.44	-	1
Dec-27 14.50	2.24	-	-	-	27.36	0.65	-	3
Dec-27 15.50	1.69	-	-	-	26.17	0.56	-	1
Dec-27 17.00	1.09	-	-	-	25.60	0.42	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.50	0.02	-	-	-	28.58	-0.05	-	11
Oct-26 15.00	0.06	-	-	-	27.43	-0.15	-	1
Oct-26 15.50	0.18	-	-	-	26.27	-0.36	-	1
Oct-26 16.00	0.43	-	-	-	25.65	-0.64	-	28
Oct-26 16.50	0.81	-	-	-	25.48	-0.86	-	25
Nov-26 15.00	0.26	-	-	-	25.87	-0.28	-	12
Dec-26 7.25	-	-	-	-	41.79	-	-	1
Dec-26 11.00	0.01	-	-	-	33.76	-0.01	-	1
Dec-26 12.00	0.03	-	-	-	31.62	-0.03	-	1,020
Dec-26 12.50	0.05	-	-	-	30.55	-0.05	-	114
Dec-26 13.00	0.09	-	-	-	29.48	-0.09	-	20
Dec-26 13.50	0.14	-	-	-	28.41	-0.13	-	3,363
Dec-26 14.00	0.22	-	-	-	27.34	-0.19	-	25
Dec-26 15.00	0.48	-	-	-	25.20	-0.37	-	5
Dec-26 16.00	0.97	-	-	-	23.55	-0.61	-	26
Dec-26 17.00	1.70	-	-	-	23.24	-0.80	-	10
Mar-27 13.50	0.33	-	-	-	27.03	-0.19	-	1,008
Mar-27 15.50	0.95	-	-	-	23.51	-0.47	-	75
Jun-27 11.00	0.14	-	-	-	30.27	-0.07	-	222
Jun-27 12.50	0.31	-	-	-	27.98	-0.15	-	3
Jun-27 13.50	0.51	-	-	-	26.45	-0.23	-	1,000
Sep-27 12.00	0.33	-	-	-	27.45	-0.14	-	1
Dec-27 10.50	0.21	-	-	-	28.29	-0.09	-	1,000
Dec-27 11.00	0.28	-	-	-	27.69	-0.11	-	50
Dec-27 15.00	1.36	-	-	-	22.95	-0.43	-	25
Mar-28 13.00	0.83	-	-	-	26.28	-0.25	-	194
Mar-28 14.00	1.16	-	-	-	25.31	-0.33	-	175

	Previous Close	23.73		05/10/26
	BBVA Close	24.00		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 26.00	-	-	-	-	27.60	-	-	16
Oct-26 23.00	1.12	-	-	-	31.07	0.83	-	1
Oct-26 24.00	0.43	-	-	-	29.15	0.51	-	100
Oct-26 25.00	0.11	-	-	-	28.83	0.18	-	19
Oct-26 25.50	0.04	-	-	-	28.67	0.09	-	12
Oct-26 26.00	0.02	0.10	0.10	0.05	28.51	0.04	152	18
Oct-26 27.00	-	-	-	-	28.19	-	-	110
Nov-26 25.00	0.53	-	-	-	30.48	0.33	-	12
Nov-26 26.00	0.29	0.15	0.15	0.15	30.18	0.21	9	62
Nov-26 28.00	0.07	-	-	-	29.57	0.06	-	18
Dec-26 13.00	11.01	-	-	-	51.21	1.00	-	25
Dec-26 15.00	9.01	-	-	-	47.32	1.00	-	30
Dec-26 16.00	8.01	-	-	-	45.38	1.00	-	3,960
Dec-26 16.50	7.51	-	-	-	44.40	1.00	-	50
Dec-26 17.00	7.01	-	-	-	43.43	1.00	-	4,311
Dec-26 17.50	6.51	-	-	-	42.46	1.00	-	650
Dec-26 18.00	6.01	-	-	-	41.49	0.99	-	159
Dec-26 18.50	5.52	-	-	-	40.51	0.99	-	8
Dec-26 19.00	5.03	-	-	-	39.54	0.97	-	2,502
Dec-26 19.50	4.55	-	-	-	38.57	0.95	-	3
Dec-26 20.00	4.10	-	-	-	37.60	0.91	-	152
Dec-26 21.00	3.22	-	-	-	35.65	0.83	-	3,518
Dec-26 22.00	2.44	-	-	-	33.71	0.72	-	22
Dec-26 23.00	1.75	-	-	-	31.76	0.62	-	211
Dec-26 24.00	1.17	-	-	-	29.82	0.50	-	10
Dec-26 25.00	0.77	-	-	-	29.51	0.38	-	275
Dec-26 26.00	0.48	-	-	-	29.21	0.27	-	100
Dec-26 27.00	0.29	-	-	-	28.90	0.18	-	172
Dec-26 28.00	0.16	0.15	0.15	0.15	28.60	0.11	10	50
Dec-26 30.00	0.04	-	-	-	27.99	0.04	-	10
Dec-26 31.00	0.02	-	-	-	27.68	0.02	-	10
Mar-27 9.50	14.50	-	-	-	51.88	1.00	-	25
Mar-27 12.00	12.01	-	-	-	48.13	1.00	-	25
Mar-27 13.00	11.01	-	-	-	46.63	1.00	-	1
Mar-27 15.50	8.53	-	-	-	42.88	0.98	-	5
Mar-27 16.00	8.04	-	-	-	42.13	0.96	-	905
Mar-27 16.50	7.58	-	-	-	41.38	0.95	-	250
Mar-27 17.50	6.67	-	-	-	39.88	0.90	-	40
Mar-27 18.00	6.24	-	-	-	39.13	0.89	-	101
Mar-27 19.00	5.38	-	-	-	37.63	0.85	-	109
Mar-27 20.00	4.59	-	-	-	36.13	0.80	-	3,063
Mar-27 20.50	4.19	-	-	-	35.38	0.78	-	1
Mar-27 21.50	3.47	-	-	-	33.88	0.72	-	4,000
Mar-27 22.00	3.11	3.11	3.11	3.11	33.13	0.69	5	4,055
Mar-27 23.00	2.47	-	-	-	31.63	0.61	-	150
Mar-27 24.00	1.89	-	-	-	30.13	0.53	-	383
Mar-27 25.00	1.45	-	-	-	29.94	0.45	-	11,721
Mar-27 26.00	1.12	-	-	-	29.74	0.38	-	510
Mar-27 27.00	0.84	-	-	-	29.55	0.31	-	500
Mar-27 28.00	0.61	-	-	-	29.35	0.24	-	200
Jun-27 12.00	12.00	-	-	-	49.02	1.00	-	150
Jun-27 12.50	11.50	-	-	-	48.27	1.00	-	25
Jun-27 13.00	11.01	-	-	-	47.52	1.00	-	1
Jun-27 15.00	9.06	-	-	-	44.52	0.95	-	3
Jun-27 17.00	7.28	-	-	-	41.52	0.90	-	6,000
Jun-27 20.00	4.87	-	-	-	37.02	0.78	-	150
Jun-27 21.00	4.12	-	-	-	35.52	0.73	-	2,600
Jun-27 22.00	3.46	-	-	-	34.02	0.67	-	3,150
Jun-27 23.00	2.80	-	-	-	32.52	0.61	-	29
Jun-27 24.00	2.24	-	-	-	31.02	0.54	-	30
Jun-27 25.00	1.82	-	-	-	30.80	0.47	-	1,760
Jun-27 26.00	1.47	-	-	-	30.58	0.41	-	15
Jun-27 27.00	1.17	-	-	-	30.35	0.35	-	3,022
Jun-27 28.00	0.92	-	-	-	30.13	0.29	-	11
Jun-27 29.00	0.72	-	-	-	29.91	0.24	-	10
Sep-27 11.50	12.51	-	-	-	48.04	1.00	-	150
Sep-27 12.00	12.01	-	-	-	47.36	1.00	-	150
Sep-27 15.00	9.16	-	-	-	43.28	0.93	-	2
Sep-27 20.00	5.15	-	-	-	36.47	0.76	-	1
Sep-27 22.00	3.80	-	-	-	33.75	0.66	-	1
Sep-27 23.00	3.17	3.14	3.14	3.14	32.39	0.60	5	5
Sep-27 24.00	2.63	-	-	-	31.03	0.54	-	11
Sep-27 27.00	1.51	-	-	-	30.11	0.38	-	10
Sep-27 28.00	1.26	-	-	-	29.81	0.33	-	2
Dec-27 11.00	13.00	-	-	-	46.95	0.99	-	150
Dec-27 11.50	12.50	-	-	-	46.36	0.98	-	26
Dec-27 13.50	10.51	-	-	-	44.00	0.95	-	150
Dec-27 15.00	9.18	-	-	-	42.23	0.92	-	75
Dec-27 16.00	8.34	-	-	-	41.04	0.89	-	6,000
Dec-27 17.00	7.53	-	-	-	39.86	0.86	-	150
Dec-27 17.50	7.13	-	-	-	39.27	0.85	-	100
Dec-27 18.00	6.74	-	-	-	38.68	0.83	-	1
Dec-27 20.00	5.29	-	-	-	36.32	0.75	-	150
Dec-27 25.00	2.46	-	-	-	31.27	0.50	-	4,002
Dec-27 26.00	2.11	-	-	-	30.93	0.45	-	100
Mar-28 17.00	7.66	-	-	-	39.06	0.85	-	600
Mar-28 17.50	7.28	-	-	-	38.52	0.83	-	300
Mar-28 18.00	6.93	-	-	-	37.99	0.81	-	300
Mar-28 21.00	4.91	-	-	-	34.78	0.69	-	350
Jun-28 10.00	14.00	-	-	-	47.48	0.99	-	1
Jun-28 17.00	7.74	-	-	-	40.09	0.84	-	750
Jun-28 17.50	7.38	-	-	-	39.56	0.82	-	600
Jun-28 18.00	7.03	-	-	-	39.03	0.81	-	575
Jun-28 18.50	6.68	-	-	-	38.51	0.79	-	3
Jun-28 19.00	6.33	-	-	-	37.98	0.77	-	50
Jun-28 19.50	6.00	-	-	-	37.45	0.75	-	100
Jun-28 20.00	5.69	-	-	-	36.92	0.73	-	125
Jun-28 21.00	5.08	-	-	-	35.87	0.69	-	525
Jun-28 22.00	4.48	-	-	-	34.81	0.65	-	4,450
Jun-28 23.00	3.94	-	-	-	33.76	0.61	-	150
Jun-28 24.00	3.42	-	-	-	32.70	0.56	-	300
Jun-28 25.00	3.00	-	-	-	32.27	0.52	-	1,000
Sep-28 24.00	3.78	-	-	-	33.59	0.57	-	1
Dec-29 15.00	9.41	-	-	-	40.44	0.89	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	-	-	-	-	37.98	-	-	1
Oct-26 20.00	-	-	-	-	36.07	-	-	6
Oct-26 20.50	-	-	-	-	35.11	-0.01	-	10
Oct-26 21.00	0.01	-	-	-	34.15	-0.02	-	10
Oct-26 22.00	0.06	0.10	0.10	0.10	32.23	-0.09	17	268
Oct-26 23.00	0.24	-	-	-	30.32	-0.29	-	190
Oct-26 24.00	0.67	-	-	-	28.40	-0.61	-	55
Oct-26 24.50	1.02	-	-	-	28.24	-0.76	-	4
Oct-26 25.00	1.43	-	-	-	28.08	-0.87	-	5
Oct-26 26.00	2.37	-	-	-	27.76	-0.98	-	183
Oct-26 27.00	3.36	-	-	-	27.44	-1.00	-	2
Oct-26 w4 22.00	0.13	-	-	-	31.85	-0.15	-	10
Nov-26 19.00	0.07	0.10	0.10	0.10	38.99	-0.05	10	20
Nov-26 19.50	0.10	-	-	-	38.03	-0.06	-	10
Nov-26 20.00	0.14	-	-	-	37.06	-0.09	-	1
Nov-26 22.00	0.43	0.40	0.40	0.40	33.20	-0.25	4	93
Nov-26 23.00	0.73	-	-	-	31.27	-0.37	-	120
Nov-26 24.00	1.16	-	-	-	29.34	-0.53	-	10
Nov-26 27.00	3.44	-	-	-	28.42	-0.90	-	50
Dec-26 5.75	-	-	-	-	63.64	-	-	150
Dec-26 6.00	-	-	-	-	63.15	-	-	10,150
Dec-26 6.25	-	-	-	-	62.66	-	-	150
Dec-26 6.50	-	-	-	-	62.18	-	-	13,250
Dec-26 6.75	-	-	-	-	61.69	-	-	450
Dec-26 7.00	-	-	-	-	61.21	-	-	300
Dec-26 7.25	-	-	-	-	60.72	-	-	600
Dec-26 7.50	-	-	-	-	60.23	-	-	450
Dec-26 7.75	-	-	-	-	59.75	-	-	451
Dec-26 8.00	-	-	-	-	59.26	-	-	18,450
Dec-26 8.25	-	-	-	-	58.78	-	-	15
Dec-26 8.50	-	-	-	-	58.29	-	-	25,000
Dec-26 8.75	-	-	-	-	57.80	-	-	311
Dec-26 9.00	-	-	-	-	57.32	-	-	14,933
Dec-26 9.25	-	-	-	-	56.83	-	-	75
Dec-26 9.50	-	-	-	-	56.34	-	-	76
Dec-26 9.75	-	-	-	-	55.86	-	-	200
Dec-26 10.00	-	-	-	-	55.37	-	-	226
Dec-26 10.50	-	-	-	-	54.40	-	-	300
Dec-26 11.00	-	-	-	-	53.43	-	-	481
Dec-26 11.50	-	-	-	-	52.46	-	-	1
Dec-26 12.00	-	-	-	-	51.48	-	-	8,410
Dec-26 12.50	-	-	-	-	50.51	-	-	250
Dec-26 13.00	-	-	-	-	49.54	-	-	42,101
Dec-26 13.50	0.01	-	-	-	48.57	-	-	400
Dec-26 14.00	0.01	-	-	-	47.59	-	-	706
Dec-26 14.50	0.01	-	-	-	46.62	-0.01	-	300
Dec-26 15.00	0.02	-	-	-	45.65	-0.01	-	3,772
Dec-26 15.50	0.02	-	-	-	44.68	-0.01	-	12
Dec-26 16.00	0.03	-	-	-	43.71	-0.02	-	92
Dec-26 16.50	0.04	-	-	-	42.73	-0.02	-	520
Dec-26 17.00	0.06	-	-	-	41.76	-0.03	-	8,736
Dec-26 17.50	0.08	-	-	-	40.79	-0.04	-	134
Dec-26 18.00	0.10	-	-	-	39.82	-0.05	-	20,159
Dec-26 18.50	0.13	0.10	0.10	0.10	38.84	-0.06	10	115
Dec-26 19.00	0.17	-	-	-	37.87	-0.08	-	13,517
Dec-26 20.00	0.27	-	-	-	35.93	-0.13	-	10,513
Dec-26 20.50	0.33	-	-	-	34.96	-0.16	-	6
Dec-26 21.00	0.42	-	-	-	33.98	-0.19	-	12,350
Dec-26 22.00	0.63	-	-	-	32.04	-0.28	-	1,005
Dec-26 23.00	0.94	-	-	-	30.09	-0.38	-	601
Dec-26 24.00	1.35	-	-	-	28.15	-0.51	-	581
Dec-26 25.00	1.96	-	-	-	27.84	-0.64	-	51
Dec-26 28.00	4.42	-	-	-	26.93	-0.93	-	55
Mar-27 8.50	-	-	-	-	51.66	-	-	25
Mar-27 8.75	-	-	-	-	51.29	-	-	25
Mar-27 9.00	-	-	-	-	50.91	-	-	25
Mar-27 9.25	-	-	-	-	50.54	-	-	25
Mar-27 9.50	-	-	-	-	50.16	-	-	30
Mar-27 9.75	0.01	-	-	-	49.79	-	-	25
Mar-27 10.50	0.01	-	-	-	48.66	-	-	175
Mar-27 11.00	0.01	-	-	-	47.91	-	-	175
Mar-27 11.50	0.02	-	-	-	47.16	-0.01	-	32,250
Mar-27 12.00	0.03	-	-	-	46.41	-0.01	-	40
Mar-27 12.50	0.03	-	-	-	45.66	-0.01	-	30
Mar-27 13.00	0.04	-	-	-	44.91	-0.01	-	40
Mar-27 13.50	0.06	-	-	-	44.16	-0.02	-	20
Mar-27 14.00	0.07	-	-	-	43.41	-0.02	-	30
Mar-27 15.00	0.11	-	-	-	41.91	-0.04	-	220
Mar-27 16.00	0.16	-	-	-	40.41	-0.05	-	5,500
Mar-27 16.50	0.20	-	-	-	39.66	-0.06	-	450
Mar-27 17.00	0.24	-	-	-	38.91	-0.08	-	2,360
Mar-27 17.50	0.28	-	-	-	38.16	-0.09	-	4,260
Mar-27 18.00	0.34	-	-	-	37.41	-0.11	-	100
Mar-27 18.50	0.41	-	-	-	36.66	-0.12	-	10
Mar-27 19.00	0.47	-	-	-	35.91	-0.14	-	2,400
Mar-27 19.50	0.55	-	-	-	35.16	-0.17	-	3,810
Mar-27 20.00	0.65	-	-	-	34.41	-0.19	-	6,310
Mar-27 20.50	0.75	-	-	-	33.66	-0.22	-	20
Mar-27 21.00	0.86	-	-	-	32.91	-0.25	-	381
Mar-27 22.00	1.13	-	-	-	31.41	-0.31	-	12,645
Mar-27 23.00	1.48	-	-	-	29.91	-0.39	-	8,150
Mar-27 24.00	1.89	-	-	-	28.41	-0.48	-	3
Mar-27 25.00	2.46	-	-	-	28.22	-0.57	-	11,500
Jun-27 4.30	-	-	-	-	57.18	-	-	1
Jun-27 4.50	-	-	-	-	56.88	-	-	1
Jun-27 4.90	-	-	-	-	56.28	-	-	150
Jun-27 5.00	-	-	-	-	56.13	-	-	300
Jun-27 5.25	-	-	-	-	55.76	-	-	298
Jun-27 7.00	0.01	-	-	-	53.13	-	-	2
Jun-27 8.00	0.01	-	-	-	51.63	-	-	1
Jun-27 8.25	0.01	-	-	-	51.26	-	-	7
Jun-27 9.00	0.02	-	-	-	50.13	-0.01	-	7,000
Jun-27 9.75	0.04	-	-	-	49.01	-0.01	-	175
Jun-27 10.00	0.04	-	-	-	48.63	-0.01	-	10,000
Jun-27 11.00	0.07	-	-	-	47.13	-0.02	-	75
Jun-27 12.00	0.10	-	-	-	45.63	-0.03	-	20
Jun-27 12.50	0.13	-	-	-	44.88	-0.03	-	197
Jun-27 13.00	0.16	-	-	-	44.13	-0.04	-	1,126
Jun-27 13.50	0.18	-	-	-	43.38	-0.05	-	190
Jun-27 14.00	0.22	-	-	-	42.63	-0.05	-	33
Jun-27 14.50	0.26	-	-	-	41.88	-0.06	-	400
Jun-27 15.00	0.30	-	-	-	41.13	-0.07	-	2,610
Jun-27 15.50	0.34	-	-	-	40.38	-0.08	-	21
Jun-27 16.00	0.41	-	-	-	39.63	-0.10	-	3
Jun-27 16.50	0.47	-	-	-	38.88	-0.11	-	250
Jun-27 17.00	0.53	-	-	-	38.13	-0.13	-	151
Jun-27 17.50	0.60	-	-	-	37.38	-0.14	-	150
Jun-27 18.00	0.69	-	-	-	36.63	-0.16	-	160
Jun-27 18.50	0.79	-	-	-	35.88	-0.18	-	2
Jun-27 19.00	0.88	-	-	-	35.13	-0.20	-	152
Jun-27 20.00	1.11	-	-	-	33.63	-0.25	-	2,628
Jun-27 21.00	1.37	-	-	-	32.13	-0.30	-	130
Jun-27 22.00	1.70	-	-	-	30.63	-0.36	-	6
Jun-27 23.00	2.06	-	-	-	29.13	-0.43	-	1,180
Jun-27 24.00	2.51	-	-	-	27.63	-0.51	-	91
Jun-27 25.00	3.12	-	-	-	27.41	-0.58	-	40
Sep-27 7.75	0.02	-	-	-	49.92	-0.01	-	10
Sep-27 16.00	0.58	-	-	-	38.69	-0.11	-	309
Sep-27 16.50	0.65	-	-	-	38.01	-0.13	-	10
Sep-27 17.00	0.73	-	-	-	37.33	-0.14	-	379
Sep-27 17.50	0.82	-	-	-	36.65	-0.16	-	150
Sep-27 18.00	0.92	-	-	-	35.97	-0.18	-	150
Sep-27 20.00	1.38	-	-	-	33.24	-0.26	-	2,075
Sep-27 22.00	2.00	-	-	-	30.52	-0.36	-	2,501
Sep-27 24.00	2.81	-	-	-	27.80	-0.49	-	1,500
Dec-27 4.40	-	-	-	-	51.06	-	-	1
Dec-27 4.90	-	-	-	-	50.47	-	-	150
Dec-27 5.00	-	-	-	-	50.35	-	-	150
Dec-27 6.50	0.02	-	-	-	48.58	-	-	10
Dec-27 7.00	0.02	-	-	-	47.99	-0.01	-	150
Dec-27 7.25	0.03	-	-	-	47.69	-0.01	-	150
Dec-27 7.75	0.04	-	-	-	47.10	-0.01	-	1
Dec-27 8.25	0.05	-	-	-	46.51	-0.01	-	150
Dec-27 8.50	0.06	-	-	-	46.22	-0.01	-	6,150
Dec-27 8.75	0.07	-	-	-	45.92	-0.01	-	1
Dec-27 9.00	0.08	-	-	-	45.63	-0.02	-	7,650
Dec-27 9.25	0.08	-	-	-	45.33	-0.02	-	150
Dec-27 9.50	0.09	-	-	-	45.04	-0.02	-	250
Dec-27 9.75	0.10	-	-	-	44.74	-0.02	-	150
Dec-27 10.00	0.12	-	-	-	44.45	-0.02	-	407
Dec-27 10.50	0.15	-	-	-	43.86	-0.03	-	300
Dec-27 11.00	0.17	-	-	-	43.27	-0.03	-	5,304
Dec-27 12.00	0.25	-	-	-	42.09	-0.05	-	3,300
Dec-27 12.50	0.29	-	-	-	41.50	-0.06	-	300
Dec-27 13.00	0.34	-	-	-	40.91	-0.06	-	10,000
Dec-27 13.50	0.39	-	-	-	40.32	-0.07	-	150
Dec-27 14.00	0.45	-	-	-	39.73	-0.08	-	150
Dec-27 15.00	0.59	-	-	-	38.55	-0.11	-	3
Dec-27 16.00	0.73	-	-	-	37.36	-0.13	-	15,000
Dec-27 16.50	0.83	-	-	-	36.77	-0.15	-	174
Dec-27 17.00	0.93	-	-	-	36.18	-0.16	-	8,500
Dec-27 17.50	1.03	-	-	-	35.59	-0.18	-	292
Dec-27 18.00	1.13	-	-	-	35.00	-0.20	-	150
Dec-27 20.00	1.66	-	-	-	32.64	-0.28	-	4,000
Dec-27 21.00	1.98	-	-	-	31.46	-0.32	-	150
Dec-27 22.00	2.33	-	-	-	30.28	-0.37	-	10,302
Dec-27 23.00	2.74	-	-	-	29.10	-0.43	-	300
Dec-27 25.00	3.76	-	-	-	27.59	-0.54	-	1
Mar-28 15.00	0.67	-	-	-	37.20	-0.11	-	150
Mar-28 15.50	0.74	-	-	-	36.66	-0.12	-	150
Mar-28 18.00	1.26	-	-	-	33.99	-0.20	-	26
Mar-28 20.00	1.80	-	-	-	31.85	-0.28	-	150
Mar-28 21.00	2.14	-	-	-	30.78	-0.32	-	150
Mar-28 22.00	2.50	-	-	-	29.71	-0.37	-	150
Mar-28 23.00	2.90	-	-	-	28.64	-0.42	-	150
Jun-28 15.00	0.85	-	-	-	36.39	-0.13	-	2,000
Jun-28 15.50	0.95	-	-	-	35.86	-0.14	-	1
Jun-28 18.00	1.52	-	-	-	33.22	-0.22	-	1,250
Jun-28 19.00	1.79	-	-	-	32.17	-0.26	-	4,450
Jun-28 20.00	2.11	-	-	-	31.11	-0.30	-	3,300
Jun-28 21.00	2.45	-	-	-	30.06	-0.34	-	750
Jun-28 22.00	2.82	-	-	-	29.00	-0.39	-	2,350
Jun-28 23.00	3.25	-	-	-	27.95	-0.44	-	1,500
Sep-28 25.00	4.38	-	-	-	26.05	-0.53	-	100
Dec-28 12.00	0.48	-	-	-	36.53	-0.07	-	3,500
Dec-28 12.50	0.55	-	-	-	36.12	-0.08	-	1,500
Dec-28 16.00	1.20	-	-	-	33.26	-0.17	-	17
Dec-28 16.50	1.32	-	-	-	32.85	-0.18	-	9
Dec-28 18.50	1.87	-	-	-	31.21	-0.25	-	3
Dec-28 20.00	2.39	-	-	-	29.98	-0.30	-	90
Dec-28 25.00	4.62	-	-	-	26.24	-0.52	-	2
Jun-29 16.00	1.45	-	-	-	32.11	-0.19	-	1,250
Dec-29 12.50	0.77	-	-	-	33.17	-0.10	-	3,000
Dec-29 20.00	2.98	-	-	-	29.11	-0.32	-	6
Dec-29 25.00	5.39	-	-	-	26.51	-0.50	-	152
Dec-30 20.50	3.75	-	-	-	28.36	-0.35	-	1,500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 21.00	2.66	-	-	-	34.90	0.98	-	144
Oct-26 22.00	1.71	-	-	-	32.98	0.90	-	20
Oct-26 23.00	0.89	-	-	-	31.07	0.70	-	20
Oct-26 23.00	0.89	-	-	-	31.07	0.70	-	15
Oct-26 24.00	0.33	-	-	-	29.15	0.40	-	36
Oct-26 24.00	0.33	0.36	0.36	0.36	29.15	0.40	20	20
Oct-26 25.00	0.08	-	-	-	28.83	0.14	-	20
Oct-26 25.00	0.08	-	-	-	28.83	0.14	-	5
Oct-26 25.50	0.04	-	-	-	28.67	0.07	-	20
Oct-26 26.00	0.01	-	-	-	28.51	0.03	-	1,709
Oct-26 26.00	0.01	-	-	-	28.51	0.03	-	15
Oct-26 27.00	-	-	-	-	28.19	-	-	7,008
Nov-26 24.00	0.90	-	-	-	30.79	0.48	-	5
Nov-26 25.00	0.53	0.51	0.51	0.51	30.48	0.33	10	35
Nov-26 25.00	0.53	-	-	-	30.48	0.33	-	1,774
Nov-26 26.00	0.29	-	-	-	30.18	0.21	-	3,568
Nov-26 26.00	0.29	-	-	-	30.18	0.21	-	20
Nov-26 27.00	0.15	-	-	-	29.87	0.12	-	10
Nov-26 28.00	0.07	-	-	-	29.57	0.06	-	15
Dec-26 17.00	6.79	-	-	-	43.43	0.96	-	10
Dec-26 19.00	4.92	-	-	-	39.54	0.90	-	10
Dec-26 19.50	4.47	-	-	-	38.57	0.88	-	10
Dec-26 21.00	3.20	-	-	-	35.65	0.80	-	10
Dec-26 22.00	2.43	-	-	-	33.71	0.71	-	10
Dec-26 23.00	1.74	-	-	-	31.76	0.61	-	10
Dec-26 23.00	1.74	-	-	-	31.76	0.61	-	1
Dec-26 24.00	1.16	-	-	-	29.82	0.49	-	4
Dec-26 24.00	1.16	-	-	-	29.82	0.49	-	10
Dec-26 25.00	0.77	-	-	-	29.51	0.37	-	6
Dec-26 26.00	0.48	-	-	-	29.21	0.27	-	4
Dec-26 27.00	0.29	-	-	-	28.90	0.18	-	6
Dec-26 29.00	0.09	-	-	-	28.29	0.07	-	8
Dec-26 32.00	0.01	-	-	-	27.38	0.01	-	10
Mar-27 19.00	5.39	-	-	-	37.63	0.84	-	200
Mar-27 19.00	5.39	-	-	-	37.63	0.84	-	200
Mar-27 19.50	4.98	-	-	-	36.88	0.82	-	20
Mar-27 23.00	2.46	-	-	-	31.63	0.61	-	8
Mar-27 24.00	1.88	-	-	-	30.13	0.53	-	4
Mar-27 25.00	1.46	-	-	-	29.94	0.45	-	4
Mar-27 26.00	1.11	-	-	-	29.74	0.37	-	3
Mar-27 27.00	0.84	-	-	-	29.55	0.30	-	5
Mar-27 28.00	0.62	-	-	-	29.35	0.24	-	2
Mar-27 32.00	0.15	-	-	-	28.57	0.08	-	28
Mar-27 33.00	0.10	-	-	-	28.38	0.06	-	6
Jun-27 30.00	0.54	-	-	-	29.69	0.19	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 23.00	0.03	-	-	-	30.21	-0.09	-	10
Oct-26 22.00	0.06	-	-	-	32.23	-0.09	-	20
Oct-26 23.00	0.24	-	-	-	30.32	-0.29	-	87
Oct-26 24.00	0.67	-	-	-	28.40	-0.61	-	20
Oct-26 24.00	0.67	-	-	-	28.40	-0.61	-	30
Oct-26 24.50	1.02	-	-	-	28.24	-0.76	-	20
Oct-26 25.00	1.43	-	-	-	28.08	-0.87	-	20
Oct-26 25.00	1.43	-	-	-	28.08	-0.87	-	50
Oct-26 26.00	2.36	-	-	-	27.76	-0.97	-	15
Nov-26 23.00	0.72	-	-	-	31.27	-0.37	-	20
Nov-26 23.00	0.72	-	-	-	31.27	-0.37	-	20
Nov-26 24.00	1.15	-	-	-	29.34	-0.52	-	10
Nov-26 24.00	1.15	-	-	-	29.34	-0.52	-	44
Nov-26 25.00	1.78	-	-	-	29.03	-0.68	-	15
Nov-26 26.00	2.54	-	-	-	28.73	-0.80	-	5
Dec-26 7.25	-	-	-	-	60.72	-	-	150
Dec-26 8.50	-	-	-	-	58.29	-	-	150
Dec-26 8.75	-	-	-	-	57.80	-	-	150
Dec-26 9.00	-	-	-	-	57.32	-	-	150
Dec-26 10.00	-	-	-	-	55.37	-	-	40
Dec-26 16.50	0.04	-	-	-	42.73	-0.02	-	10
Dec-26 17.00	0.06	-	-	-	41.76	-0.03	-	23
Dec-26 17.50	0.08	-	-	-	40.79	-0.04	-	16
Dec-26 21.00	0.41	-	-	-	33.98	-0.19	-	16
Dec-26 22.00	0.63	-	-	-	32.04	-0.27	-	4
Dec-26 23.00	0.93	-	-	-	30.09	-0.38	-	6
Dec-26 32.00	8.21	-	-	-	25.71	-0.99	-	25
Mar-27 10.00	0.01	-	-	-	49.41	-	-	150
Mar-27 14.50	0.09	-	-	-	42.66	-0.03	-	10
Mar-27 17.00	0.24	-	-	-	38.91	-0.08	-	50
Mar-27 18.00	0.34	-	-	-	37.41	-0.10	-	1
Mar-27 20.00	0.64	-	-	-	34.41	-0.19	-	5
Jun-27 22.00	1.67	-	-	-	30.63	-0.35	-	70
Jun-27 27.00	4.44	-	-	-	26.96	-0.68	-	7

	Previous Close	12.04		05/10/26
	CAIXABANK Close	12.22		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.10	-	-	-	23.81	0.31	-	3
Oct-26 13.00	0.02	-	-	-	23.40	0.07	-	80
Oct-26 13.25	-	-	-	-	23.20	0.02	-	92
Oct-26 13.50	-	-	-	-	22.99	0.01	-	22
Nov-26 11.50	0.89	-	-	-	27.66	0.77	-	20
Nov-26 12.50	0.28	-	-	-	24.66	0.41	-	1
Nov-26 13.00	0.13	0.17	0.17	0.17	24.25	0.23	1	-
Nov-26 14.50	-	-	-	-	23.02	0.01	-	45
Dec-26 7.00	5.23	-	-	-	46.12	1.00	-	7,500
Dec-26 9.25	3.00	-	-	-	37.22	0.98	-	1
Dec-26 10.50	1.81	-	-	-	32.27	0.90	-	1,134
Dec-26 11.00	1.37	-	-	-	30.30	0.82	-	20
Dec-26 11.50	0.97	-	-	-	28.32	0.72	-	6,000
Dec-26 12.00	0.63	-	-	-	26.34	0.58	-	1
Dec-26 12.50	0.38	-	-	-	25.24	0.42	-	430
Dec-26 13.00	0.22	-	-	-	24.83	0.28	-	2
Dec-26 14.00	0.06	-	-	-	24.01	0.10	-	3
Mar-27 9.50	2.84	-	-	-	34.17	0.90	-	1
Mar-27 10.50	1.99	-	-	-	30.98	0.80	-	14
Mar-27 12.50	0.68	-	-	-	25.24	0.47	-	41
Mar-27 13.00	0.49	-	-	-	24.79	0.38	-	400
Mar-27 14.00	0.22	-	-	-	23.89	0.22	-	3
Jun-27 9.75	2.66	-	-	-	32.37	0.86	-	150
Jun-27 10.00	2.46	-	-	-	31.71	0.83	-	150
Jun-27 10.50	2.07	-	-	-	30.40	0.78	-	150
Jun-27 11.00	1.70	-	-	-	29.09	0.72	-	150
Jun-27 12.00	1.06	-	-	-	26.48	0.57	-	1
Jun-27 13.00	0.61	-	-	-	25.24	0.40	-	25
Jun-27 14.50	0.23	-	-	-	23.97	0.20	-	1
Sep-27 13.50	0.64	-	-	-	25.54	0.37	-	5
Sep-27 15.00	0.29	-	-	-	24.43	0.21	-	12
Dec-27 10.50	2.29	-	-	-	30.81	0.74	-	20
Dec-27 11.00	1.96	-	-	-	29.75	0.68	-	1
Dec-27 11.50	1.65	-	-	-	28.68	0.63	-	1
Jun-28 10.00	2.78	-	-	-	32.29	0.76	-	150
Jun-28 10.50	2.46	-	-	-	31.45	0.72	-	300
Jun-28 11.00	2.15	-	-	-	30.60	0.67	-	1,250
Jun-28 11.50	1.87	-	-	-	29.76	0.62	-	150
Jun-28 13.00	1.20	-	-	-	28.07	0.48	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 12.50	0.36	-	-	-	23.24	-0.70	-	16
Oct-26 13.00	0.79	-	-	-	22.83	-0.94	-	10
Oct-26 14.00	1.78	-	-	-	22.01	-1.00	1	1
Nov-26 10.50	0.06	-	-	-	31.27	-0.10	-	11
Nov-26 11.00	0.12	-	-	-	29.34	-0.17	-	505
Nov-26 11.50	0.23	-	-	-	27.42	-0.30	-	1
Nov-26 12.00	0.40	-	-	-	25.50	-0.46	-	500
Nov-26 14.00	1.95	-	-	-	23.19	-0.96	-	1
Dec-26 5.25	-	-	-	-	51.84	-	-	75
Dec-26 6.75	-	-	-	-	45.91	-	-	3
Dec-26 7.25	-	-	-	-	43.93	-	-	1
Dec-26 8.00	0.01	-	-	-	40.96	-0.01	-	100
Dec-26 8.25	0.01	-	-	-	39.97	-0.01	-	100
Dec-26 8.50	0.01	-	-	-	38.98	-0.02	-	102
Dec-26 8.75	0.02	-	-	-	37.99	-0.02	-	10
Dec-26 9.00	0.03	-	-	-	37.01	-0.03	-	11
Dec-26 9.50	0.05	-	-	-	35.03	-0.05	-	2
Dec-26 10.00	0.08	-	-	-	33.05	-0.09	-	76
Dec-26 10.50	0.13	-	-	-	31.07	-0.14	-	1,031
Dec-26 11.00	0.21	0.20	0.20	0.20	29.10	-0.22	25	65
Dec-26 11.50	0.33	-	-	-	27.12	-0.32	-	6,008
Dec-26 12.00	0.50	-	-	-	25.14	-0.46	-	5
Dec-26 12.50	0.77	-	-	-	24.04	-0.61	-	10
Dec-26 13.00	1.12	-	-	-	23.63	-0.74	-	42
Dec-26 14.00	1.97	-	-	-	22.81	-0.93	-	1
Mar-27 6.00	0.01	-	-	-	44.22	-0.01	-	7,675
Mar-27 6.50	0.01	-	-	-	42.63	-0.01	-	29,800
Mar-27 8.00	0.05	-	-	-	37.84	-0.04	-	1
Mar-27 8.75	0.09	-	-	-	35.44	-0.07	-	350
Mar-27 9.75	0.19	-	-	-	32.25	-0.13	-	5
Mar-27 10.00	0.22	-	-	-	31.46	-0.15	-	32
Mar-27 11.50	0.56	-	-	-	26.67	-0.35	-	10
Mar-27 12.00	0.73	-	-	-	25.07	-0.44	-	150
Mar-27 12.50	0.98	-	-	-	24.12	-0.55	-	8
Jun-27 7.75	0.10	-	-	-	35.98	-0.06	-	8,200
Jun-27 10.00	0.40	-	-	-	30.08	-0.21	-	4,025
Jun-27 10.50	0.53	-	-	-	28.77	-0.27	-	175
Jun-27 11.00	0.67	-	-	-	27.46	-0.33	-	25
Jun-27 11.50	0.84	-	-	-	26.16	-0.40	-	25
Jun-27 12.00	1.06	-	-	-	24.85	-0.49	-	25
Jun-27 12.50	1.32	-	-	-	24.03	-0.57	-	151
Jun-27 13.00	1.64	-	-	-	23.61	-0.65	-	50
Sep-27 7.75	0.14	-	-	-	34.17	-0.07	-	10,000
Sep-27 9.25	0.34	-	-	-	30.74	-0.16	-	1
Dec-27 3.50	-	-	-	-	41.97	-	-	1
Dec-27 4.20	0.01	-	-	-	40.48	-	-	1
Dec-27 5.50	0.04	-	-	-	37.72	-0.02	-	160
Dec-27 5.75	0.05	-	-	-	37.19	-0.02	-	1
Dec-27 6.00	0.06	-	-	-	36.65	-0.03	-	150
Dec-27 8.00	0.23	-	-	-	32.40	-0.10	-	150
Dec-27 8.25	0.26	-	-	-	31.87	-0.11	-	225
Dec-27 8.50	0.29	-	-	-	31.33	-0.13	-	150
Dec-27 8.75	0.33	-	-	-	30.80	-0.14	-	150
Dec-27 9.00	0.38	-	-	-	30.27	-0.16	-	150
Dec-27 9.25	0.43	-	-	-	29.74	-0.18	-	300
Dec-27 9.50	0.47	-	-	-	29.21	-0.20	-	300
Dec-27 9.75	0.53	-	-	-	28.68	-0.22	-	300
Dec-27 10.00	0.60	-	-	-	28.14	-0.24	-	300
Jun-28 8.50	0.44	-	-	-	29.91	-0.16	-	150
Jun-28 9.00	0.54	-	-	-	29.07	-0.19	-	150
Jun-28 9.25	0.61	-	-	-	28.64	-0.21	-	150
Jun-28 9.50	0.68	-	-	-	28.22	-0.23	-	300
Jun-28 9.75	0.74	-	-	-	27.80	-0.25	-	150
Jun-28 10.00	0.81	-	-	-	27.37	-0.28	-	150
Jun-28 11.00	1.16	-	-	-	25.68	-0.37	-	80
Dec-28 4.50	0.04	-	-	-	34.93	-0.02	-	15,000
Dec-28 8.75	0.63	-	-	-	29.36	-0.19	-	450
Dec-29 5.00	0.14	-	-	-	32.51	-0.04	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.00	3.11	-	-	-	38.21	0.96	-	10
Dec-26 11.00	1.32	-	-	-	30.30	0.77	-	10
Dec-26 12.00	0.62	-	-	-	26.34	0.55	-	10
Dec-26 12.50	0.38	-	-	-	25.24	0.41	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 12.00	0.40	-	-	-	25.50	-0.45	-	10

	Previous Close	22.63		05/10/26
	CELLNEX Close	22.63		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	0.37	-	-	-	33.61	0.41	-	1
Oct-26 24.00	0.11	-	-	-	32.64	0.16	-	3
Oct-26 25.00	0.02	-	-	-	31.67	0.04	-	10
Oct-26 26.00	-	-	-	-	30.69	-	-	1
Oct-26 27.00	-	-	-	-	29.72	-	-	38
Nov-26 24.00	0.51	-	-	-	31.25	0.33	-	3
Nov-26 27.00	0.05	-	-	-	29.17	0.05	-	10
Nov-26 28.00	0.02	-	-	-	28.48	0.02	-	8
Dec-26 18.00	4.86	-	-	-	37.89	0.93	-	2
Dec-26 20.00	3.13	-	-	-	35.09	0.81	-	7
Dec-26 21.00	2.37	-	-	-	33.69	0.73	-	1
Dec-26 24.00	0.77	-	-	-	30.70	0.38	-	17
Dec-26 25.00	0.48	-	-	-	30.19	0.27	-	51
Dec-26 26.00	0.28	-	-	-	29.67	0.18	-	26
Dec-26 27.00	0.15	-	-	-	29.16	0.11	-	25
Dec-26 28.00	0.07	-	-	-	28.64	0.06	-	76
Dec-26 29.00	0.03	-	-	-	28.13	0.03	-	2,058
Dec-26 30.00	0.01	-	-	-	27.61	0.01	-	143
Dec-26 31.00	0.01	-	-	-	27.09	0.01	-	110
Dec-26 32.00	-	-	-	-	26.58	-	-	218
Dec-26 33.00	-	-	-	-	26.06	-	-	120
Dec-26 34.00	-	-	-	-	25.55	-	-	190
Dec-26 35.00	-	-	-	-	25.03	-	-	115
Dec-26 36.00	-	-	-	-	24.52	-	-	85
Dec-26 37.00	-	-	-	-	24.00	-	-	50
Dec-26 38.00	-	-	-	-	23.49	-	-	25
Dec-26 39.00	-	-	-	-	22.97	-	-	25
Dec-26 40.00	-	-	-	-	22.46	-	-	125
Dec-26 42.00	-	-	-	-	21.42	-	-	25
Dec-26 44.00	-	-	-	-	20.39	-	-	25
Dec-26 45.00	-	-	-	-	19.88	-	-	25
Dec-26 46.00	-	-	-	-	19.86	-	-	25
Mar-27 20.00	3.46	-	-	-	33.03	0.77	-	33
Mar-27 22.00	2.16	-	-	-	31.29	0.60	-	4
Mar-27 25.00	0.90	-	-	-	29.76	0.34	-	50
Mar-27 26.00	0.65	-	-	-	29.35	0.27	-	26
Mar-27 27.00	0.46	-	-	-	28.94	0.20	-	25
Mar-27 28.00	0.31	-	-	-	28.53	0.15	-	56
Mar-27 29.00	0.20	-	-	-	28.11	0.11	-	2
Mar-27 30.00	0.13	-	-	-	27.70	0.07	-	317
Mar-27 31.00	0.08	-	-	-	27.29	0.05	-	75
Mar-27 32.00	0.05	0.24	0.24	0.24	26.88	0.03	100	100
Mar-27 33.00	0.03	-	-	-	26.46	0.02	-	51
Mar-27 34.00	0.01	-	-	-	26.05	0.01	-	25
Mar-27 35.00	0.01	-	-	-	25.64	0.01	-	25
Jun-27 20.00	3.84	-	-	-	32.57	0.73	-	6
Jun-27 25.00	1.38	-	-	-	29.88	0.40	-	4
Jun-27 26.00	1.08	-	-	-	29.51	0.33	-	20
Jun-27 27.00	0.83	-	-	-	29.14	0.28	-	1
Jun-27 28.00	0.64	-	-	-	28.77	0.23	-	100
Jun-27 29.00	0.47	0.42	0.42	0.42	28.40	0.18	1	100
Jun-27 30.00	0.35	-	-	-	28.04	0.14	-	125
Jun-27 31.00	0.24	-	-	-	27.67	0.11	-	150
Jun-27 32.00	0.18	-	-	-	27.30	0.08	-	100
Jun-27 33.00	0.12	-	-	-	26.93	0.06	-	112
Jun-27 34.00	0.08	-	-	-	26.56	0.04	-	175
Jun-27 35.00	0.05	-	-	-	26.19	0.03	-	150
Jun-27 36.00	0.03	-	-	-	25.83	0.02	-	125
Jun-27 37.00	0.02	-	-	-	25.46	0.01	-	125
Jun-27 38.00	0.01	-	-	-	25.09	0.01	-	75
Jun-27 39.00	0.01	-	-	-	24.72	0.01	-	75
Jun-27 40.00	-	-	-	-	24.35	-	-	50
Jun-27 41.00	-	-	-	-	23.99	-	-	50
Jun-27 42.00	-	-	-	-	23.62	-	-	50
Jun-27 43.00	-	-	-	-	23.25	-	-	50
Jun-27 44.00	-	-	-	-	22.88	-	-	50
Jun-27 45.00	-	-	-	-	22.51	-	-	50
Jun-27 46.00	-	-	-	-	22.50	-	-	50
Jun-27 49.00	-	-	-	-	22.50	-	-	50
Jun-27 50.00	-	-	-	-	22.50	-	-	411
Sep-27 25.00	1.65	-	-	-	29.77	0.42	-	1
Sep-27 34.00	0.15	-	-	-	26.19	0.07	-	20
Sep-27 35.00	0.11	-	-	-	25.79	0.05	-	100
Sep-27 36.00	0.07	-	-	-	25.39	0.04	-	75
Sep-27 37.00	0.05	-	-	-	25.00	0.03	-	75
Sep-27 41.00	0.01	-	-	-	23.40	0.01	-	50
Dec-27 25.00	2.02	-	-	-	30.21	0.45	-	25
Dec-27 26.00	1.68	-	-	-	29.89	0.39	-	5
Dec-27 27.00	1.41	-	-	-	29.56	0.35	-	2,500
Dec-27 28.00	1.17	-	-	-	29.24	0.30	-	7
Dec-27 29.00	0.95	-	-	-	28.92	0.26	-	1
Dec-27 30.00	0.79	-	-	-	28.59	0.23	-	115
Dec-27 31.00	0.62	-	-	-	28.27	0.19	-	75
Dec-27 32.00	0.51	-	-	-	27.94	0.16	-	51
Dec-27 33.00	0.40	-	-	-	27.62	0.13	-	25
Dec-27 34.00	0.31	-	-	-	27.30	0.11	-	74
Dec-27 35.00	0.24	-	-	-	26.97	0.09	-	50
Dec-27 37.00	0.14	-	-	-	26.32	0.06	-	25
Dec-27 38.00	0.10	-	-	-	26.00	0.04	-	570
Dec-27 40.00	0.06	-	-	-	25.35	0.03	-	48
Dec-27 44.00	0.01	-	-	-	24.05	0.01	-	25
Mar-28 26.00	1.92	-	-	-	30.35	0.41	-	3
Mar-28 29.00	1.16	-	-	-	29.51	0.29	-	11
Jun-28 26.00	2.21	-	-	-	30.37	0.44	-	4
Dec-29 40.00	0.93	-	-	-	29.32	0.20	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	0.02	-	-	-	37.41	-0.03	-	1
Oct-26 22.00	0.28	-	-	-	34.41	-0.30	-	6
Oct-26 23.00	0.72	-	-	-	33.10	-0.60	-	14
Oct-26 24.00	1.46	1.52	1.52	1.52	32.13	-0.85	4	39
Oct-26 25.00	2.38	-	-	-	31.16	-0.97	-	4
Nov-26 22.00	0.73	-	-	-	32.72	-0.37	-	28
Nov-26 23.00	1.19	-	-	-	31.52	-0.53	-	33
Nov-26 24.00	1.81	-	-	-	30.83	-0.68	-	8
Dec-26 18.00	0.13	-	-	-	37.03	-0.07	-	2,001
Dec-26 19.50	0.29	-	-	-	34.93	-0.15	-	5
Dec-26 20.00	0.38	-	-	-	34.23	-0.18	-	20
Dec-26 21.00	0.61	-	-	-	32.83	-0.27	-	225
Dec-26 22.00	0.94	-	-	-	31.43	-0.38	-	132
Dec-26 23.00	1.40	-	-	-	30.36	-0.51	-	466
Dec-26 24.00	2.00	-	-	-	29.84	-0.64	-	4,568
Dec-26 25.00	2.71	-	-	-	29.33	-0.75	-	84
Dec-26 26.00	3.53	-	-	-	28.81	-0.85	-	154
Dec-26 27.00	4.42	-	-	-	28.30	-0.92	-	68
Dec-26 28.00	5.38	-	-	-	27.78	-0.98	-	25
Dec-26 29.00	6.37	-	-	-	27.27	-1.00	-	3
Dec-26 30.00	7.37	-	-	-	26.75	-1.00	-	1
Dec-26 32.00	9.37	-	-	-	25.72	-1.00	-	26
Mar-27 18.00	0.39	-	-	-	33.43	-0.14	-	1
Mar-27 19.50	0.69	-	-	-	32.13	-0.22	-	15
Mar-27 20.00	0.83	-	-	-	31.70	-0.26	-	5
Mar-27 21.00	1.15	-	-	-	30.83	-0.34	-	14
Mar-27 22.00	1.56	-	-	-	29.96	-0.42	-	102
Mar-27 23.00	2.06	-	-	-	29.26	-0.51	-	53
Mar-27 24.00	2.67	-	-	-	28.84	-0.60	-	2
Mar-27 25.00	3.34	-	-	-	28.43	-0.69	-	86
Mar-27 26.00	4.09	-	-	-	28.02	-0.76	-	28
Mar-27 27.00	4.92	-	-	-	27.61	-0.82	-	117
Mar-27 28.00	5.78	-	-	-	27.20	-0.88	-	5
Mar-27 30.00	7.62	-	-	-	26.37	-0.95	-	9
Mar-27 31.00	8.58	-	-	-	25.96	-0.97	-	2
Mar-27 32.00	9.55	-	-	-	25.55	-0.98	-	10
Mar-27 36.00	13.50	-	-	-	23.90	-1.00	-	25
Mar-27 37.00	14.49	-	-	-	23.48	-1.00	-	25
Jun-27 19.50	0.97	-	-	-	31.26	-0.25	-	30
Jun-27 20.00	1.13	-	-	-	30.91	-0.28	-	25
Jun-27 20.50	1.29	-	-	-	30.56	-0.31	-	10
Jun-27 21.00	1.48	-	-	-	30.22	-0.34	-	2
Jun-27 22.00	1.89	-	-	-	29.53	-0.41	-	26
Jun-27 23.00	2.40	-	-	-	28.95	-0.49	-	25
Jun-27 24.00	2.97	-	-	-	28.59	-0.56	-	109
Jun-27 25.00	3.63	-	-	-	28.22	-0.64	-	27
Jun-27 26.00	4.35	-	-	-	27.85	-0.70	-	1,575
Jun-27 27.00	5.11	-	-	-	27.48	-0.77	-	80
Jun-27 28.00	5.94	-	-	-	27.11	-0.82	-	1
Jun-27 29.00	6.80	-	-	-	26.74	-0.87	-	1
Jun-27 30.00	7.70	-	-	-	26.38	-0.91	-	25
Jun-27 31.00	8.63	-	-	-	26.01	-0.94	-	75
Jun-27 32.00	9.58	-	-	-	25.64	-0.96	-	50
Jun-27 33.00	10.55	-	-	-	25.27	-0.97	-	50
Jun-27 34.00	11.52	-	-	-	24.90	-0.99	-	100
Jun-27 35.00	12.51	-	-	-	24.53	-0.99	-	100
Jun-27 36.00	13.49	-	-	-	24.17	-1.00	-	125
Jun-27 37.00	14.48	-	-	-	23.80	-1.00	-	100
Jun-27 38.00	15.47	-	-	-	23.43	-1.00	-	100
Jun-27 39.00	16.47	-	-	-	23.06	-1.00	-	25
Sep-27 21.00	1.78	-	-	-	28.87	-0.36	-	3
Sep-27 22.00	2.21	-	-	-	28.27	-0.42	-	3
Sep-27 24.00	3.30	-	-	-	27.35	-0.55	-	3
Sep-27 25.00	3.93	-	-	-	26.95	-0.62	-	4
Sep-27 27.00	5.35	-	-	-	26.15	-0.73	-	2
Sep-27 36.00	13.48	-	-	-	22.57	-0.99	-	25
Sep-27 37.00	14.47	-	-	-	22.18	-1.00	-	25
Dec-27 21.00	1.95	-	-	-	28.30	-0.36	-	1
Dec-27 23.00	2.91	-	-	-	27.36	-0.48	-	3
Dec-27 30.00	7.93	-	-	-	25.09	-0.84	-	75
Dec-27 31.00	8.81	-	-	-	24.77	-0.87	-	50
Dec-27 32.00	9.70	-	-	-	24.44	-0.91	-	26
Dec-27 33.00	10.62	-	-	-	24.12	-0.93	-	25
Dec-27 34.00	11.56	-	-	-	23.80	-0.95	-	25
Mar-28 21.00	2.21	-	-	-	27.99	-0.37	-	25
Mar-28 22.00	2.68	-	-	-	27.58	-0.42	-	100
Mar-28 24.00	3.78	-	-	-	26.94	-0.53	-	100
Mar-28 25.00	4.40	-	-	-	26.66	-0.58	-	2
Jun-28 30.00	8.26	-	-	-	26.01	-0.77	-	3

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.08	-	-	-	28.64	0.06	-	50
Dec-26 29.00	0.04	-	-	-	28.13	0.03	-	3
Dec-26 32.00	-	-	-	-	26.58	-	-	50
Dec-26 35.00	-	-	-	-	25.03	-	-	18
Dec-30 30.00	2.69	-	-	-	30.13	0.37	-	120

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	2.37	-	-	-	31.16	-0.96	-	3
Dec-26 24.00	1.97	-	-	-	29.84	-0.63	-	2
Dec-26 45.00	22.14	-	-	-	19.02	-0.99	-	20
Dec-26 46.00	23.14	-	-	-	19.00	-0.99	-	40
Dec-26 47.00	24.13	-	-	-	19.00	-0.99	-	20
Mar-27 22.00	1.54	-	-	-	29.96	-0.41	-	3
Mar-27 24.00	2.62	-	-	-	28.84	-0.59	-	2
Mar-27 25.00	3.30	-	-	-	28.43	-0.67	-	1
Jun-27 23.00	2.34	-	-	-	28.95	-0.47	-	2

	Previous Close	25.75		05/10/26
	CIE AUTOMOTIVE Close	26.25		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 26.00	0.51	-	-	-	19.60	0.63	-	5
Nov-26 23.00	3.35	-	-	-	21.64	0.96	-	1
Nov-26 26.00	0.93	-	-	-	20.19	0.58	-	15
Dec-26 22.00	4.39	-	-	-	21.60	0.97	-	4
Dec-26 26.00	1.14	-	-	-	19.77	0.58	-	2
Dec-26 27.00	0.66	-	-	-	19.55	0.41	-	6
Dec-26 31.00	0.03	-	-	-	18.94	0.03	-	2
Mar-27 22.00	4.47	-	-	-	20.94	0.94	-	1
Mar-27 24.00	2.76	-	-	-	20.20	0.80	-	3
Mar-27 25.00	2.04	-	-	-	19.83	0.69	-	2
Mar-27 29.00	0.41	-	-	-	19.13	0.23	-	1
Mar-27 30.00	0.25	-	-	-	19.04	0.15	-	2
Jun-27 29.00	0.72	-	-	-	19.02	0.30	-	43
Sep-27 31.00	0.51	-	-	-	19.32	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	19.89	-	-	1
Oct-26 25.50	0.09	-	-	-	19.16	-0.18	-	1
Oct-26 26.00	0.23	-	-	-	18.92	-0.37	-	10
Oct-26 28.00	1.75	-	-	-	18.47	-0.99	-	8
Nov-26 24.00	0.09	-	-	-	20.36	-0.10	-	1
Dec-26 24.00	0.20	-	-	-	20.76	-0.15	-	6
Dec-26 25.00	0.41	-	-	-	20.30	-0.27	-	3
Dec-26 26.00	0.77	-	-	-	19.84	-0.42	-	2
Mar-27 24.00	0.56	-	-	-	20.07	-0.25	-	1
Mar-27 26.00	1.33	-	-	-	19.33	-0.48	-	10
Mar-27 28.00	2.59	-	-	-	19.08	-0.71	-	20
Jun-27 24.00	0.79	-	-	-	19.87	-0.27	-	1

	Previous Close	4.85		05/10/26
	COLONIAL Close	4.85		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 5.00	0.08	-	-	-	19.20	0.36	-	5
Dec-26 4.60	0.34	-	-	-	19.60	0.76	-	65
Dec-26 5.25	0.05	-	-	-	19.09	0.21	-	5
Dec-26 5.50	0.02	-	-	-	18.90	0.09	-	5
Dec-26 9.50	-	-	-	-	15.88	-	-	1
Mar-27 5.50	0.06	-	-	-	18.50	0.20	-	25
Mar-27 5.75	0.03	-	-	-	18.31	0.11	-	45
Mar-27 6.00	0.01	-	-	-	18.12	0.06	-	1
Jun-27 5.25	0.20	-	-	-	19.48	0.39	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 5.00	0.16	-	-	-	18.38	-0.82	-	1
Oct-26 5.25	0.40	-	-	-	18.19	-1.00	-	11
Nov-26 5.00	0.21	-	-	-	18.41	-0.66	-	2
Nov-26 5.25	0.41	-	-	-	18.22	-0.89	-	8
Nov-26 5.30	0.45	-	-	-	18.18	-0.93	-	2
Dec-26 4.00	-	-	-	-	19.44	-0.01	-	1
Dec-26 4.30	0.01	-	-	-	19.20	-0.07	-	2,000
Dec-26 4.80	0.13	-	-	-	18.78	-0.42	-	2
Dec-26 4.90	0.18	-	-	-	18.70	-0.51	-	2
Dec-26 5.00	0.24	-	-	-	18.63	-0.61	-	134
Dec-26 5.25	0.42	-	-	-	18.44	-0.82	-	985
Dec-26 5.50	0.65	-	-	-	18.25	-0.96	-	106
Mar-27 4.60	0.12	-	-	-	18.89	-0.29	-	110
Mar-27 4.70	0.15	-	-	-	18.83	-0.35	-	2
Mar-27 4.80	0.20	-	-	-	18.78	-0.42	-	1
Mar-27 4.90	0.25	-	-	-	18.71	-0.48	-	1
Mar-27 5.00	0.30	-	-	-	18.64	-0.55	-	141
Mar-27 5.25	0.47	-	-	-	18.45	-0.71	-	202
Mar-27 5.50	0.67	-	-	-	18.26	-0.85	-	304
Jun-27 5.00	0.36	-	-	-	19.67	-0.52	-	10
Jun-27 5.30	0.55	-	-	-	19.44	-0.67	-	253
Jun-27 5.50	0.70	-	-	-	19.29	-0.77	-	141

	Previous Close	17.92		05/10/26
	EBRO FOODS Close	17.90		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 18.50	0.14	-	-	-	13.07	0.27	-	1
Dec-26 18.00	0.43	-	-	-	13.38	0.51	-	1
Dec-26 18.50	0.22	-	-	-	13.08	0.33	-	1
Mar-27 18.50	0.46	-	-	-	12.91	0.42	-	1
Jun-27 18.00	0.84	-	-	-	13.59	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.00	-	-	-	-	13.33	-0.01	-	1
Dec-26 17.50	0.23	-	-	-	13.20	-0.32	-	4
Jun-27 18.00	0.82	-	-	-	13.39	-0.49	-	8

	Previous Close	16.67		05/10/26
	ENAGAS Close	16.27		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	0.19	-	-	-	24.75	0.39	-	2
Oct-26 17.00	0.06	-	-	-	24.09	0.16	-	23
Oct-26 17.50	0.01	0.05	0.05	0.05	23.44	0.04	2	9
Oct-26 18.00	-	-	-	-	22.78	0.01	-	7
Oct-26 19.00	-	-	-	-	21.47	-	-	1
Nov-26 17.50	0.13	-	-	-	21.45	0.19	-	3
Nov-26 18.00	0.06	-	-	-	20.81	0.10	-	47
Dec-26 15.50	1.21	-	-	-	24.43	0.70	-	25
Dec-26 16.00	0.88	-	-	-	23.53	0.60	-	419
Dec-26 17.00	0.40	-	-	-	22.28	0.37	-	63
Dec-26 17.50	0.24	-	-	-	21.75	0.26	-	48
Dec-26 18.00	0.14	-	-	-	21.23	0.17	-	89
Dec-26 18.50	0.07	-	-	-	20.71	0.10	-	60
Dec-26 19.00	0.03	-	-	-	20.19	0.05	-	146
Dec-26 19.50	0.01	-	-	-	19.67	0.03	-	123
Dec-26 20.00	0.01	-	-	-	19.14	0.01	-	27
Mar-27 15.50	1.32	-	-	-	22.62	0.67	-	301
Mar-27 16.00	1.01	-	-	-	21.95	0.58	-	32
Mar-27 17.00	0.55	-	-	-	21.10	0.39	-	56
Mar-27 17.50	0.40	-	-	-	20.76	0.30	-	134
Mar-27 18.00	0.27	-	-	-	20.42	0.23	-	241
Mar-27 18.50	0.18	-	-	-	20.08	0.16	-	3
Mar-27 19.00	0.11	-	-	-	19.74	0.12	-	63
Mar-27 19.50	0.07	-	-	-	19.41	0.08	-	10
Mar-27 20.00	0.04	-	-	-	19.07	0.05	-	98
Jun-27 16.00	1.29	-	-	-	22.62	0.57	-	10
Jun-27 16.50	1.05	-	-	-	22.15	0.50	-	5
Jun-27 18.00	0.52	-	-	-	21.29	0.31	-	26
Jun-27 19.50	0.21	-	-	-	20.43	0.16	-	2
Jun-27 20.00	0.15	-	-	-	20.14	0.12	-	5
Sep-27 20.00	0.24	-	-	-	21.32	0.16	-	29
Sep-27 20.50	0.17	-	-	-	21.06	0.12	-	2
Dec-27 15.00	2.15	-	-	-	25.18	0.66	-	1
Dec-27 16.00	1.58	-	-	-	23.99	0.56	-	26
Dec-27 19.50	0.46	-	-	-	22.35	0.24	-	2
Dec-27 20.00	0.37	-	-	-	22.14	0.20	-	1
Dec-27 20.50	0.30	-	-	-	21.94	0.17	-	1
Dec-27 21.00	0.24	-	-	-	21.73	0.14	-	10
Jun-28 18.00	0.89	-	-	-	21.31	0.37	-	1
Dec-28 16.00	1.55	-	-	-	20.30	0.55	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.06	-	-	-	26.67	-0.14	-	1
Oct-26 16.00	0.17	0.14	0.14	0.14	25.71	-0.34	1	25
Oct-26 16.50	0.41	-	-	-	24.89	-0.61	-	29
Oct-26 17.00	0.78	-	-	-	24.23	-0.85	-	12
Oct-26 18.00	1.73	-	-	-	22.92	-1.00	-	1
Nov-26 15.00	0.15	-	-	-	26.41	-0.17	-	3
Nov-26 15.50	0.26	-	-	-	25.47	-0.27	-	1
Nov-26 16.00	0.42	0.36	0.36	0.36	24.53	-0.40	1	45
Nov-26 16.50	0.65	-	-	-	23.73	-0.54	-	1
Dec-26 12.50	0.03	-	-	-	32.91	-0.03	-	2
Dec-26 13.00	0.05	-	-	-	32.01	-0.05	-	227
Dec-26 13.50	0.08	-	-	-	31.10	-0.08	-	51
Dec-26 14.00	0.13	-	-	-	30.20	-0.11	-	280
Dec-26 14.50	0.20	-	-	-	29.30	-0.17	-	126
Dec-26 15.00	0.30	0.25	0.25	0.25	28.40	-0.23	5	616
Dec-26 15.50	0.44	-	-	-	27.50	-0.31	-	38
Dec-26 16.00	0.62	-	-	-	26.60	-0.41	-	41
Dec-26 16.50	0.85	-	-	-	25.87	-0.51	-	62
Dec-26 17.00	1.14	-	-	-	25.35	-0.62	-	26
Dec-26 17.50	1.48	-	-	-	24.82	-0.72	-	26
Mar-27 12.00	0.05	-	-	-	26.32	-0.04	-	1
Mar-27 13.00	0.12	-	-	-	24.98	-0.09	-	25
Mar-27 14.00	0.26	-	-	-	23.65	-0.18	-	234
Mar-27 14.50	0.36	-	-	-	22.99	-0.23	-	56
Mar-27 15.00	0.50	-	-	-	22.32	-0.30	-	40
Mar-27 15.50	0.68	-	-	-	21.66	-0.38	-	4
Mar-27 16.00	0.88	-	-	-	20.99	-0.47	-	541
Mar-27 16.50	1.14	-	-	-	20.47	-0.57	-	27
Mar-27 17.00	1.46	-	-	-	20.14	-0.66	-	36
Jun-27 15.00	0.66	-	-	-	22.09	-0.32	-	5
Jun-27 16.50	1.30	-	-	-	20.35	-0.53	-	5
Jun-27 17.00	1.60	-	-	-	20.06	-0.61	-	52
Jun-27 17.50	1.93	-	-	-	19.77	-0.69	-	28
Sep-27 12.50	0.33	-	-	-	25.25	-0.15	-	470
Sep-27 13.00	0.43	-	-	-	24.64	-0.19	-	75
Sep-27 13.50	0.54	-	-	-	24.04	-0.23	-	1
Sep-27 14.00	0.67	-	-	-	23.43	-0.28	-	25
Sep-27 17.00	2.04	-	-	-	20.32	-0.63	-	25
Dec-27 11.00	0.19	-	-	-	26.66	-0.08	-	4,100
Dec-27 14.00	0.76	-	-	-	23.10	-0.28	-	1
Mar-28 12.00	0.38	-	-	-	23.74	-0.15	-	75
Mar-28 14.50	1.03	-	-	-	20.98	-0.35	-	173
Mar-28 15.50	1.44	-	-	-	19.87	-0.46	-	25
Mar-28 16.00	1.67	-	-	-	19.32	-0.52	-	50
Mar-28 16.50	1.95	-	-	-	18.94	-0.57	-	25
Jun-28 15.00	1.22	-	-	-	19.42	-0.40	-	10
Jun-28 16.00	1.67	-	-	-	18.37	-0.51	-	25
Jun-28 16.50	1.95	-	-	-	18.02	-0.57	-	25
Jun-28 18.00	2.96	-	-	-	17.59	-0.72	-	141

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 16.50	0.60	-	-	-	22.80	0.48	-	25
Dec-26 17.00	0.40	-	-	-	22.28	0.37	-	125
Dec-26 17.50	0.24	-	-	-	21.75	0.26	-	50
Dec-26 18.00	0.14	-	-	-	21.23	0.17	-	25
Mar-27 19.00	0.11	-	-	-	19.74	0.12	-	125
Jun-27 19.50	0.21	-	-	-	20.43	0.16	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.17	-	-	-	25.71	-0.34	-	1
Oct-26 16.50	0.41	-	-	-	24.89	-0.61	-	5
Oct-26 17.00	0.77	-	-	-	24.23	-0.84	-	16
Nov-26 15.50	0.26	-	-	-	25.47	-0.27	-	2
Dec-26 13.00	0.05	-	-	-	32.01	-0.05	-	25
Dec-26 13.50	0.08	-	-	-	31.10	-0.08	-	75
Dec-26 14.00	0.13	-	-	-	30.20	-0.11	-	25
Dec-26 15.50	0.43	-	-	-	27.50	-0.31	-	5
Dec-26 16.50	0.84	-	-	-	25.87	-0.50	-	10
Dec-26 17.00	1.12	-	-	-	25.35	-0.61	-	10
Mar-27 14.50	0.36	-	-	-	22.99	-0.23	-	50
Mar-27 15.00	0.49	-	-	-	22.32	-0.29	-	1
Mar-27 15.50	0.66	-	-	-	21.66	-0.37	-	9
Jun-27 15.50	0.82	-	-	-	21.46	-0.36	-	6

	Previous Close	2.22		05/10/26
	ENCE Close	2.21		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.25	-	-	-	24.04	0.76	-	13
Mar-27 2.10	0.18	-	-	-	23.92	0.64	-	4
Jun-27 2.40	0.08	-	-	-	23.12	0.34	-	10
Mar-28 2.00	0.32	-	-	-	27.85	0.67	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 2.50	0.33	-	-	-	14.46	-1.00	-	8
Dec-26 2.30	0.15	-	-	-	14.77	-0.82	-	5
Jun-27 2.70	0.58	-	-	-	24.83	-0.84	-	5

	Previous Close	41.94		05/10/26
	ENDESA Close	42.10		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 43.00	0.20	-	-	-	17.64	0.26	-	12
Oct-26 44.00	0.05	-	-	-	17.50	0.08	-	3
Nov-26 44.00	0.49	-	-	-	19.05	0.28	-	16
Nov-26 45.00	0.28	-	-	-	18.92	0.18	-	1
Dec-26 24.00	18.22	-	-	-	34.76	1.00	-	2
Dec-26 35.00	7.37	-	-	-	25.35	0.96	-	10
Dec-26 36.00	6.42	-	-	-	24.50	0.94	-	10
Dec-26 37.00	5.50	-	-	-	23.64	0.90	-	4
Dec-26 38.00	4.61	-	-	-	22.79	0.86	-	4
Dec-26 39.00	3.77	-	-	-	21.93	0.81	-	10
Dec-26 40.00	2.97	-	-	-	21.08	0.74	-	19
Dec-26 41.00	2.25	-	-	-	20.22	0.65	-	1
Dec-26 42.00	1.63	-	-	-	19.37	0.55	-	6
Dec-26 43.00	1.16	-	-	-	19.21	0.44	-	5
Dec-26 44.00	0.80	-	-	-	19.13	0.34	-	10
Dec-26 45.00	0.53	-	-	-	19.05	0.25	-	16
Dec-26 46.00	0.33	-	-	-	18.97	0.18	-	10
Dec-26 47.00	0.20	-	-	-	18.89	0.12	-	20
Dec-26 48.00	0.12	-	-	-	18.81	0.07	-	15
Mar-27 32.00	10.44	10.40	10.40	10.40	28.53	0.96	1	-
Mar-27 34.00	8.56	-	-	-	26.80	0.92	-	150
Mar-27 40.00	3.58	-	-	-	21.62	0.68	-	1
Mar-27 41.00	2.92	-	-	-	20.76	0.61	-	3
Mar-27 43.00	1.83	-	-	-	19.75	0.47	-	5
Mar-27 44.00	1.45	-	-	-	19.67	0.40	-	2
Mar-27 45.00	1.12	-	-	-	19.60	0.33	-	1
Mar-27 50.00	0.25	-	-	-	19.25	0.10	-	1
Mar-27 54.00	0.06	-	-	-	18.96	0.03	-	38
Mar-27 56.00	0.02	-	-	-	18.82	0.01	-	15
Jun-27 25.00	17.30	-	-	-	32.78	0.99	-	1
Jun-27 27.00	15.35	-	-	-	31.29	0.98	-	2
Jun-27 32.00	10.67	-	-	-	27.57	0.92	-	294
Jun-27 33.00	9.79	-	-	-	26.82	0.89	-	291
Jun-27 37.00	6.44	-	-	-	23.85	0.78	-	1
Jun-27 38.00	5.69	-	-	-	23.10	0.74	-	1
Jun-27 41.00	3.61	-	-	-	20.87	0.61	-	2
Jun-27 42.00	3.00	-	-	-	20.12	0.55	-	2
Jun-27 44.00	2.11	-	-	-	19.88	0.44	-	40
Jun-27 46.00	1.44	-	-	-	19.71	0.34	-	50
Jun-27 48.00	0.94	-	-	-	19.54	0.25	-	5
Jun-27 54.00	0.21	-	-	-	19.01	0.07	-	155
Jun-27 56.00	0.12	-	-	-	18.84	0.05	-	410
Sep-27 43.00	2.88	-	-	-	20.84	0.51	-	75
Sep-27 44.00	2.49	-	-	-	20.73	0.46	-	150
Sep-27 45.00	2.10	-	-	-	20.62	0.41	-	1
Sep-27 49.00	1.04	-	-	-	20.18	0.25	-	7
Dec-27 29.00	13.61	-	-	-	29.49	0.93	-	1
Dec-27 31.00	11.82	-	-	-	28.24	0.90	-	1
Dec-27 34.00	9.32	-	-	-	26.37	0.84	-	1
Dec-27 40.00	4.98	-	-	-	22.61	0.64	-	26
Dec-27 50.00	1.22	-	-	-	20.55	0.25	-	2
Mar-28 40.00	5.22	-	-	-	22.62	0.64	-	25
Mar-28 44.00	3.22	-	-	-	21.19	0.48	-	20
Mar-28 45.00	2.85	-	-	-	21.11	0.44	-	1,215
Mar-28 46.00	2.49	-	-	-	21.02	0.40	-	85
Mar-28 47.00	2.21	-	-	-	20.93	0.37	-	795
Mar-28 48.00	1.95	-	-	-	20.85	0.34	-	290
Mar-28 49.00	1.69	-	-	-	20.76	0.30	-	85
Mar-28 50.00	1.47	-	-	-	20.67	0.27	-	75
Mar-28 56.00	0.59	-	-	-	20.15	0.13	-	8
Jun-28 46.00	2.92	-	-	-	21.12	0.42	-	10
Sep-28 48.00	2.47	2.61	2.61	2.61	21.09	0.37	1	1
Mar-29 42.00	4.77	-	-	-	20.79	0.56	-	5
Mar-29 43.00	4.38	-	-	-	20.72	0.53	-	5
Mar-29 44.00	4.02	-	-	-	20.69	0.50	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.04	-	-	-	20.07	-0.07	-	1
Oct-26 41.00	0.16	-	-	-	19.09	-0.20	-	10
Oct-26 43.00	1.08	-	-	-	17.90	-0.74	-	1
Nov-26 40.00	0.43	-	-	-	21.01	-0.23	-	10
Dec-26 19.00	-	-	-	-	38.84	-	-	15
Dec-26 28.00	-	-	-	-	31.15	-	-	25
Dec-26 30.00	0.01	-	-	-	29.44	-	-	10
Dec-26 32.00	0.02	-	-	-	27.73	-0.01	-	10
Dec-26 33.00	0.03	-	-	-	26.87	-0.02	-	35
Dec-26 34.00	0.06	-	-	-	26.02	-0.03	-	1
Dec-26 35.00	0.09	-	-	-	25.16	-0.04	-	10
Dec-26 37.00	0.21	-	-	-	23.45	-0.09	-	10
Dec-26 38.00	0.31	-	-	-	22.60	-0.14	-	8
Dec-26 39.00	0.46	-	-	-	21.74	-0.19	-	10
Dec-26 40.00	0.66	-	-	-	20.89	-0.26	-	160
Mar-27 37.00	0.69	-	-	-	22.78	-0.18	-	10
Mar-27 39.00	1.10	-	-	-	21.06	-0.28	-	10
Jun-27 15.50	-	-	-	-	38.55	-	-	5
Jun-27 22.00	0.03	-	-	-	33.71	-0.01	-	10
Jun-27 33.00	0.48	-	-	-	25.52	-0.10	-	3
Jun-27 37.00	1.05	-	-	-	22.55	-0.21	-	3
Jun-27 38.00	1.26	-	-	-	21.80	-0.25	-	4
Dec-27 17.50	0.03	-	-	-	33.65	-	-	1
Dec-27 27.00	0.33	-	-	-	27.70	-0.06	-	1
Dec-27 30.00	0.58	-	-	-	25.83	-0.10	-	5
Dec-27 31.00	0.69	-	-	-	25.20	-0.11	-	30
Dec-27 32.00	0.80	-	-	-	24.58	-0.13	-	5
Dec-27 34.00	1.13	-	-	-	23.33	-0.18	-	5
Dec-27 44.00	4.62	-	-	-	18.08	-0.59	-	15
Mar-28 22.00	0.17	-	-	-	30.32	-0.03	-	150
Mar-28 24.00	0.26	-	-	-	29.11	-0.04	-	150
Mar-28 26.00	0.39	-	-	-	27.91	-0.06	-	150
Mar-28 27.00	0.46	-	-	-	27.31	-0.07	-	150
Mar-28 28.00	0.55	-	-	-	26.70	-0.08	-	150
Jun-28 25.00	0.41	-	-	-	28.11	-0.06	-	150
Jun-28 26.00	0.48	-	-	-	27.54	-0.07	-	150
Jun-28 27.00	0.56	-	-	-	26.97	-0.08	-	293
Jun-28 29.00	0.79	-	-	-	25.83	-0.11	-	143
Jun-28 30.00	0.90	-	-	-	25.26	-0.12	-	143
Jun-28 31.00	1.05	-	-	-	24.69	-0.14	-	142
Jun-28 32.00	1.21	-	-	-	24.12	-0.16	-	142
Jun-28 33.00	1.37	-	-	-	23.55	-0.18	-	142
Dec-28 31.00	1.37	-	-	-	23.52	-0.16	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 42.00	0.59	-	-	-	17.86	0.55	-	1
Oct-26 44.00	0.05	-	-	-	17.50	0.08	-	2
Nov-26 43.00	0.82	-	-	-	19.19	0.41	-	10
Nov-26 44.00	0.49	-	-	-	19.05	0.28	-	10
Nov-26 46.00	0.14	-	-	-	18.79	0.11	-	3
Dec-26 33.00	9.30	-	-	-	27.06	0.98	-	10
Dec-26 40.00	2.98	-	-	-	21.08	0.73	-	10
Dec-26 42.00	1.63	-	-	-	19.37	0.55	-	10
Mar-27 37.00	5.80	-	-	-	24.21	0.80	-	10
Mar-29 38.00	6.75	-	-	-	22.57	0.61	-	25
Mar-29 39.00	6.18	-	-	-	22.12	0.58	-	25
Mar-29 40.00	5.64	-	-	-	21.68	0.56	-	25
Mar-29 41.00	5.11	-	-	-	21.24	0.53	-	25
Mar-29 42.00	4.61	-	-	-	20.79	0.50	-	25
Mar-29 43.00	4.23	-	-	-	20.72	0.47	-	25
Mar-29 44.00	3.88	-	-	-	20.69	0.45	-	25
Mar-29 45.00	3.55	-	-	-	20.66	0.42	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 40.00	0.04	-	-	-	20.07	-0.07	-	10
Oct-26 41.00	0.16	-	-	-	19.09	-0.20	-	10
Nov-26 40.00	0.42	-	-	-	21.01	-0.22	-	10
Nov-26 41.00	0.67	-	-	-	20.03	-0.33	-	10
Dec-26 32.00	0.02	-	-	-	27.73	-0.01	-	8
Dec-26 36.00	0.14	-	-	-	24.31	-0.06	-	10
Dec-26 39.00	0.46	-	-	-	21.74	-0.19	-	30
Dec-26 40.00	0.66	-	-	-	20.89	-0.26	-	10

	Previous Close	10.40		05/10/26
	FCC Close	10.60		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-27 11.00	0.53	-	-	-	17.35	0.48	-	1
Sep-27 10.00	1.14	-	-	-	19.42	0.72	-	1
Dec-27 16.50	-	-	-	-	17.24	0.01	-	1
Jun-28 11.50	0.81	-	-	-	23.00	0.44	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.42	-	-	-	18.12	-0.88	-	1
Dec-26 10.50	0.30	-	-	-	19.35	-0.42	-	20
Dec-26 11.00	0.56	-	-	-	18.15	-0.65	-	3
Mar-27 9.50	0.14	-	-	-	19.99	-0.17	-	257
Mar-27 10.00	0.26	-	-	-	19.60	-0.28	-	250
Mar-27 10.50	0.45	-	-	-	19.21	-0.42	-	482
Mar-27 11.00	0.70	-	-	-	18.40	-0.58	-	224
Jun-27 10.00	0.37	-	-	-	20.03	-0.30	-	1
Jun-27 10.50	0.57	-	-	-	19.84	-0.42	-	9
Jun-27 11.50	1.13	-	-	-	18.75	-0.66	-	3
Jun-27 12.00	1.49	-	-	-	18.17	-0.79	-	417
Sep-27 11.00	1.26	-	-	-	19.18	-0.64	-	226

	Previous Close	47.47		05/10/26
	FERROVIAL Close	46.07		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.00	1.66	1.66	1.66	1.65	31.67	0.68	4	4
Oct-26 46.00	1.03	-	-	-	30.50	0.53	-	4
Oct-26 48.00	0.30	-	-	-	29.36	0.22	-	2,000
Oct-26 49.00	0.13	0.19	0.19	0.19	28.81	0.12	4	-
Oct-26 50.00	0.05	-	-	-	28.26	0.05	-	4
Oct-26 54.00	-	-	-	-	26.06	-	-	4
Oct-26 56.00	-	-	-	-	24.96	-	-	9
Nov-26 52.00	0.19	-	-	-	26.51	0.10	-	2
Nov-26 54.00	0.06	-	-	-	25.43	0.04	-	2
Nov-26 56.00	0.01	-	-	-	24.34	0.01	-	50
Nov-26 60.00	-	-	-	-	22.17	-	-	1
Dec-26 45.00	2.87	-	-	-	29.38	0.59	-	8
Dec-26 47.00	1.80	-	-	-	27.92	0.45	-	1
Dec-26 50.00	0.82	-	-	-	26.88	0.26	-	4,000
Dec-26 52.00	0.42	-	-	-	26.18	0.16	-	26
Dec-26 54.00	0.20	-	-	-	25.49	0.09	-	25
Dec-26 56.00	0.08	-	-	-	24.79	0.04	-	54
Dec-26 58.00	0.03	-	-	-	24.10	0.02	-	26
Dec-26 60.00	0.01	-	-	-	23.40	0.01	-	3,025
Dec-26 64.00	-	-	-	-	22.01	-	-	5
Dec-26 66.00	-	-	-	-	21.32	-	-	5
Dec-26 68.00	-	-	-	-	20.62	-	-	235
Dec-26 70.00	-	-	-	-	19.93	-	-	25
Mar-27 45.00	3.87	-	-	-	26.84	0.59	-	54
Mar-27 50.00	1.69	-	-	-	25.40	0.35	-	102
Mar-27 52.00	1.17	-	-	-	25.09	0.27	-	15
Mar-27 58.00	0.30	-	-	-	24.13	0.09	-	25
Mar-27 62.00	0.10	-	-	-	23.49	0.04	-	25
Jun-27 58.00	0.70	-	-	-	24.23	0.16	-	1
Sep-27 44.00	6.06	-	-	-	27.16	0.64	-	25
Sep-27 50.00	3.21	-	-	-	25.44	0.44	-	25
Sep-27 52.00	2.52	-	-	-	25.16	0.37	-	25
Sep-27 56.00	1.53	-	-	-	24.61	0.26	-	25
Dec-27 50.00	3.70	-	-	-	25.50	0.46	-	25
Dec-27 60.00	1.18	-	-	-	24.13	0.20	-	25
Dec-27 70.00	0.28	-	-	-	22.75	0.06	-	25
Mar-28 52.00	3.60	-	-	-	25.30	0.42	-	25
Mar-28 54.00	2.98	-	-	-	25.04	0.37	-	50
Mar-28 60.00	1.64	-	-	-	24.26	0.24	-	25
Mar-28 66.00	0.81	-	-	-	23.47	0.14	-	25
Mar-28 68.00	0.63	-	-	-	23.21	0.11	-	1
Jun-28 50.00	4.79	-	-	-	25.63	0.49	-	50
Jun-28 56.00	2.92	-	-	-	24.85	0.35	-	50
Jun-28 58.00	2.40	-	-	-	24.59	0.31	-	25
Dec-28 50.00	5.79	-	-	-	26.08	0.52	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 44.00	0.28	-	-	-	31.77	-0.19	-	3
Oct-26 45.00	0.52	-	-	-	30.59	-0.32	-	4
Oct-26 46.00	0.89	-	-	-	29.42	-0.47	-	5
Oct-26 47.00	1.46	-	-	-	28.83	-0.64	-	50
Oct-26 48.00	2.17	-	-	-	28.28	-0.79	-	10
Oct-26 49.00	3.02	-	-	-	27.73	-0.90	-	17
Nov-26 40.00	0.40	-	-	-	35.26	-0.13	-	1
Nov-26 41.00	0.53	-	-	-	34.09	-0.17	-	6
Nov-26 43.00	0.93	-	-	-	31.75	-0.27	-	8
Nov-26 44.00	1.21	-	-	-	30.58	-0.34	-	1
Nov-26 45.00	1.56	-	-	-	29.40	-0.42	-	2
Nov-26 46.00	1.98	-	-	-	28.23	-0.50	-	2
Nov-26 58.00	12.27	-	-	-	21.68	-1.00	-	15
Dec-26 43.00	1.33	-	-	-	30.99	-0.30	-	2
Dec-26 44.00	1.62	-	-	-	29.92	-0.36	-	51
Dec-26 45.00	1.99	-	-	-	28.86	-0.42	-	2
Dec-26 48.00	3.56	-	-	-	27.05	-0.63	-	7
Dec-26 49.00	4.23	-	-	-	26.70	-0.70	-	26
Dec-26 50.00	4.97	-	-	-	26.36	-0.76	-	25
Dec-26 54.00	8.41	-	-	-	24.97	-0.93	-	26
Dec-26 56.00	10.32	-	-	-	24.27	-0.97	-	25
Dec-26 58.00	12.28	-	-	-	23.58	-0.99	-	130
Dec-26 64.00	18.26	-	-	-	21.49	-1.00	-	1
Dec-26 72.00	26.24	-	-	-	18.71	-1.00	-	1
Mar-27 39.00	1.16	-	-	-	32.12	-0.19	-	100
Mar-27 45.00	2.86	-	-	-	27.61	-0.42	-	25
Mar-27 46.00	3.27	-	-	-	26.85	-0.47	-	25
Mar-27 47.00	3.82	-	-	-	26.65	-0.52	-	50
Mar-27 48.00	4.38	-	-	-	26.49	-0.57	-	76
Mar-27 49.00	5.03	-	-	-	26.33	-0.61	-	90
Mar-27 50.00	5.70	-	-	-	26.17	-0.66	-	125
Mar-27 52.00	7.18	-	-	-	25.86	-0.75	-	135
Mar-27 54.00	8.81	-	-	-	25.54	-0.82	-	24
Mar-27 56.00	10.56	-	-	-	25.22	-0.89	-	1
Mar-27 58.00	12.40	-	-	-	24.90	-0.94	-	25
Jun-27 44.00	3.22	-	-	-	28.13	-0.38	-	25
Jun-27 49.00	5.71	-	-	-	26.39	-0.57	-	50
Jun-27 50.00	6.35	-	-	-	26.26	-0.61	-	6
Jun-27 60.00	14.44	-	-	-	24.96	-0.92	-	18
Sep-27 41.00	2.75	-	-	-	29.77	-0.29	-	1
Sep-27 43.00	3.40	-	-	-	28.62	-0.34	-	1
Sep-27 44.00	3.76	-	-	-	28.05	-0.37	-	51
Sep-27 45.00	4.13	-	-	-	27.48	-0.41	-	25
Sep-27 47.00	5.09	-	-	-	26.74	-0.47	-	25
Sep-27 48.00	5.64	-	-	-	26.60	-0.51	-	50
Sep-27 49.00	6.21	-	-	-	26.47	-0.54	-	25
Dec-27 35.00	1.69	-	-	-	32.41	-0.17	-	1
Dec-27 39.00	2.62	-	-	-	30.27	-0.25	-	25
Dec-27 40.00	2.88	-	-	-	29.73	-0.27	-	25
Dec-27 45.00	4.57	-	-	-	27.05	-0.40	-	25
Dec-27 54.00	9.96	-	-	-	25.39	-0.68	-	525
Mar-28 58.00	13.24	-	-	-	24.76	-0.76	-	1
Mar-28 60.00	14.91	-	-	-	24.50	-0.82	-	3
Mar-28 62.00	16.63	-	-	-	24.24	-0.87	-	26
Mar-28 64.00	18.46	-	-	-	23.97	-0.91	-	25
Jun-28 44.00	4.85	-	-	-	27.07	-0.37	-	25
Jun-28 45.00	5.25	-	-	-	26.63	-0.40	-	25
Jun-28 46.00	5.70	-	-	-	26.20	-0.42	-	25
Jun-28 48.00	6.74	-	-	-	25.92	-0.47	-	25
Jun-28 49.00	7.27	-	-	-	25.79	-0.50	-	25
Jun-28 50.00	7.90	-	-	-	25.66	-0.53	-	25
Jun-28 52.00	9.15	-	-	-	25.40	-0.58	-	25
Jun-28 54.00	10.47	-	-	-	25.14	-0.63	-	26
Jun-28 56.00	11.93	-	-	-	24.88	-0.68	-	25
Jun-28 58.00	13.42	-	-	-	24.62	-0.74	-	26
Jun-28 64.00	18.51	-	-	-	23.83	-0.89	-	75
Dec-28 44.00	5.30	-	-	-	26.42	-0.36	-	2,500
Dec-28 46.00	6.19	-	-	-	25.71	-0.41	-	25
Dec-28 47.00	6.70	-	-	-	25.60	-0.43	-	25
Dec-28 48.00	7.22	-	-	-	25.49	-0.46	-	25
Dec-28 49.00	7.75	-	-	-	25.39	-0.48	-	25
Dec-28 50.00	8.36	-	-	-	25.29	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.00	-	-	-	-	27.16	0.01	-	226
Oct-26 54.00	-	-	-	-	26.06	-	-	452
Nov-26 49.00	0.70	-	-	-	28.14	0.26	232	232
Nov-26 50.00	0.47	-	-	-	27.60	0.20	464	464
Dec-26 60.00	0.01	-	-	-	23.40	0.01	-	60
Mar-27 62.00	0.10	-	-	-	23.49	0.04	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 49.00	3.01	-	-	-	27.73	-0.89	-	1
Dec-26 49.00	4.19	-	-	-	26.70	-0.68	-	25
Dec-26 50.00	4.92	-	-	-	26.36	-0.74	-	25
Mar-27 40.00	1.34	-	-	-	31.37	-0.22	-	300

	Previous Close	17.50		05/10/26
	FLUIDRA Close	17.64		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.38	-	-	-	24.13	0.59	-	3
Nov-26 15.00	2.72	-	-	-	28.51	0.95	-	3
Nov-26 18.50	0.32	-	-	-	25.00	0.32	-	10
Dec-26 19.00	0.29	-	-	-	24.76	0.27	-	2
Dec-26 19.50	0.18	-	-	-	24.21	0.19	-	1
Dec-26 24.00	-	-	-	-	19.28	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 17.50	0.22	-	-	-	23.33	-0.41	-	10
Oct-26 18.00	0.50	-	-	-	23.14	-0.68	-	1
Oct-26 18.50	0.89	-	-	-	23.13	-0.88	-	2
Dec-26 16.00	0.29	-	-	-	26.53	-0.23	-	1
Dec-26 16.50	0.43	-	-	-	25.92	-0.31	-	11
Dec-26 17.00	0.61	-	-	-	25.31	-0.40	-	326
Dec-26 17.50	0.83	-	-	-	24.69	-0.50	-	25
Dec-26 18.00	1.11	-	-	-	24.13	-0.60	-	625
Dec-26 18.50	1.44	-	-	-	23.58	-0.70	-	2
Dec-26 19.00	1.81	-	-	-	23.03	-0.79	-	185
Dec-26 21.00	3.61	-	-	-	20.84	-0.98	-	7
Mar-27 17.50	1.23	-	-	-	26.07	-0.47	-	19
Mar-27 21.00	3.73	-	-	-	24.06	-0.87	-	14
Jun-27 27.00	9.55	-	-	-	23.14	-1.00	-	11
Jun-27 28.00	10.55	-	-	-	22.78	-1.00	-	11

	Previous Close	9.53		05/10/26
	GRIFOLS Close	9.66		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 7.00	2.67	-	-	-	35.50	1.00	-	2
Oct-26 9.75	0.15	-	-	-	27.48	0.44	-	5
Oct-26 10.00	0.07	-	-	-	27.39	0.25	-	13
Oct-26 10.50	0.01	-	-	-	27.22	0.04	-	1
Oct-26 11.00	-	-	-	-	27.05	-	-	6
Oct-26 12.00	-	-	-	-	26.70	-	-	1
Nov-26 9.75	0.42	-	-	-	32.21	0.50	-	4
Nov-26 10.00	0.31	0.30	0.30	0.25	32.14	0.41	3	127
Nov-26 10.50	0.17	-	-	-	31.98	0.26	-	17
Nov-26 11.00	0.08	-	-	-	31.82	0.14	-	2
Dec-26 7.75	2.00	-	-	-	38.57	0.93	-	1
Dec-26 8.50	1.35	-	-	-	36.35	0.83	-	26
Dec-26 8.75	1.15	-	-	-	35.61	0.78	-	31
Dec-26 9.00	0.97	-	-	-	34.86	0.72	-	56
Dec-26 9.25	0.80	-	-	-	34.12	0.66	-	75
Dec-26 9.50	0.65	-	-	-	33.38	0.59	-	267
Dec-26 9.75	0.52	-	-	-	32.88	0.51	-	100
Dec-26 10.00	0.41	-	-	-	32.83	0.44	-	187
Dec-26 10.50	0.25	-	-	-	32.73	0.31	-	227
Dec-26 11.00	0.15	-	-	-	32.62	0.20	-	341
Dec-26 11.50	0.08	-	-	-	32.52	0.13	-	52
Dec-26 12.00	0.04	-	-	-	32.42	0.07	-	68
Dec-26 12.50	0.02	-	-	-	32.31	0.04	-	99
Dec-26 13.00	0.01	-	-	-	32.21	0.02	-	1,307
Dec-26 13.50	-	-	-	-	32.11	0.01	-	1,187
Dec-26 14.00	-	-	-	-	32.00	-	-	25
Dec-26 14.50	-	-	-	-	31.90	-	-	25
Dec-26 15.00	-	-	-	-	31.80	-	-	44
Dec-26 15.50	-	-	-	-	31.69	-	-	5
Dec-26 17.00	-	-	-	-	31.38	-	-	25
Dec-26 17.50	-	-	-	-	31.28	-	-	25
Mar-27 6.25	3.46	-	-	-	40.53	0.98	-	3
Mar-27 7.00	2.75	-	-	-	39.00	0.94	-	3
Mar-27 7.50	2.31	-	-	-	37.98	0.89	-	41
Mar-27 8.25	1.71	-	-	-	36.45	0.79	-	5
Mar-27 8.50	1.53	-	-	-	35.95	0.75	-	4
Mar-27 8.75	1.36	-	-	-	35.44	0.71	-	201
Mar-27 9.00	1.20	-	-	-	34.93	0.66	-	124
Mar-27 9.25	1.05	-	-	-	34.42	0.61	-	127
Mar-27 9.50	0.91	-	-	-	33.91	0.57	-	76
Mar-27 9.75	0.79	-	-	-	33.43	0.52	-	107
Mar-27 10.00	0.68	-	-	-	33.00	0.47	-	170
Mar-27 10.50	0.49	-	-	-	32.13	0.38	-	35
Mar-27 11.00	0.34	-	-	-	31.27	0.30	-	1
Mar-27 11.50	0.22	-	-	-	30.41	0.22	-	12
Mar-27 12.00	0.14	-	-	-	29.55	0.15	-	211
Mar-27 12.50	0.08	-	-	-	28.68	0.10	-	90
Mar-27 13.00	0.05	-	-	-	27.82	0.06	-	538
Mar-27 14.00	0.01	-	-	-	26.10	0.02	-	140
Mar-27 16.00	-	-	-	-	22.65	-	-	10
Jun-27 7.00	2.85	2.90	2.90	2.90	38.45	0.89	1	1
Jun-27 8.00	2.07	-	-	-	36.69	0.78	-	6
Jun-27 8.25	1.91	-	-	-	36.25	0.75	-	3
Jun-27 8.75	1.58	-	-	-	35.37	0.69	-	2
Jun-27 9.00	1.44	-	-	-	34.93	0.65	-	64
Jun-27 9.25	1.29	-	-	-	34.49	0.62	-	53
Jun-27 9.50	1.15	-	-	-	34.06	0.58	-	27
Jun-27 9.75	1.04	-	-	-	33.68	0.54	-	25
Jun-27 10.00	0.93	-	-	-	33.43	0.51	-	77
Jun-27 10.50	0.74	-	-	-	32.93	0.44	-	10
Jun-27 11.00	0.57	-	-	-	32.43	0.37	-	12
Jun-27 11.50	0.44	-	-	-	31.93	0.31	-	10
Jun-27 12.00	0.32	-	-	-	31.43	0.25	-	23
Jun-27 12.50	0.24	-	-	-	30.93	0.20	-	1,391
Jun-27 13.00	0.17	-	-	-	30.43	0.15	-	20
Jun-27 14.00	0.08	-	-	-	29.43	0.08	-	16
Jun-27 15.00	0.04	-	-	-	28.43	0.04	-	50
Jun-27 16.00	0.01	-	-	-	27.43	0.02	-	850
Sep-27 15.00	0.11	-	-	-	30.43	0.09	-	10
Dec-27 8.00	2.29	-	-	-	36.91	0.76	-	2
Dec-27 8.75	1.84	-	-	-	35.79	0.68	-	15
Dec-27 11.00	0.88	-	-	-	33.75	0.43	-	1
Dec-27 11.50	0.74	-	-	-	33.49	0.38	-	5
Dec-27 12.00	0.61	-	-	-	33.23	0.33	-	150
Dec-27 12.50	0.50	-	-	-	32.97	0.29	-	100
Dec-27 15.00	0.18	-	-	-	31.68	0.13	-	13
Mar-28 15.00	0.27	-	-	-	32.26	0.17	-	3
Dec-28 7.25	2.98	-	-	-	35.41	0.80	-	10
Dec-28 9.00	1.99	-	-	-	33.30	0.65	-	14
Dec-28 12.00	0.94	-	-	-	31.61	0.40	-	1
Dec-28 15.50	0.36	-	-	-	30.28	0.20	-	3
Dec-28 16.50	0.26	-	-	-	29.91	0.15	-	2
Dec-28 17.50	0.20	-	-	-	29.53	0.12	-	6
Dec-29 15.50	0.54	-	-	-	29.71	0.25	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.75	-	-	-	-	28.41	-0.02	-	37
Oct-26 9.25	0.04	-	-	-	26.91	-0.17	-	17
Oct-26 9.50	0.10	-	-	-	26.16	-0.34	-	10
Oct-26 9.75	0.22	-	-	-	25.64	-0.57	-	10
Oct-26 10.00	0.39	-	-	-	25.55	-0.77	-	20
Oct-26 10.25	0.60	-	-	-	25.47	-0.91	-	15
Nov-26 8.25	0.04	-	-	-	32.76	-0.08	-	2
Nov-26 8.50	0.06	-	-	-	31.99	-0.11	-	3
Nov-26 8.75	0.10	-	-	-	31.22	-0.17	-	34
Nov-26 9.00	0.15	-	-	-	30.45	-0.23	-	2
Nov-26 9.50	0.31	-	-	-	28.92	-0.41	-	27
Nov-26 9.75	0.43	-	-	-	28.39	-0.51	-	2
Nov-26 10.00	0.57	-	-	-	28.32	-0.61	-	110
Dec-26 6.00	-	-	-	-	40.66	-	-	25
Dec-26 6.25	-	-	-	-	39.92	-0.01	-	5
Dec-26 6.50	0.01	-	-	-	39.18	-0.01	-	1
Dec-26 6.75	0.01	-	-	-	38.44	-0.02	-	25
Dec-26 7.00	0.02	-	-	-	37.70	-0.03	-	10
Dec-26 7.25	0.03	-	-	-	36.96	-0.04	-	291
Dec-26 7.50	0.04	-	-	-	36.21	-0.06	-	29
Dec-26 7.75	0.06	-	-	-	35.47	-0.09	-	26
Dec-26 8.00	0.09	-	-	-	34.73	-0.12	-	317
Dec-26 8.25	0.13	-	-	-	33.99	-0.16	-	2
Dec-26 8.50	0.18	-	-	-	33.25	-0.20	-	757
Dec-26 8.75	0.23	-	-	-	32.51	-0.26	-	32
Dec-26 9.00	0.31	-	-	-	31.76	-0.32	-	326
Dec-26 9.25	0.40	-	-	-	31.02	-0.39	-	111
Dec-26 9.50	0.50	-	-	-	30.28	-0.46	-	501
Dec-26 9.75	0.64	-	-	-	29.78	-0.54	-	22
Dec-26 10.00	0.79	-	-	-	29.73	-0.62	-	1,722
Dec-26 10.50	1.15	-	-	-	29.63	-0.75	-	79
Dec-26 11.00	1.56	-	-	-	29.52	-0.85	-	388
Dec-26 11.50	2.01	-	-	-	29.42	-0.91	-	28
Dec-26 12.00	2.49	-	-	-	29.32	-0.95	-	1
Dec-26 12.50	2.97	-	-	-	29.21	-0.98	-	1
Dec-26 13.00	3.46	-	-	-	29.11	-0.99	-	10
Dec-26 13.50	3.96	-	-	-	29.01	-1.00	-	113
Mar-27 6.25	0.05	-	-	-	39.35	-0.04	-	50
Mar-27 6.50	0.06	-	-	-	38.84	-0.05	-	17
Mar-27 6.75	0.08	-	-	-	38.33	-0.07	-	250
Mar-27 7.00	0.11	-	-	-	37.82	-0.09	-	163
Mar-27 7.25	0.14	-	-	-	37.31	-0.11	-	76
Mar-27 7.50	0.18	-	-	-	36.80	-0.13	-	770
Mar-27 7.75	0.22	-	-	-	36.29	-0.16	-	146
Mar-27 8.00	0.28	-	-	-	35.78	-0.19	-	127
Mar-27 8.25	0.33	-	-	-	35.27	-0.23	-	5
Mar-27 8.50	0.41	-	-	-	34.77	-0.27	-	13
Mar-27 8.75	0.49	-	-	-	34.26	-0.31	-	3
Mar-27 9.00	0.58	-	-	-	33.75	-0.35	-	1,128
Mar-27 9.25	0.68	-	-	-	33.24	-0.40	-	2
Mar-27 9.75	0.92	-	-	-	32.25	-0.49	-	1
Mar-27 10.00	1.06	-	-	-	31.82	-0.54	-	15
Mar-27 10.50	1.37	-	-	-	30.95	-0.64	-	14
Mar-27 11.00	1.73	-	-	-	30.09	-0.73	-	138
Mar-27 16.00	6.44	-	-	-	21.47	-1.00	-	5
Jun-27 6.00	0.09	-	-	-	40.35	-0.06	-	20
Jun-27 7.50	0.32	-	-	-	37.71	-0.17	-	10
Jun-27 8.00	0.44	-	-	-	36.83	-0.22	-	170
Jun-27 8.25	0.53	-	-	-	36.39	-0.26	-	1
Jun-27 9.00	0.80	-	-	-	35.07	-0.36	-	20
Jun-27 9.50	1.01	-	-	-	34.20	-0.43	-	111
Jun-27 10.00	1.28	-	-	-	33.57	-0.50	-	858
Jun-27 10.50	1.59	-	-	-	33.07	-0.58	-	7
Jun-27 11.00	1.92	-	-	-	32.57	-0.65	-	153
Jun-27 11.50	2.29	-	-	-	32.07	-0.72	-	7
Jun-27 12.00	2.69	-	-	-	31.57	-0.78	-	206
Jun-27 12.50	3.11	-	-	-	31.07	-0.84	-	402
Jun-27 13.00	3.55	-	-	-	30.57	-0.88	-	195
Jun-27 13.50	4.01	-	-	-	30.07	-0.92	-	25
Jun-27 15.50	5.94	-	-	-	28.07	-0.99	-	142
Sep-27 13.00	3.68	-	-	-	32.66	-0.80	-	8
Dec-27 8.25	0.88	-	-	-	37.87	-0.29	-	1
Dec-27 8.50	0.99	-	-	-	37.50	-0.32	-	5
Dec-27 8.75	1.10	-	-	-	37.13	-0.34	-	3
Dec-27 10.50	2.02	-	-	-	35.35	-0.53	-	242
Dec-27 11.00	2.35	-	-	-	35.09	-0.58	-	228
Dec-27 11.50	2.69	-	-	-	34.83	-0.62	-	30
Mar-28 9.50	1.58	-	-	-	36.56	-0.41	-	268
Mar-28 10.00	1.86	-	-	-	36.18	-0.46	-	260
Jun-28 6.00	0.37	-	-	-	40.24	-0.12	-	26
Jun-28 8.25	1.08	-	-	-	37.29	-0.29	-	2
Dec-28 6.50	0.60	-	-	-	37.99	-0.17	-	25
Dec-28 7.00	0.77	-	-	-	37.38	-0.21	-	1
Dec-28 8.00	1.13	-	-	-	36.18	-0.28	-	4
Dec-28 9.75	1.94	-	-	-	34.14	-0.42	-	1
Jun-29 8.50	1.43	-	-	-	34.52	-0.32	-	2
Dec-29 8.50	1.53	-	-	-	33.67	-0.32	-	3
Dec-29 9.75	2.15	-	-	-	32.65	-0.41	-	1
Dec-30 10.00	2.48	-	-	-	31.74	-0.42	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.37	-	-	-	32.83	0.40	-	40
Dec-26 11.00	0.13	-	-	-	32.62	0.18	-	10
Dec-26 11.50	0.07	-	-	-	32.52	0.11	-	65
Dec-26 15.00	-	-	-	-	31.80	-	-	15
Jun-27 11.50	0.43	-	-	-	31.93	0.30	-	50
Dec-27 11.50	0.70	-	-	-	33.49	0.36	-	30
Jun-28 11.50	0.98	-	-	-	33.07	0.40	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 9.50	0.50	-	-	-	30.28	-0.46	-	10
Jun-27 9.00	0.78	-	-	-	35.07	-0.34	-	1

	Previous Close	7.51		05/10/26
	HBX Close	7.48		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 8.25	-	-	-	-	29.78	0.03	-	10
Dec-26 8.00	0.23	-	-	-	30.26	0.35	-	10
Dec-26 8.25	0.16	-	-	-	30.10	0.27	-	10
Mar-27 7.50	0.64	-	-	-	30.28	0.56	-	10
Mar-27 7.75	0.53	-	-	-	30.12	0.49	-	10
Mar-27 8.50	0.28	-	-	-	29.65	0.32	-	10
Jun-27 6.75	1.20	-	-	-	28.98	0.73	-	10
Jun-27 8.00	0.56	-	-	-	28.50	0.47	-	10
Jun-27 8.50	0.39	-	-	-	28.18	0.37	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 7.25	0.31	-	-	-	31.86	-0.38	-	10
Jun-27 7.50	0.70	-	-	-	30.25	-0.44	-	10

	Previous Close	5.18		05/10/26
	IAG Close	5.11		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.70	0.42	-	-	-	30.63	0.95	-	150
Oct-26 5.00	0.17	-	-	-	29.87	0.68	-	21
Oct-26 5.25	0.05	-	-	-	29.32	0.31	-	20
Oct-26 5.30	0.04	-	-	-	29.22	0.25	-	1
Nov-26 4.80	0.42	-	-	-	31.78	0.74	-	66
Nov-26 5.00	0.29	-	-	-	31.26	0.61	-	35
Nov-26 5.30	0.15	-	-	-	30.61	0.40	-	46
Nov-26 5.50	0.09	-	-	-	30.23	0.28	-	88
Dec-26 2.90	2.22	-	-	-	37.38	1.00	-	1
Dec-26 3.00	2.12	-	-	-	37.14	1.00	-	1
Dec-26 3.50	1.62	-	-	-	35.94	1.00	-	1
Dec-26 4.00	1.14	-	-	-	34.73	0.96	-	2
Dec-26 4.20	0.95	-	-	-	34.25	0.93	-	10
Dec-26 4.30	0.86	-	-	-	34.00	0.90	-	3
Dec-26 4.40	0.77	-	-	-	33.76	0.87	-	3
Dec-26 4.50	0.69	-	-	-	33.52	0.84	-	6
Dec-26 4.60	0.61	-	-	-	33.28	0.80	-	2
Dec-26 4.80	0.47	-	-	-	32.80	0.70	-	2
Dec-26 4.90	0.41	-	-	-	32.56	0.65	-	23
Dec-26 5.00	0.35	-	-	-	32.32	0.59	-	811
Dec-26 5.25	0.23	-	-	-	31.78	0.45	-	679
Dec-26 5.30	0.21	-	-	-	31.68	0.43	-	4
Dec-26 5.50	0.14	-	-	-	31.29	0.32	-	1,636
Dec-26 5.75	0.08	-	-	-	30.80	0.21	-	100
Dec-26 6.00	0.04	-	-	-	30.31	0.13	-	10
Dec-26 6.25	0.02	-	-	-	29.82	0.07	-	35
Mar-27 4.00	1.20	-	-	-	35.90	0.88	-	13
Mar-27 4.10	1.11	-	-	-	35.73	0.86	-	1
Mar-27 4.20	1.04	-	-	-	35.55	0.83	-	6
Mar-27 4.30	0.96	-	-	-	35.38	0.80	-	5
Mar-27 4.60	0.76	-	-	-	34.85	0.72	-	1
Mar-27 4.70	0.69	-	-	-	34.67	0.69	-	3
Mar-27 4.80	0.63	-	-	-	34.50	0.65	-	151
Mar-27 5.00	0.52	-	-	-	34.14	0.59	-	33
Mar-27 5.25	0.41	0.25	0.25	0.25	33.66	0.50	1	603
Mar-27 5.30	0.38	0.23	0.23	0.23	33.55	0.48	1	741
Mar-27 5.50	0.31	-	-	-	33.14	0.42	-	275
Mar-27 5.75	0.22	-	-	-	32.61	0.34	-	50
Mar-27 6.00	0.16	-	-	-	32.09	0.27	-	1
Mar-27 6.25	0.11	-	-	-	31.57	0.20	-	250
Mar-27 6.50	0.08	-	-	-	31.05	0.15	-	150
Jun-27 2.00	3.12	-	-	-	36.93	1.00	-	2
Jun-27 2.20	2.92	-	-	-	36.65	1.00	-	25
Jun-27 2.30	2.82	-	-	-	36.50	1.00	-	25
Jun-27 2.40	2.72	-	-	-	36.36	1.00	-	25
Jun-27 3.00	2.13	-	-	-	35.50	0.98	-	5
Jun-27 3.40	1.77	-	-	-	34.92	0.94	-	1
Jun-27 4.00	1.27	-	-	-	34.06	0.85	-	3
Jun-27 4.10	1.19	-	-	-	33.92	0.83	-	2
Jun-27 4.40	0.98	-	-	-	33.49	0.76	-	3
Jun-27 4.50	0.92	-	-	-	33.35	0.73	-	1
Jun-27 4.90	0.68	-	-	-	32.77	0.63	-	3
Jun-27 5.00	0.63	-	-	-	32.63	0.60	-	2
Jun-27 5.25	0.51	-	-	-	32.26	0.53	-	19
Jun-27 5.50	0.41	-	-	-	31.88	0.46	-	1
Jun-27 6.25	0.19	-	-	-	30.76	0.27	-	2
Jun-27 6.50	0.15	-	-	-	30.38	0.22	-	1
Sep-27 4.40	1.03	-	-	-	32.43	0.75	-	25
Sep-27 4.50	0.96	-	-	-	32.30	0.72	-	25
Sep-27 4.80	0.79	-	-	-	31.90	0.65	-	1
Sep-27 5.00	0.68	-	-	-	31.64	0.60	-	1
Sep-27 5.25	0.57	-	-	-	31.33	0.54	-	5
Dec-27 2.00	3.12	-	-	-	36.55	1.00	-	25
Dec-27 2.10	3.02	-	-	-	36.43	1.00	-	25
Dec-27 2.20	2.92	-	-	-	36.31	1.00	-	25
Dec-27 2.30	2.82	-	-	-	36.18	1.00	-	25
Dec-27 2.40	2.72	-	-	-	36.06	1.00	-	25
Dec-27 3.70	1.58	-	-	-	34.45	0.86	-	1
Dec-27 4.10	1.29	-	-	-	33.95	0.80	-	25
Dec-27 4.50	1.04	-	-	-	33.46	0.72	-	1
Dec-27 4.80	0.88	-	-	-	33.08	0.65	-	2
Dec-27 4.90	0.82	-	-	-	32.96	0.63	-	1
Dec-27 5.00	0.77	-	-	-	32.84	0.61	-	4
Dec-27 5.25	0.67	-	-	-	32.57	0.55	-	2
Dec-27 5.75	0.48	-	-	-	32.12	0.45	-	4,000
Mar-28 6.00	0.49	-	-	-	32.52	0.42	-	2
Jun-28 5.00	0.99	-	-	-	35.54	0.62	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	-	-	-	-	33.40	-	-	150
Oct-26 4.50	-	-	-	-	32.63	-0.01	-	20
Oct-26 4.70	0.01	-	-	-	32.12	-0.06	-	9
Oct-26 4.80	0.02	-	-	-	31.87	-0.12	-	800
Oct-26 4.90	0.04	-	-	-	31.61	-0.21	-	10
Oct-26 5.25	0.19	0.17	0.17	0.17	30.81	-0.68	10	30
Nov-26 4.80	0.11	-	-	-	33.23	-0.27	-	1
Dec-26 2.60	-	-	-	-	37.64	-	-	4
Dec-26 2.80	-	-	-	-	37.16	-	-	20
Dec-26 2.90	-	-	-	-	36.91	-	-	20
Dec-26 3.30	-	-	-	-	35.95	-	-	20
Dec-26 3.50	-	-	-	-	35.47	-0.01	-	19
Dec-26 3.70	0.01	-	-	-	34.98	-0.02	-	4
Dec-26 3.80	0.01	-	-	-	34.74	-0.03	-	151
Dec-26 3.90	0.01	-	-	-	34.50	-0.04	-	137
Dec-26 4.00	0.02	-	-	-	34.26	-0.05	-	847
Dec-26 4.10	0.03	-	-	-	34.02	-0.07	-	12
Dec-26 4.20	0.04	-	-	-	33.78	-0.09	-	105
Dec-26 4.30	0.05	-	-	-	33.53	-0.12	-	7
Dec-26 4.40	0.06	-	-	-	33.29	-0.15	-	54
Dec-26 4.50	0.08	-	-	-	33.05	-0.19	-	7
Dec-26 4.60	0.11	-	-	-	32.81	-0.23	-	7
Dec-26 4.70	0.14	-	-	-	32.57	-0.27	-	3
Dec-26 4.80	0.17	-	-	-	32.33	-0.32	-	8
Dec-26 4.90	0.21	-	-	-	32.09	-0.37	-	6
Dec-26 5.00	0.25	-	-	-	31.85	-0.43	-	160
Dec-26 5.25	0.38	-	-	-	31.31	-0.57	-	34
Dec-26 5.50	0.55	-	-	-	30.82	-0.69	-	16
Dec-26 5.75	0.74	-	-	-	30.33	-0.80	-	1
Dec-26 6.00	0.96	-	-	-	29.84	-0.88	-	100
Mar-27 3.20	0.01	-	-	-	35.51	-0.02	-	40
Mar-27 3.50	0.02	-	-	-	34.99	-0.04	-	17
Mar-27 3.70	0.04	-	-	-	34.63	-0.07	-	20
Mar-27 4.00	0.08	-	-	-	34.10	-0.12	-	4
Mar-27 4.10	0.09	-	-	-	33.93	-0.14	-	1
Mar-27 4.40	0.16	-	-	-	33.40	-0.22	-	20
Mar-27 4.60	0.22	-	-	-	33.05	-0.28	-	25
Mar-27 4.70	0.26	-	-	-	32.87	-0.31	-	255
Mar-27 4.80	0.30	-	-	-	32.70	-0.35	-	2
Mar-27 5.00	0.38	-	-	-	32.34	-0.42	-	13
Mar-27 5.25	0.52	-	-	-	31.86	-0.51	-	3
Mar-27 5.50	0.67	-	-	-	31.34	-0.60	-	6
Mar-27 5.75	0.84	-	-	-	30.81	-0.69	-	1
Jun-27 3.50	0.05	-	-	-	34.33	-0.07	-	30
Jun-27 3.70	0.08	-	-	-	34.04	-0.10	-	25
Jun-27 4.00	0.13	-	-	-	33.61	-0.15	-	3
Jun-27 4.10	0.15	-	-	-	33.47	-0.17	-	2
Jun-27 4.40	0.23	-	-	-	33.04	-0.24	-	3
Jun-27 4.50	0.27	-	-	-	32.90	-0.27	-	1
Jun-27 5.00	0.47	-	-	-	32.18	-0.41	-	7
Jun-27 5.25	0.60	-	-	-	31.81	-0.49	-	2
Jun-27 5.50	0.75	-	-	-	31.43	-0.56	-	3
Jun-27 6.00	1.10	-	-	-	30.68	-0.70	-	2
Sep-27 3.20	0.05	-	-	-	33.93	-0.06	-	5
Sep-27 4.50	0.33	-	-	-	32.24	-0.29	-	2
Sep-27 4.80	0.46	-	-	-	31.84	-0.36	-	1
Sep-27 5.00	0.55	-	-	-	31.58	-0.41	-	1
Sep-27 5.25	0.68	-	-	-	31.27	-0.47	-	3
Sep-27 5.50	0.83	-	-	-	30.96	-0.54	-	1
Dec-27 3.20	0.08	-	-	-	34.82	-0.08	-	15,000
Dec-27 3.50	0.13	-	-	-	34.45	-0.12	-	20
Dec-27 4.00	0.24	-	-	-	33.83	-0.20	-	26
Dec-27 4.60	0.46	-	-	-	33.08	-0.32	-	25
Dec-27 4.80	0.54	-	-	-	32.83	-0.36	-	2
Dec-27 4.90	0.59	-	-	-	32.71	-0.38	-	4,001
Dec-27 5.00	0.64	-	-	-	32.59	-0.40	-	4
Dec-27 5.25	0.77	-	-	-	32.32	-0.46	-	4
Dec-27 5.50	0.92	-	-	-	32.09	-0.51	-	2
Mar-28 3.50	0.16	-	-	-	34.73	-0.13	-	25
Mar-28 5.00	0.70	-	-	-	33.06	-0.40	-	1
Jun-28 4.20	0.43	-	-	-	35.03	-0.25	-	25
Jun-28 4.40	0.50	-	-	-	34.86	-0.28	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-29 3.40	2.09	-	-	-	41.06	0.75	-	2

	Previous Close	20.82		05/10/26
	IBERDROLA Close	21.00		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.50	1.52	-	-	-	19.01	0.99	-	3
Oct-26 20.00	1.03	-	-	-	18.38	0.94	-	2
Oct-26 20.50	0.59	-	-	-	17.76	0.79	-	5,008
Oct-26 21.00	0.26	-	-	-	17.13	0.52	-	10,013
Oct-26 22.00	0.02	-	-	-	17.07	0.06	-	1
Nov-26 18.00	3.07	-	-	-	21.15	0.98	-	3
Nov-26 19.00	2.11	-	-	-	19.92	0.93	-	1
Nov-26 20.00	1.24	-	-	-	18.68	0.79	-	1
Nov-26 20.50	0.86	-	-	-	18.06	0.67	-	2
Nov-26 21.00	0.55	-	-	-	17.44	0.53	-	4
Nov-26 21.50	0.34	-	-	-	17.42	0.38	-	1
Nov-26 22.00	0.19	-	-	-	17.41	0.25	-	52
Dec-26 6.00	15.03	-	-	-	36.26	1.00	-	25
Dec-26 14.50	6.57	-	-	-	25.60	1.00	-	2
Dec-26 15.00	6.08	-	-	-	24.97	1.00	-	4
Dec-26 16.00	5.08	-	-	-	23.72	1.00	-	4
Dec-26 17.00	4.10	-	-	-	22.47	0.99	-	6,500
Dec-26 17.50	3.61	-	-	-	21.84	0.97	-	2
Dec-26 18.00	3.13	-	-	-	21.21	0.96	-	6,001
Dec-26 18.50	2.66	-	-	-	20.58	0.93	-	32
Dec-26 19.00	2.20	-	-	-	19.96	0.89	-	343
Dec-26 19.50	1.77	-	-	-	19.33	0.83	-	26,516
Dec-26 20.00	1.38	-	-	-	18.70	0.75	-	7,515
Dec-26 20.50	1.02	-	-	-	18.08	0.65	-	40
Dec-26 21.00	0.71	0.57	0.57	0.57	17.45	0.54	1	17
Dec-26 21.50	0.49	-	-	-	17.39	0.42	-	5,011
Dec-26 22.00	0.32	0.31	0.31	0.31	17.34	0.31	1	312
Dec-26 22.50	0.20	-	-	-	17.28	0.22	-	517
Dec-26 23.00	0.12	-	-	-	17.23	0.14	-	105
Dec-26 23.50	0.06	-	-	-	17.17	0.09	-	6
Dec-26 24.00	0.03	-	-	-	17.12	0.05	-	1
Dec-26 25.00	0.01	-	-	-	17.01	0.01	-	1
Mar-27 12.00	9.08	-	-	-	27.23	1.00	-	5
Mar-27 16.00	5.12	-	-	-	23.10	0.98	-	10
Mar-27 16.50	4.64	-	-	-	22.58	0.97	-	5
Mar-27 18.00	3.24	-	-	-	21.04	0.90	-	4
Mar-27 19.50	1.99	-	-	-	19.49	0.76	-	22
Mar-27 20.00	1.62	-	-	-	18.97	0.69	-	102
Mar-27 20.50	1.30	-	-	-	18.46	0.62	-	8
Mar-27 21.00	1.01	-	-	-	17.94	0.54	-	514
Mar-27 22.00	0.60	-	-	-	17.72	0.37	-	25
Mar-27 22.50	0.45	-	-	-	17.61	0.30	-	4
Mar-27 23.00	0.32	-	-	-	17.50	0.24	-	258
Mar-27 24.00	0.16	-	-	-	17.27	0.14	-	161
Mar-27 26.00	0.03	-	-	-	16.83	0.03	-	17
Jun-27 17.00	4.27	-	-	-	21.85	0.91	-	110
Jun-27 17.50	3.83	-	-	-	21.40	0.88	-	100
Jun-27 18.00	3.41	-	-	-	20.94	0.85	-	1
Jun-27 18.50	3.01	-	-	-	20.49	0.81	-	7
Jun-27 19.00	2.63	-	-	-	20.04	0.76	-	5,500
Jun-27 19.50	2.27	-	-	-	19.59	0.72	-	7
Jun-27 20.00	1.93	-	-	-	19.13	0.66	-	105
Jun-27 20.50	1.62	-	-	-	18.68	0.61	-	3
Jun-27 21.00	1.34	-	-	-	18.23	0.55	-	5,013
Jun-27 22.00	0.90	-	-	-	18.02	0.42	-	305
Jun-27 22.50	0.72	-	-	-	17.92	0.37	-	1
Jun-27 23.00	0.58	-	-	-	17.82	0.31	-	100
Jun-27 24.00	0.36	-	-	-	17.61	0.22	-	2
Jun-27 25.00	0.21	-	-	-	17.40	0.14	-	150
Sep-27 10.50	10.57	-	-	-	27.23	1.00	-	3
Sep-27 16.50	4.76	-	-	-	22.19	0.92	-	10,100
Sep-27 17.00	4.32	-	-	-	21.77	0.89	-	100
Sep-27 17.50	3.90	-	-	-	21.34	0.86	-	100
Sep-27 19.50	2.38	-	-	-	19.66	0.71	-	155
Sep-27 20.50	1.75	-	-	-	18.82	0.61	-	1
Sep-27 22.00	1.04	-	-	-	18.21	0.44	-	5
Sep-27 24.00	0.47	-	-	-	17.83	0.25	-	4
Dec-27 10.00	11.07	-	-	-	27.53	1.00	-	30
Dec-27 13.00	8.10	-	-	-	25.11	0.99	-	50
Dec-27 14.00	7.12	-	-	-	24.30	0.98	-	5
Dec-27 15.00	6.17	-	-	-	23.49	0.96	-	5
Dec-27 16.00	5.27	-	-	-	22.68	0.92	-	26
Dec-27 16.50	4.83	-	-	-	22.27	0.89	-	25
Dec-27 17.00	4.41	-	-	-	21.87	0.87	-	7,530
Dec-27 17.50	4.00	-	-	-	21.46	0.84	-	25
Dec-27 18.00	3.61	-	-	-	21.06	0.80	-	10,005
Dec-27 18.50	3.24	-	-	-	20.65	0.77	-	251
Dec-27 19.00	2.88	-	-	-	20.25	0.73	-	157
Dec-27 19.50	2.55	-	-	-	19.84	0.69	-	395
Dec-27 20.00	2.23	-	-	-	19.44	0.64	-	13,211
Dec-27 21.00	1.66	-	-	-	18.63	0.55	-	8,750
Dec-27 22.00	1.24	-	-	-	18.46	0.45	-	5,004
Dec-27 23.00	0.90	-	-	-	18.28	0.36	-	6
Dec-27 24.00	0.63	-	-	-	18.11	0.28	-	2,757
Dec-27 25.00	0.44	-	-	-	17.93	0.21	-	2,002
Mar-28 19.00	2.97	-	-	-	20.14	0.72	-	1
Mar-28 20.00	2.32	-	-	-	19.36	0.64	-	102
Mar-28 21.00	1.77	-	-	-	18.58	0.55	-	6
Mar-28 26.00	0.37	-	-	-	17.63	0.18	-	1
Jun-28 10.00	11.07	-	-	-	26.75	1.00	-	2
Jun-28 20.00	2.49	-	-	-	19.45	0.63	-	1
Jun-28 20.50	2.23	-	-	-	19.09	0.59	-	1
Jun-28 22.50	1.36	-	-	-	18.46	0.44	-	7
Jun-28 28.00	0.26	-	-	-	17.50	0.12	-	15
Sep-28 19.50	2.85	-	-	-	20.02	0.67	-	75
Sep-28 20.00	2.57	-	-	-	19.67	0.63	-	25
Dec-28 16.00	5.41	-	-	-	21.97	0.88	-	5,000
Dec-28 18.00	3.90	-	-	-	20.64	0.76	-	500
Dec-28 18.50	3.58	-	-	-	20.31	0.73	-	25
Dec-28 19.00	3.25	-	-	-	19.97	0.70	-	1
Dec-28 22.00	1.72	-	-	-	18.50	0.48	-	1
Dec-28 23.00	1.37	-	-	-	18.35	0.42	-	1
Dec-28 24.00	1.09	-	-	-	18.21	0.35	-	15
Dec-28 25.00	0.85	-	-	-	18.07	0.29	-	10
Dec-28 26.00	0.66	-	-	-	17.93	0.24	-	1
Dec-29 15.00	6.32	-	-	-	22.56	0.90	-	1
Dec-29 18.00	4.14	-	-	-	20.71	0.74	-	6,000
Dec-29 19.00	3.52	-	-	-	20.09	0.68	-	25
Dec-29 21.50	2.28	-	-	-	18.80	0.53	-	1
Dec-29 23.00	1.75	-	-	-	18.66	0.45	-	3
Dec-29 25.00	1.21	-	-	-	18.47	0.35	-	1
Jun-30 21.00	2.76	-	-	-	19.82	0.57	-	1
Dec-30 18.00	4.46	-	-	-	22.21	0.72	-	245

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 19.00	-	-	-	-	20.19	-	-	5,013
Oct-26 19.50	-	-	-	-	19.56	-0.01	-	28
Oct-26 20.00	0.02	-	-	-	18.93	-0.06	-	23
Oct-26 20.25	0.04	-	-	-	18.62	-0.12	-	2
Oct-26 20.50	0.08	-	-	-	18.31	-0.21	-	1
Oct-26 20.75	0.15	-	-	-	17.99	-0.34	-	10
Oct-26 21.50	0.57	-	-	-	17.65	-0.77	-	1
Nov-26 18.00	0.01	-	-	-	20.92	-0.02	-	6
Nov-26 19.00	0.04	-	-	-	19.69	-0.07	-	19
Nov-26 19.50	0.09	-	-	-	19.07	-0.12	-	23
Nov-26 20.00	0.17	0.19	0.19	0.19	18.45	-0.21	5	25,015
Dec-26 9.00	-	-	-	-	32.26	-	-	2,000
Dec-26 9.50	-	-	-	-	31.63	-	-	2
Dec-26 9.75	-	-	-	-	31.32	-	-	25
Dec-26 10.50	-	-	-	-	30.38	-	-	502
Dec-26 11.00	-	-	-	-	29.75	-	-	1,348
Dec-26 11.50	-	-	-	-	29.12	-	-	26
Dec-26 12.00	-	-	-	-	28.50	-	-	10,150
Dec-26 13.00	-	-	-	-	27.24	-	-	21
Dec-26 13.50	-	-	-	-	26.61	-	-	10,000
Dec-26 14.00	-	-	-	-	25.99	-	-	15,010
Dec-26 14.50	-	-	-	-	25.36	-	-	10
Dec-26 15.00	-	-	-	-	24.73	-	-	2
Dec-26 15.50	-	-	-	-	24.11	-	-	30
Dec-26 16.00	-	-	-	-	23.48	-	-	34,287
Dec-26 16.50	0.01	-	-	-	22.85	-0.01	-	255
Dec-26 17.00	0.01	-	-	-	22.23	-0.01	-	67,047
Dec-26 17.50	0.02	-	-	-	21.60	-0.02	-	10,009
Dec-26 18.00	0.04	-	-	-	20.97	-0.04	-	81,283
Dec-26 18.50	0.06	-	-	-	20.34	-0.07	-	7,410
Dec-26 19.00	0.10	-	-	-	19.72	-0.11	-	11,525
Dec-26 19.50	0.17	-	-	-	19.09	-0.17	-	16,517
Dec-26 20.00	0.27	-	-	-	18.46	-0.25	-	85,024
Dec-26 20.50	0.41	-	-	-	17.84	-0.35	-	3
Dec-26 21.00	0.61	-	-	-	17.21	-0.47	-	888
Dec-26 21.50	0.88	-	-	-	17.15	-0.59	-	11
Dec-26 22.00	1.22	-	-	-	17.10	-0.71	-	3
Mar-27 10.50	-	-	-	-	27.75	-	-	1
Mar-27 14.00	0.01	-	-	-	24.14	-0.01	-	1
Mar-27 15.00	0.02	-	-	-	23.11	-0.01	-	1
Mar-27 16.00	0.04	-	-	-	22.08	-0.03	-	21
Mar-27 16.50	0.06	-	-	-	21.56	-0.04	-	4
Mar-27 18.00	0.17	-	-	-	20.02	-0.12	-	4
Mar-27 18.50	0.24	-	-	-	19.50	-0.16	-	3
Mar-27 19.00	0.33	-	-	-	18.98	-0.21	-	5,011
Mar-27 19.50	0.44	-	-	-	18.47	-0.27	-	306
Mar-27 20.00	0.58	-	-	-	17.95	-0.33	-	80
Mar-27 24.00	3.20	-	-	-	16.25	-0.90	-	1
Jun-27 15.00	0.05	-	-	-	22.75	-0.03	-	13
Jun-27 15.50	0.07	-	-	-	22.30	-0.04	-	2
Jun-27 16.00	0.09	-	-	-	21.84	-0.05	-	1,020
Jun-27 16.50	0.13	-	-	-	21.39	-0.07	-	12
Jun-27 17.00	0.17	-	-	-	20.94	-0.09	-	5,524
Jun-27 17.50	0.23	-	-	-	20.49	-0.12	-	5
Jun-27 18.00	0.30	-	-	-	20.03	-0.15	-	19
Jun-27 18.50	0.39	-	-	-	19.58	-0.19	-	5
Jun-27 19.00	0.50	-	-	-	19.13	-0.24	-	9
Jun-27 19.50	0.63	-	-	-	18.68	-0.29	-	50
Jun-27 20.00	0.78	-	-	-	18.22	-0.35	-	14,023
Jun-27 21.00	1.19	-	-	-	17.32	-0.48	-	4,000
Jun-27 23.00	2.47	-	-	-	16.91	-0.74	-	2
Sep-27 16.00	0.20	-	-	-	21.73	-0.09	-	35,004
Sep-27 16.50	0.26	-	-	-	21.31	-0.11	-	200
Sep-27 17.00	0.32	-	-	-	20.89	-0.14	-	105
Sep-27 17.50	0.41	-	-	-	20.46	-0.17	-	200
Sep-27 18.00	0.50	-	-	-	20.04	-0.21	-	5,300
Sep-27 19.00	0.75	-	-	-	19.20	-0.29	-	50
Sep-27 19.50	0.91	-	-	-	18.78	-0.34	-	3,050
Sep-27 20.00	1.09	-	-	-	18.36	-0.39	-	27
Sep-27 20.50	1.29	-	-	-	17.94	-0.44	-	50
Dec-27 9.50	-	-	-	-	26.56	-	-	2,000
Dec-27 10.00	0.01	-	-	-	26.15	-	-	5
Dec-27 11.50	0.02	-	-	-	24.94	-0.01	-	1,800
Dec-27 12.00	0.03	-	-	-	24.54	-0.01	-	30,000
Dec-27 13.00	0.05	-	-	-	23.73	-0.02	-	35,000
Dec-27 14.00	0.09	-	-	-	22.92	-0.04	-	10,000
Dec-27 14.50	0.12	-	-	-	22.51	-0.05	-	20,002
Dec-27 16.00	0.26	-	-	-	21.30	-0.10	-	25,001
Dec-27 16.50	0.32	-	-	-	20.89	-0.13	-	2,002
Dec-27 17.00	0.40	-	-	-	20.49	-0.15	-	2,750
Dec-27 17.50	0.49	-	-	-	20.08	-0.18	-	460
Dec-27 18.00	0.59	-	-	-	19.68	-0.22	-	409
Dec-27 18.50	0.71	-	-	-	19.27	-0.25	-	175
Dec-27 19.00	0.84	-	-	-	18.87	-0.29	-	4,815
Dec-27 19.50	1.01	-	-	-	18.46	-0.34	-	25
Dec-27 20.00	1.18	-	-	-	18.06	-0.39	-	9,250
Dec-27 21.00	1.62	-	-	-	17.25	-0.49	-	1,250
Dec-27 22.00	2.20	-	-	-	17.08	-0.59	-	50
Mar-28 18.00	0.70	-	-	-	19.18	-0.23	-	200
Jun-28 13.00	0.09	-	-	-	22.33	-0.04	-	150
Jun-28 14.00	0.16	-	-	-	21.60	-0.06	-	150
Dec-28 15.00	0.33	-	-	-	19.90	-0.11	-	5,000
Dec-28 21.50	2.29	-	-	-	15.83	-0.53	-	4,000
Dec-28 24.00	3.92	-	-	-	15.47	-0.72	-	1
Dec-29 19.00	1.52	-	-	-	16.82	-0.34	-	2
Dec-30 14.50	0.63	-	-	-	19.37	-0.14	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.50	0.59	-	-	-	17.76	0.79	-	2,041
Oct-26 21.00	0.26	-	-	-	17.13	0.52	-	4,082
Nov-26 20.50	0.86	-	-	-	18.06	0.67	-	1
Nov-26 21.00	0.56	-	-	-	17.44	0.53	-	4
Nov-26 21.50	0.34	-	-	-	17.42	0.38	-	2,122
Nov-26 22.00	0.19	-	-	-	17.41	0.25	-	4,244
Dec-26 14.00	7.07	-	-	-	26.23	0.99	-	150
Dec-26 14.50	6.57	-	-	-	25.60	0.99	-	810
Dec-26 18.00	3.13	-	-	-	21.21	0.95	-	10
Dec-26 18.50	2.66	-	-	-	20.58	0.92	-	200
Dec-26 19.00	2.21	-	-	-	19.96	0.88	-	50
Dec-26 20.00	1.38	-	-	-	18.70	0.75	-	10
Dec-26 20.50	1.02	-	-	-	18.08	0.65	-	1
Dec-26 21.00	0.72	-	-	-	17.45	0.54	-	15
Dec-26 22.00	0.32	-	-	-	17.34	0.31	-	17
Mar-27 20.50	1.27	-	-	-	18.46	0.59	-	1
Mar-27 21.00	0.99	-	-	-	17.94	0.51	-	10
Mar-27 24.00	0.16	-	-	-	17.27	0.14	-	10
Jun-27 24.00	0.36	-	-	-	17.61	0.21	-	5
Dec-27 12.00	8.71	-	-	-	25.92	0.95	-	2,000
Dec-27 17.00	4.29	-	-	-	21.87	0.81	-	2
Jun-30 21.00	2.74	-	-	-	19.82	0.50	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.25	0.04	-	-	-	18.62	-0.12	-	1
Dec-26 15.00	-	-	-	-	24.73	-	-	600
Dec-26 16.00	-	-	-	-	23.48	-	-	1
Dec-26 19.00	0.10	-	-	-	19.72	-0.11	-	21
Dec-26 19.50	0.17	-	-	-	19.09	-0.17	-	4
Dec-26 19.50	0.17	-	-	-	19.09	-0.17	-	10
Dec-26 20.00	0.27	-	-	-	18.46	-0.25	-	6
Dec-26 21.00	0.60	-	-	-	17.21	-0.46	-	10
Dec-26 21.00	0.60	-	-	-	17.21	-0.46	-	10
Dec-26 22.00	1.20	-	-	-	17.10	-0.69	-	10
Dec-27 12.00	0.03	-	-	-	24.54	-0.01	-	2,000

	Previous Close	53.24		05/10/26
	INDITEX Close	53.00		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 52.25	1.27	-	-	-	22.06	0.66	-	3
Oct-26 56.11	0.05	-	-	-	20.97	0.06	-	252
Oct-26 61.92	-	-	-	-	19.99	-	-	3
Oct-26 63.85	-	-	-	-	19.66	-	-	100
Nov-26 50.00	3.59	-	-	-	23.74	0.78	-	150
Nov-26 50.31	3.34	-	-	-	23.50	0.76	-	250
Nov-26 54.17	1.06	-	-	-	21.31	0.39	-	75
Nov-26 56.11	0.49	-	-	-	21.02	0.22	-	32
Nov-26 58.05	0.20	-	-	-	20.73	0.11	-	2
Nov-26 63.85	-	-	-	-	19.85	-	-	1
Nov-26 65.78	-	-	-	-	19.56	-	-	100
Dec-26 35.80	17.26	-	-	-	36.47	1.00	-	3
Dec-26 38.70	14.38	-	-	-	34.53	0.99	-	1
Dec-26 39.67	13.42	-	-	-	33.89	0.99	-	50
Dec-26 40.63	12.48	-	-	-	33.25	0.98	-	25
Dec-26 44.49	8.80	-	-	-	30.67	0.92	-	120
Dec-26 46.44	7.07	-	-	-	29.37	0.86	-	26
Dec-26 47.41	6.24	-	-	-	28.73	0.83	-	325
Dec-26 48.38	5.46	-	-	-	28.08	0.79	-	400
Dec-26 50.00	4.25	-	-	-	27.00	0.70	-	2
Dec-26 50.31	4.03	-	-	-	26.79	0.69	-	50
Dec-26 52.25	2.78	-	-	-	25.50	0.57	-	31
Dec-26 54.17	1.83	1.80	1.80	1.80	24.81	0.44	1	58
Dec-26 56.11	1.14	-	-	-	24.49	0.32	-	149
Dec-26 58.00	0.68	-	-	-	24.18	0.22	-	750
Dec-26 58.05	0.67	-	-	-	24.17	0.21	-	660
Dec-26 59.99	0.37	-	-	-	23.86	0.13	-	207
Dec-26 61.92	0.19	-	-	-	23.54	0.08	-	253
Dec-26 63.85	0.09	-	-	-	23.23	0.04	-	212
Dec-26 65.78	0.04	-	-	-	22.91	0.02	-	18
Dec-26 67.72	0.02	-	-	-	22.59	0.01	-	15
Dec-26 69.66	0.01	-	-	-	22.28	-	-	10
Dec-26 71.60	-	-	-	-	21.96	-	-	3
Mar-27 52.25	4.14	-	-	-	25.50	0.58	-	100
Mar-27 54.17	3.17	-	-	-	24.89	0.50	-	4
Mar-27 58.05	1.73	-	-	-	24.35	0.33	-	100
Mar-27 59.99	1.25	-	-	-	24.08	0.26	-	4
Mar-27 61.92	0.88	-	-	-	23.82	0.20	-	8
Mar-27 63.85	0.59	-	-	-	23.55	0.15	-	410
Mar-27 65.78	0.38	-	-	-	23.28	0.10	-	300
Mar-27 67.72	0.25	-	-	-	23.01	0.07	-	85
Mar-27 69.66	0.15	-	-	-	22.74	0.05	-	25
Mar-27 71.60	0.09	-	-	-	22.48	0.03	-	10
Mar-27 73.53	0.05	-	-	-	22.21	0.02	-	20
Jun-27 38.70	15.17	-	-	-	32.95	0.92	-	150
Jun-27 45.47	9.56	-	-	-	29.62	0.79	-	25
Jun-27 50.31	6.20	-	-	-	27.25	0.65	-	25
Jun-27 54.17	4.05	-	-	-	25.74	0.51	-	1
Jun-27 58.05	2.53	-	-	-	25.10	0.38	-	150
Jun-27 59.99	1.98	-	-	-	24.79	0.32	-	188
Jun-27 61.92	1.48	-	-	-	24.47	0.26	-	100
Jun-27 69.66	0.42	-	-	-	23.21	0.09	-	100
Jun-27 71.60	0.28	-	-	-	22.89	0.07	-	25
Jun-27 73.53	0.19	-	-	-	22.57	0.05	-	50
Sep-27 54.17	4.93	-	-	-	26.15	0.53	-	2
Sep-27 59.99	2.76	-	-	-	25.27	0.36	-	25
Sep-27 63.85	1.78	-	-	-	24.69	0.26	-	26
Sep-27 69.66	0.86	-	-	-	23.82	0.15	-	1
Sep-27 71.60	0.63	-	-	-	23.52	0.12	-	25
Dec-27 37.73	16.49	-	-	-	31.81	0.89	-	25
Dec-27 38.70	15.69	-	-	-	31.47	0.88	-	1
Dec-27 39.67	14.92	-	-	-	31.12	0.86	-	1
Dec-27 43.54	11.97	-	-	-	29.76	0.79	-	50
Dec-27 45.47	10.63	-	-	-	29.08	0.75	-	25
Dec-27 47.41	9.31	-	-	-	28.40	0.71	-	25
Dec-27 52.25	6.47	-	-	-	26.69	0.59	-	25
Dec-27 54.17	5.57	-	-	-	26.27	0.54	-	25
Dec-27 58.05	4.04	-	-	-	25.73	0.44	-	3
Dec-27 59.99	3.35	-	-	-	25.46	0.39	-	25
Dec-27 61.92	2.83	-	-	-	25.20	0.34	-	175
Dec-27 63.85	2.34	-	-	-	24.93	0.30	-	500
Dec-27 65.78	1.91	-	-	-	24.66	0.26	-	10
Dec-27 71.60	1.01	-	-	-	23.86	0.16	-	1
Mar-28 33.30	20.62	-	-	-	33.83	0.92	-	2
Mar-28 52.89	7.00	-	-	-	26.93	0.58	-	50
Mar-28 54.86	6.11	-	-	-	26.60	0.54	-	75
Mar-28 56.81	5.27	-	-	-	26.29	0.49	-	75
Mar-28 58.77	4.58	-	-	-	25.98	0.45	-	50
Mar-28 60.73	3.88	-	-	-	25.67	0.40	-	25
Mar-28 64.65	2.81	-	-	-	25.06	0.32	-	25
Mar-28 66.60	2.31	-	-	-	24.75	0.28	-	25
Mar-28 68.56	1.95	-	-	-	24.44	0.25	-	25
Mar-28 70.53	1.59	-	-	-	24.13	0.21	-	25
Mar-28 72.49	1.30	-	-	-	23.83	0.18	-	25
Jun-28 42.12	14.03	-	-	-	30.81	0.80	-	25
Jun-28 43.10	13.35	-	-	-	30.47	0.78	-	25
Jun-28 56.81	5.73	-	-	-	26.47	0.50	-	25
Jun-28 58.77	5.01	-	-	-	26.18	0.46	-	50
Jun-28 66.60	2.70	-	-	-	25.00	0.30	-	50
Jun-28 68.56	2.31	-	-	-	24.70	0.27	-	25
Jun-28 70.53	1.94	-	-	-	24.40	0.24	-	25
Jun-28 72.49	1.59	-	-	-	24.11	0.20	-	25
Sep-28 34.61	19.94	-	-	-	33.14	0.89	-	1
Dec-28 49.44	10.21	-	-	-	28.06	0.66	-	2
Dec-28 67.24	3.58	-	-	-	25.31	0.34	-	490
Dec-29 43.51	14.66	-	-	-	28.20	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 52.25	0.23	-	-	-	24.11	-0.28	-	2
Oct-26 47.41	-	-	-	-	25.53	-0.01	-	3
Oct-26 48.38	0.01	-	-	-	24.81	-0.02	-	3
Oct-26 50.00	0.07	-	-	-	23.60	-0.07	-	7
Oct-26 50.31	0.10	-	-	-	23.36	-0.09	-	4
Oct-26 52.25	0.47	-	-	-	21.91	-0.34	-	15
Oct-26 54.17	1.48	-	-	-	21.15	-0.71	-	6
Oct-26 56.11	3.14	-	-	-	20.82	-0.95	-	150
Nov-26 44.49	0.07	-	-	-	26.75	-0.03	-	2
Nov-26 47.41	0.23	-	-	-	24.56	-0.10	-	2
Nov-26 48.38	0.34	-	-	-	23.84	-0.14	-	5
Nov-26 50.00	0.61	-	-	-	22.63	-0.24	-	10
Nov-26 50.31	0.68	-	-	-	22.39	-0.26	-	1
Nov-26 52.25	1.30	-	-	-	20.94	-0.43	-	3
Nov-26 54.17	2.31	-	-	-	20.20	-0.63	-	1
Dec-26 32.90	-	-	-	-	36.72	-	-	26
Dec-26 33.87	0.01	-	-	-	36.07	-	-	21
Dec-26 34.83	0.01	-	-	-	35.43	-	-	25
Dec-26 35.80	0.01	-	-	-	34.79	-	-	25
Dec-26 36.76	0.02	-	-	-	34.15	-0.01	-	26
Dec-26 37.73	0.03	-	-	-	33.50	-0.01	-	150
Dec-26 38.70	0.04	-	-	-	32.85	-0.01	-	150
Dec-26 39.67	0.06	-	-	-	32.21	-0.02	-	11
Dec-26 40.63	0.08	-	-	-	31.57	-0.03	-	2
Dec-26 41.60	0.11	-	-	-	30.92	-0.04	-	86
Dec-26 42.57	0.16	-	-	-	30.27	-0.05	-	150
Dec-26 43.54	0.20	-	-	-	29.63	-0.06	-	75
Dec-26 44.49	0.28	-	-	-	28.99	-0.08	-	62
Dec-26 45.47	0.36	-	-	-	28.34	-0.10	-	35
Dec-26 46.44	0.48	-	-	-	27.69	-0.14	-	345
Dec-26 47.41	0.61	-	-	-	27.05	-0.17	-	2,410
Dec-26 48.38	0.80	-	-	-	26.40	-0.21	-	78
Dec-26 50.00	1.18	-	-	-	25.32	-0.29	-	298
Dec-26 50.31	1.27	-	-	-	25.11	-0.31	-	170
Dec-26 52.25	1.95	-	-	-	23.82	-0.44	-	302
Dec-26 54.17	2.91	-	-	-	23.13	-0.58	-	127
Dec-26 56.11	4.21	-	-	-	22.81	-0.71	-	210
Dec-26 59.99	7.41	-	-	-	22.18	-0.90	-	176
Mar-27 33.87	0.10	-	-	-	34.57	-0.02	-	50
Mar-27 34.83	0.12	-	-	-	34.00	-0.02	-	50
Mar-27 35.80	0.15	-	-	-	33.42	-0.03	-	75
Mar-27 36.76	0.19	-	-	-	32.84	-0.04	-	75
Mar-27 37.73	0.24	-	-	-	32.26	-0.05	-	25
Mar-27 38.70	0.28	-	-	-	31.68	-0.05	-	25
Mar-27 39.67	0.35	-	-	-	31.10	-0.07	-	52
Mar-27 40.63	0.43	-	-	-	30.53	-0.08	-	88
Mar-27 41.60	0.50	-	-	-	29.95	-0.09	-	10
Mar-27 42.57	0.61	-	-	-	29.37	-0.11	-	1
Mar-27 43.54	0.73	-	-	-	28.79	-0.13	-	10
Mar-27 44.49	0.85	-	-	-	28.22	-0.15	-	18
Mar-27 45.47	1.01	-	-	-	27.64	-0.17	-	13
Mar-27 47.41	1.38	-	-	-	26.48	-0.23	-	1
Mar-27 50.00	2.06	-	-	-	24.93	-0.33	-	3,012
Mar-27 50.31	2.16	-	-	-	24.75	-0.34	-	402
Mar-27 52.25	2.87	-	-	-	23.59	-0.43	-	200
Mar-27 54.17	3.82	-	-	-	22.98	-0.52	-	5
Jun-27 26.12	0.04	-	-	-	36.77	-0.01	-	1
Jun-27 30.96	0.15	-	-	-	34.39	-0.02	-	150
Jun-27 33.87	0.27	-	-	-	32.96	-0.04	-	200
Jun-27 34.83	0.32	-	-	-	32.49	-0.05	-	180
Jun-27 36.76	0.46	-	-	-	31.55	-0.07	-	25
Jun-27 38.70	0.62	-	-	-	30.60	-0.09	-	150
Jun-27 39.67	0.75	-	-	-	30.12	-0.11	-	101
Jun-27 41.60	1.00	-	-	-	29.17	-0.14	-	176
Jun-27 42.57	1.15	-	-	-	28.70	-0.16	-	150
Jun-27 43.54	1.34	-	-	-	28.22	-0.18	-	150
Jun-27 44.49	1.52	-	-	-	27.75	-0.20	-	50
Jun-27 46.44	1.97	-	-	-	26.80	-0.25	-	25
Jun-27 47.41	2.24	-	-	-	26.32	-0.28	-	153
Jun-27 48.38	2.50	-	-	-	25.85	-0.31	-	150
Jun-27 50.00	3.06	-	-	-	25.05	-0.36	-	10
Jun-27 50.31	3.17	-	-	-	24.90	-0.37	-	3
Jun-27 52.25	3.93	-	-	-	23.95	-0.45	-	150
Jun-27 56.11	6.05	-	-	-	23.07	-0.59	-	25
Jun-27 65.78	13.46	-	-	-	21.49	-0.88	-	1
Sep-27 43.54	1.76	-	-	-	27.91	-0.20	-	25
Sep-27 44.49	1.96	-	-	-	27.53	-0.22	-	25
Sep-27 45.47	2.23	-	-	-	27.13	-0.24	-	25
Sep-27 46.44	2.50	-	-	-	26.74	-0.26	-	26
Sep-27 50.00	3.66	-	-	-	25.31	-0.36	-	10
Sep-27 73.53	20.77	-	-	-	21.00	-0.97	-	1
Dec-27 21.29	0.03	-	-	-	35.50	-	-	2
Dec-27 33.87	0.60	-	-	-	31.07	-0.07	-	100
Dec-27 36.76	0.93	-	-	-	30.05	-0.10	-	25
Dec-27 37.73	1.06	-	-	-	29.71	-0.11	-	25
Dec-27 39.67	1.35	-	-	-	29.02	-0.14	-	1
Dec-27 43.54	2.13	-	-	-	27.66	-0.21	-	10
Dec-27 45.47	2.67	-	-	-	26.98	-0.25	-	1,100
Dec-27 46.44	2.94	-	-	-	26.64	-0.27	-	150
Dec-27 47.41	3.21	-	-	-	26.30	-0.30	-	325
Dec-27 48.38	3.57	-	-	-	25.96	-0.32	-	175
Dec-27 50.31	4.28	-	-	-	25.28	-0.37	-	352
Dec-27 52.25	5.08	-	-	-	24.59	-0.43	-	375
Dec-27 54.17	6.05	-	-	-	24.17	-0.49	-	450
Dec-27 56.11	7.14	-	-	-	23.90	-0.54	-	500
Dec-27 58.05	8.36	-	-	-	23.63	-0.60	-	50
Dec-27 59.99	9.64	-	-	-	23.36	-0.66	-	25
Mar-28 47.02	3.46	-	-	-	26.30	-0.29	-	1
Jun-28 43.10	2.81	-	-	-	27.37	-0.22	-	25
Jun-28 44.08	3.07	-	-	-	27.04	-0.24	-	25
Jun-28 45.06	3.33	-	-	-	26.70	-0.26	-	25
Jun-28 47.99	4.28	-	-	-	25.68	-0.32	-	25
Dec-28 51.42	6.20	-	-	-	24.50	-0.39	-	25
Dec-29 43.51	4.26	-	-	-	26.14	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 61.30	-	-	-	-	20.09	-	-	5,945
Oct-26 63.85	-	-	-	-	19.66	-	-	1
Nov-26 55.37	0.67	-	-	-	21.13	0.28	-	982
Nov-26 57.35	0.28	-	-	-	20.83	0.14	-	1,964
Nov-26 63.85	-	-	-	-	19.85	-	-	4
Dec-26 56.11	1.15	-	-	-	24.49	0.32	-	15
Dec-26 58.05	0.68	-	-	-	24.17	0.22	-	8

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 51.42	0.25	-	-	-	22.53	-0.21	-	5
Oct-26 52.25	0.47	-	-	-	21.91	-0.34	-	2
Oct-26 53.39	0.98	0.98	0.98	0.98	21.28	-0.56	5	5
Oct-26 54.17	1.48	-	-	-	21.15	-0.71	-	3
Nov-26 52.25	1.29	-	-	-	20.94	-0.42	-	1
Dec-26 42.57	0.15	-	-	-	30.27	-0.05	-	140
Dec-26 46.44	0.47	-	-	-	27.69	-0.13	-	1
Dec-26 53.39	2.45	-	-	-	23.26	-0.51	-	150
Dec-26 54.17	2.89	-	-	-	23.13	-0.56	-	23
Mar-27 42.57	0.60	-	-	-	29.37	-0.11	-	1
Jun-27 54.17	4.82	-	-	-	23.39	-0.50	-	12
Dec-27 59.99	9.39	-	-	-	23.36	-0.61	-	10

	Previous Close	59.48		05/10/26
	INDRA Close	59.72		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 60.00	1.70	-	-	-	43.54	0.49	-	129
Oct-26 62.00	0.91	-	-	-	42.73	0.32	-	22
Oct-26 64.00	0.43	-	-	-	41.93	0.18	-	2
Oct-26 66.00	0.17	-	-	-	41.13	0.09	-	16
Oct-26 68.00	0.06	-	-	-	40.32	0.04	-	13
Oct-26 70.00	0.02	-	-	-	39.52	0.01	-	12
Oct-26 72.00	-	-	-	-	38.71	-	-	8
Oct-26 74.00	-	-	-	-	37.91	-	-	8
Oct-26 86.00	-	-	-	-	33.09	-	-	4
Nov-26 60.00	3.65	-	-	-	43.44	0.53	-	1
Nov-26 66.00	1.51	-	-	-	42.40	0.29	-	6
Nov-26 68.00	1.05	-	-	-	42.06	0.22	-	2
Nov-26 70.00	0.74	-	-	-	41.71	0.17	-	5
Nov-26 72.00	0.50	-	-	-	41.37	0.12	-	445
Nov-26 78.00	0.13	-	-	-	40.33	0.04	-	2
Nov-26 80.00	0.08	-	-	-	39.98	0.02	-	7
Dec-26 30.00	29.88	-	-	-	54.01	1.00	-	25
Dec-26 31.00	28.89	-	-	-	53.62	1.00	-	25
Dec-26 32.00	27.90	-	-	-	53.23	1.00	-	25
Dec-26 35.00	24.94	-	-	-	52.06	0.99	-	25
Dec-26 45.00	15.44	-	-	-	48.15	0.92	-	21
Dec-26 47.00	13.67	-	-	-	47.37	0.90	-	4
Dec-26 48.00	12.83	-	-	-	46.98	0.88	-	5
Dec-26 50.00	11.16	-	-	-	46.20	0.84	-	5
Dec-26 52.00	9.64	-	-	-	45.42	0.79	-	3
Dec-26 54.00	8.19	-	-	-	44.63	0.73	-	130
Dec-26 56.00	6.85	-	-	-	43.85	0.67	-	51
Dec-26 58.00	5.67	-	-	-	43.07	0.61	-	82
Dec-26 60.00	4.58	-	-	-	42.40	0.54	-	196
Dec-26 62.00	3.74	-	-	-	42.37	0.47	-	4
Dec-26 64.00	3.01	-	-	-	42.35	0.41	-	14
Dec-26 66.00	2.39	-	-	-	42.33	0.34	-	87
Dec-26 68.00	1.90	-	-	-	42.31	0.29	-	12
Dec-26 70.00	1.47	-	-	-	42.29	0.24	-	20
Dec-26 74.00	0.87	-	-	-	42.24	0.16	-	15
Mar-27 38.00	22.81	-	-	-	50.24	0.94	-	28
Mar-27 49.00	13.78	-	-	-	45.88	0.80	-	1
Mar-27 60.00	6.86	-	-	-	41.55	0.57	-	1
Mar-27 62.00	5.96	-	-	-	40.99	0.52	-	26
Mar-27 64.00	5.07	-	-	-	40.44	0.47	-	2
Mar-27 70.00	3.02	-	-	-	38.76	0.33	-	11
Jun-27 41.00	21.11	-	-	-	46.87	0.88	-	6
Jun-27 50.00	14.45	-	-	-	44.00	0.76	-	1
Jun-27 60.00	8.53	-	-	-	40.88	0.58	-	3
Jun-27 66.00	6.08	-	-	-	40.21	0.47	-	1
Jun-27 70.00	4.82	-	-	-	39.76	0.40	-	11
Sep-27 20.00	40.21	-	-	-	52.59	0.99	-	1
Sep-27 33.00	28.32	-	-	-	48.89	0.94	-	2
Sep-27 36.00	25.81	-	-	-	48.03	0.91	-	1
Sep-27 58.00	10.96	-	-	-	41.77	0.63	-	1
Dec-27 38.00	24.89	-	-	-	47.37	0.88	-	1
Sep-28 52.00	17.20	-	-	-	38.85	0.73	-	25
Dec-28 62.00	13.04	-	-	-	36.53	0.62	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 38.00	-	-	-	-	52.48	-	-	5
Oct-26 44.00	-	-	-	-	49.56	-	-	1
Oct-26 46.00	-	-	-	-	48.59	-	-	2
Oct-26 47.00	-	-	-	-	48.11	-	-	1
Oct-26 48.00	0.01	-	-	-	47.62	-	-	3
Oct-26 50.00	0.02	-	-	-	46.65	-0.01	-	4
Oct-26 52.00	0.07	-	-	-	45.68	-0.04	-	2
Oct-26 54.00	0.20	-	-	-	44.71	-0.09	-	12
Oct-26 56.00	0.48	-	-	-	43.74	-0.19	-	13
Oct-26 58.00	1.02	-	-	-	42.77	-0.33	-	52
Oct-26 60.00	1.87	-	-	-	41.82	-0.51	-	26
Oct-26 62.00	3.08	-	-	-	41.01	-0.69	-	15
Oct-26 64.00	4.63	-	-	-	40.21	-0.83	-	3
Nov-26 42.00	0.09	-	-	-	50.92	-0.02	-	5
Nov-26 47.00	0.34	-	-	-	48.72	-0.07	-	1
Nov-26 50.00	0.68	-	-	-	47.40	-0.12	-	16
Nov-26 52.00	1.01	-	-	-	46.51	-0.17	-	2
Nov-26 54.00	1.47	-	-	-	45.63	-0.24	-	11
Nov-26 56.00	2.08	-	-	-	44.75	-0.31	-	2
Nov-26 58.00	2.82	-	-	-	43.87	-0.39	-	6
Dec-26 28.00	-	-	-	-	54.56	-	-	1
Dec-26 30.00	0.01	-	-	-	53.78	-	-	5
Dec-26 31.00	0.01	-	-	-	53.39	-	-	1
Dec-26 32.00	0.01	-	-	-	53.00	-	-	10
Dec-26 35.00	0.04	-	-	-	51.83	-0.01	-	1
Dec-26 37.00	0.07	-	-	-	51.05	-0.01	-	6
Dec-26 38.00	0.09	-	-	-	50.66	-0.02	-	1
Dec-26 40.00	0.16	-	-	-	49.87	-0.03	-	11
Dec-26 42.00	0.26	-	-	-	49.09	-0.04	-	10
Dec-26 44.00	0.39	-	-	-	48.31	-0.06	-	4
Dec-26 45.00	0.49	-	-	-	47.92	-0.08	-	2
Dec-26 46.00	0.59	-	-	-	47.53	-0.09	-	7
Dec-26 47.00	0.70	-	-	-	47.14	-0.10	-	6
Dec-26 48.00	0.86	-	-	-	46.75	-0.12	-	22
Dec-26 50.00	1.17	-	-	-	45.97	-0.16	-	50
Dec-26 52.00	1.64	-	-	-	45.19	-0.21	-	77
Dec-26 54.00	2.18	-	-	-	44.40	-0.27	-	151
Dec-26 58.00	3.64	-	-	-	42.84	-0.39	-	25
Dec-26 60.00	4.55	-	-	-	42.17	-0.46	-	50
Dec-26 62.00	5.71	-	-	-	42.14	-0.53	-	35
Dec-26 70.00	11.45	-	-	-	42.06	-0.77	-	1
Mar-27 37.00	0.52	-	-	-	50.38	-0.05	-	2
Mar-27 39.00	0.73	-	-	-	49.59	-0.07	-	1
Mar-27 42.00	1.09	-	-	-	48.40	-0.10	-	2
Mar-27 43.00	1.25	-	-	-	48.01	-0.11	-	1
Mar-27 44.00	1.41	-	-	-	47.61	-0.13	-	1
Mar-27 45.00	1.57	-	-	-	47.21	-0.14	-	1
Mar-27 49.00	2.47	-	-	-	45.63	-0.20	-	10
Mar-27 50.00	2.70	-	-	-	45.23	-0.22	-	10
Mar-27 52.00	3.33	-	-	-	44.44	-0.26	-	1
Mar-27 54.00	3.97	-	-	-	43.65	-0.30	-	1
Mar-27 60.00	6.45	-	-	-	41.30	-0.44	-	3
Jun-27 32.00	0.49	-	-	-	49.80	-0.04	-	1
Jun-27 50.00	3.82	-	-	-	44.07	-0.24	-	1
Jun-27 52.00	4.48	-	-	-	43.44	-0.27	-	1
Jun-27 58.00	6.87	-	-	-	41.53	-0.38	-	12
Jun-27 60.00	7.78	-	-	-	40.95	-0.42	-	4
Jun-27 62.00	8.93	-	-	-	40.73	-0.46	-	3
Sep-27 31.00	0.76	-	-	-	49.51	-0.05	-	2
Sep-27 33.00	0.99	-	-	-	48.94	-0.06	-	1
Sep-27 34.00	1.10	-	-	-	48.65	-0.07	-	1
Sep-27 36.00	1.42	-	-	-	48.08	-0.09	-	1
Sep-27 40.00	2.12	-	-	-	46.94	-0.13	-	1
Sep-27 45.00	3.35	-	-	-	45.52	-0.18	-	15
Sep-27 50.00	4.93	-	-	-	44.10	-0.25	-	25
Sep-27 56.00	7.27	-	-	-	42.39	-0.34	-	1
Dec-27 11.00	0.01	-	-	-	55.51	-	-	25
Dec-27 38.00	2.25	-	-	-	47.22	-0.12	-	1
Dec-27 44.00	3.72	-	-	-	45.38	-0.18	-	500
Sep-28 47.00	5.44	-	-	-	39.51	-0.22	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 41.00	19.14	-	-	-	49.71	0.96	-	5
Dec-26 48.00	12.82	-	-	-	46.98	0.87	-	5
Dec-26 60.00	4.59	-	-	-	42.40	0.54	-	100
Dec-26 64.00	3.00	-	-	-	42.35	0.40	-	5
Dec-26 70.00	1.48	-	-	-	42.29	0.24	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 54.00	1.47	-	-	-	45.63	-0.24	-	5
Dec-26 50.00	1.19	-	-	-	45.97	-0.16	-	5

	Previous Close	57.40		05/10/26
	LABORAT. ROVI Close	57.05		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 58.00	0.54	-	-	-	22.92	0.35	-	15
Oct-26 60.00	0.12	-	-	-	22.78	0.11	-	1
Oct-26 62.00	0.02	-	-	-	22.64	0.02	-	2
Nov-26 60.00	1.17	-	-	-	27.46	0.33	-	5
Nov-26 62.00	0.66	-	-	-	27.34	0.22	-	1
Nov-26 64.00	0.36	-	-	-	27.22	0.13	-	1
Dec-26 60.00	1.71	-	-	-	26.74	0.38	-	4
Dec-26 62.00	1.12	-	-	-	26.57	0.28	-	15
Dec-26 66.00	0.42	-	-	-	26.22	0.13	-	751
Dec-26 70.00	0.13	0.25	0.25	0.25	25.87	0.05	1	10
Dec-26 80.00	-	-	-	-	24.99	-	-	15
Dec-26 82.00	-	-	-	-	24.81	-	-	15
Dec-26 84.00	-	-	-	-	24.64	-	-	15
Dec-26 86.00	-	-	-	-	24.46	-	-	15
Dec-26 88.00	-	-	-	-	24.29	-	-	14
Dec-26 90.00	-	-	-	-	24.11	-	-	14
Dec-26 92.00	-	-	-	-	23.94	-	-	5
Dec-26 96.00	-	-	-	-	23.59	-	-	5
Dec-26 100.00	-	-	-	-	23.24	-	-	5
Mar-27 70.00	0.74	-	-	-	25.82	0.15	-	2
Mar-27 88.00	0.01	-	-	-	23.40	-	-	10
Jun-27 56.00	6.44	-	-	-	28.15	0.61	-	18
Jun-27 60.00	4.50	-	-	-	27.46	0.49	-	1
Jun-27 80.00	0.38	-	-	-	24.78	0.08	-	16

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 54.00	0.13	-	-	-	25.56	-0.10	-	5
Oct-26 58.00	1.49	-	-	-	24.03	-0.64	-	20
Nov-26 52.00	0.62	-	-	-	30.61	-0.17	-	1
Nov-26 54.00	1.08	-	-	-	29.63	-0.27	-	1
Nov-26 56.00	1.76	-	-	-	28.65	-0.40	-	11
Dec-26 40.00	0.03	-	-	-	34.85	-0.01	-	1
Dec-26 50.00	0.63	-	-	-	30.53	-0.15	-	2
Dec-26 52.00	1.01	-	-	-	29.66	-0.22	-	1
Dec-26 54.00	1.54	-	-	-	28.80	-0.30	-	7
Dec-26 56.00	2.26	-	-	-	27.93	-0.41	-	6
Dec-26 58.00	3.22	-	-	-	27.40	-0.52	-	7
Dec-26 60.00	4.44	-	-	-	27.22	-0.63	-	55
Dec-26 62.00	5.86	-	-	-	27.05	-0.73	-	1,500
Dec-26 66.00	9.19	-	-	-	26.70	-0.89	-	10
Dec-26 68.00	11.03	-	-	-	26.52	-0.94	-	65
Mar-27 50.00	1.51	-	-	-	29.78	-0.21	-	2
Mar-27 54.00	2.66	-	-	-	28.49	-0.33	-	5
Mar-27 56.00	3.48	-	-	-	27.85	-0.41	-	6
Mar-27 58.00	4.44	-	-	-	27.38	-0.48	-	7
Mar-27 60.00	5.54	-	-	-	27.11	-0.56	-	8
Mar-27 62.00	6.85	-	-	-	26.84	-0.64	-	2
Jun-27 43.00	0.87	-	-	-	31.83	-0.11	-	10
Jun-27 44.00	1.02	-	-	-	31.55	-0.12	-	20
Jun-27 45.00	1.17	-	-	-	31.28	-0.14	-	5
Jun-27 54.00	3.59	-	-	-	28.81	-0.34	-	1
Jun-27 58.00	5.37	-	-	-	27.84	-0.46	-	1
Jun-27 60.00	6.46	-	-	-	27.57	-0.52	-	14
Jun-27 70.00	13.62	-	-	-	26.23	-0.81	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	1.49	-	-	-	29.78	-0.21	-	3

	Previous Close	4.20		05/10/26
	MAPFRE Close	4.26		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.20	0.09	0.10	0.10	0.10	17.47	0.69	5	5
Oct-26 4.50	-	-	-	-	17.24	0.04	-	1
Oct-26 4.60	-	-	-	-	17.16	0.01	-	10
Nov-26 4.40	0.07	0.08	0.08	0.08	19.60	0.35	5	8
Nov-26 4.50	0.04	0.09	0.09	0.09	19.51	0.24	1	42
Nov-26 4.60	0.02	-	-	-	19.43	0.15	-	20
Dec-26 3.90	0.39	-	-	-	20.21	0.88	-	5
Dec-26 4.10	0.24	-	-	-	20.13	0.71	-	35
Dec-26 4.40	0.09	-	-	-	19.95	0.37	-	10
Dec-26 4.50	0.06	-	-	-	19.86	0.27	-	13
Mar-27 4.00	0.37	-	-	-	21.08	0.70	-	1
Mar-27 4.10	0.31	-	-	-	21.04	0.63	-	3
Mar-27 4.20	0.25	-	-	-	21.00	0.56	-	3
Mar-27 4.30	0.21	-	-	-	20.95	0.49	-	1
Mar-27 4.90	0.05	-	-	-	20.53	0.16	-	30
Jun-27 4.20	0.32	-	-	-	22.09	0.56	-	7
Jun-27 4.30	0.27	-	-	-	22.04	0.51	-	8
Jun-27 4.50	0.19	-	-	-	21.92	0.41	-	2
Jun-27 4.60	0.16	-	-	-	21.86	0.36	-	1
Jun-27 5.00	0.07	-	-	-	21.61	0.19	-	1
Dec-27 5.00	0.16	-	-	-	24.09	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.30	0.08	-	-	-	20.01	-0.59	-	14
Oct-26 4.40	0.15	-	-	-	19.92	-0.82	-	4
Nov-26 4.20	0.10	-	-	-	21.56	-0.40	-	10
Nov-26 4.50	0.28	-	-	-	21.33	-0.75	-	1
Dec-26 3.20	-	-	-	-	21.08	-	-	2
Dec-26 3.60	0.01	-	-	-	20.93	-0.05	-	3
Dec-26 3.70	0.02	-	-	-	20.89	-0.08	-	116
Dec-26 3.80	0.03	-	-	-	20.85	-0.13	-	20
Dec-26 4.00	0.07	-	-	-	20.77	-0.29	-	5
Dec-26 4.10	0.11	-	-	-	20.73	-0.38	-	9
Dec-26 4.20	0.16	-	-	-	20.69	-0.48	-	50
Dec-26 4.30	0.21	-	-	-	20.64	-0.59	-	11
Dec-26 4.50	0.35	-	-	-	20.46	-0.76	-	20
Mar-27 3.50	0.02	-	-	-	20.22	-0.07	-	4
Mar-27 3.60	0.03	-	-	-	20.18	-0.11	-	1
Mar-27 3.70	0.05	-	-	-	20.14	-0.15	-	5
Mar-27 4.00	0.13	-	-	-	20.02	-0.32	-	3,000
Mar-27 4.40	0.33	-	-	-	19.82	-0.61	-	1
Jun-27 3.70	0.11	-	-	-	20.82	-0.23	-	3
Dec-27 3.60	0.17	-	-	-	22.17	-0.25	-	10

	Previous Close	10.23		05/10/26
	MELIA HOTELS Close	9.97		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 10.00	0.54	-	-	-	29.53	0.53	-	20
Dec-26 11.00	0.19	0.20	0.20	0.20	28.63	0.26	2	17
Dec-26 11.50	0.10	-	-	-	28.18	0.15	-	3
Dec-26 13.00	0.01	-	-	-	26.82	0.02	-	35
Mar-27 7.75	2.42	-	-	-	32.52	0.91	-	8
Mar-27 8.75	1.61	-	-	-	31.15	0.78	-	5
Mar-27 10.00	0.83	-	-	-	29.46	0.56	-	1,900
Mar-27 12.00	0.20	-	-	-	28.05	0.21	-	400
Mar-27 12.50	0.13	-	-	-	27.70	0.15	-	50
Jun-27 7.50	2.76	-	-	-	31.54	0.90	-	5
Jun-27 7.75	2.55	-	-	-	31.28	0.88	-	5
Sep-27 7.25	3.00	-	-	-	31.10	0.91	-	5
Dec-27 7.00	3.26	-	-	-	30.83	0.91	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 9.50	0.04	-	-	-	28.33	-0.16	-	4
Dec-26 8.25	0.06	-	-	-	32.04	-0.08	-	30
Dec-26 11.00	1.17	-	-	-	28.18	-0.76	-	20
Mar-27 9.25	0.44	-	-	-	30.15	-0.30	-	50
Mar-27 9.50	0.53	-	-	-	29.80	-0.35	-	100
Mar-27 9.75	0.63	-	-	-	29.46	-0.40	-	25
Mar-27 10.00	0.74	-	-	-	29.14	-0.45	-	100
Mar-27 11.00	1.35	-	-	-	28.44	-0.66	-	23
Jun-27 8.75	0.39	-	-	-	29.49	-0.24	-	2

	Previous Close	12.11		05/10/26
	MERLIN Close	12.50		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 13.00	0.04	-	-	-	21.72	0.16	-	10
Nov-26 11.00	1.57	-	-	-	26.14	0.93	-	5
Nov-26 13.50	0.10	-	-	-	22.37	0.19	-	5
Nov-26 14.00	0.04	-	-	-	22.10	0.09	-	5
Nov-26 14.50	0.01	-	-	-	21.83	0.03	-	5
Dec-26 11.50	1.17	-	-	-	25.28	0.81	-	1
Dec-26 16.50	-	-	-	-	21.33	-	-	14,693
Mar-27 14.50	0.19	-	-	-	23.36	0.19	-	5
Mar-27 16.00	0.04	-	-	-	22.72	0.06	-	3
Jun-27 13.50	0.54	-	-	-	23.36	0.37	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.50	0.01	-	-	-	26.72	-0.03	-	12
Oct-26 12.00	0.05	-	-	-	25.66	-0.17	-	1
Oct-26 14.00	1.50	-	-	-	23.77	-1.00	-	31
Oct-26 14.50	2.00	-	-	-	23.49	-1.00	-	200
Nov-26 11.50	0.12	-	-	-	27.38	-0.17	-	1
Nov-26 12.00	0.24	-	-	-	26.30	-0.31	-	11
Nov-26 12.50	0.43	-	-	-	25.22	-0.47	-	1
Nov-26 14.50	2.00	-	-	-	24.15	-0.98	-	25
Dec-26 11.00	0.13	-	-	-	27.37	-0.16	-	300
Dec-26 11.50	0.24	-	-	-	26.36	-0.25	-	3
Dec-26 12.00	0.40	-	-	-	25.34	-0.38	-	111
Dec-26 13.00	0.93	-	-	-	24.09	-0.66	-	2
Dec-26 13.50	1.30	-	-	-	23.85	-0.78	-	4
Dec-26 14.00	1.73	-	-	-	23.61	-0.87	-	35
Mar-27 12.00	0.60	-	-	-	24.24	-0.39	-	3
Mar-27 13.50	1.45	-	-	-	22.93	-0.69	-	16
Jun-27 14.00	2.00	-	-	-	21.36	-0.74	-	14
Jun-27 14.50	2.40	-	-	-	21.17	-0.80	-	43
Jun-27 15.00	2.82	-	-	-	20.99	-0.85	-	10
Dec-27 12.50	1.25	-	-	-	21.73	-0.49	-	5,000

	Previous Close	29.44		05/10/26
	NATURGY Close	29.70		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 29.00	0.88	-	-	-	20.46	0.76	-	30
Oct-26 30.00	0.28	0.25	0.25	0.25	19.31	0.40	7	9
Oct-26 30.50	0.12	-	-	-	18.85	0.22	-	1
Nov-26 29.00	1.17	-	-	-	20.76	0.67	-	26
Nov-26 30.00	0.59	-	-	-	19.58	0.45	-	42
Nov-26 31.00	0.24	-	-	-	18.65	0.24	-	20
Dec-26 27.00	2.87	-	-	-	23.04	0.89	-	10
Dec-26 28.00	2.03	-	-	-	21.95	0.78	-	4
Dec-26 29.00	1.31	-	-	-	20.86	0.62	-	495
Dec-26 30.00	0.77	-	-	-	19.88	0.44	-	317
Dec-26 31.00	0.40	-	-	-	19.14	0.28	-	113
Dec-26 32.00	0.18	-	-	-	18.40	0.15	-	8
Dec-26 35.00	-	-	-	-	16.17	0.01	-	1
Mar-27 25.00	4.86	-	-	-	23.79	0.92	-	2
Mar-27 26.00	3.98	-	-	-	22.97	0.85	-	90
Mar-27 27.00	3.18	-	-	-	22.15	0.76	-	2
Mar-27 28.00	2.45	-	-	-	21.33	0.67	-	11
Mar-27 29.00	1.83	-	-	-	20.51	0.57	-	200
Mar-27 30.00	1.32	-	-	-	19.78	0.47	-	300
Mar-27 31.00	0.91	0.75	0.75	0.75	19.25	0.37	20	20
Mar-27 32.00	0.60	-	-	-	18.73	0.28	-	1
Mar-27 33.00	0.37	-	-	-	18.20	0.19	-	2
Jun-27 25.00	4.95	-	-	-	23.80	0.87	-	385
Jun-27 26.00	4.14	-	-	-	23.10	0.80	-	2
Jun-27 27.00	3.38	-	-	-	22.39	0.73	-	2
Jun-27 30.00	1.61	-	-	-	20.35	0.48	-	138
Jun-27 32.00	0.88	-	-	-	19.50	0.32	-	401
Jun-27 33.00	0.61	-	-	-	19.07	0.25	-	2
Jun-27 35.00	0.27	-	-	-	18.22	0.13	-	1
Sep-27 35.00	0.45	-	-	-	19.18	0.17	-	1
Dec-27 30.00	2.03	-	-	-	21.31	0.49	-	1
Dec-27 33.00	1.00	-	-	-	20.30	0.30	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 24.00	-	-	-	-	25.84	-	-	2
Oct-26 28.00	0.02	-	-	-	20.86	-0.05	-	14
Oct-26 28.50	0.06	-	-	-	20.23	-0.11	-	2
Oct-26 29.00	0.14	-	-	-	19.61	-0.23	-	45
Oct-26 29.50	0.29	0.30	0.30	0.30	18.99	-0.41	1	2
Oct-26 30.00	0.54	-	-	-	18.46	-0.61	-	20
Nov-26 27.00	0.09	-	-	-	17.44	-0.10	-	1
Nov-26 28.00	0.23	-	-	-	16.15	-0.23	-	7
Nov-26 31.00	1.88	-	-	-	12.75	-0.91	-	1
Dec-26 18.00	-	-	-	-	29.67	-	-	2
Dec-26 19.50	-	-	-	-	28.03	-	-	5
Dec-26 20.00	-	-	-	-	27.49	-	-	13
Dec-26 22.00	0.01	0.05	0.05	0.05	25.31	-0.01	1	1
Dec-26 23.00	0.01	-	-	-	24.22	-0.01	-	10
Dec-26 24.00	0.03	-	-	-	23.14	-0.03	-	2,142
Dec-26 25.00	0.07	-	-	-	22.05	-0.05	-	124
Dec-26 26.00	0.13	-	-	-	20.96	-0.10	-	104
Dec-26 27.00	0.26	-	-	-	19.87	-0.18	-	20
Dec-26 28.00	0.48	-	-	-	18.78	-0.29	-	16
Dec-26 29.00	0.82	-	-	-	17.69	-0.45	-	52
Dec-26 30.00	1.33	-	-	-	16.71	-0.63	-	1
Dec-26 31.00	2.03	-	-	-	15.97	-0.80	-	1
Dec-26 32.00	2.89	-	-	-	15.23	-0.92	-	50
Mar-27 18.00	0.01	-	-	-	27.73	-	-	1
Mar-27 24.00	0.18	-	-	-	22.81	-0.08	-	501
Mar-27 26.00	0.42	-	-	-	21.17	-0.18	-	193
Mar-27 28.00	0.90	-	-	-	19.53	-0.33	-	1
Jun-27 24.00	0.39	-	-	-	22.10	-0.13	-	1
Jun-27 25.00	0.55	-	-	-	21.39	-0.18	-	5
Jun-27 26.00	0.76	-	-	-	20.69	-0.24	-	1
Jun-27 27.00	1.03	-	-	-	19.98	-0.31	-	2
Jun-27 28.00	1.38	-	-	-	19.27	-0.39	-	12
Jun-27 32.00	3.63	-	-	-	17.09	-0.75	-	1
Sep-27 26.00	1.10	-	-	-	20.52	-0.28	-	95
Dec-27 26.00	1.43	-	-	-	20.37	-0.32	-	97
Jun-28 26.00	1.85	-	-	-	19.95	-0.35	-	95

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 28.00	0.47	-	-	-	18.78	-0.29	-	2

	Previous Close	0.35		05/10/26
	OBRASCON HUARTE Close	0.36		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 0.35	0.02	-	-	-	43.74	0.66	-	5
Oct-26 0.40	-	-	-	-	43.69	0.09	-	100
Dec-26 0.50	-	-	-	-	42.62	0.05	-	1
Mar-27 0.40	0.03	-	-	-	44.69	0.44	-	300
Jun-27 0.35	0.06	-	-	-	45.31	0.62	-	1,000
Mar-28 0.50	0.04	-	-	-	43.82	0.39	-	10
Mar-28 0.60	0.02	-	-	-	43.82	0.27	-	50
Jun-28 0.35	0.09	-	-	-	43.67	0.66	-	900

	Previous Close	71.40		05/10/26
	PHARMA MAR Close	69.65		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 76.00	2.89	-	-	-	40.71	0.36	-	1
Dec-26 92.00	0.37	0.60	0.60	0.60	39.03	0.07	1	1
Dec-26 110.00	0.02	-	-	-	37.13	-	-	1
Mar-27 88.00	2.22	-	-	-	38.57	0.23	-	1
Jun-27 120.00	0.55	-	-	-	37.52	0.06	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 29.00	0.03	-	-	-	77.41	-	-	5
Dec-26 46.00	0.46	-	-	-	61.96	-0.05	-	2
Dec-26 48.00	0.59	-	-	-	60.14	-0.06	-	1
Dec-26 50.00	0.75	-	-	-	58.32	-0.08	-	1
Dec-26 60.00	2.10	-	-	-	49.22	-0.21	-	2
Dec-26 70.00	5.10	-	-	-	40.41	-0.47	-	2
Dec-26 76.00	8.80	-	-	-	39.78	-0.65	-	15
Dec-26 78.00	10.24	-	-	-	39.57	-0.70	-	10
Mar-27 41.00	0.87	-	-	-	59.24	-0.06	-	8
Mar-27 43.00	1.05	-	-	-	57.93	-0.07	-	3
Mar-27 52.00	2.23	-	-	-	52.03	-0.15	-	1
Mar-27 60.00	4.00	-	-	-	46.79	-0.25	-	1
Mar-27 78.00	12.30	-	-	-	39.86	-0.60	-	1
Mar-27 80.00	13.68	-	-	-	39.72	-0.64	-	2
Mar-27 105.00	35.41	-	-	-	37.92	-0.96	-	1
Jun-27 37.00	1.00	-	-	-	57.47	-0.06	-	2
Jun-27 39.00	1.21	-	-	-	56.49	-0.07	-	3
Jun-27 42.00	1.57	-	-	-	55.01	-0.09	-	1
Jun-27 44.00	1.89	-	-	-	54.02	-0.10	-	3
Jun-27 48.00	2.50	-	-	-	52.05	-0.13	-	1
Jun-27 60.00	5.50	-	-	-	46.14	-0.27	-	1
Jun-27 66.00	7.58	-	-	-	43.18	-0.36	-	1
Jun-27 70.00	9.19	-	-	-	41.36	-0.42	-	2
Jun-27 120.00	50.35	-	-	-	38.49	-0.99	-	1
Sep-27 60.00	6.82	-	-	-	45.41	-0.28	-	3

	Previous Close	17.64		05/10/26
	PUIG Close	17.84		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.50	1.37	-	-	-	26.48	0.96	-	10
Oct-26 17.00	0.91	-	-	-	26.02	0.86	-	25
Oct-26 17.50	0.52	-	-	-	25.56	0.68	-	10
Oct-26 18.00	0.25	-	-	-	25.04	0.43	-	8
Oct-26 18.50	0.09	-	-	-	24.40	0.21	-	5
Oct-26 19.00	0.02	-	-	-	23.75	0.07	-	5
Nov-26 17.00	1.31	-	-	-	31.52	0.70	-	6
Nov-26 17.50	1.00	-	-	-	31.03	0.60	-	5
Nov-26 18.00	0.73	-	-	-	30.55	0.50	-	7
Nov-26 18.50	0.51	-	-	-	30.07	0.40	-	20
Nov-26 19.00	0.35	-	-	-	29.59	0.30	-	10
Nov-26 20.00	0.13	-	-	-	28.64	0.15	-	5
Dec-26 15.00	3.05	-	-	-	32.96	0.90	-	3
Dec-26 16.50	1.85	-	-	-	31.56	0.74	-	7
Dec-26 17.00	1.51	-	-	-	31.09	0.67	-	11
Dec-26 18.00	0.94	-	-	-	30.23	0.52	-	37
Dec-26 18.50	0.72	-	-	-	29.96	0.43	-	5
Dec-26 19.00	0.55	-	-	-	29.70	0.36	-	100
Dec-26 19.50	0.40	-	-	-	29.44	0.29	-	1
Dec-26 21.00	0.14	-	-	-	28.66	0.12	-	6
Dec-26 22.00	0.06	-	-	-	28.13	0.06	-	1
Dec-26 23.00	0.02	-	-	-	27.61	0.03	-	2
Mar-27 18.50	1.45	-	-	-	33.90	0.50	-	2
Mar-27 19.00	1.23	-	-	-	33.80	0.46	-	5
Mar-27 19.50	1.07	-	-	-	33.71	0.41	-	10
Jun-27 11.00	7.10	-	-	-	36.37	0.97	-	5
Jun-27 15.50	3.36	-	-	-	33.01	0.77	-	4
Jun-27 16.00	3.02	-	-	-	32.64	0.73	-	1
Jun-27 16.50	2.70	-	-	-	32.26	0.69	-	2
Jun-27 17.50	2.12	-	-	-	31.51	0.61	-	1
Jun-27 19.50	1.28	-	-	-	31.17	0.44	-	10
Sep-27 18.00	2.00	-	-	-	29.44	0.56	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	-	-	-	-	27.19	-0.01	-	3
Oct-26 16.50	0.01	-	-	-	26.74	-0.04	-	4
Oct-26 17.00	0.06	-	-	-	26.28	-0.14	-	15
Oct-26 18.00	0.40	-	-	-	25.30	-0.57	-	11
Oct-26 18.50	0.74	-	-	-	24.66	-0.80	-	10
Nov-26 14.50	0.03	-	-	-	34.14	-0.04	-	5
Nov-26 15.00	0.06	-	-	-	33.65	-0.06	-	10
Nov-26 15.50	0.11	-	-	-	33.16	-0.10	-	10
Nov-26 16.50	0.28	-	-	-	32.19	-0.22	-	7
Nov-26 18.00	0.84	-	-	-	30.74	-0.50	-	5
Nov-26 18.50	1.13	-	-	-	30.26	-0.60	-	5
Dec-26 11.00	-	-	-	-	36.22	-	-	2
Dec-26 12.00	-	-	-	-	35.29	-	-	500
Dec-26 12.50	0.01	-	-	-	34.82	-0.01	-	5
Dec-26 13.00	0.02	-	-	-	34.35	-0.02	-	3
Dec-26 13.50	0.03	-	-	-	33.88	-0.03	-	4
Dec-26 14.00	0.05	-	-	-	33.42	-0.04	-	47
Dec-26 14.50	0.08	-	-	-	32.95	-0.07	-	2,467
Dec-26 15.00	0.13	-	-	-	32.48	-0.10	-	27
Dec-26 15.50	0.20	-	-	-	32.02	-0.14	-	30
Dec-26 16.00	0.29	-	-	-	31.55	-0.19	-	13
Dec-26 16.50	0.41	-	-	-	31.08	-0.26	-	8
Dec-26 17.00	0.57	-	-	-	30.61	-0.33	-	15
Dec-26 17.50	0.77	-	-	-	30.15	-0.41	-	15
Dec-26 18.00	1.01	-	-	-	29.75	-0.49	-	5
Dec-26 21.00	3.22	-	-	-	28.18	-0.90	-	6
Mar-27 12.00	0.09	-	-	-	38.07	-0.04	-	1
Mar-27 13.00	0.17	-	-	-	37.21	-0.08	-	1
Mar-27 13.50	0.23	-	-	-	36.78	-0.10	-	5
Mar-27 14.00	0.31	-	-	-	36.35	-0.12	-	2
Mar-27 15.00	0.50	-	-	-	35.49	-0.19	-	2
Mar-27 15.50	0.62	-	-	-	35.06	-0.22	-	7
Mar-27 16.00	0.77	-	-	-	34.63	-0.27	-	87
Mar-27 16.50	0.93	-	-	-	34.20	-0.31	-	274
Mar-27 18.00	1.58	-	-	-	33.02	-0.46	-	4
Jun-27 13.00	0.31	-	-	-	34.21	-0.11	-	1
Jun-27 14.00	0.49	-	-	-	33.46	-0.16	-	4
Jun-27 15.00	0.73	-	-	-	32.71	-0.23	-	5
Jun-27 16.00	1.05	-	-	-	31.97	-0.30	-	411
Jun-27 16.50	1.25	-	-	-	31.59	-0.34	-	2
Jun-27 17.50	1.68	-	-	-	30.84	-0.43	-	1
Jun-27 21.00	3.96	-	-	-	30.41	-0.70	-	20
Sep-27 11.00	0.13	-	-	-	33.08	-0.05	-	19
Sep-27 18.00	2.09	-	-	-	29.11	-0.46	-	1
Sep-27 20.00	3.34	-	-	-	29.00	-0.61	-	1
Dec-27 15.00	0.92	-	-	-	29.25	-0.24	-	4
Dec-27 15.50	1.08	-	-	-	29.01	-0.27	-	162
Dec-27 16.00	1.26	-	-	-	28.78	-0.31	-	156
Dec-27 16.50	1.47	-	-	-	28.55	-0.34	-	151
Mar-28 17.50	2.00	-	-	-	27.24	-0.41	-	143

	Previous Close	14.80		05/10/26
	REDEIA Close	14.64		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 15.50	0.10	-	-	-	17.33	0.20	-	1
Dec-26 11.00	3.70	-	-	-	23.26	1.00	-	1
Dec-26 14.00	0.93	-	-	-	19.09	0.73	-	35
Dec-26 14.50	0.60	-	-	-	18.39	0.59	-	5
Dec-26 15.00	0.35	-	-	-	17.81	0.42	-	27
Dec-26 15.50	0.18	-	-	-	17.26	0.27	-	32
Dec-26 16.00	0.08	-	-	-	16.71	0.14	-	265
Dec-26 16.50	0.03	-	-	-	16.17	0.06	-	58
Dec-26 17.00	0.01	-	-	-	15.62	0.02	-	25
Dec-26 17.50	-	-	-	-	15.07	0.01	-	26
Dec-26 18.00	-	-	-	-	14.53	-	-	2
Mar-27 13.50	1.46	-	-	-	19.95	0.77	-	1
Mar-27 14.00	1.11	-	-	-	19.41	0.68	-	20
Mar-27 15.50	0.36	-	-	-	17.93	0.34	-	143
Mar-27 16.00	0.22	-	-	-	17.46	0.24	-	206
Mar-27 16.50	0.13	-	-	-	16.99	0.16	-	28
Mar-27 17.00	0.07	-	-	-	16.53	0.10	-	6
Mar-27 17.50	0.03	-	-	-	16.06	0.05	-	10
Jun-27 14.00	1.33	-	-	-	19.67	0.65	-	10
Jun-27 15.50	0.58	-	-	-	18.38	0.40	-	10
Jun-27 16.00	0.42	-	-	-	17.95	0.32	-	1
Jun-27 16.50	0.28	-	-	-	17.53	0.24	-	2
Jun-27 17.00	0.18	-	-	-	17.11	0.17	-	6
Jun-27 18.00	0.07	-	-	-	16.27	0.08	-	1
Sep-27 15.50	0.64	-	-	-	18.83	0.41	-	4
Dec-27 14.50	1.18	-	-	-	19.55	0.56	-	278
Dec-27 18.00	0.14	-	-	-	16.63	0.12	-	6
Dec-27 22.00	-	-	-	-	13.26	-	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 14.00	0.02	-	-	-	18.31	-0.07	-	1
Oct-26 14.50	0.11	-	-	-	17.51	-0.36	-	73
Oct-26 15.00	0.40	-	-	-	16.86	-0.79	-	79
Oct-26 15.50	0.86	-	-	-	16.28	-0.99	-	4
Oct-26 16.00	1.36	-	-	-	15.70	-1.00	-	3
Nov-26 13.50	0.05	-	-	-	18.89	-0.10	-	10
Nov-26 14.00	0.13	-	-	-	18.08	-0.22	-	38
Nov-26 14.50	0.28	-	-	-	17.28	-0.41	-	6
Nov-26 15.00	0.54	-	-	-	16.63	-0.64	-	8
Dec-26 11.50	-	-	-	-	22.12	-0.01	-	20
Dec-26 12.00	0.01	-	-	-	21.43	-0.02	-	10
Dec-26 12.50	0.02	-	-	-	20.73	-0.04	-	15
Dec-26 13.00	0.05	-	-	-	20.04	-0.08	-	13
Dec-26 13.50	0.11	0.10	0.10	0.10	19.34	-0.15	1	94
Dec-26 14.00	0.21	-	-	-	18.65	-0.27	-	122
Dec-26 14.50	0.38	-	-	-	17.95	-0.42	-	284
Dec-26 15.00	0.63	-	-	-	17.37	-0.59	-	89
Dec-26 15.50	0.97	-	-	-	16.82	-0.76	-	4
Dec-26 16.00	1.38	-	-	-	16.27	-0.90	-	8
Mar-27 11.50	0.03	-	-	-	20.10	-0.03	-	1
Mar-27 12.00	0.05	-	-	-	19.57	-0.06	-	8
Mar-27 12.50	0.09	-	-	-	19.03	-0.10	-	8
Mar-27 13.00	0.16	-	-	-	18.50	-0.16	-	101
Mar-27 13.50	0.27	-	-	-	17.96	-0.24	-	24
Mar-27 14.00	0.42	-	-	-	17.42	-0.35	-	193
Mar-27 14.50	0.62	-	-	-	16.89	-0.47	-	8
Mar-27 15.00	0.89	-	-	-	16.40	-0.59	-	7
Mar-27 15.50	1.21	-	-	-	15.94	-0.71	-	3
Mar-27 16.00	1.59	-	-	-	15.47	-0.82	-	3
Jun-27 12.50	0.17	-	-	-	18.77	-0.14	-	4
Jun-27 13.50	0.38	-	-	-	17.88	-0.27	-	2
Jun-27 14.00	0.54	-	-	-	17.44	-0.36	-	7
Jun-27 14.50	0.74	-	-	-	16.99	-0.45	-	56
Jun-27 15.00	1.00	-	-	-	16.57	-0.56	-	10
Jun-27 15.50	1.31	-	-	-	16.15	-0.66	-	38
Jun-27 16.00	1.66	-	-	-	15.72	-0.76	-	1
Sep-27 12.50	0.32	-	-	-	18.12	-0.21	-	5
Sep-27 14.50	1.08	-	-	-	16.62	-0.53	-	1
Sep-27 15.00	1.37	-	-	-	16.23	-0.62	-	11
Sep-27 19.50	5.26	-	-	-	12.75	-1.00	-	1
Dec-27 14.00	0.90	-	-	-	16.72	-0.44	-	20
Dec-27 15.00	1.43	-	-	-	16.00	-0.60	-	11
Dec-27 19.00	4.77	-	-	-	12.63	-0.99	-	6
Dec-28 13.00	0.92	-	-	-	17.07	-0.36	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 13.50	0.11	-	-	-	19.34	-0.15	-	4
Dec-26 15.00	0.62	-	-	-	17.37	-0.58	-	6
Mar-27 14.00	0.41	-	-	-	17.42	-0.33	-	2
Mar-27 14.50	0.61	-	-	-	16.89	-0.45	-	5
Jun-27 14.50	0.72	-	-	-	16.99	-0.42	-	5

	Previous Close	29.03		05/10/26
	REPSOL Close	29.18		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 23.00	6.20	-	-	-	46.18	1.00	-	450
Oct-26 24.00	5.20	-	-	-	45.30	0.99	-	450
Oct-26 25.00	4.22	-	-	-	44.42	0.98	-	300
Oct-26 26.00	3.26	-	-	-	43.54	0.94	-	300
Oct-26 27.00	2.36	-	-	-	42.66	0.86	-	20
Oct-26 28.00	1.56	-	-	-	41.78	0.73	-	17
Oct-26 29.00	0.94	-	-	-	40.90	0.55	-	5,002
Oct-26 30.00	0.50	0.59	0.59	0.59	40.49	0.37	1	2,455
Oct-26 31.00	0.23	-	-	-	40.18	0.21	-	179
Oct-26 32.00	0.09	0.13	0.22	0.13	39.87	0.10	31	3,667
Oct-26 33.00	0.03	-	-	-	39.56	0.04	-	159
Oct-26 34.00	0.01	-	-	-	39.25	0.01	-	53
Oct-26 35.00	-	-	-	-	38.94	-	-	201
Oct-26 w4 32.00	0.19	-	-	-	38.28	0.15	-	34
Nov-26 23.00	6.36	-	-	-	43.64	0.95	-	300
Nov-26 25.00	4.57	-	-	-	41.98	0.87	-	150
Nov-26 27.00	2.99	-	-	-	40.31	0.74	-	2
Nov-26 28.00	2.31	-	-	-	39.47	0.65	-	9
Nov-26 29.00	1.74	-	-	-	38.64	0.55	-	2
Nov-26 30.00	1.28	-	-	-	38.21	0.46	-	101
Nov-26 31.00	0.91	0.98	0.98	0.98	37.87	0.36	3	302
Nov-26 32.00	0.63	-	-	-	37.52	0.28	-	23
Nov-26 33.00	0.41	-	-	-	37.18	0.20	-	153
Nov-26 34.00	0.26	0.33	0.33	0.33	36.84	0.14	1	29
Nov-26 35.00	0.16	0.15	0.15	0.15	36.50	0.09	1	3
Nov-26 37.00	0.06	-	-	-	35.81	0.04	-	10
Dec-26 12.00	17.24	-	-	-	49.67	1.00	-	2
Dec-26 13.00	16.25	-	-	-	48.95	1.00	-	10
Dec-26 15.00	14.26	-	-	-	47.51	1.00	-	150
Dec-26 15.50	13.76	-	-	-	47.16	1.00	-	160
Dec-26 16.00	13.26	-	-	-	46.80	1.00	-	150
Dec-26 16.50	12.77	-	-	-	46.44	1.00	-	150
Dec-26 17.00	12.27	-	-	-	46.08	1.00	-	75
Dec-26 17.50	11.78	-	-	-	45.72	1.00	-	48
Dec-26 18.00	11.28	-	-	-	45.36	0.99	-	107
Dec-26 18.50	10.79	-	-	-	45.00	0.99	-	354
Dec-26 19.00	10.30	-	-	-	44.64	0.99	-	15
Dec-26 19.50	9.81	-	-	-	44.28	0.98	-	101
Dec-26 20.00	9.33	-	-	-	43.92	0.98	-	52
Dec-26 20.50	8.85	-	-	-	43.56	0.97	-	2
Dec-26 21.00	8.37	-	-	-	43.20	0.97	-	7
Dec-26 22.00	7.43	-	-	-	42.48	0.94	-	4,063
Dec-26 23.00	6.53	-	-	-	41.76	0.92	-	12
Dec-26 24.00	5.66	-	-	-	41.04	0.88	-	11,539
Dec-26 25.00	4.82	4.73	4.73	4.73	40.32	0.83	7	75
Dec-26 26.00	4.05	-	-	-	39.60	0.78	-	1,177
Dec-26 27.00	3.35	-	-	-	38.88	0.71	-	13
Dec-26 28.00	2.70	-	-	-	38.16	0.64	-	325
Dec-26 29.00	2.13	-	-	-	37.44	0.56	-	47
Dec-26 30.00	1.66	1.77	1.77	1.77	36.96	0.48	8	260
Dec-26 31.00	1.27	1.15	1.35	1.15	36.54	0.40	16	152
Dec-26 32.00	0.93	1.03	1.03	1.03	36.12	0.32	10	4,072
Dec-26 33.00	0.68	0.68	0.82	0.68	35.70	0.26	6	40
Dec-26 34.00	0.49	-	-	-	35.27	0.20	-	2,509
Dec-26 35.00	0.33	-	-	-	34.85	0.15	-	106
Dec-26 38.00	0.09	-	-	-	33.58	0.05	-	173
Dec-26 41.00	0.02	-	-	-	32.31	0.01	-	6
Mar-27 14.50	14.78	-	-	-	45.57	1.00	-	5
Mar-27 16.00	13.31	-	-	-	44.34	0.99	-	15
Mar-27 16.50	12.82	-	-	-	43.93	0.99	-	25
Mar-27 17.00	12.33	-	-	-	43.52	0.99	-	2
Mar-27 17.50	11.84	-	-	-	43.11	0.99	-	32
Mar-27 18.00	11.36	-	-	-	42.70	0.98	-	55
Mar-27 18.50	10.88	-	-	-	42.28	0.98	-	16
Mar-27 19.00	10.40	-	-	-	41.87	0.97	-	35
Mar-27 19.50	9.93	-	-	-	41.46	0.96	-	10
Mar-27 20.00	9.46	-	-	-	41.05	0.95	-	20
Mar-27 22.00	7.66	-	-	-	39.41	0.91	-	27
Mar-27 23.00	6.80	-	-	-	38.58	0.87	-	4,000
Mar-27 24.00	5.99	-	-	-	37.76	0.83	-	324
Mar-27 25.00	5.21	-	-	-	36.94	0.79	-	176
Mar-27 26.00	4.49	-	-	-	36.12	0.74	-	7
Mar-27 27.00	3.81	-	-	-	35.29	0.68	-	29
Mar-27 28.00	3.21	-	-	-	34.47	0.62	-	21
Mar-27 29.00	2.64	-	-	-	33.65	0.56	-	2,015
Mar-27 30.00	2.19	-	-	-	33.31	0.49	-	12
Mar-27 31.00	1.79	-	-	-	33.08	0.43	-	45
Mar-27 32.00	1.46	1.41	1.41	1.41	32.86	0.37	1	181
Mar-27 33.00	1.17	-	-	-	32.63	0.32	-	5
Mar-27 34.00	0.94	-	-	-	32.40	0.27	-	3
Mar-27 35.00	0.74	-	-	-	32.17	0.23	-	2
Jun-27 11.00	18.26	-	-	-	42.21	1.00	-	1
Jun-27 15.00	14.30	-	-	-	39.93	1.00	-	75
Jun-27 15.50	13.81	-	-	-	39.64	0.99	-	50
Jun-27 16.50	12.83	-	-	-	39.07	0.99	-	23
Jun-27 17.00	12.35	-	-	-	38.79	0.98	-	1,019
Jun-27 17.50	11.87	-	-	-	38.50	0.98	-	27
Jun-27 19.00	10.47	-	-	-	37.64	0.95	-	1
Jun-27 19.50	10.01	-	-	-	37.36	0.94	-	1
Jun-27 23.00	7.05	-	-	-	35.36	0.84	-	27
Jun-27 24.00	6.28	-	-	-	34.79	0.80	-	2
Jun-27 25.00	5.58	-	-	-	34.22	0.76	-	4
Jun-27 26.00	4.90	-	-	-	33.65	0.71	-	8
Jun-27 27.00	4.28	-	-	-	33.08	0.67	-	3
Jun-27 28.00	3.70	-	-	-	32.50	0.62	-	100
Jun-27 30.00	2.74	-	-	-	31.73	0.51	-	35
Jun-27 32.00	2.00	-	-	-	31.48	0.42	-	10
Jun-27 36.00	0.99	-	-	-	30.97	0.25	-	20
Sep-27 15.50	13.82	-	-	-	38.95	0.99	-	1
Sep-27 18.00	11.43	-	-	-	37.63	0.96	-	3,000
Sep-27 18.50	10.97	-	-	-	37.37	0.96	-	3,000
Sep-27 20.00	9.64	-	-	-	36.58	0.92	-	2,000
Sep-27 21.00	8.79	-	-	-	36.06	0.89	-	6
Sep-27 22.00	7.99	-	-	-	35.53	0.86	-	5
Sep-27 24.00	6.50	-	-	-	34.48	0.79	-	4
Sep-27 27.00	4.58	-	-	-	32.91	0.66	-	1
Sep-27 32.00	2.36	-	-	-	31.57	0.44	-	2
Sep-27 33.00	2.04	-	-	-	31.50	0.40	-	1
Dec-27 12.00	17.27	-	-	-	41.24	1.00	-	2
Dec-27 14.00	15.30	-	-	-	40.10	1.00	-	1,400
Dec-27 15.00	14.32	-	-	-	39.53	0.99	-	149
Dec-27 15.50	13.84	-	-	-	39.24	0.99	-	2
Dec-27 16.00	13.36	-	-	-	38.96	0.98	-	3
Dec-27 16.50	12.89	-	-	-	38.67	0.97	-	1,528
Dec-27 17.00	12.42	-	-	-	38.39	0.97	-	24
Dec-27 17.50	11.96	-	-	-	38.10	0.96	-	2
Dec-27 18.00	11.51	-	-	-	37.82	0.95	-	3
Dec-27 19.50	10.21	-	-	-	36.96	0.91	-	5
Dec-27 20.00	9.78	-	-	-	36.67	0.90	-	10,000
Dec-27 23.00	7.49	-	-	-	34.96	0.80	-	4
Dec-27 24.00	6.81	-	-	-	34.39	0.77	-	5,000
Dec-27 25.00	6.13	-	-	-	33.82	0.73	-	1
Dec-27 27.00	4.94	-	-	-	32.68	0.65	-	20
Dec-27 30.00	3.46	-	-	-	31.37	0.53	-	10,000
Dec-27 33.00	2.43	-	-	-	31.17	0.42	-	1
Dec-27 34.00	2.12	-	-	-	31.10	0.38	-	1
Dec-27 35.00	1.90	-	-	-	31.03	0.35	-	1
Mar-28 16.50	12.89	-	-	-	37.99	0.97	-	1
Mar-28 18.00	11.52	-	-	-	37.15	0.94	-	1
Mar-28 19.00	10.65	-	-	-	36.59	0.92	-	5
Mar-28 22.00	8.29	-	-	-	34.91	0.83	-	5
Mar-28 24.00	6.90	-	-	-	33.79	0.76	-	5
Mar-28 25.00	6.25	-	-	-	33.23	0.73	-	1,000
Mar-28 26.00	5.66	-	-	-	32.67	0.69	-	2,000
Mar-28 27.00	5.07	-	-	-	32.11	0.65	-	2,000
Mar-28 32.00	2.93	-	-	-	30.76	0.46	-	5,000
Mar-28 33.00	2.62	-	-	-	30.72	0.43	-	1,800
Jun-28 10.00	19.25	-	-	-	40.87	1.00	-	10
Jun-28 19.00	10.76	-	-	-	36.24	0.90	-	6
Jun-28 20.00	9.98	-	-	-	35.73	0.87	-	10
Jun-28 22.00	8.50	-	-	-	34.70	0.81	-	4
Jun-28 24.00	7.16	-	-	-	33.67	0.75	-	2,500
Jun-28 30.00	4.00	-	-	-	30.98	0.55	-	200
Jun-28 32.00	3.32	-	-	-	30.91	0.48	-	1,000
Jun-28 34.00	2.72	-	-	-	30.84	0.42	-	1,000
Jun-28 36.00	2.25	-	-	-	30.78	0.36	-	1,500
Sep-28 18.50	11.18	-	-	-	36.27	0.91	-	1
Sep-28 38.00	2.02	-	-	-	30.85	0.33	-	2,000
Sep-28 41.00	1.54	-	-	-	30.74	0.27	-	25
Dec-28 16.00	13.40	-	-	-	36.81	0.97	-	2,000
Dec-28 24.00	7.44	-	-	-	33.34	0.74	-	1,520
Dec-28 27.00	5.78	-	-	-	32.04	0.65	-	11
Dec-28 29.00	4.86	-	-	-	31.17	0.59	-	8
Dec-28 31.00	4.10	-	-	-	31.05	0.53	-	11
Dec-28 34.00	3.22	-	-	-	30.98	0.45	-	1
Dec-29 10.00	19.26	-	-	-	36.75	1.00	-	200
Dec-29 11.50	17.77	-	-	-	36.30	1.00	-	1
Dec-29 12.00	17.28	-	-	-	36.15	1.00	-	1
Dec-29 12.50	16.78	-	-	-	36.00	1.00	-	3
Dec-29 17.00	12.49	-	-	-	34.67	0.95	-	25
Dec-29 35.00	3.71	-	-	-	30.92	0.46	-	1
Dec-29 36.00	3.50	-	-	-	30.89	0.44	-	3,000
Dec-30 22.00	9.13	-	-	-	32.86	0.79	-	1,500
Dec-30 26.00	7.20	-	-	-	31.95	0.68	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 28.00	0.11	-	-	-	40.29	-0.16	-	5
Oct-26 22.00	-	-	-	-	45.37	-	-	2
Oct-26 23.00	-	-	-	-	44.49	-	-	2
Oct-26 24.00	-	-	-	-	43.61	-	-	108
Oct-26 25.00	0.01	-	-	-	42.73	-0.02	-	11
Oct-26 26.00	0.05	-	-	-	41.85	-0.05	-	16
Oct-26 27.00	0.14	-	-	-	40.97	-0.13	-	198
Oct-26 28.00	0.34	-	-	-	40.09	-0.26	-	4,016
Oct-26 29.00	0.70	-	-	-	39.21	-0.45	-	522
Oct-26 30.00	1.27	-	-	-	38.80	-0.64	-	2,406
Oct-26 31.00	2.01	-	-	-	38.49	-0.81	-	1
Oct-26 39.00	9.82	-	-	-	36.02	-1.00	-	10
Oct-26 w4 29.00	0.88	0.65	0.65	0.65	37.61	-0.45	3	3
Nov-26 24.00	0.14	0.11	0.11	0.11	40.02	-0.07	12	598
Nov-26 25.00	0.24	-	-	-	39.19	-0.11	-	12
Nov-26 26.00	0.40	0.45	0.45	0.45	38.35	-0.17	5	7
Nov-26 27.00	0.63	-	-	-	37.52	-0.25	-	45
Nov-26 28.00	0.94	-	-	-	36.68	-0.34	-	91
Nov-26 29.00	1.36	-	-	-	35.85	-0.45	-	1
Nov-26 30.00	1.89	-	-	-	35.42	-0.56	-	157
Nov-26 37.00	7.82	-	-	-	33.02	-0.99	-	2
Dec-26 8.00	-	-	-	-	50.85	-	-	9,500
Dec-26 8.75	-	-	-	-	50.31	-	-	1
Dec-26 9.00	-	-	-	-	50.13	-	-	13,015
Dec-26 9.50	-	-	-	-	49.77	-	-	750
Dec-26 10.00	-	-	-	-	49.41	-	-	34,000
Dec-26 10.50	-	-	-	-	49.05	-	-	1,000
Dec-26 11.00	-	-	-	-	48.69	-	-	15,621
Dec-26 11.50	-	-	-	-	48.33	-	-	3,187
Dec-26 12.00	-	-	-	-	47.97	-	-	15,760
Dec-26 12.50	-	-	-	-	47.61	-	-	156
Dec-26 13.00	-	-	-	-	47.25	-	-	12,000
Dec-26 13.50	-	-	-	-	46.89	-	-	1
Dec-26 14.00	-	-	-	-	46.53	-	-	11,025
Dec-26 14.50	-	-	-	-	46.17	-	-	224
Dec-26 15.00	-	-	-	-	45.81	-	-	4,184
Dec-26 15.50	-	-	-	-	45.46	-	-	21,501
Dec-26 16.00	-	-	-	-	45.10	-	-	2,160
Dec-26 16.50	-	-	-	-	44.74	-	-	161
Dec-26 17.00	-	-	-	-	44.38	-	-	136
Dec-26 17.50	0.01	-	-	-	44.02	-	-	160
Dec-26 18.00	0.01	-	-	-	43.66	-	-	26
Dec-26 18.50	0.01	-	-	-	43.30	-0.01	-	1
Dec-26 19.00	0.02	-	-	-	42.94	-0.01	-	4,102
Dec-26 19.50	0.03	-	-	-	42.58	-0.01	-	113
Dec-26 20.00	0.04	-	-	-	42.22	-0.02	-	2,029
Dec-26 20.50	0.05	-	-	-	41.86	-0.02	-	4
Dec-26 21.00	0.07	-	-	-	41.50	-0.03	-	293
Dec-26 22.00	0.12	-	-	-	40.78	-0.05	-	74
Dec-26 23.00	0.20	-	-	-	40.06	-0.08	-	136
Dec-26 24.00	0.31	-	-	-	39.34	-0.11	-	51
Dec-26 25.00	0.46	-	-	-	38.62	-0.16	-	29
Dec-26 26.00	0.68	0.68	0.68	0.68	37.90	-0.22	5	5,033
Dec-26 27.00	0.96	-	-	-	37.18	-0.28	-	178
Dec-26 28.00	1.30	-	-	-	36.46	-0.36	-	837
Dec-26 29.00	1.72	-	-	-	35.74	-0.44	-	11
Dec-26 30.00	2.25	-	-	-	35.26	-0.53	-	501
Dec-26 33.00	4.30	-	-	-	34.00	-0.77	-	10
Mar-27 7.25	-	-	-	-	49.60	-	-	4
Mar-27 8.00	-	-	-	-	48.98	-	-	1
Mar-27 10.00	-	-	-	-	47.34	-	-	245
Mar-27 11.50	-	-	-	-	46.10	-	-	216
Mar-27 12.00	-	-	-	-	45.69	-	-	210
Mar-27 12.50	-	-	-	-	45.28	-	-	401
Mar-27 13.50	0.01	-	-	-	44.46	-	-	4
Mar-27 14.00	0.01	-	-	-	44.05	-	-	55
Mar-27 14.50	0.02	-	-	-	43.63	-0.01	-	100
Mar-27 15.00	0.02	-	-	-	43.22	-0.01	-	140
Mar-27 15.50	0.03	-	-	-	42.81	-0.01	-	250
Mar-27 16.00	0.04	-	-	-	42.40	-0.01	-	754
Mar-27 16.50	0.05	-	-	-	41.99	-0.02	-	25
Mar-27 17.00	0.07	-	-	-	41.58	-0.02	-	75
Mar-27 18.00	0.10	-	-	-	40.76	-0.03	-	20
Mar-27 18.50	0.13	-	-	-	40.34	-0.04	-	6
Mar-27 19.00	0.16	-	-	-	39.93	-0.04	-	250
Mar-27 20.00	0.23	-	-	-	39.11	-0.06	-	300
Mar-27 20.50	0.28	-	-	-	38.70	-0.07	-	150
Mar-27 21.00	0.32	-	-	-	38.29	-0.08	-	210
Mar-27 22.00	0.45	-	-	-	37.47	-0.11	-	106
Mar-27 23.00	0.59	-	-	-	36.64	-0.15	-	112
Mar-27 24.00	0.80	-	-	-	35.82	-0.19	-	15
Mar-27 25.00	1.02	-	-	-	35.00	-0.23	-	120
Mar-27 26.00	1.32	-	-	-	34.18	-0.28	-	18
Mar-27 27.00	1.63	-	-	-	33.35	-0.34	-	21
Mar-27 28.00	2.04	-	-	-	32.53	-0.40	-	2
Mar-27 29.00	2.48	-	-	-	31.71	-0.46	-	150
Mar-27 30.00	3.03	-	-	-	31.37	-0.53	-	2
Mar-27 31.00	3.65	-	-	-	31.14	-0.59	-	1
Jun-27 8.00	-	-	-	-	42.45	-	-	25,000
Jun-27 9.50	-	-	-	-	41.59	-	-	40
Jun-27 10.00	-	-	-	-	41.30	-	-	10
Jun-27 10.50	-	-	-	-	41.02	-	-	2
Jun-27 11.50	0.01	-	-	-	40.45	-	-	80
Jun-27 12.00	0.01	-	-	-	40.16	-	-	210
Jun-27 12.50	0.01	-	-	-	39.88	-	-	200
Jun-27 13.00	0.02	-	-	-	39.59	-	-	5,010
Jun-27 13.50	0.02	-	-	-	39.31	-0.01	-	183
Jun-27 14.00	0.03	-	-	-	39.02	-0.01	-	38
Jun-27 14.50	0.04	-	-	-	38.73	-0.01	-	20
Jun-27 15.00	0.05	-	-	-	38.45	-0.01	-	20
Jun-27 16.00	0.08	-	-	-	37.88	-0.02	-	95
Jun-27 18.00	0.18	-	-	-	36.74	-0.04	-	50
Jun-27 19.50	0.30	-	-	-	35.88	-0.07	-	100
Jun-27 20.00	0.35	-	-	-	35.59	-0.08	-	30
Jun-27 21.00	0.48	-	-	-	35.02	-0.10	-	2
Jun-27 22.00	0.63	-	-	-	34.45	-0.13	-	2
Jun-27 23.00	0.83	-	-	-	33.88	-0.17	-	12
Jun-27 24.00	1.05	-	-	-	33.31	-0.20	-	1
Jun-27 25.00	1.33	-	-	-	32.74	-0.25	-	9
Jun-27 26.00	1.64	-	-	-	32.17	-0.29	-	2
Jun-27 27.00	2.00	-	-	-	31.60	-0.34	-	10
Jun-27 30.00	3.42	-	-	-	30.25	-0.50	-	10
Jun-27 32.00	4.69	-	-	-	30.00	-0.61	-	1
Sep-27 10.50	0.01	-	-	-	39.58	-	-	100
Sep-27 11.00	0.01	-	-	-	39.31	-	-	101
Sep-27 11.50	0.02	-	-	-	39.05	-	-	100
Sep-27 12.00	0.02	-	-	-	38.79	-0.01	-	104
Sep-27 14.00	0.07	-	-	-	37.74	-0.02	-	25
Sep-27 14.50	0.09	-	-	-	37.47	-0.02	-	420
Sep-27 15.00	0.10	-	-	-	37.21	-0.02	-	2
Sep-27 15.50	0.13	-	-	-	36.95	-0.03	-	159
Sep-27 18.00	0.32	-	-	-	35.63	-0.06	-	1,000
Sep-27 19.00	0.42	-	-	-	35.11	-0.08	-	5
Sep-27 24.00	1.46	-	-	-	32.48	-0.24	-	1
Sep-27 25.00	1.76	-	-	-	31.96	-0.28	-	1
Sep-27 30.00	3.99	-	-	-	29.70	-0.51	-	10
Dec-27 7.75	-	-	-	-	40.80	-	-	234
Dec-27 8.00	-	-	-	-	40.66	-	-	23,000
Dec-27 8.50	0.01	-	-	-	40.37	-	-	8,000
Dec-27 9.00	0.01	-	-	-	40.09	-	-	7,000
Dec-27 9.75	0.01	-	-	-	39.66	-	-	62
Dec-27 10.00	0.02	-	-	-	39.51	-	-	11,028
Dec-27 10.50	0.02	-	-	-	39.23	-	-	12,938
Dec-27 11.00	0.03	-	-	-	38.94	-0.01	-	27,620
Dec-27 12.00	0.05	-	-	-	38.37	-0.01	-	1
Dec-27 12.50	0.06	-	-	-	38.09	-0.01	-	25
Dec-27 13.00	0.08	-	-	-	37.80	-0.02	-	266
Dec-27 14.00	0.11	-	-	-	37.23	-0.02	-	15,000
Dec-27 14.50	0.14	-	-	-	36.94	-0.03	-	7
Dec-27 15.00	0.17	-	-	-	36.66	-0.03	-	7,001
Dec-27 16.00	0.23	-	-	-	36.09	-0.04	-	30,000
Dec-27 16.50	0.28	-	-	-	35.80	-0.05	-	1,525
Dec-27 17.00	0.33	-	-	-	35.52	-0.06	-	25
Dec-27 18.00	0.42	-	-	-	34.95	-0.08	-	101
Dec-27 19.00	0.57	-	-	-	34.37	-0.10	-	3
Dec-27 20.00	0.72	-	-	-	33.80	-0.12	-	55
Dec-27 21.00	0.90	-	-	-	33.23	-0.14	-	50
Dec-27 22.00	1.12	-	-	-	32.66	-0.17	-	2,020
Dec-27 23.00	1.34	-	-	-	32.09	-0.21	-	9
Dec-27 24.00	1.64	-	-	-	31.52	-0.24	-	510
Dec-27 25.00	1.95	-	-	-	30.95	-0.28	-	1
Dec-27 26.00	2.30	-	-	-	30.38	-0.32	-	3
Dec-27 28.00	3.10	-	-	-	29.23	-0.41	-	2
Mar-28 12.00	0.07	-	-	-	36.88	-0.01	-	1,000
Mar-28 13.50	0.13	-	-	-	36.04	-0.03	-	1,000
Mar-28 18.00	0.55	-	-	-	33.52	-0.09	-	151
Mar-28 21.00	1.07	-	-	-	31.84	-0.16	-	120
Mar-28 22.00	1.29	-	-	-	31.28	-0.19	-	114
Mar-28 26.00	2.55	-	-	-	29.04	-0.33	-	25
Jun-28 18.00	0.64	-	-	-	32.85	-0.10	-	4,000
Jun-28 19.50	0.88	-	-	-	32.08	-0.13	-	1
Jun-28 20.00	0.99	-	-	-	31.82	-0.14	-	3,000
Jun-28 21.00	1.20	-	-	-	31.30	-0.17	-	120
Jun-28 22.00	1.43	-	-	-	30.79	-0.19	-	6,500
Jun-28 23.00	1.73	-	-	-	30.28	-0.23	-	107
Sep-28 18.00	0.78	-	-	-	32.48	-0.11	-	300
Sep-28 29.00	4.39	-	-	-	27.21	-0.45	-	86
Sep-28 31.00	5.57	-	-	-	27.06	-0.52	-	80
Dec-28 9.00	0.04	-	-	-	35.64	-0.01	-	40,500
Dec-28 10.00	0.07	-	-	-	35.21	-0.01	-	10,000
Dec-28 11.50	0.13	-	-	-	34.55	-0.02	-	1,000
Dec-28 14.50	0.36	-	-	-	33.25	-0.05	-	1
Dec-28 15.00	0.41	-	-	-	33.04	-0.06	-	30,250
Dec-28 18.00	0.84	-	-	-	31.73	-0.11	-	1,000
Dec-28 19.50	1.16	-	-	-	31.08	-0.15	-	1
Dec-28 20.00	1.27	-	-	-	30.86	-0.16	-	4,000
Dec-28 23.00	2.10	-	-	-	29.56	-0.24	-	1
Dec-28 24.00	2.42	-	-	-	29.13	-0.27	-	1,528
Dec-28 26.00	3.19	-	-	-	28.26	-0.34	-	9
Dec-28 36.00	9.17	8.90	8.90	8.90	26.72	-0.66	10	10
Dec-28 38.00	10.69	-	-	-	26.68	-0.71	-	1
Jun-29 11.00	0.14	-	-	-	33.17	-0.02	-	140
Dec-29 7.75	0.04	-	-	-	32.80	-0.01	-	30,000
Dec-29 8.00	0.04	-	-	-	32.73	-0.01	-	17,000
Dec-29 11.00	0.18	-	-	-	31.84	-0.03	-	20,000
Dec-29 11.50	0.21	-	-	-	31.69	-0.03	-	17,000
Dec-29 12.50	0.31	-	-	-	31.39	-0.04	-	800
Dec-29 28.00	4.80	-	-	-	26.79	-0.40	-	25
Dec-30 14.00	0.67	-	-	-	29.80	-0.08	-	3,000
Dec-30 18.50	1.67	-	-	-	28.77	-0.16	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.00	9.20	-	-	-	48.81	1.00	-	6
Oct-26 23.00	6.20	-	-	-	46.18	1.00	-	20
Oct-26 28.00	1.57	-	-	-	41.78	0.73	-	5
Oct-26 29.00	0.93	-	-	-	40.90	0.55	-	10
Oct-26 30.00	0.50	-	-	-	40.49	0.36	-	3
Oct-26 30.00	0.50	0.50	0.50	0.50	40.49	0.36	10	30
Oct-26 31.00	0.23	-	-	-	40.18	0.21	-	10
Oct-26 31.00	0.23	-	-	-	40.18	0.21	-	5
Oct-26 32.00	0.09	-	-	-	39.87	0.10	-	33
Oct-26 32.00	0.09	-	-	-	39.87	0.10	-	10
Oct-26 33.00	0.03	-	-	-	39.56	0.04	-	10
Nov-26 27.00	2.99	-	-	-	40.31	0.73	-	10
Nov-26 29.00	1.74	-	-	-	38.64	0.55	-	25
Nov-26 30.00	1.27	-	-	-	38.21	0.45	-	10
Nov-26 30.00	1.27	-	-	-	38.21	0.45	-	10
Nov-26 32.00	0.62	-	-	-	37.52	0.27	-	10
Nov-26 33.00	0.41	-	-	-	37.18	0.20	-	1
Nov-26 34.00	0.26	-	-	-	36.84	0.14	-	10
Dec-26 14.50	14.75	-	-	-	47.87	0.99	-	1
Dec-26 15.00	14.26	-	-	-	47.51	0.99	-	33
Dec-26 17.00	12.27	-	-	-	46.08	0.99	-	7
Dec-26 18.00	11.29	-	-	-	45.36	0.99	-	26
Dec-26 21.00	8.37	-	-	-	43.20	0.96	-	10
Dec-26 22.00	7.44	-	-	-	42.48	0.94	-	37
Dec-26 23.00	6.53	-	-	-	41.76	0.91	-	6
Dec-26 24.00	5.65	-	-	-	41.04	0.87	-	131
Dec-26 24.00	5.65	-	-	-	41.04	0.87	-	10
Dec-26 25.00	4.83	-	-	-	40.32	0.83	-	17
Dec-26 26.00	4.05	-	-	-	39.60	0.77	-	20
Dec-26 26.00	4.05	-	-	-	39.60	0.77	-	80
Dec-26 27.00	3.34	-	-	-	38.88	0.71	-	20
Dec-26 28.00	2.70	-	-	-	38.16	0.64	-	1
Dec-26 28.00	2.70	-	-	-	38.16	0.64	-	10
Dec-26 30.00	1.65	-	-	-	36.96	0.48	-	16
Dec-26 31.00	1.26	-	-	-	36.54	0.40	-	32
Dec-26 34.00	0.48	-	-	-	35.27	0.20	-	6
Dec-26 36.00	0.22	-	-	-	34.43	0.11	-	300
Mar-27 22.00	7.43	-	-	-	39.41	0.87	-	5
Mar-27 23.00	6.61	-	-	-	38.58	0.84	-	1
Mar-27 24.00	5.82	-	-	-	37.76	0.80	-	6
Mar-27 25.00	5.08	-	-	-	36.94	0.75	-	5
Mar-27 26.00	4.38	-	-	-	36.12	0.71	-	5
Jun-27 23.00	7.00	-	-	-	35.36	0.81	-	5
Jun-27 28.00	3.69	-	-	-	32.50	0.60	-	15
Dec-27 12.00	16.52	-	-	-	41.24	0.95	-	15,000
Dec-27 16.00	12.90	-	-	-	38.96	0.91	-	7
Dec-27 31.00	3.06	-	-	-	31.31	0.47	-	6
Dec-28 15.25	13.26	-	-	-	37.14	0.86	-	750
Jun-29 20.00	9.87	-	-	-	34.49	0.75	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 25.00	0.01	-	-	-	42.73	-0.02	-	5
Oct-26 27.00	0.14	-	-	-	40.97	-0.13	-	8
Oct-26 27.00	0.14	-	-	-	40.97	-0.13	-	30
Oct-26 28.00	0.34	0.29	0.29	0.29	40.09	-0.26	10	2,571
Oct-26 30.00	1.26	-	-	-	38.80	-0.64	-	30
Nov-26 24.00	0.14	-	-	-	40.02	-0.07	-	6
Nov-26 26.00	0.40	-	-	-	38.35	-0.17	-	10
Nov-26 27.00	0.63	-	-	-	37.52	-0.25	-	10
Nov-26 28.00	0.94	-	-	-	36.68	-0.34	-	5
Nov-26 29.00	1.35	-	-	-	35.85	-0.44	-	10
Nov-26 30.00	1.88	-	-	-	35.42	-0.55	-	10
Dec-26 11.00	-	-	-	-	48.69	-	-	1
Dec-26 13.50	-	-	-	-	46.89	-	-	150
Dec-26 14.50	-	-	-	-	46.17	-	-	150
Dec-26 15.00	-	-	-	-	45.81	-	-	1
Dec-26 15.50	-	-	-	-	45.46	-	-	450
Dec-26 17.00	-	-	-	-	44.38	-	-	154
Dec-26 18.00	0.01	-	-	-	43.66	-0.01	-	7
Dec-26 20.00	0.04	-	-	-	42.22	-0.02	-	20
Dec-26 21.00	0.07	-	-	-	41.50	-0.03	-	10
Dec-26 22.00	0.12	-	-	-	40.78	-0.05	-	10
Dec-26 22.00	0.12	-	-	-	40.78	-0.05	-	15
Dec-26 24.00	0.31	-	-	-	39.34	-0.11	-	36
Dec-26 25.00	0.46	-	-	-	38.62	-0.16	-	30
Dec-26 26.00	0.67	-	-	-	37.90	-0.21	-	40
Dec-26 30.00	2.23	-	-	-	35.26	-0.52	-	11
Mar-27 11.50	-	-	-	-	46.10	-	-	1
Jun-27 24.00	1.04	-	-	-	33.31	-0.20	-	5
Jun-27 27.00	1.96	-	-	-	31.60	-0.33	-	1
Sep-27 17.00	0.23	-	-	-	36.16	-0.05	-	5
Dec-28 15.25	0.43	-	-	-	32.93	-0.06	-	750
Dec-28 21.00	1.47	-	-	-	30.43	-0.17	-	15

	Previous Close	3.98		05/10/26
	SACYR Close	3.98		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 4.50	0.02	-	-	-	26.34	0.11	-	80
Dec-26 3.90	0.26	-	-	-	28.85	0.60	-	25
Dec-26 4.20	0.12	-	-	-	28.20	0.38	-	10
Dec-26 4.30	0.09	-	-	-	27.93	0.31	-	43
Dec-26 4.50	0.05	-	-	-	27.40	0.19	-	10
Dec-26 4.70	0.02	-	-	-	26.86	0.10	-	10
Dec-26 4.80	0.02	-	-	-	26.59	0.07	-	10
Dec-26 5.00	0.01	-	-	-	26.06	0.03	-	30
Mar-27 3.80	0.38	-	-	-	27.02	0.65	-	10
Mar-27 4.80	0.05	-	-	-	25.94	0.16	-	20,000
Jun-27 3.90	0.38	-	-	-	25.32	0.59	-	25
Jun-27 4.80	0.10	-	-	-	24.67	0.22	-	10
Jun-27 4.90	0.08	-	-	-	24.60	0.19	-	20
Jun-27 5.00	0.07	-	-	-	24.52	0.16	-	10
Dec-27 4.00	0.39	-	-	-	23.96	0.55	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 4.50	0.52	-	-	-	21.11	-1.00	-	100
Dec-26 3.50	0.04	-	-	-	28.41	-0.14	-	10
Dec-26 4.30	0.39	-	-	-	27.19	-0.71	-	5
Dec-26 4.50	0.55	-	-	-	26.66	-0.84	-	1,000
Dec-26 4.70	0.73	-	-	-	26.12	-0.93	-	50
Dec-26 5.00	1.02	-	-	-	25.32	-1.00	-	100
Mar-27 4.20	0.41	-	-	-	26.06	-0.60	-	3
Jun-27 3.40	0.10	-	-	-	25.29	-0.19	-	20
Jun-27 3.80	0.24	-	-	-	25.13	-0.37	-	10
Jun-27 3.90	0.28	-	-	-	25.08	-0.42	-	10
Jun-27 4.30	0.52	-	-	-	24.81	-0.61	-	3
Jun-27 4.50	0.66	-	-	-	24.66	-0.70	-	1,100
Sep-27 3.70	0.26	-	-	-	24.40	-0.36	-	10

	Previous Close	11.81		05/10/26
	SANTANDER Close	12.34		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 12.50	0.09	-	-	-	28.84	0.35	-	4
Oct-26 w2 13.00	0.01	-	-	-	28.32	0.04	-	1,056
Oct-26 8.75	3.60	-	-	-	43.48	1.00	-	10
Oct-26 11.00	1.36	-	-	-	35.58	0.97	-	1
Oct-26 11.50	0.89	0.78	0.78	0.78	33.83	0.89	2	60
Oct-26 12.00	0.48	-	-	-	32.07	0.71	-	7
Oct-26 12.50	0.20	0.16	0.16	0.15	30.72	0.42	10	8,007
Oct-26 12.75	0.11	-	-	-	30.47	0.28	-	6
Oct-26 13.00	0.06	-	-	-	30.23	0.17	-	1,037
Oct-26 13.25	0.03	0.06	0.06	0.06	29.99	0.09	2	6
Oct-26 13.50	0.01	-	-	-	29.74	0.04	-	20
Oct-26 14.00	-	-	-	-	29.26	0.01	-	170
Oct-26 14.50	-	-	-	-	28.77	-	-	1
Nov-26 11.00	1.47	-	-	-	36.60	0.85	-	2
Nov-26 11.50	1.07	-	-	-	34.85	0.75	-	10
Nov-26 12.00	0.73	0.60	0.60	0.60	33.09	0.62	2	5
Nov-26 12.50	0.45	-	-	-	31.74	0.47	-	16
Nov-26 13.00	0.27	-	-	-	31.25	0.32	-	107
Nov-26 13.50	0.15	-	-	-	30.76	0.21	-	24
Nov-26 14.00	0.08	-	-	-	30.28	0.12	-	98
Dec-26 3.00	9.35	-	-	-	64.11	1.00	-	1
Dec-26 4.00	8.35	-	-	-	60.60	1.00	-	100
Dec-26 4.50	7.85	-	-	-	58.84	1.00	-	1
Dec-26 4.80	7.55	-	-	-	57.79	1.00	-	5,050
Dec-26 4.90	7.45	-	-	-	57.44	1.00	-	50
Dec-26 5.00	7.35	-	-	-	57.09	1.00	-	25
Dec-26 5.25	7.10	-	-	-	56.21	1.00	-	25
Dec-26 5.75	6.60	-	-	-	54.45	1.00	-	6
Dec-26 6.00	6.35	-	-	-	53.58	1.00	-	7
Dec-26 6.50	5.85	-	-	-	51.82	1.00	-	5
Dec-26 7.00	5.35	-	-	-	50.07	1.00	-	86
Dec-26 7.50	4.85	-	-	-	48.31	1.00	-	28
Dec-26 7.75	4.61	-	-	-	47.43	1.00	-	2
Dec-26 8.00	4.36	-	-	-	46.55	1.00	-	10,163
Dec-26 8.25	4.11	-	-	-	45.68	0.99	-	110
Dec-26 8.50	3.86	-	-	-	44.80	0.99	-	100
Dec-26 8.75	3.62	-	-	-	43.92	0.99	-	22
Dec-26 9.00	3.37	-	-	-	43.04	0.98	-	315
Dec-26 9.25	3.13	-	-	-	42.17	0.97	-	2
Dec-26 9.50	2.89	-	-	-	41.29	0.95	-	65
Dec-26 9.75	2.65	-	-	-	40.41	0.94	-	5
Dec-26 10.00	2.42	-	-	-	39.53	0.92	-	67
Dec-26 10.50	1.98	-	-	-	37.78	0.86	-	67
Dec-26 11.00	1.57	-	-	-	36.02	0.79	-	58
Dec-26 11.50	1.19	-	-	-	34.27	0.70	-	377
Dec-26 12.00	0.86	-	-	-	32.51	0.59	-	57
Dec-26 12.50	0.59	-	-	-	31.16	0.48	-	80,162
Dec-26 13.00	0.40	0.22	0.22	0.22	30.67	0.37	30	26,034
Dec-26 13.50	0.25	-	-	-	30.18	0.27	-	30
Dec-26 14.00	0.15	-	-	-	29.70	0.18	-	115
Dec-26 14.50	0.09	-	-	-	29.21	0.12	-	113
Mar-27 4.60	7.75	-	-	-	55.33	1.00	-	25
Mar-27 4.70	7.65	-	-	-	55.01	1.00	-	25
Mar-27 4.80	7.55	-	-	-	54.70	1.00	-	50
Mar-27 4.90	7.45	-	-	-	54.39	1.00	-	50
Mar-27 5.00	7.35	-	-	-	54.07	1.00	-	50
Mar-27 5.25	7.10	-	-	-	53.29	1.00	-	25
Mar-27 6.00	6.35	-	-	-	50.94	1.00	-	25
Mar-27 6.25	6.10	-	-	-	50.16	1.00	-	25
Mar-27 7.50	4.89	-	-	-	46.24	0.97	-	1
Mar-27 8.00	4.41	-	-	-	44.67	0.95	-	3
Mar-27 9.25	3.30	-	-	-	40.76	0.88	-	140
Mar-27 9.50	3.08	-	-	-	39.97	0.87	-	36
Mar-27 10.00	2.67	-	-	-	38.41	0.83	-	30
Mar-27 11.00	1.90	-	-	-	35.27	0.73	-	1,820
Mar-27 11.50	1.55	-	-	-	33.71	0.67	-	52
Mar-27 12.00	1.23	-	-	-	32.14	0.60	-	6,555
Mar-27 12.50	0.96	-	-	-	30.94	0.52	-	52,502
Mar-27 13.00	0.74	-	-	-	30.54	0.44	-	30,105
Mar-27 13.50	0.57	-	-	-	30.13	0.37	-	6,100
Mar-27 14.00	0.43	-	-	-	29.73	0.30	-	43
Mar-27 14.50	0.31	-	-	-	29.32	0.24	-	100
Mar-27 15.00	0.22	-	-	-	28.92	0.19	-	122
Mar-27 15.50	0.16	-	-	-	28.51	0.14	-	26
Mar-27 16.00	0.10	-	-	-	28.11	0.10	-	13
Jun-27 6.00	6.36	-	-	-	47.50	0.99	-	25
Jun-27 6.25	6.12	-	-	-	46.88	0.99	-	25
Jun-27 6.50	5.88	-	-	-	46.26	0.98	-	25
Jun-27 6.75	5.64	-	-	-	45.63	0.97	-	25
Jun-27 7.00	5.40	-	-	-	45.01	0.96	-	25
Jun-27 7.25	5.18	-	-	-	44.39	0.95	-	25
Jun-27 8.25	4.28	-	-	-	41.91	0.92	-	5
Jun-27 9.00	3.64	-	-	-	40.04	0.88	-	6,000
Jun-27 9.75	3.04	-	-	-	38.18	0.82	-	1
Jun-27 10.00	2.84	-	-	-	37.56	0.80	-	5,030
Jun-27 10.50	2.48	-	-	-	36.32	0.76	-	100
Jun-27 11.00	2.12	-	-	-	35.07	0.71	-	19
Jun-27 12.00	1.49	-	-	-	32.59	0.60	-	5,020
Jun-27 12.50	1.23	-	-	-	31.62	0.54	-	7,507
Jun-27 13.00	1.00	-	-	-	31.24	0.48	-	624
Jun-27 13.50	0.83	-	-	-	30.86	0.42	-	171
Jun-27 14.00	0.66	-	-	-	30.49	0.36	-	5,001
Jun-27 15.00	0.41	-	-	-	29.73	0.26	-	2,020
Jun-27 16.00	0.24	-	-	-	28.97	0.17	-	10
Jun-27 16.50	0.19	-	-	-	28.60	0.14	-	50
Sep-27 9.00	3.77	-	-	-	38.95	0.85	-	153
Sep-27 10.00	3.01	-	-	-	36.79	0.78	-	2
Sep-27 10.50	2.67	-	-	-	35.71	0.74	-	30
Sep-27 11.00	2.32	-	-	-	34.63	0.70	-	10
Sep-27 11.50	2.02	-	-	-	33.55	0.65	-	15
Sep-27 12.00	1.72	-	-	-	32.47	0.61	-	2
Sep-27 12.50	1.46	-	-	-	31.61	0.55	-	1,500
Sep-27 13.00	1.24	-	-	-	31.25	0.50	-	1
Dec-27 2.30	10.05	-	-	-	51.40	1.00	-	22
Dec-27 4.20	8.15	-	-	-	47.70	1.00	-	7,000
Dec-27 4.90	7.45	-	-	-	46.34	1.00	-	4
Dec-27 5.00	7.35	-	-	-	46.15	1.00	-	2
Dec-27 5.25	7.10	-	-	-	45.66	1.00	-	3
Dec-27 5.50	6.86	-	-	-	45.17	0.99	-	5
Dec-27 7.00	5.48	-	-	-	42.26	0.94	-	2,545
Dec-27 7.50	5.05	-	-	-	41.29	0.92	-	4
Dec-27 8.00	4.63	-	-	-	40.31	0.90	-	15
Dec-27 8.50	4.23	-	-	-	39.34	0.87	-	2
Dec-27 9.00	3.85	-	-	-	38.37	0.84	-	152
Dec-27 9.25	3.65	-	-	-	37.88	0.83	-	25
Dec-27 10.00	3.12	-	-	-	36.42	0.78	-	20
Dec-27 10.50	2.77	-	-	-	35.45	0.74	-	1
Dec-27 11.00	2.45	-	-	-	34.48	0.70	-	5,000
Dec-27 11.50	2.15	-	-	-	33.51	0.66	-	150
Dec-27 12.00	1.85	-	-	-	32.54	0.61	-	6
Dec-27 13.00	1.38	1.30	1.55	1.30	31.43	0.51	20	-
Dec-27 14.00	1.03	-	-	-	30.75	0.42	-	52,500
Dec-27 14.50	0.87	-	-	-	30.41	0.38	-	3,000
Dec-27 15.00	0.74	-	-	-	30.08	0.34	-	25,000
Dec-27 15.50	0.62	-	-	-	29.74	0.30	-	2
Mar-28 8.75	4.13	-	-	-	38.30	0.85	-	1
Mar-28 9.00	3.94	-	-	-	37.86	0.83	-	450
Mar-28 9.25	3.75	-	-	-	37.41	0.82	-	300
Mar-28 9.50	3.58	-	-	-	36.97	0.80	-	50
Mar-28 9.75	3.41	-	-	-	36.52	0.78	-	250
Mar-28 10.00	3.24	-	-	-	36.07	0.77	-	126
Mar-28 12.00	2.02	-	-	-	32.51	0.61	-	150
Mar-28 12.50	1.78	-	-	-	31.79	0.57	-	1
Mar-28 13.50	1.37	-	-	-	31.12	0.49	-	150
Mar-28 14.00	1.20	-	-	-	30.78	0.44	-	10,001
Jun-28 6.00	6.41	-	-	-	42.49	0.96	-	3
Jun-28 7.75	4.94	-	-	-	39.65	0.89	-	4
Jun-28 9.50	3.66	-	-	-	36.82	0.80	-	5
Jun-28 10.00	3.33	-	-	-	36.01	0.76	-	150
Jun-28 12.50	1.91	-	-	-	32.11	0.58	-	3
Jun-28 15.50	0.91	-	-	-	30.25	0.35	-	3,500
Sep-28 13.00	1.85	-	-	-	32.05	0.55	-	3
Sep-28 15.50	1.06	-	-	-	30.56	0.38	-	15
Dec-28 8.50	4.47	-	-	-	38.16	0.84	-	3,003
Dec-28 9.00	4.14	-	-	-	37.45	0.82	-	4
Dec-28 12.00	2.40	-	-	-	33.24	0.63	-	5,000
Dec-28 12.50	2.16	-	-	-	32.67	0.59	-	1
Dec-28 13.00	1.95	2.00	2.00	2.00	32.39	0.56	1	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 12.50	0.25	-	-	-	30.69	-0.64	-	6
Oct-26 10.00	-	-	-	-	39.45	-	-	4
Oct-26 11.00	0.01	-	-	-	35.94	-0.03	-	386
Oct-26 11.50	0.04	-	-	-	34.19	-0.11	-	785
Oct-26 12.00	0.14	0.26	0.26	0.26	32.43	-0.30	4	10,017
Oct-26 12.50	0.35	0.35	0.47	0.35	31.08	-0.58	6	371
Oct-26 12.75	0.52	-	-	-	30.83	-0.72	-	6
Oct-26 13.00	0.71	-	-	-	30.59	-0.83	-	27
Oct-26 13.25	0.93	-	-	-	30.35	-0.91	-	5
Oct-26 w4 11.00	0.03	-	-	-	35.50	-0.06	-	10
Nov-26 9.50	0.03	-	-	-	41.15	-0.03	-	100
Nov-26 9.75	0.04	-	-	-	40.27	-0.05	-	403
Nov-26 10.00	0.05	-	-	-	39.39	-0.06	-	30
Nov-26 10.50	0.09	-	-	-	37.64	-0.11	-	51
Nov-26 11.00	0.17	0.20	0.20	0.20	35.88	-0.18	4	60
Nov-26 11.50	0.28	-	-	-	34.13	-0.28	-	819
Nov-26 12.00	0.44	0.43	0.43	0.43	32.37	-0.41	1	694
Nov-26 12.50	0.68	0.66	0.66	0.66	31.02	-0.55	5	21
Nov-26 13.00	1.00	1.07	1.07	1.07	30.53	-0.69	1	6
Dec-26 2.50	-	-	-	-	64.60	-	-	40
Dec-26 2.80	-	-	-	-	63.54	-	-	60,000
Dec-26 3.20	-	-	-	-	62.14	-	-	10
Dec-26 3.40	-	-	-	-	61.44	-	-	2
Dec-26 3.50	-	-	-	-	61.08	-	-	5
Dec-26 3.60	-	-	-	-	60.73	-	-	50,002
Dec-26 4.00	-	-	-	-	59.33	-	-	25,007
Dec-26 4.20	-	-	-	-	58.63	-	-	25
Dec-26 4.30	-	-	-	-	58.28	-	-	15,000
Dec-26 4.40	-	-	-	-	57.92	-	-	10,000
Dec-26 4.60	-	-	-	-	57.22	-	-	80
Dec-26 4.70	-	-	-	-	56.87	-	-	5
Dec-26 4.80	-	-	-	-	56.52	-	-	15,000
Dec-26 4.90	-	-	-	-	56.17	-	-	150
Dec-26 5.00	-	-	-	-	55.82	-	-	20,400
Dec-26 5.25	-	-	-	-	54.94	-	-	600
Dec-26 6.00	-	-	-	-	52.31	-	-	5,019
Dec-26 6.25	-	-	-	-	51.43	-	-	5
Dec-26 6.50	-	-	-	-	50.55	-	-	155
Dec-26 6.75	-	-	-	-	49.67	-	-	156
Dec-26 7.00	-	-	-	-	48.80	-	-	10,171
Dec-26 7.25	-	-	-	-	47.92	-0.01	-	50
Dec-26 7.50	0.01	-	-	-	47.04	-0.01	-	18
Dec-26 7.75	0.01	-	-	-	46.16	-0.01	-	51
Dec-26 8.00	0.01	0.05	0.05	0.05	45.28	-0.01	4	34,884
Dec-26 8.25	0.02	-	-	-	44.41	-0.02	-	611
Dec-26 8.50	0.02	-	-	-	43.53	-0.02	-	15,880
Dec-26 8.75	0.03	-	-	-	42.65	-0.03	-	856
Dec-26 9.00	0.04	-	-	-	41.77	-0.04	-	5,090
Dec-26 9.25	0.05	-	-	-	40.90	-0.05	-	999
Dec-26 9.50	0.07	-	-	-	40.02	-0.07	-	34
Dec-26 9.75	0.09	-	-	-	39.14	-0.08	-	20
Dec-26 10.00	0.11	-	-	-	38.26	-0.10	-	90,011
Dec-26 10.50	0.17	-	-	-	36.51	-0.15	-	15,210
Dec-26 11.00	0.26	-	-	-	34.75	-0.22	-	1,229
Dec-26 11.50	0.39	-	-	-	33.00	-0.31	-	96
Dec-26 12.00	0.56	-	-	-	31.24	-0.41	-	10,236
Dec-26 12.50	0.79	-	-	-	29.89	-0.53	-	179
Dec-26 13.00	1.10	-	-	-	29.40	-0.65	-	5,023
Dec-26 13.50	1.46	-	-	-	28.91	-0.76	-	100
Dec-26 14.00	1.87	-	-	-	28.43	-0.84	-	112
Dec-26 16.00	3.76	-	-	-	26.48	-0.99	-	1
Mar-27 5.25	0.01	-	-	-	51.61	-	-	470
Mar-27 5.50	0.01	-	-	-	50.83	-0.01	-	150
Mar-27 6.00	0.01	-	-	-	49.26	-0.01	-	150
Mar-27 6.75	0.03	-	-	-	46.91	-0.02	-	371
Mar-27 7.00	0.04	-	-	-	46.13	-0.02	-	1
Mar-27 7.25	0.05	-	-	-	45.34	-0.03	-	16,000
Mar-27 8.00	0.08	-	-	-	42.99	-0.05	-	100
Mar-27 8.25	0.10	-	-	-	42.21	-0.06	-	5,400
Mar-27 8.50	0.12	-	-	-	41.43	-0.07	-	100
Mar-27 8.75	0.14	-	-	-	40.64	-0.08	-	5
Mar-27 9.00	0.16	-	-	-	39.86	-0.09	-	40
Mar-27 9.25	0.19	-	-	-	39.08	-0.11	-	3
Mar-27 9.50	0.23	-	-	-	38.29	-0.13	-	52,500
Mar-27 9.75	0.26	-	-	-	37.51	-0.14	-	6,701
Mar-27 10.00	0.30	-	-	-	36.73	-0.17	-	16,135
Mar-27 10.50	0.40	-	-	-	35.16	-0.21	-	55
Mar-27 11.00	0.51	-	-	-	33.59	-0.27	-	19,549
Mar-27 11.50	0.65	-	-	-	32.03	-0.33	-	90
Mar-27 12.00	0.83	-	-	-	30.46	-0.41	-	457
Mar-27 12.50	1.06	-	-	-	29.26	-0.49	-	29
Mar-27 13.00	1.34	-	-	-	28.86	-0.58	-	14,500
Mar-27 14.50	2.44	-	-	-	27.64	-0.80	-	1
Jun-27 3.00	-	-	-	-	53.82	-	-	15,000
Jun-27 4.00	-	-	-	-	51.34	-	-	1
Jun-27 5.50	0.03	-	-	-	47.61	-0.01	-	42
Jun-27 6.00	0.04	-	-	-	46.37	-0.02	-	20,100
Jun-27 7.00	0.09	-	-	-	43.88	-0.04	-	5,155
Jun-27 7.25	0.11	-	-	-	43.26	-0.05	-	150
Jun-27 7.50	0.13	-	-	-	42.64	-0.06	-	813
Jun-27 7.75	0.15	-	-	-	42.02	-0.07	-	150
Jun-27 8.00	0.17	-	-	-	41.40	-0.08	-	6,000
Jun-27 8.50	0.24	-	-	-	40.16	-0.10	-	5,000
Jun-27 8.75	0.27	-	-	-	39.54	-0.12	-	10
Jun-27 9.00	0.30	-	-	-	38.91	-0.13	-	16,000
Jun-27 9.50	0.40	-	-	-	37.67	-0.17	-	5
Jun-27 10.00	0.49	-	-	-	36.43	-0.20	-	10,000
Jun-27 10.50	0.62	-	-	-	35.19	-0.25	-	9,114
Jun-27 11.50	0.93	-	-	-	32.70	-0.35	-	5,260
Jun-27 12.00	1.12	-	-	-	31.46	-0.41	-	10,025
Jun-27 12.50	1.35	-	-	-	30.49	-0.48	-	371
Jun-27 13.00	1.63	1.84	1.84	1.84	30.11	-0.54	4	29
Sep-27 8.00	0.26	-	-	-	40.22	-0.10	-	315
Sep-27 9.50	0.52	-	-	-	36.98	-0.18	-	263
Sep-27 9.75	0.57	-	-	-	36.44	-0.20	-	25
Sep-27 10.00	0.63	-	-	-	35.90	-0.22	-	15
Sep-27 11.50	1.10	-	-	-	32.66	-0.35	-	1
Sep-27 12.00	1.29	-	-	-	31.58	-0.41	-	3,502
Sep-27 12.50	1.53	-	-	-	30.72	-0.46	-	1,510
Sep-27 13.00	1.80	-	-	-	30.36	-0.52	-	3
Dec-27 3.30	0.01	-	-	-	48.22	-	-	10
Dec-27 3.50	0.01	-	-	-	47.83	-	-	10,040
Dec-27 3.90	0.01	-	-	-	47.06	-0.01	-	10
Dec-27 4.00	0.02	-	-	-	46.86	-0.01	-	42
Dec-27 4.20	0.02	-	-	-	46.47	-0.01	-	7,000
Dec-27 4.40	0.03	-	-	-	46.08	-0.01	-	51,025
Dec-27 4.70	0.04	-	-	-	45.50	-0.01	-	10
Dec-27 5.25	0.06	-	-	-	44.43	-0.02	-	11,500
Dec-27 5.50	0.07	-	-	-	43.94	-0.03	-	1
Dec-27 5.75	0.09	-	-	-	43.46	-0.03	-	50,000
Dec-27 6.00	0.10	-	-	-	42.97	-0.04	-	5,150
Dec-27 6.25	0.12	-	-	-	42.49	-0.05	-	150
Dec-27 6.50	0.15	-	-	-	42.00	-0.05	-	151
Dec-27 6.75	0.17	-	-	-	41.51	-0.06	-	150
Dec-27 7.00	0.20	-	-	-	41.03	-0.07	-	10,505
Dec-27 7.25	0.23	-	-	-	40.54	-0.08	-	325
Dec-27 7.50	0.26	-	-	-	40.06	-0.09	-	300
Dec-27 7.75	0.30	-	-	-	39.57	-0.10	-	5,000
Dec-27 8.00	0.34	-	-	-	39.08	-0.11	-	75
Dec-27 8.50	0.42	-	-	-	38.11	-0.14	-	10,003
Dec-27 8.75	0.48	-	-	-	37.62	-0.15	-	23
Dec-27 9.00	0.53	-	-	-	37.14	-0.17	-	4,000
Dec-27 9.75	0.70	-	-	-	35.68	-0.22	-	25,000
Dec-27 10.00	0.78	-	-	-	35.19	-0.23	-	40,176
Dec-27 10.50	0.92	-	-	-	34.22	-0.27	-	4,745
Dec-27 11.00	1.09	-	-	-	33.25	-0.32	-	30,005
Dec-27 11.50	1.27	-	-	-	32.28	-0.36	-	26
Dec-27 12.00	1.47	-	-	-	31.31	-0.41	-	302
Dec-27 12.50	1.71	-	-	-	30.53	-0.46	-	3,025
Mar-28 9.00	0.59	-	-	-	36.04	-0.17	-	3,150
Mar-28 9.25	0.64	-	-	-	35.59	-0.19	-	150
Mar-28 9.75	0.78	-	-	-	34.70	-0.22	-	5
Mar-28 10.00	0.85	-	-	-	34.25	-0.24	-	150
Mar-28 10.50	1.00	-	-	-	33.36	-0.28	-	387
Mar-28 11.00	1.18	-	-	-	32.47	-0.32	-	20,175
Mar-28 12.00	1.56	-	-	-	30.69	-0.40	-	150
Mar-28 12.50	1.80	-	-	-	29.97	-0.45	-	1
Jun-28 5.00	0.08	-	-	-	41.80	-0.03	-	10,000
Jun-28 7.00	0.29	-	-	-	38.56	-0.09	-	5,000
Jun-28 9.50	0.82	0.95	0.95	0.95	34.51	-0.21	1	1
Jun-28 10.50	1.11	-	-	-	32.88	-0.28	-	10,000
Jun-28 11.00	1.30	-	-	-	32.07	-0.32	-	381
Jun-28 11.50	1.48	-	-	-	31.26	-0.36	-	450
Jun-28 12.00	1.70	-	-	-	30.45	-0.40	-	602
Jun-28 12.50	1.94	-	-	-	29.80	-0.44	-	3,500
Sep-28 12.50	2.02	-	-	-	29.54	-0.44	-	1
Dec-28 4.20	0.06	-	-	-	40.89	-0.02	-	10,000
Dec-28 6.00	0.22	-	-	-	38.37	-0.06	-	12,500
Dec-28 8.00	0.58	-	-	-	35.56	-0.14	-	15,500
Dec-28 8.50	0.68	-	-	-	34.86	-0.17	-	3,000
Dec-28 9.00	0.82	-	-	-	34.15	-0.20	-	5,000
Dec-28 10.00	1.11	-	-	-	32.75	-0.26	-	12,000
Dec-28 12.50	2.13	-	-	-	29.37	-0.43	-	1
Dec-29 3.90	0.09	-	-	-	38.87	-0.02	-	3,250
Dec-29 5.50	0.27	-	-	-	37.02	-0.06	-	25,000
Dec-29 8.00	0.78	-	-	-	34.11	-0.16	-	11,000
Dec-29 10.50	1.59	-	-	-	31.21	-0.29	-	100
Dec-30 6.00	0.47	-	-	-	35.56	-0.09	-	10,000
Dec-30 12.50	2.66	-	-	-	28.81	-0.40	-	58
Dec-30 13.00	2.94	-	-	-	28.60	-0.43	-	185

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 w2 11.00	1.35	-	-	-	33.78	1.00	-	2
Oct-26 11.00	1.36	-	-	-	35.58	0.97	-	40
Oct-26 11.50	0.89	-	-	-	33.83	0.89	-	30
Oct-26 12.00	0.48	-	-	-	32.07	0.71	-	42
Oct-26 12.50	0.20	-	-	-	30.72	0.42	-	10
Oct-26 13.00	0.06	-	-	-	30.23	0.17	-	32
Oct-26 13.00	0.06	-	-	-	30.23	0.17	-	62
Oct-26 13.50	0.01	-	-	-	29.74	0.05	-	4,596
Oct-26 13.50	0.01	-	-	-	29.74	0.05	-	10
Oct-26 14.00	-	-	-	-	29.26	0.01	-	48,139
Nov-26 11.50	1.04	-	-	-	34.85	0.71	-	10
Nov-26 12.00	0.71	-	-	-	33.09	0.59	-	30
Nov-26 12.50	0.44	-	-	-	31.74	0.45	-	30
Nov-26 12.50	0.44	-	-	-	31.74	0.45	4,630	4,630
Nov-26 13.00	0.27	-	-	-	31.25	0.32	9,260	9,280
Nov-26 13.00	0.27	0.26	0.26	0.26	31.25	0.32	10	40
Nov-26 13.50	0.15	-	-	-	30.76	0.20	-	45
Nov-26 13.50	0.15	-	-	-	30.76	0.20	-	45
Nov-26 14.00	0.07	-	-	-	30.28	0.12	-	20
Nov-26 14.00	0.07	-	-	-	30.28	0.12	-	10
Dec-26 5.50	6.74	-	-	-	55.33	0.99	-	15
Dec-26 6.50	5.75	-	-	-	51.82	0.99	-	36
Dec-26 7.50	4.76	4.77	4.77	4.77	48.31	0.99	5	-
Dec-26 8.00	4.27	-	-	-	46.55	0.98	-	2
Dec-26 8.50	3.79	-	-	-	44.80	0.97	-	2
Dec-26 8.75	3.55	-	-	-	43.92	0.96	-	25
Dec-26 9.00	3.31	-	-	-	43.04	0.95	-	10
Dec-26 10.50	1.96	-	-	-	37.78	0.84	-	12
Dec-26 12.00	0.86	-	-	-	32.51	0.59	-	20
Dec-26 12.00	0.86	-	-	-	32.51	0.59	-	10
Dec-26 12.50	0.59	-	-	-	31.16	0.48	-	2
Dec-26 13.50	0.25	-	-	-	30.18	0.26	-	2
Dec-26 14.00	0.15	-	-	-	29.70	0.18	-	365
Mar-27 4.00	8.26	-	-	-	57.20	0.99	-	30
Mar-27 5.00	7.28	-	-	-	54.07	0.98	-	20
Mar-27 10.00	2.67	-	-	-	38.41	0.82	-	1
Mar-27 13.00	0.75	-	-	-	30.54	0.44	-	1
Jun-27 14.00	0.66	-	-	-	30.49	0.35	-	1
Jun-27 15.00	0.41	-	-	-	29.73	0.25	-	1
Sep-27 13.50	1.05	-	-	-	30.89	0.44	-	2
Dec-27 14.00	1.00	-	-	-	30.75	0.40	-	4
Mar-28 14.00	1.19	-	-	-	30.78	0.43	-	1
Mar-28 14.50	1.04	-	-	-	30.44	0.39	-	1
Jun-28 14.50	1.15	-	-	-	30.87	0.40	-	1
Dec-28 6.00	6.14	-	-	-	41.67	0.87	-	1
Dec-28 7.00	5.39	-	-	-	40.26	0.83	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 11.00	0.01	-	-	-	35.94	-0.03	-	2
Oct-26 11.50	0.04	-	-	-	34.19	-0.11	-	31
Oct-26 11.50	0.04	-	-	-	34.19	-0.11	-	10
Oct-26 12.00	0.13	-	-	-	32.43	-0.30	-	22
Oct-26 12.50	0.35	-	-	-	31.08	-0.58	-	51
Oct-26 12.50	0.35	-	-	-	31.08	-0.58	-	52
Oct-26 13.00	0.71	-	-	-	30.59	-0.82	-	100
Oct-26 13.50	1.16	-	-	-	30.10	-0.95	-	10
Oct-26 14.50	2.15	-	-	-	29.13	-1.00	-	10
Oct-26 15.00	2.65	-	-	-	28.65	-1.00	-	10
Nov-26 10.50	0.09	0.15	0.15	0.15	37.64	-0.11	10	10
Nov-26 11.00	0.17	-	-	-	35.88	-0.18	-	14
Nov-26 11.50	0.28	-	-	-	34.13	-0.28	-	20
Nov-26 11.50	0.28	-	-	-	34.13	-0.28	-	20
Nov-26 12.00	0.44	-	-	-	32.37	-0.40	-	12
Nov-26 12.00	0.44	-	-	-	32.37	-0.40	-	82
Nov-26 12.50	0.68	-	-	-	31.02	-0.55	-	31
Nov-26 13.00	1.00	-	-	-	30.53	-0.68	-	20
Nov-26 15.50	3.24	-	-	-	28.10	-0.99	-	5
Dec-26 6.75	-	-	-	-	49.67	-	-	2,800
Dec-26 9.00	0.04	-	-	-	41.77	-0.04	-	10
Dec-26 9.75	0.09	-	-	-	39.14	-0.08	-	26
Dec-26 10.00	0.11	-	-	-	38.26	-0.10	-	25
Dec-26 10.50	0.17	-	-	-	36.51	-0.15	-	10
Dec-26 11.00	0.26	-	-	-	34.75	-0.22	-	65
Dec-26 11.00	0.26	-	-	-	34.75	-0.22	-	10
Dec-26 11.50	0.38	-	-	-	33.00	-0.30	-	2
Dec-26 12.00	0.55	-	-	-	31.24	-0.41	-	57
Dec-26 12.50	0.78	-	-	-	29.89	-0.52	-	2
Dec-26 13.00	1.09	1.29	1.29	1.29	29.40	-0.64	1	-
Dec-26 16.00	3.71	-	-	-	26.48	-0.98	-	10
Mar-27 9.00	0.16	-	-	-	39.86	-0.09	-	2
Mar-27 12.00	0.82	-	-	-	30.46	-0.40	-	1
Mar-27 12.50	1.04	-	-	-	29.26	-0.48	-	2
Mar-27 16.50	4.14	-	-	-	26.02	-0.93	-	10
Jun-27 11.50	0.92	-	-	-	32.70	-0.34	-	1
Jun-27 12.00	1.11	-	-	-	31.46	-0.40	-	1
Sep-27 11.50	1.08	-	-	-	32.66	-0.34	-	1
Sep-27 12.00	1.27	-	-	-	31.58	-0.38	-	1
Dec-27 11.00	1.07	-	-	-	33.25	-0.30	-	2
Dec-27 11.50	1.25	-	-	-	32.28	-0.34	-	1
Dec-27 12.50	1.69	1.65	1.65	1.65	30.53	-0.44	1	1
Dec-29 10.50	1.57	-	-	-	31.21	-0.26	-	60

	Previous Close	16.57		05/10/26
	SOLARIA Close	15.96		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 16.00	0.58	-	-	-	53.18	0.51	-	3
Oct-26 19.00	0.01	-	-	-	49.04	0.02	-	8
Nov-26 16.00	1.21	-	-	-	53.16	0.54	-	3
Dec-26 18.00	0.73	-	-	-	49.42	0.34	-	9
Dec-26 20.00	0.32	-	-	-	48.25	0.18	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 15.50	0.39	-	-	-	54.22	-0.36	-	1,411
Nov-26 14.50	0.62	-	-	-	56.42	-0.28	-	5
Nov-26 15.00	0.78	-	-	-	55.28	-0.34	-	5
Nov-26 16.00	1.20	-	-	-	53.07	-0.46	-	3
Dec-26 14.00	0.67	-	-	-	54.45	-0.25	-	1
Dec-26 14.50	0.83	0.90	0.90	0.90	53.44	-0.30	5	3
Dec-26 15.00	1.00	-	-	-	52.43	-0.35	-	1
Dec-26 18.00	2.69	-	-	-	49.29	-0.66	-	5
Mar-27 14.00	1.14	-	-	-	50.28	-0.28	-	5
Jun-27 22.00	6.60	-	-	-	45.57	-0.75	-	25
Jun-27 24.00	8.35	-	-	-	45.36	-0.83	-	20
Jun-27 26.00	10.18	-	-	-	45.15	-0.89	-	20

	Previous Close	26.36		05/10/26
	TECNICAS REUNIDAS Close	27.14		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 27.49	0.78	-	-	-	48.84	0.46	-	8
Oct-26 28.41	0.44	-	-	-	48.17	0.31	-	10
Oct-26 29.32	0.23	-	-	-	47.51	0.19	-	13
Oct-26 30.24	0.10	-	-	-	46.84	0.10	-	19
Oct-26 34.82	-	-	-	-	43.52	-	-	2
Oct-26 36.65	-	-	-	-	42.20	-	-	5
Nov-26 29.32	0.90	-	-	-	46.95	0.34	-	5
Nov-26 30.24	0.65	-	-	-	46.28	0.27	-	15
Nov-26 32.07	0.31	-	-	-	44.93	0.15	-	4
Nov-26 32.99	0.20	-	-	-	44.25	0.11	-	5
Nov-26 33.90	0.13	-	-	-	43.58	0.08	-	5
Nov-26 35.74	0.04	-	-	-	42.22	0.03	-	5
Dec-26 27.49	2.17	-	-	-	52.37	0.51	-	10
Dec-26 35.74	0.23	-	-	-	47.00	0.10	-	3
Dec-26 41.23	0.03	-	-	-	43.43	0.01	-	5
Mar-27 37.00	0.86	-	-	-	48.53	0.20	-	1
Jun-27 26.00	4.86	-	-	-	50.79	0.62	-	4
Jun-27 29.00	3.53	-	-	-	48.91	0.51	-	12
Mar-28 36.00	2.55	-	-	-	41.72	0.37	-	20
Mar-28 37.00	2.35	-	-	-	41.63	0.35	-	5
Mar-28 38.00	2.16	-	-	-	41.55	0.33	-	20

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 20.16	-	-	-	-	52.11	-	-	5
Oct-26 23.82	0.04	-	-	-	45.37	-0.04	-	15
Oct-26 24.74	0.11	-	-	-	43.67	-0.10	-	1
Nov-26 19.24	0.07	-	-	-	51.42	-0.03	-	3
Nov-26 21.99	0.26	-	-	-	46.32	-0.11	-	2
Nov-26 24.74	0.80	-	-	-	41.22	-0.30	-	2
Nov-26 25.66	1.10	-	-	-	39.51	-0.39	-	1
Dec-26 18.33	0.14	-	-	-	52.82	-0.05	-	2
Dec-26 20.16	0.28	-	-	-	49.76	-0.09	-	2
Dec-26 21.07	0.39	-	-	-	48.24	-0.12	-	5
Dec-26 22.91	0.71	-	-	-	45.17	-0.21	-	2
Dec-26 23.82	0.92	-	-	-	43.65	-0.26	-	1
Dec-26 26.57	1.89	-	-	-	39.05	-0.47	-	10
Dec-26 27.49	2.37	-	-	-	37.87	-0.55	-	10
Mar-27 16.00	0.32	-	-	-	56.27	-0.06	-	1
Mar-27 30.00	4.96	-	-	-	39.69	-0.63	-	5
Jun-27 18.00	0.86	-	-	-	50.81	-0.12	-	3
Jun-27 32.00	6.88	-	-	-	38.72	-0.66	-	2
Sep-27 24.00	2.78	-	-	-	42.11	-0.31	-	4
Sep-27 28.00	4.61	-	-	-	38.92	-0.47	-	1
Jun-28 18.50	1.72	-	-	-	42.48	-0.17	-	5

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 26.00	1.64	-	-	-	40.00	-0.42	-	5
Dec-26 27.00	2.09	-	-	-	38.33	-0.50	-	5

	Previous Close	3.31		05/10/26
	TELEFONICA Close	3.43		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.40	0.06	0.05	0.05	0.05	20.02	0.60	4	5
Oct-26 3.50	0.02	-	-	-	19.58	0.28	-	10
Oct-26 3.60	-	0.04	0.04	0.04	19.28	0.07	95	96
Oct-26 3.70	-	-	-	-	18.97	0.01	-	25,039
Oct-26 3.80	-	-	-	-	18.67	-	-	92
Oct-26 3.90	-	-	-	-	18.37	-	-	2
Nov-26 3.20	0.28	-	-	-	26.11	0.79	-	1
Nov-26 3.40	0.14	-	-	-	24.39	0.57	-	1
Nov-26 3.50	0.09	-	-	-	23.95	0.43	-	18
Nov-26 3.60	0.05	-	-	-	23.66	0.31	-	5
Nov-26 3.70	0.03	-	-	-	23.37	0.20	-	68
Nov-26 3.80	0.02	-	-	-	23.08	0.12	-	7,000
Nov-26 4.00	-	-	-	-	22.49	0.03	-	88
Dec-26 2.80	0.65	-	-	-	30.76	0.94	-	2,000
Dec-26 2.90	0.56	-	-	-	29.97	0.91	-	1
Dec-26 3.00	0.47	-	-	-	29.17	0.87	-	9
Dec-26 3.20	0.31	-	-	-	27.57	0.74	-	5
Dec-26 3.30	0.24	-	-	-	26.78	0.66	-	10
Dec-26 3.40	0.18	-	-	-	25.98	0.57	-	65
Dec-26 3.50	0.13	0.09	0.09	0.09	25.55	0.47	1	194
Dec-26 3.60	0.09	-	-	-	25.25	0.37	10,000	105,657
Dec-26 3.70	0.06	-	-	-	24.94	0.28	-	1,959
Dec-26 3.80	0.04	-	-	-	24.64	0.20	-	2,330
Dec-26 3.90	0.03	-	-	-	24.34	0.14	-	1,057
Dec-26 4.00	0.02	-	-	-	24.04	0.09	-	120,750
Dec-26 4.10	0.01	-	-	-	23.74	0.06	-	570
Dec-26 4.20	-	-	-	-	23.44	0.03	-	1,214
Dec-26 4.30	-	-	-	-	23.13	0.02	-	511
Dec-26 4.40	-	-	-	-	22.83	0.01	-	14
Dec-26 4.50	-	-	-	-	22.53	-	-	43,670
Dec-26 4.60	-	-	-	-	22.23	-	-	35,000
Dec-26 4.70	-	-	-	-	21.93	-	-	20,010
Dec-26 4.90	-	-	-	-	21.32	-	-	8,004
Dec-26 5.00	-	-	-	-	21.02	-	-	771
Dec-26 5.25	-	-	-	-	20.27	-	-	8
Dec-26 5.50	-	-	-	-	19.51	-	-	2
Mar-27 2.20	1.26	-	-	-	32.85	0.99	-	1
Mar-27 3.00	0.54	-	-	-	28.10	0.80	-	1
Mar-27 3.10	0.46	-	-	-	27.50	0.76	-	30
Mar-27 3.20	0.39	-	-	-	26.91	0.70	-	10
Mar-27 3.40	0.27	-	-	-	25.72	0.58	-	6
Mar-27 3.50	0.22	-	-	-	25.31	0.51	-	2
Mar-27 3.60	0.17	-	-	-	24.96	0.44	-	56
Mar-27 3.70	0.14	-	-	-	24.61	0.38	-	513
Mar-27 3.80	0.11	-	-	-	24.26	0.32	-	294
Mar-27 4.00	0.06	-	-	-	23.56	0.21	-	140
Mar-27 4.20	0.03	-	-	-	22.86	0.12	-	70
Mar-27 4.30	0.02	-	-	-	22.51	0.09	-	4
Mar-27 4.40	0.01	-	-	-	22.16	0.06	-	5,000
Mar-27 4.60	0.01	-	-	-	21.46	0.03	-	20,000
Mar-27 4.80	-	-	-	-	20.76	0.01	-	25
Jun-27 2.00	1.47	-	-	-	32.73	0.99	-	10
Jun-27 2.70	0.82	-	-	-	29.46	0.89	-	300
Jun-27 3.00	0.59	-	-	-	28.06	0.79	-	5
Jun-27 3.50	0.28	-	-	-	25.81	0.54	-	6
Jun-27 3.60	0.23	-	-	-	25.46	0.48	-	100
Jun-27 3.70	0.19	-	-	-	25.11	0.43	-	4
Jun-27 3.80	0.16	-	-	-	24.76	0.37	-	26
Jun-27 3.90	0.13	-	-	-	24.41	0.32	-	14
Jun-27 4.00	0.10	-	-	-	24.06	0.27	-	58
Jun-27 4.10	0.08	-	-	-	23.71	0.23	-	4,028
Jun-27 4.20	0.06	-	-	-	23.36	0.19	-	24,007
Jun-27 4.30	0.05	-	-	-	23.01	0.15	-	102
Jun-27 4.40	0.03	-	-	-	22.66	0.12	-	456
Jun-27 4.50	0.02	-	-	-	22.31	0.09	-	6,700
Jun-27 4.70	0.01	-	-	-	21.61	0.05	-	10
Jun-27 4.80	0.01	-	-	-	21.26	0.04	-	150
Jun-27 4.90	0.01	-	-	-	20.91	0.03	-	150
Jun-27 5.00	-	-	-	-	20.56	0.02	-	150
Jun-27 5.50	-	-	-	-	18.81	-	-	5
Jun-27 5.75	-	-	-	-	17.93	-	-	20
Sep-27 3.00	0.59	-	-	-	26.92	0.78	-	4
Sep-27 3.30	0.40	-	-	-	25.78	0.64	-	10
Sep-27 3.60	0.25	-	-	-	24.83	0.48	-	10
Sep-27 3.70	0.21	-	-	-	24.55	0.43	-	31
Sep-27 3.80	0.18	-	-	-	24.28	0.38	-	4
Sep-27 3.90	0.15	-	-	-	24.01	0.33	-	150
Sep-27 4.00	0.12	-	-	-	23.74	0.29	-	40
Sep-27 4.60	0.03	-	-	-	22.10	0.10	-	2
Sep-27 5.50	-	-	-	-	19.65	0.01	-	22
Dec-27 2.30	1.19	-	-	-	29.34	0.96	-	10
Dec-27 2.40	1.10	-	-	-	29.01	0.94	-	10
Dec-27 2.50	1.01	-	-	-	28.69	0.92	-	10
Dec-27 2.60	0.92	-	-	-	28.37	0.90	-	10
Dec-27 2.70	0.84	-	-	-	28.05	0.87	-	25
Dec-27 2.80	0.76	-	-	-	27.73	0.84	-	15
Dec-27 2.90	0.69	-	-	-	27.41	0.80	-	15
Dec-27 3.00	0.62	-	-	-	27.09	0.76	-	3
Dec-27 3.10	0.55	-	-	-	26.77	0.72	-	10
Dec-27 3.20	0.49	-	-	-	26.45	0.67	-	752
Dec-27 3.50	0.33	-	-	-	25.53	0.54	-	148
Dec-27 3.60	0.29	-	-	-	25.26	0.49	-	21
Dec-27 3.70	0.25	-	-	-	25.00	0.44	-	6
Dec-27 3.80	0.21	-	-	-	24.74	0.40	-	9,013
Dec-27 3.90	0.18	-	-	-	24.47	0.36	-	1
Dec-27 4.00	0.16	-	-	-	24.21	0.32	-	870
Dec-27 4.10	0.13	-	-	-	23.95	0.28	-	102
Dec-27 4.20	0.11	-	-	-	23.69	0.25	-	3
Dec-27 4.30	0.09	-	-	-	23.42	0.22	-	36
Dec-27 4.40	0.07	-	-	-	23.16	0.18	-	79
Dec-27 4.50	0.06	-	-	-	22.90	0.16	-	139
Dec-27 4.60	0.05	-	-	-	22.64	0.13	-	4,001
Dec-27 4.70	0.04	-	-	-	22.37	0.11	-	30,150
Dec-27 5.00	0.02	-	-	-	21.59	0.06	-	486
Dec-27 5.25	0.01	-	-	-	20.93	0.04	-	167
Dec-27 5.50	-	-	-	-	20.27	0.02	-	25
Dec-27 6.00	-	-	-	-	18.96	-	-	21,105
Mar-28 2.10	1.38	-	-	-	29.99	0.97	-	10
Mar-28 2.20	1.28	-	-	-	29.71	0.96	-	10
Mar-28 2.30	1.19	-	-	-	29.43	0.94	-	10
Mar-28 2.40	1.11	-	-	-	29.14	0.93	-	10
Mar-28 2.50	1.02	-	-	-	28.86	0.90	-	10
Mar-28 2.60	0.94	-	-	-	28.58	0.87	-	10
Mar-28 2.70	0.86	-	-	-	28.30	0.85	-	50
Mar-28 2.80	0.79	-	-	-	28.02	0.81	-	15
Mar-28 2.90	0.72	-	-	-	27.73	0.78	-	15
Mar-28 3.00	0.65	-	-	-	27.45	0.74	-	20
Mar-28 3.10	0.59	-	-	-	27.17	0.70	-	20
Mar-28 3.20	0.53	-	-	-	26.89	0.66	-	27
Mar-28 3.30	0.48	-	-	-	26.61	0.62	-	25
Mar-28 3.40	0.43	-	-	-	26.32	0.58	-	521
Mar-28 3.50	0.38	-	-	-	26.08	0.54	-	35
Mar-28 3.60	0.34	-	-	-	25.86	0.50	-	26
Mar-28 3.70	0.30	-	-	-	25.64	0.46	-	25
Mar-28 3.80	0.27	-	-	-	25.41	0.43	-	1
Mar-28 4.00	0.20	-	-	-	24.97	0.36	-	10
Mar-28 4.10	0.18	-	-	-	24.74	0.32	-	1
Mar-28 4.50	0.10	-	-	-	23.85	0.21	-	100
Mar-28 4.60	0.08	-	-	-	23.62	0.18	-	1
Jun-28 4.00	0.23	-	-	-	25.21	0.38	-	100
Jun-28 4.50	0.11	-	-	-	24.19	0.23	-	27
Jun-28 4.60	0.10	-	-	-	23.98	0.21	-	150
Jun-28 4.70	0.08	-	-	-	23.78	0.18	-	175
Jun-28 5.00	0.05	-	-	-	23.16	0.13	-	4
Sep-28 3.50	0.42	-	-	-	26.33	0.55	-	30
Sep-28 4.00	0.25	-	-	-	25.41	0.39	-	1
Dec-28 2.90	0.76	-	-	-	27.74	0.76	-	25
Dec-28 3.00	0.70	-	-	-	27.56	0.72	-	50
Dec-28 3.10	0.64	-	-	-	27.37	0.69	-	50
Dec-28 3.20	0.59	-	-	-	27.19	0.65	-	25
Dec-28 3.40	0.49	-	-	-	26.82	0.59	-	5
Dec-28 3.50	0.45	-	-	-	26.65	0.56	-	30
Dec-28 3.60	0.41	-	-	-	26.48	0.52	-	50
Dec-28 3.70	0.38	-	-	-	26.32	0.49	-	65
Dec-28 3.80	0.34	-	-	-	26.15	0.46	-	23
Dec-28 4.00	0.28	-	-	-	25.82	0.40	-	18
Dec-28 4.20	0.23	-	-	-	25.49	0.35	-	175
Dec-28 4.50	0.16	-	-	-	24.99	0.28	-	55
Dec-28 4.80	0.12	-	-	-	24.50	0.21	-	10
Dec-28 5.00	0.09	-	-	-	24.17	0.18	-	65
Dec-28 5.25	0.07	-	-	-	23.75	0.13	-	50
Jun-29 4.50	0.21	-	-	-	25.77	0.31	-	5
Dec-29 3.40	0.57	-	-	-	27.61	0.60	-	10
Dec-29 4.00	0.37	-	-	-	26.85	0.45	-	10
Dec-29 4.30	0.30	-	-	-	26.47	0.38	-	1
Dec-29 4.50	0.25	-	-	-	26.22	0.34	-	37
Dec-29 5.00	0.17	-	-	-	25.59	0.25	-	543
Jun-30 5.75	0.11	-	-	-	25.12	0.18	-	400
Dec-30 4.50	0.32	-	-	-	26.86	0.38	-	3
Jun-31 4.40	0.36	-	-	-	27.21	0.42	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 3.20	-	-	-	-	22.66	-0.04	-	10
Oct-26 3.30	0.01	-	-	-	21.83	-0.15	-	10
Oct-26 3.40	0.04	-	-	-	21.01	-0.40	-	13
Oct-26 3.50	0.09	-	-	-	20.57	-0.72	-	82
Oct-26 3.60	0.18	0.21	0.21	0.21	20.27	-0.92	6	20,843
Nov-26 3.20	0.04	-	-	-	25.37	-0.20	-	13
Nov-26 3.30	0.06	-	-	-	24.51	-0.31	-	31
Nov-26 3.40	0.10	-	-	-	23.65	-0.44	-	35
Nov-26 3.50	0.15	-	-	-	23.21	-0.58	-	129
Nov-26 3.60	0.22	-	-	-	22.92	-0.71	-	24
Nov-26 3.70	0.29	-	-	-	22.63	-0.82	-	45
Nov-26 3.80	0.38	-	-	-	22.34	-0.91	-	65
Dec-26 2.50	-	-	-	-	31.93	-0.01	-	8
Dec-26 2.80	0.01	-	-	-	29.53	-0.05	-	100
Dec-26 2.90	0.02	-	-	-	28.74	-0.08	-	50
Dec-26 3.00	0.03	-	-	-	27.94	-0.13	-	23
Dec-26 3.10	0.04	-	-	-	27.14	-0.18	-	200
Dec-26 3.20	0.06	-	-	-	26.34	-0.25	-	178
Dec-26 3.30	0.09	-	-	-	25.55	-0.34	-	53
Dec-26 3.40	0.13	-	-	-	24.75	-0.44	-	65,267
Dec-26 3.50	0.18	-	-	-	24.32	-0.54	-	20,219
Dec-26 3.60	0.25	-	-	-	24.02	-0.65	-	95,174
Dec-26 3.70	0.32	-	-	-	23.71	-0.74	-	320
Dec-26 3.80	0.40	-	-	-	23.41	-0.83	-	348
Dec-26 3.90	0.48	-	-	-	23.11	-0.90	-	2,733
Dec-26 4.00	0.58	-	-	-	22.81	-0.95	-	107,538
Dec-26 4.10	0.67	-	-	-	22.51	-0.99	-	9
Dec-26 4.50	1.07	-	-	-	21.30	-1.00	-	37,510
Dec-26 4.60	1.17	-	-	-	21.00	-1.00	-	15,000
Mar-27 3.00	0.08	-	-	-	28.38	-0.20	-	8
Mar-27 3.10	0.10	-	-	-	27.78	-0.25	-	13
Mar-27 3.20	0.13	-	-	-	27.19	-0.30	-	33
Mar-27 3.30	0.17	-	-	-	26.60	-0.36	-	11
Mar-27 3.40	0.21	-	-	-	26.00	-0.43	-	18
Mar-27 3.50	0.26	-	-	-	25.59	-0.50	-	78
Mar-27 3.60	0.31	-	-	-	25.24	-0.57	-	50
Mar-27 3.70	0.38	-	-	-	24.89	-0.64	-	19
Mar-27 3.80	0.45	-	-	-	24.54	-0.70	-	220
Mar-27 3.90	0.52	-	-	-	24.19	-0.77	-	724
Mar-27 4.00	0.60	-	-	-	23.84	-0.82	-	681
Mar-27 4.10	0.69	-	-	-	23.49	-0.88	-	29
Mar-27 4.20	0.78	-	-	-	23.14	-0.93	-	600
Mar-27 4.50	1.07	-	-	-	22.09	-1.00	-	5
Mar-27 4.60	1.17	-	-	-	21.74	-1.00	-	20,000
Jun-27 3.10	0.17	-	-	-	25.65	-0.32	-	2
Jun-27 3.20	0.21	-	-	-	25.19	-0.38	-	25
Jun-27 3.30	0.25	-	-	-	24.72	-0.43	-	25
Jun-27 3.40	0.30	-	-	-	24.25	-0.49	-	41
Jun-27 3.50	0.35	-	-	-	23.87	-0.55	-	52
Jun-27 3.60	0.41	-	-	-	23.52	-0.61	-	25,100
Jun-27 3.70	0.48	-	-	-	23.17	-0.66	-	22
Jun-27 3.80	0.55	-	-	-	22.82	-0.72	-	4,565
Jun-27 3.90	0.62	-	-	-	22.47	-0.76	-	19
Jun-27 4.00	0.70	-	-	-	22.12	-0.81	-	140
Jun-27 4.10	0.79	-	-	-	21.77	-0.85	-	20
Jun-27 4.20	0.87	-	-	-	21.42	-0.88	-	20
Jun-27 4.30	0.96	-	-	-	21.07	-0.91	-	20
Jun-27 4.40	1.05	-	-	-	20.72	-0.93	-	5
Jun-27 4.60	1.24	-	-	-	20.02	-0.97	-	4
Jun-27 5.00	1.63	-	-	-	18.62	-0.99	-	96
Jun-27 5.50	2.12	-	-	-	16.87	-1.00	-	240
Sep-27 2.50	0.04	-	-	-	25.64	-0.10	-	20
Sep-27 2.90	0.12	-	-	-	24.13	-0.23	-	33
Sep-27 3.00	0.15	-	-	-	23.75	-0.28	-	6
Sep-27 3.10	0.18	-	-	-	23.37	-0.32	-	1
Sep-27 3.20	0.22	-	-	-	22.99	-0.38	-	5
Sep-27 3.40	0.31	-	-	-	22.23	-0.49	-	65
Sep-27 3.60	0.42	0.42	0.42	0.42	21.66	-0.60	12	12
Sep-27 3.70	0.49	-	-	-	21.38	-0.65	-	2
Sep-27 3.80	0.56	-	-	-	21.11	-0.70	-	1
Sep-27 4.00	0.71	-	-	-	20.57	-0.79	-	4
Sep-27 4.10	0.79	-	-	-	20.29	-0.83	-	21
Sep-27 4.20	0.88	-	-	-	20.02	-0.86	-	2
Sep-27 5.75	2.36	-	-	-	15.80	-1.00	-	25
Dec-27 2.20	0.02	-	-	-	26.91	-0.05	-	6,000
Dec-27 2.80	0.12	-	-	-	24.98	-0.21	-	15
Dec-27 3.00	0.18	-	-	-	24.34	-0.29	-	7,500
Dec-27 3.20	0.25	-	-	-	23.70	-0.38	-	1
Dec-27 3.30	0.30	-	-	-	23.37	-0.42	-	5
Dec-27 3.40	0.35	-	-	-	23.05	-0.47	-	10
Dec-27 3.50	0.40	-	-	-	22.78	-0.52	-	10
Dec-27 3.60	0.46	-	-	-	22.51	-0.57	-	30,000
Dec-27 3.70	0.52	-	-	-	22.25	-0.62	-	5
Dec-27 3.80	0.59	-	-	-	21.99	-0.67	-	9,003
Dec-27 4.00	0.73	-	-	-	21.46	-0.75	-	20,003
Dec-27 4.10	0.81	-	-	-	21.20	-0.79	-	3
Dec-27 4.20	0.90	-	-	-	20.94	-0.83	-	1
Dec-27 4.30	0.98	-	-	-	20.67	-0.86	-	4
Dec-27 4.40	1.07	-	-	-	20.41	-0.89	-	3
Dec-27 4.50	1.16	-	-	-	20.15	-0.91	-	3
Dec-27 4.60	1.25	-	-	-	19.89	-0.93	-	250
Dec-27 4.70	1.34	-	-	-	19.62	-0.95	-	30,000
Dec-27 5.00	1.63	-	-	-	18.84	-0.98	-	5
Dec-27 5.50	2.11	-	-	-	17.52	-1.00	-	5
Mar-28 2.70	0.11	-	-	-	25.37	-0.18	-	4
Mar-28 3.30	0.32	-	-	-	23.68	-0.42	-	6
Mar-28 3.60	0.49	-	-	-	22.93	-0.55	-	10
Mar-28 3.80	0.61	-	-	-	22.48	-0.64	-	1
Mar-28 3.90	0.68	-	-	-	22.26	-0.68	-	40
Mar-28 4.00	0.76	-	-	-	22.04	-0.72	-	25
Mar-28 4.30	1.00	-	-	-	21.36	-0.83	-	2
Mar-28 4.50	1.17	-	-	-	20.92	-0.88	-	1
Mar-28 4.60	1.26	-	-	-	20.69	-0.90	-	1
Mar-28 4.90	1.53	-	-	-	20.02	-0.95	-	2
Mar-28 5.25	1.87	-	-	-	19.24	-0.98	-	4
Mar-28 5.50	2.11	-	-	-	18.68	-0.99	-	17
Jun-28 3.60	0.55	-	-	-	22.96	-0.56	-	3
Jun-28 4.10	0.89	-	-	-	21.94	-0.73	-	25
Sep-28 4.00	0.83	-	-	-	22.26	-0.68	-	25
Sep-28 4.20	0.98	-	-	-	21.89	-0.74	-	25
Dec-28 3.00	0.29	-	-	-	24.17	-0.33	-	20,000
Dec-28 3.40	0.48	-	-	-	23.43	-0.47	-	3
Dec-28 3.50	0.53	-	-	-	23.26	-0.50	-	5
Dec-28 4.80	1.48	-	-	-	21.11	-0.86	-	50
Dec-29 3.50	0.63	-	-	-	23.48	-0.49	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 3.70	0.06	-	-	-	24.94	0.28	-	54
Dec-26 4.30	-	-	-	-	23.13	0.02	-	27
Dec-26 5.25	-	-	-	-	20.27	-	-	190
Mar-27 3.80	0.11	-	-	-	24.26	0.31	-	40
Sep-27 3.70	0.19	-	-	-	24.55	0.38	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.00	0.01	-	-	-	27.08	-0.07	-	4
Dec-26 3.40	0.13	-	-	-	24.75	-0.43	-	4
Dec-26 3.50	0.18	-	-	-	24.32	-0.53	-	50
Dec-26 3.80	0.39	-	-	-	23.41	-0.81	-	50
Dec-26 3.90	0.48	-	-	-	23.11	-0.87	-	10
Dec-26 4.20	0.76	-	-	-	22.21	-0.97	-	50
Dec-26 4.30	0.85	-	-	-	21.90	-0.98	-	5
Dec-26 4.40	0.95	-	-	-	21.60	-0.99	-	5
Dec-26 7.50	4.04	-	-	-	14.31	-0.99	-	5
Dec-26 9.50	6.03	-	-	-	14.31	-0.99	-	50
Dec-26 11.00	7.52	-	-	-	14.31	-0.99	-	52
Dec-26 12.00	8.51	-	-	-	14.31	-0.99	-	361
Dec-26 16.50	12.99	-	-	-	14.31	-0.99	-	14
Mar-27 3.20	0.13	-	-	-	27.19	-0.30	-	800
Mar-27 3.40	0.21	-	-	-	26.00	-0.42	-	1,000
Mar-27 3.60	0.31	-	-	-	25.24	-0.55	-	1,200
Mar-27 3.80	0.44	-	-	-	24.54	-0.67	-	40
Mar-27 7.75	4.23	-	-	-	13.97	-0.99	-	750
Jun-27 4.90	1.53	-	-	-	18.97	-0.97	-	5
Jun-27 5.50	2.12	-	-	-	16.87	-0.98	-	585
Sep-27 3.00	0.14	-	-	-	23.75	-0.26	-	4
Sep-27 4.40	1.03	-	-	-	19.48	-0.88	-	74
Dec-27 3.40	0.33	-	-	-	23.05	-0.44	-	20

	Previous Close	3.33		05/10/26
	UNICAJA Close	3.37		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.50	0.09	-	-	-	28.03	0.38	-	3
Dec-26 3.40	0.16	-	-	-	27.80	0.51	-	68
Dec-26 3.50	0.12	-	-	-	27.70	0.42	-	80
Mar-27 3.30	0.31	-	-	-	28.71	0.60	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Nov-26 3.70	0.34	-	-	-	21.43	-0.89	-	3
Dec-26 2.30	-	-	-	-	22.42	-	-	5
Dec-26 2.50	-	-	-	-	22.32	-	-	4
Dec-26 4.00	0.63	-	-	-	21.26	-0.99	-	30

	Previous Close	84.80		05/10/26
	VIDRALA Close	83.70		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 80.00	5.51	-	-	-	20.43	0.72	-	1
Dec-26 88.00	1.42	-	-	-	19.18	0.32	-	4
Dec-26 90.00	0.92	-	-	-	19.04	0.23	-	1
Mar-27 84.00	4.19	-	-	-	18.79	0.54	-	1
Mar-27 90.00	1.89	-	-	-	18.46	0.31	-	15

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 60.00	0.01	-	-	-	26.39	-	-	1
Dec-26 72.00	0.25	-	-	-	23.28	-0.06	-	1
Dec-26 74.00	0.42	-	-	-	22.76	-0.10	-	3
Dec-26 80.00	1.52	-	-	-	21.21	-0.29	-	2
Mar-27 58.00	0.03	-	-	-	22.74	-0.01	-	1
Mar-27 72.00	0.79	-	-	-	20.23	-0.13	-	3
Mar-27 76.00	1.51	-	-	-	19.51	-0.23	-	10

	Previous Close	53.10		05/10/26
	VISCOFAN Close	52.90		05/10/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 55.02	0.05	-	-	-	15.23	0.07	-	5
Oct-26 60.92	-	-	-	-	12.48	-	-	5
Nov-26 55.02	0.50	-	-	-	16.12	0.27	-	1
Nov-26 56.99	0.15	-	-	-	15.78	0.11	-	4
Dec-26 62.89	0.01	-	-	-	14.88	0.01	-	2
Dec-26 64.85	-	-	-	-	14.74	-	-	1
Mar-27 55.02	1.48	-	-	-	18.31	0.38	-	1
Mar-27 56.99	0.94	-	-	-	18.29	0.26	-	1
Mar-27 72.71	0.01	-	-	-	18.09	-	-	1
Jun-27 70.75	0.07	-	-	-	17.97	0.02	-	5
Sep-27 60.92	1.13	-	-	-	18.75	0.23	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Oct-26 45.20	-	-	-	-	22.66	-	-	2
Oct-26 51.09	0.10	-	-	-	17.87	-0.12	-	3
Oct-26 53.06	0.67	-	-	-	16.33	-0.53	-	12
Oct-26 55.02	2.15	-	-	-	15.41	-0.94	-	2
Nov-26 51.09	0.84	-	-	-	22.04	-0.30	-	6
Nov-26 53.06	1.56	-	-	-	20.50	-0.49	-	2
Nov-26 55.02	2.74	-	-	-	20.17	-0.69	-	10
Nov-26 56.99	4.29	-	-	-	19.83	-0.85	-	11
Dec-26 40.29	0.08	-	-	-	32.84	-0.03	-	2
Dec-26 42.25	0.15	-	-	-	31.14	-0.04	-	1
Dec-26 43.23	0.19	-	-	-	30.30	-0.06	-	1
Dec-26 44.22	0.25	-	-	-	29.44	-0.07	-	12
Dec-26 45.20	0.32	-	-	-	28.60	-0.09	-	1
Dec-26 47.16	0.53	-	-	-	26.91	-0.15	-	2
Dec-26 48.15	0.67	-	-	-	26.05	-0.19	-	1
Dec-26 49.13	0.85	-	-	-	25.20	-0.23	-	6
Dec-26 51.09	1.33	-	-	-	23.51	-0.34	-	11
Dec-26 53.06	2.06	-	-	-	21.94	-0.48	-	13
Dec-26 55.02	3.21	-	-	-	21.79	-0.63	-	2
Mar-27 44.22	0.46	-	-	-	21.63	-0.12	-	1
Mar-27 48.15	1.07	-	-	-	19.05	-0.25	-	2
Mar-27 49.13	1.31	-	-	-	18.41	-0.30	-	7
Mar-27 51.09	1.93	-	-	-	17.13	-0.42	-	13
Mar-27 53.06	2.80	-	-	-	15.94	-0.57	-	7
Mar-27 55.02	4.11	-	-	-	15.91	-0.70	-	12
Mar-27 56.99	5.65	-	-	-	15.89	-0.81	-	5
Jun-27 43.23	0.61	-	-	-	20.37	-0.13	-	3
Jun-27 44.22	0.73	-	-	-	19.85	-0.15	-	2
Jun-27 45.20	0.90	-	-	-	19.35	-0.18	-	5
Jun-27 47.16	1.28	-	-	-	18.34	-0.25	-	2
Jun-27 51.09	2.47	-	-	-	16.31	-0.44	-	2
Jun-27 53.06	3.37	-	-	-	15.36	-0.55	-	3
Sep-27 43.23	0.78	-	-	-	19.54	-0.14	-	1
Sep-27 47.16	1.57	-	-	-	18.07	-0.26	-	1
Dec-27 44.22	1.12	-	-	-	18.81	-0.18	-	1
Dec-28 44.22	2.08	-	-	-	17.99	-0.24	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FFER12M9C	47.58	-	-	-	-	-
FFER13M9C	47.59	-	-	-	-	-
FFER14M9C	47.59	-	-	-	-	-
FFER15M9C	47.60	-	-	-	-	-

OPTIONS	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
PFRREU 437812M29C	5.49	-	-	-	26.10	-0.31	-	6,000
CFRREU 705412M29C	1.95	-	-	-	25.00	0.21	-	6,000
PFRREU 437813M29C	5.49	-	-	-	26.09	-0.31	-	6,000
CFRREU 705413M29C	1.95	-	-	-	25.01	0.21	-	6,000
PFRREU 437814M29C	5.49	-	-	-	26.09	-0.31	-	6,000
CFRREU 705414M29C	1.96	-	-	-	25.01	0.21	-	6,000
PFRREU 437815M29C	5.49	-	-	-	26.09	-0.31	-	6,000
CFRREU 705415M29C	1.96	-	-	-	25.02	0.21	-	6,000

NON-STANDARD CONTRACTS
Contracts	Type	Underlying	Style	Strike	Day	Month	Year	Settlement	Only in case of Adjustment
Non-standard Futures	F	XXX			dd	m	y	C/P	New size
Non-Standard Options	C/P	XXX	EU/AM	sssss	dd	m	yy	C/P	New size
Product code explanation: The first letter (F) defines the contract as a future. The first letter (C or P) identifies the contract as Call or Put. The next three letters identify the underlying asset; (EU) defines the option as European and (AM) defines the option as American. The next five positions are for the strike price (sssss), (m) is for the expiration month identification, m=F for January; m=G for February; m=H for March; m=J for April; m=K for May; m=M for June; m=N for July; m=Q for August; m=U for September; m=V for October; m=X for November; m=Z for December. One (y) or two (yy) positions identify the year of expiration. (P) Identifies that the contract is physical delivery (Phisical Delivery). (C) Identifies that the contract is cash delivery (Cash Delivery). At the end of the code and after an adjustment of the contract due to corporate action, the new size of the contract will be shown or 100 if the size did not change.

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

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

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