Boletin

DAILY BULLETIN 05/28/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	6,421	-	-	6,421	-
MINI IBEX-35	2,399	81	67	2,547	1.21
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	25	-	-	25	-
BONO 10	-	-	-	-	-
ACCIONES	192	5,491	59,857	65,540	0.09
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	48,892	-	-	48,892
MINI IBEX-35	3,778	40,281	30,223	74,282
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	3,600	-	-	3,600
BONO 10	-	-	-	-
ACCIONES	1,644,844	1,595,218	4,606,161	7,846,223
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	18,380.90		28/05/26
	IBEX - 35 Close	18,279.30		28/05/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,309.1	18,340	18,393	18,227	6,421	48,888
17-Jul-26	18,216.0	-	-	-	-	4
21-Aug-26	18,238.0	-	-	-	-	-
18-Sep-26	18,262.0	-	-	-	-	-
18-Dec-26	18,227.0	-	-	-	-	-
19-Mar-27	18,261.0	-	-	-	-	-
18-Jun-27	18,111.0	-	-	-	-	-
17-Sep-27	18,079.0	-	-	-	-	-
17-Dec-27	18,023.0	-	-	-	-	-
17-Mar-28	18,052.0	-	-	-	-	-
16-Jun-28	17,876.0	-	-	-	-	-
15-Sep-28	17,835.0	-	-	-	-	-
15-Dec-28	17,770.0	-	-	-	-	-
15-Jun-29	17,616.0	-	-	-	-	-
21-Dec-29	17,529.0	-	-	-	-	-
21-Jun-30	17,429.0	-	-	-	-	-
20-Dec-30	17,384.0	-	-	-	-	-

	Previous Close	-		28/05/26
	MINI IBEX-35 Close	-		28/05/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	18,306.0	-	-	-	-	-
05-Jun-26	18,313.0	-	-	-	-	-
12-Jun-26	18,320.0	-	-	-	-	-
19-Jun-26	18,309.1	18,330	18,400	18,230	2,376	3,706
17-Jul-26	18,216.0	18,250	18,265	18,190	22	70
21-Aug-26	18,238.0	18,240	18,240	18,240	1	2
18-Sep-26	18,262.0	-	-	-	-	-
18-Dec-26	18,227.0	-	-	-	-	-
19-Mar-27	18,261.0	-	-	-	-	-
18-Jun-27	18,111.0	-	-	-	-	-
17-Sep-27	18,079.0	-	-	-	-	-
17-Dec-27	18,023.0	-	-	-	-	-
17-Mar-28	18,052.0	-	-	-	-	-
16-Jun-28	17,876.0	-	-	-	-	-
15-Sep-28	17,835.0	-	-	-	-	-
15-Dec-28	17,770.0	-	-	-	-	-
15-Jun-29	17,616.0	-	-	-	-	-
21-Dec-29	17,529.0	-	-	-	-	-
21-Jun-30	17,429.0	-	-	-	-	-
20-Dec-30	17,384.0	-	-	-	-	-

	Previous Close	-		28/05/26
	MICRO IBEX-35 Close	-		28/05/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18,309.1	-	-	-	-	-
17-Jul-26	18,216.0	-	-	-	-	-

	Previous Close	1,840.40		28/05/26
	IBEX BANCOS Close	1,820.20		28/05/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	1,822.4	-	-	-	-	-
17-Jul-26	1,825.0	-	-	-	-	-
21-Aug-26	1,829.0	-	-	-	-	-
18-Sep-26	1,830.0	-	-	-	-	-
18-Dec-26	1,813.0	-	-	-	-	-
19-Mar-27	1,822.0	-	-	-	-	-
18-Jun-27	1,792.0	-	-	-	-	-
17-Sep-27	1,801.0	-	-	-	-	-
17-Dec-27	1,778.0	-	-	-	-	-
17-Mar-28	1,788.0	-	-	-	-	-
16-Jun-28	1,752.0	-	-	-	-	-
15-Sep-28	1,760.0	-	-	-	-	-
15-Dec-28	1,736.0	-	-	-	-	-
15-Jun-29	1,708.0	-	-	-	-	-
21-Dec-29	1,696.0	-	-	-	-	-
21-Jun-30	1,678.0	-	-	-	-	-
20-Dec-30	1,673.0	-	-	-	-	-

	Previous Close	2,172.10		28/05/26
	IBEX ENERGIA Close	2,164.10		28/05/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2,166.7	-	-	-	-	-
17-Jul-26	2,118.0	-	-	-	-	-
21-Aug-26	2,120.0	-	-	-	-	-
18-Sep-26	2,124.0	-	-	-	-	-
18-Dec-26	2,134.0	-	-	-	-	-
19-Mar-27	2,114.0	-	-	-	-	-
18-Jun-27	2,125.0	-	-	-	-	-
17-Sep-27	2,080.0	-	-	-	-	-
17-Dec-27	2,091.0	-	-	-	-	-
17-Mar-28	2,070.0	-	-	-	-	-
16-Jun-28	2,080.0	-	-	-	-	-
15-Sep-28	2,034.0	-	-	-	-	-
15-Dec-28	2,045.0	-	-	-	-	-
15-Jun-29	2,034.0	-	-	-	-	-
21-Dec-29	1,999.0	-	-	-	-	-
21-Jun-30	1,995.0	-	-	-	-	-
20-Dec-30	1,968.0	-	-	-	-	-

	Previous Close	296.90		28/05/26
	IBEX - 35 Impacto DIV Close	296.90		28/05/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	446.0	-	-	-	-	-
21-Aug-26	456.0	-	-	-	-	-
18-Dec-26	600.0	-	-	-	-	2,875
17-Dec-27	634.0	-	-	-	-	275
15-Dec-28	645.0	-	-	-	-	350
21-Dec-29	638.0	639	639	639	25	50
20-Dec-30	594.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	251.00		28/05/26
	ACCIONA Close	250.80		28/05/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	251.10	-	-	-	-	75
17-Jul-26	245.86	-	-	-	-	-
21-Aug-26	246.40	-	-	-	-	-
18-Sep-26	246.83	-	-	-	-	-
18-Dec-26	248.35	-	-	-	-	-
19-Mar-27	249.94	-	-	-	-	-
18-Jun-27	251.48	-	-	-	-	-
17-Sep-27	247.43	-	-	-	-	-
17-Dec-27	249.00	-	-	-	-	-
17-Mar-28	250.55	-	-	-	-	-
16-Jun-28	252.09	-	-	-	-	-
15-Sep-28	247.88	-	-	-	-	-
15-Dec-28	249.42	-	-	-	-	-
15-Jun-29	252.55	-	-	-	-	-
21-Dec-29	250.09	-	-	-	-	-
21-Jun-30	253.35	-	-	-	-	-
20-Dec-30	250.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	251.10	-	-	-	-	-
17-Jul-26	245.86	-	-	-	-	-
21-Aug-26	246.40	-	-	-	-	-
18-Sep-26	246.83	-	-	-	-	-
18-Dec-26	248.35	-	-	-	-	-
19-Mar-27	249.94	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	250.80	-	-	-	-	-

	Previous Close	23.24		28/05/26
	ACCIONA ENERGIA Close	23.22		28/05/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.22	-	-	-	-	-
17-Jul-26	23.26	-	-	-	-	-
21-Aug-26	23.31	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-
18-Dec-26	23.49	-	-	-	-	-
19-Mar-27	23.64	-	-	-	-	-
18-Jun-27	23.76	-	-	-	-	-
17-Sep-27	23.91	-	-	-	-	-
17-Dec-27	24.06	-	-	-	-	-
17-Mar-28	24.21	-	-	-	-	-
16-Jun-28	24.33	-	-	-	-	-
15-Sep-28	24.48	-	-	-	-	-
15-Dec-28	24.63	-	-	-	-	-
15-Jun-29	24.91	-	-	-	-	-
21-Dec-29	25.25	-	-	-	-	-
21-Jun-30	25.54	-	-	-	-	-
20-Dec-30	25.89	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.22	-	-	-	-	-
17-Jul-26	23.26	-	-	-	-	-
21-Aug-26	23.31	-	-	-	-	-
18-Sep-26	23.35	-	-	-	-	-
18-Dec-26	23.49	-	-	-	-	-
19-Mar-27	23.64	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.22	-	-	-	-	-

	Previous Close	15.87		28/05/26
	ACERINOX Close	16.09		28/05/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.11	-	-	-	-	34
17-Jul-26	15.83	-	-	-	-	-
21-Aug-26	15.86	-	-	-	-	-
18-Sep-26	15.89	-	-	-	-	-
18-Dec-26	15.99	-	-	-	-	-
19-Mar-27	15.77	-	-	-	-	-
18-Jun-27	15.86	-	-	-	-	-
17-Sep-27	15.65	-	-	-	-	-
17-Dec-27	15.74	-	-	-	-	-
17-Mar-28	15.51	-	-	-	-	-
16-Jun-28	15.61	-	-	-	-	-
15-Sep-28	15.37	-	-	-	-	-
15-Dec-28	15.47	-	-	-	-	-
15-Jun-29	15.32	-	-	-	-	-
21-Dec-29	15.18	-	-	-	-	-
21-Jun-30	15.03	-	-	-	-	-
20-Dec-30	14.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	16.11	-	-	-	-	-
17-Jul-26	15.83	-	-	-	-	-
21-Aug-26	15.86	-	-	-	-	-
18-Sep-26	15.89	-	-	-	-	-
18-Dec-26	15.99	-	-	-	-	-
19-Mar-27	15.77	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	16.09	-	-	-	-	-

	Previous Close	126.00		28/05/26
	ACS Close	125.20		28/05/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	125.35	125.48	125.48	125.48	5	1,178
17-Jul-26	123.86	-	-	-	-	-
21-Aug-26	124.13	-	-	-	-	-
18-Sep-26	124.35	-	-	-	-	-
18-Dec-26	125.12	-	-	-	-	-
19-Mar-27	125.38	-	-	-	-	-
18-Jun-27	126.15	-	-	-	-	-
17-Sep-27	125.21	-	-	-	-	-
17-Dec-27	126.00	-	-	-	-	-
17-Mar-28	126.23	-	-	-	-	-
16-Jun-28	127.00	-	-	-	-	-
15-Sep-28	125.92	-	-	-	-	-
15-Dec-28	126.70	-	-	-	-	-
15-Jun-29	127.72	-	-	-	-	-
21-Dec-29	127.54	-	-	-	-	-
21-Jun-30	128.64	-	-	-	-	-
20-Dec-30	128.46	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	125.35	-	-	-	-	-
17-Jul-26	123.86	-	-	-	-	-
21-Aug-26	124.13	-	-	-	-	-
18-Sep-26	124.35	-	-	-	-	-
18-Dec-26	125.12	-	-	-	-	-
19-Mar-27	125.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	125.20	-	-	-	-	-

	Previous Close	24.54		28/05/26
	AENA Close	24.40		28/05/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.43	-	-	-	-	29
17-Jul-26	24.47	-	-	-	-	-
21-Aug-26	24.52	-	-	-	-	-
18-Sep-26	24.57	-	-	-	-	-
18-Dec-26	24.72	-	-	-	-	-
19-Mar-27	24.88	-	-	-	-	-
18-Jun-27	23.82	-	-	-	-	-
17-Sep-27	23.98	-	-	-	-	-
17-Dec-27	24.13	-	-	-	-	-
17-Mar-28	24.28	-	-	-	-	-
16-Jun-28	23.13	-	-	-	-	-
15-Sep-28	23.27	-	-	-	-	-
15-Dec-28	23.41	-	-	-	-	-
15-Jun-29	22.35	-	-	-	-	-
21-Dec-29	22.65	-	-	-	-	-
21-Jun-30	21.55	-	-	-	-	-
20-Dec-30	21.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	24.43	-	-	-	-	-
17-Jul-26	24.47	-	-	-	-	-
21-Aug-26	24.52	-	-	-	-	-
18-Sep-26	24.57	-	-	-	-	-
18-Dec-26	24.72	-	-	-	-	-
19-Mar-27	24.88	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.40	-	-	-	-	-

	Previous Close	11.60		28/05/26
	ALMIRALL Close	11.68		28/05/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.69	-	-	-	-	-
17-Jul-26	11.71	-	-	-	-	-
21-Aug-26	11.74	-	-	-	-	-
18-Sep-26	11.76	-	-	-	-	-
18-Dec-26	11.83	-	-	-	-	-
19-Mar-27	11.91	-	-	-	-	-
18-Jun-27	11.80	-	-	-	-	-
17-Sep-27	11.88	-	-	-	-	-
17-Dec-27	11.95	-	-	-	-	-
17-Mar-28	12.03	-	-	-	-	-
16-Jun-28	11.92	-	-	-	-	-
15-Sep-28	11.99	-	-	-	-	-
15-Dec-28	12.07	-	-	-	-	-
15-Jun-29	12.04	-	-	-	-	-
21-Dec-29	12.20	-	-	-	-	-
21-Jun-30	12.18	-	-	-	-	-
20-Dec-30	12.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.69	-	-	-	-	-
17-Jul-26	11.71	-	-	-	-	-
21-Aug-26	11.74	-	-	-	-	-
18-Sep-26	11.76	-	-	-	-	-
18-Dec-26	11.83	-	-	-	-	-
19-Mar-27	11.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.68	-	-	-	-	-

	Previous Close	53.40		28/05/26
	AMADEUS Close	53.12		28/05/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.18	53.66	53.66	52.82	8	133
17-Jul-26	52.26	-	-	-	-	-
21-Aug-26	52.37	-	-	-	-	-
18-Sep-26	52.47	-	-	-	-	-
18-Dec-26	52.79	-	-	-	-	-
19-Mar-27	52.54	-	-	-	-	-
18-Jun-27	52.87	-	-	-	-	-
17-Sep-27	52.09	-	-	-	-	-
17-Dec-27	52.43	-	-	-	-	-
17-Mar-28	52.11	-	-	-	-	-
16-Jun-28	52.43	-	-	-	-	-
15-Sep-28	51.53	-	-	-	-	-
15-Dec-28	51.85	-	-	-	-	-
15-Jun-29	51.77	-	-	-	-	-
21-Dec-29	51.10	-	-	-	-	-
21-Jun-30	51.00	-	-	-	-	-
20-Dec-30	50.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.18	-	-	-	-	-
17-Jul-26	52.26	-	-	-	-	-
21-Aug-26	52.37	-	-	-	-	-
18-Sep-26	52.47	-	-	-	-	-
18-Dec-26	52.79	-	-	-	-	-
19-Mar-27	52.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.12	-	-	-	-	-

	Previous Close	58.18		28/05/26
	ARCELORMITTAL Close	59.04		28/05/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.11	-	-	-	-	204
17-Jul-26	59.21	-	-	-	-	-
21-Aug-26	59.23	-	-	-	-	-
18-Sep-26	59.33	-	-	-	-	-
18-Dec-26	59.59	-	-	-	-	-
19-Mar-27	59.85	-	-	-	-	-
18-Jun-27	60.10	-	-	-	-	-
17-Sep-27	60.38	-	-	-	-	-
17-Dec-27	60.64	-	-	-	-	-
17-Mar-28	60.90	-	-	-	-	-
16-Jun-28	61.15	-	-	-	-	-
15-Sep-28	61.40	-	-	-	-	-
15-Dec-28	61.66	-	-	-	-	-
15-Jun-29	62.17	-	-	-	-	-
21-Dec-29	62.74	-	-	-	-	-
21-Jun-30	63.28	-	-	-	-	-
20-Dec-30	63.85	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.11	-	-	-	-	-
17-Jul-26	59.21	-	-	-	-	-
21-Aug-26	59.23	-	-	-	-	-
18-Sep-26	59.33	-	-	-	-	-
18-Dec-26	59.59	-	-	-	-	-
19-Mar-27	59.85	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.04	-	-	-	-	-

	Previous Close	5.14		28/05/26
	ATRESMEDIA Close	5.10		28/05/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.90	-	-	-	-	-
17-Jul-26	4.90	-	-	-	-	-
21-Aug-26	4.91	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.80	-	-	-	-	-
18-Jun-27	4.57	-	-	-	-	-
17-Sep-27	4.60	-	-	-	-	-
17-Dec-27	4.45	-	-	-	-	-
17-Mar-28	4.48	-	-	-	-	-
16-Jun-28	4.24	-	-	-	-	-
15-Sep-28	4.26	-	-	-	-	-
15-Dec-28	4.11	-	-	-	-	-
15-Jun-29	4.16	-	-	-	-	-
21-Dec-29	3.75	-	-	-	-	-
21-Jun-30	3.53	-	-	-	-	-
20-Dec-30	3.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.90	-	-	-	-	-
17-Jul-26	4.90	-	-	-	-	-
21-Aug-26	4.91	-	-	-	-	-
18-Sep-26	4.92	-	-	-	-	-
18-Dec-26	4.77	-	-	-	-	-
19-Mar-27	4.80	-	-	-	-	-

	Previous Close	1.39		28/05/26
	AUDAX RENOV Close	1.39		28/05/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.39	-	-	-	-	-

	Previous Close	61.70		28/05/26
	AUXIL. FF.CC Close	61.60		28/05/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	61.60	-	-	-	-	-

	Previous Close	2.91		28/05/26
	B.SABADELL Close	2.88		28/05/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.88	-	-	-	-	508
17-Jul-26	2.89	-	-	-	-	-
21-Aug-26	2.89	-	-	-	-	-
18-Sep-26	2.83	-	-	-	-	-
18-Dec-26	2.84	-	-	-	-	-
19-Mar-27	2.79	-	-	-	-	-
18-Jun-27	2.74	-	-	-	-	-
17-Sep-27	2.69	-	-	-	-	-
17-Dec-27	2.70	-	-	-	-	-
17-Mar-28	2.65	-	-	-	-	-
16-Jun-28	2.59	-	-	-	-	-
15-Sep-28	2.54	-	-	-	-	-
15-Dec-28	2.55	-	-	-	-	-
15-Jun-29	2.44	-	-	-	-	-
21-Dec-29	2.40	-	-	-	-	-
21-Jun-30	2.29	-	-	-	-	-
20-Dec-30	2.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.88	-	-	-	-	-
17-Jul-26	2.89	-	-	-	-	-
21-Aug-26	2.89	-	-	-	-	-
18-Sep-26	2.83	-	-	-	-	-
18-Dec-26	2.84	-	-	-	-	-
19-Mar-27	2.79	-	-	-	-	-

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

	Previous Close	14.29		28/05/26
	BANKINTER Close	14.21		28/05/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.22	14.26	14.27	14.26	50	116
17-Jul-26	14.09	-	-	-	-	-
21-Aug-26	14.12	-	-	-	-	-
18-Sep-26	14.14	-	-	-	-	-
18-Dec-26	13.90	-	-	-	-	-
19-Mar-27	13.99	-	-	-	-	-
18-Jun-27	13.91	-	-	-	-	-
17-Sep-27	13.83	-	-	-	-	-
17-Dec-27	13.57	-	-	-	-	-
17-Mar-28	13.65	-	-	-	-	-
16-Jun-28	13.57	-	-	-	-	-
15-Sep-28	13.47	-	-	-	-	-
15-Dec-28	13.18	-	-	-	-	-
15-Jun-29	13.17	-	-	-	-	-
21-Dec-29	12.77	-	-	-	-	-
21-Jun-30	12.75	-	-	-	-	-
20-Dec-30	12.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.22	-	-	-	-	-
17-Jul-26	14.09	-	-	-	-	-
21-Aug-26	14.12	-	-	-	-	-
18-Sep-26	14.14	-	-	-	-	-
18-Dec-26	13.90	-	-	-	-	-
19-Mar-27	13.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.21	-	-	-	-	-

	Previous Close	20.06		28/05/26
	BBVA Close	19.84		28/05/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	19.84	-	-	-	-	-
05-Jun-26	19.85	-	-	-	-	-
12-Jun-26	19.86	-	-	-	-	-
19-Jun-26	19.86	19.92	19.92	19.92	25	34,176
17-Jul-26	19.90	-	-	-	-	-
21-Aug-26	19.94	-	-	-	-	-
18-Sep-26	19.98	-	-	-	-	-
18-Dec-26	19.70	-	-	-	-	5,000
19-Mar-27	19.83	-	-	-	-	-
18-Jun-27	19.29	-	-	-	-	-
17-Sep-27	19.41	-	-	-	-	-
17-Dec-27	19.12	-	-	-	-	-
17-Mar-28	19.23	-	-	-	-	-
16-Jun-28	18.64	-	-	-	-	-
15-Sep-28	18.75	-	-	-	-	-
15-Dec-28	18.46	-	-	-	-	-
15-Jun-29	17.94	-	-	-	-	-
21-Dec-29	17.79	-	-	-	-	-
21-Jun-30	17.46	-	-	-	-	-
20-Dec-30	17.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.86	-	-	-	-	-
17-Jul-26	19.90	-	-	-	-	-
21-Aug-26	19.94	-	-	-	-	-
18-Sep-26	19.98	-	-	-	-	-
18-Dec-26	19.70	-	-	-	-	-
19-Mar-27	19.83	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.84	-	-	-	-	-

	Previous Close	11.42		28/05/26
	CAIXABANK Close	11.42		28/05/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.43	-	-	-	-	323
17-Jul-26	11.45	-	-	-	-	-
21-Aug-26	11.48	-	-	-	-	-
18-Sep-26	11.50	-	-	-	-	-
18-Dec-26	11.40	-	-	-	-	-
19-Mar-27	11.48	-	-	-	-	-
18-Jun-27	11.23	-	-	-	-	-
17-Sep-27	11.30	-	-	-	-	-
17-Dec-27	11.18	-	-	-	-	-
17-Mar-28	11.25	-	-	-	-	-
16-Jun-28	11.00	-	-	-	-	-
15-Sep-28	11.07	-	-	-	-	-
15-Dec-28	10.97	-	-	-	-	-
15-Jun-29	10.79	-	-	-	-	-
21-Dec-29	10.77	-	-	-	-	-
21-Jun-30	10.62	-	-	-	-	-
20-Dec-30	10.62	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.43	-	-	-	-	-
17-Jul-26	11.45	-	-	-	-	-
21-Aug-26	11.48	-	-	-	-	-
18-Sep-26	11.50	-	-	-	-	-
18-Dec-26	11.40	-	-	-	-	-
19-Mar-27	11.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.42	-	-	-	-	-

	Previous Close	28.80		28/05/26
	CELLNEX Close	28.80		28/05/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.83	28.82	28.83	28.82	20	58
17-Jul-26	28.51	-	-	-	-	-
21-Aug-26	28.57	-	-	-	-	-
18-Sep-26	28.62	-	-	-	-	-
18-Dec-26	28.80	-	-	-	-	-
19-Mar-27	28.59	-	-	-	-	-
18-Jun-27	28.37	-	-	-	-	-
17-Sep-27	28.55	-	-	-	-	-
17-Dec-27	28.73	-	-	-	-	-
17-Mar-28	28.49	-	-	-	-	-
16-Jun-28	28.25	-	-	-	-	-
15-Sep-28	28.42	-	-	-	-	-
15-Dec-28	28.60	-	-	-	-	-
15-Jun-29	28.05	-	-	-	-	-
21-Dec-29	28.43	-	-	-	-	-
21-Jun-30	27.83	-	-	-	-	-
20-Dec-30	28.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.83	-	-	-	-	-
17-Jul-26	28.51	-	-	-	-	-
21-Aug-26	28.57	-	-	-	-	-
18-Sep-26	28.62	-	-	-	-	-
18-Dec-26	28.80	-	-	-	-	-
19-Mar-27	28.59	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.80	-	-	-	-	-

	Previous Close	29.70		28/05/26
	CIE AUTOMOTIVE Close	29.40		28/05/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.44	-	-	-	-	1
17-Jul-26	29.01	-	-	-	-	-
21-Aug-26	29.08	-	-	-	-	-
18-Sep-26	29.13	-	-	-	-	-
18-Dec-26	29.31	-	-	-	-	-
19-Mar-27	29.01	-	-	-	-	-
18-Jun-27	29.19	-	-	-	-	-
17-Sep-27	28.90	-	-	-	-	-
17-Dec-27	29.08	-	-	-	-	-
17-Mar-28	28.77	-	-	-	-	-
16-Jun-28	28.95	-	-	-	-	-
15-Sep-28	28.63	-	-	-	-	-
15-Dec-28	28.81	-	-	-	-	-
15-Jun-29	28.67	-	-	-	-	-
21-Dec-29	28.55	-	-	-	-	-
21-Jun-30	28.40	-	-	-	-	-
20-Dec-30	28.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	29.44	-	-	-	-	-
17-Jul-26	29.01	-	-	-	-	-
21-Aug-26	29.08	-	-	-	-	-
18-Sep-26	29.13	-	-	-	-	-
18-Dec-26	29.31	-	-	-	-	-
19-Mar-27	29.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.40	-	-	-	-	-

	Previous Close	5.73		28/05/26
	COLONIAL Close	5.74		28/05/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.75	-	-	-	-	100
17-Jul-26	5.44	-	-	-	-	-
21-Aug-26	5.45	-	-	-	-	-
18-Sep-26	5.46	-	-	-	-	-
18-Dec-26	5.49	-	-	-	-	-
19-Mar-27	5.53	-	-	-	-	-
18-Jun-27	5.56	-	-	-	-	-
17-Sep-27	5.28	-	-	-	-	-
17-Dec-27	5.31	-	-	-	-	-
17-Mar-28	5.34	-	-	-	-	-
16-Jun-28	5.37	-	-	-	-	-
15-Sep-28	5.07	-	-	-	-	-
15-Dec-28	5.10	-	-	-	-	-
15-Jun-29	5.16	-	-	-	-	-
21-Dec-29	4.88	-	-	-	-	-
21-Jun-30	4.94	-	-	-	-	-
20-Dec-30	4.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	5.75	-	-	-	-	-
17-Jul-26	5.44	-	-	-	-	-
21-Aug-26	5.45	-	-	-	-	-
18-Sep-26	5.46	-	-	-	-	-
18-Dec-26	5.49	-	-	-	-	-
19-Mar-27	5.53	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.74	-	-	-	-	-

	Previous Close	0.17		28/05/26
	D. FELGUERA Close	0.17		28/05/26

FUTURES D. FELGUERA

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

	Previous Close	18.12		28/05/26
	EBRO FOODS Close	18.02		28/05/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.04	-	-	-	-	-
17-Jul-26	17.84	-	-	-	-	-
21-Aug-26	17.88	-	-	-	-	-
18-Sep-26	17.91	-	-	-	-	-
18-Dec-26	17.79	-	-	-	-	-
19-Mar-27	17.90	-	-	-	-	-
18-Jun-27	17.78	-	-	-	-	-
17-Sep-27	17.67	-	-	-	-	-
17-Dec-27	17.55	-	-	-	-	-
17-Mar-28	17.66	-	-	-	-	-
16-Jun-28	17.54	-	-	-	-	-
15-Sep-28	17.41	-	-	-	-	-
15-Dec-28	17.29	-	-	-	-	-
15-Jun-29	17.28	-	-	-	-	-
21-Dec-29	17.04	-	-	-	-	-
21-Jun-30	17.04	-	-	-	-	-
20-Dec-30	16.80	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.04	-	-	-	-	-
17-Jul-26	17.84	-	-	-	-	-
21-Aug-26	17.88	-	-	-	-	-
18-Sep-26	17.91	-	-	-	-	-
18-Dec-26	17.79	-	-	-	-	-
19-Mar-27	17.90	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.02	-	-	-	-	-

	Previous Close	17.00		28/05/26
	ENAGAS Close	17.07		28/05/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.09	-	-	-	-	50
17-Jul-26	16.52	-	-	-	-	-
21-Aug-26	16.55	-	-	-	-	-
18-Sep-26	16.58	-	-	-	-	-
18-Dec-26	16.69	-	-	-	-	7,500
19-Mar-27	16.39	-	-	-	-	-
18-Jun-27	16.49	-	-	-	-	-
17-Sep-27	15.99	-	-	-	-	-
17-Dec-27	16.10	-	-	-	-	-
17-Mar-28	15.79	-	-	-	-	-
16-Jun-28	15.89	-	-	-	-	-
15-Sep-28	15.39	-	-	-	-	-
15-Dec-28	15.48	-	-	-	-	-
15-Jun-29	15.27	-	-	-	-	-
21-Dec-29	14.47	-	-	-	-	-
21-Jun-30	14.66	-	-	-	-	-
20-Dec-30	14.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	17.09	-	-	-	-	-
17-Jul-26	16.52	-	-	-	-	-
21-Aug-26	16.55	-	-	-	-	-
18-Sep-26	16.58	-	-	-	-	-
18-Dec-26	16.69	-	-	-	-	-
19-Mar-27	16.39	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.07	-	-	-	-	-

	Previous Close	2.42		28/05/26
	ENCE Close	2.43		28/05/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.44	-	-	-	-	-
17-Jul-26	2.44	-	-	-	-	-
21-Aug-26	2.45	-	-	-	-	-
18-Sep-26	2.45	-	-	-	-	-
18-Dec-26	2.47	-	-	-	-	-
19-Mar-27	2.48	-	-	-	-	-
18-Jun-27	2.50	-	-	-	-	-
17-Sep-27	2.51	-	-	-	-	-
17-Dec-27	2.53	-	-	-	-	-
17-Mar-28	2.54	-	-	-	-	-
16-Jun-28	2.56	-	-	-	-	-
15-Sep-28	2.58	-	-	-	-	-
15-Dec-28	2.59	-	-	-	-	-
15-Jun-29	2.62	-	-	-	-	-
21-Dec-29	2.66	-	-	-	-	-
21-Jun-30	2.69	-	-	-	-	-
20-Dec-30	2.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.44	-	-	-	-	-
17-Jul-26	2.44	-	-	-	-	-
21-Aug-26	2.45	-	-	-	-	-
18-Sep-26	2.45	-	-	-	-	-
18-Dec-26	2.47	-	-	-	-	-
19-Mar-27	2.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.43	-	-	-	-	-

	Previous Close	35.78		28/05/26
	ENDESA Close	35.65		28/05/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	35.69	-	-	-	-	56
17-Jul-26	34.67	-	-	-	-	-
21-Aug-26	34.74	-	-	-	-	-
18-Sep-26	34.80	-	-	-	-	-
18-Dec-26	35.02	-	-	-	-	-
19-Mar-27	34.72	-	-	-	-	-
18-Jun-27	34.93	-	-	-	-	-
17-Sep-27	34.05	-	-	-	-	-
17-Dec-27	34.27	-	-	-	-	-
17-Mar-28	33.96	-	-	-	-	-
16-Jun-28	34.17	-	-	-	-	-
15-Sep-28	33.28	-	-	-	-	-
15-Dec-28	33.49	-	-	-	-	-
15-Jun-29	33.38	-	-	-	-	-
21-Dec-29	32.72	-	-	-	-	-
21-Jun-30	32.62	-	-	-	-	-
20-Dec-30	31.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	35.69	-	-	-	-	-
17-Jul-26	34.67	-	-	-	-	-
21-Aug-26	34.74	-	-	-	-	-
18-Sep-26	34.80	-	-	-	-	-
18-Dec-26	35.02	-	-	-	-	-
19-Mar-27	34.72	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.65	-	-	-	-	-

	Previous Close	4.76		28/05/26
	FAES Close	4.77		28/05/26

FUTURES FAES

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

	Previous Close	11.72		28/05/26
	FCC Close	11.68		28/05/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.69	-	-	-	-	-
17-Jul-26	11.21	-	-	-	-	-
21-Aug-26	11.24	-	-	-	-	-
18-Sep-26	11.26	-	-	-	-	-
18-Dec-26	11.33	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-
18-Jun-27	11.47	-	-	-	-	-
17-Sep-27	10.83	-	-	-	-	-
17-Dec-27	10.90	-	-	-	-	-
17-Mar-28	10.97	-	-	-	-	-
16-Jun-28	11.03	-	-	-	-	-
15-Sep-28	10.37	-	-	-	-	-
15-Dec-28	10.44	-	-	-	-	-
15-Jun-29	10.57	-	-	-	-	-
21-Dec-29	9.95	-	-	-	-	-
21-Jun-30	10.08	-	-	-	-	-
20-Dec-30	9.44	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.69	-	-	-	-	-
17-Jul-26	11.21	-	-	-	-	-
21-Aug-26	11.24	-	-	-	-	-
18-Sep-26	11.26	-	-	-	-	-
18-Dec-26	11.33	-	-	-	-	-
19-Mar-27	11.40	-	-	-	-	-

	Previous Close	59.56		28/05/26
	FERROVIAL Close	58.38		28/05/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.45	-	-	-	-	375
17-Jul-26	58.55	-	-	-	-	-
21-Aug-26	58.21	-	-	-	-	-
18-Sep-26	58.31	-	-	-	-	-
18-Dec-26	58.20	-	-	-	-	-
19-Mar-27	58.57	-	-	-	-	-
18-Jun-27	58.66	-	-	-	-	-
17-Sep-27	59.04	-	-	-	-	-
17-Dec-27	58.94	-	-	-	-	-
17-Mar-28	59.31	-	-	-	-	-
16-Jun-28	59.39	-	-	-	-	-
15-Sep-28	59.76	-	-	-	-	-
15-Dec-28	59.64	-	-	-	-	-
15-Jun-29	60.08	-	-	-	-	-
21-Dec-29	60.38	-	-	-	-	-
21-Jun-30	60.85	-	-	-	-	-
20-Dec-30	61.20	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.45	-	-	-	-	-
17-Jul-26	58.55	-	-	-	-	-
21-Aug-26	58.21	-	-	-	-	-
18-Sep-26	58.31	-	-	-	-	-
18-Dec-26	58.20	-	-	-	-	-
19-Mar-27	58.57	-	-	-	-	-
31-Dec-99	58.38	-	-	-	-	-

	Previous Close	19.18		28/05/26
	FLUIDRA Close	18.86		28/05/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.88	-	-	-	-	-
17-Jul-26	18.59	-	-	-	-	-
21-Aug-26	18.63	-	-	-	-	-
18-Sep-26	18.67	-	-	-	-	-
18-Dec-26	18.45	-	-	-	-	-
19-Mar-27	18.57	-	-	-	-	-
18-Jun-27	18.68	-	-	-	-	-
17-Sep-27	18.44	-	-	-	-	-
17-Dec-27	18.20	-	-	-	-	-
17-Mar-28	18.31	-	-	-	-	-
16-Jun-28	18.43	-	-	-	-	-
15-Sep-28	18.14	-	-	-	-	-
15-Dec-28	17.85	-	-	-	-	-
15-Jun-29	18.08	-	-	-	-	-
21-Dec-29	17.41	-	-	-	-	-
21-Jun-30	17.64	-	-	-	-	-
20-Dec-30	16.87	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	18.88	-	-	-	-	-
17-Jul-26	18.59	-	-	-	-	-
21-Aug-26	18.63	-	-	-	-	-
18-Sep-26	18.67	-	-	-	-	-
18-Dec-26	18.45	-	-	-	-	-
19-Mar-27	18.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.86	-	-	-	-	-

	Previous Close	3.30		28/05/26
	GESTAMP Close	3.25		28/05/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.25	-	-	-	-	-

	Previous Close	120.00		28/05/26
	GRENERGY Close	127.00		28/05/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	127.00	-	-	-	-	-

	Previous Close	9.69		28/05/26
	GRIFOLS Close	9.56		28/05/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.57	-	-	-	-	219
17-Jul-26	9.51	-	-	-	-	-
21-Aug-26	9.53	-	-	-	-	-
18-Sep-26	9.54	-	-	-	-	-
18-Dec-26	9.45	-	-	-	-	-
19-Mar-27	9.51	-	-	-	-	-
18-Jun-27	9.57	-	-	-	-	-
17-Sep-27	9.48	-	-	-	-	-
17-Dec-27	9.39	-	-	-	-	-
17-Mar-28	9.45	-	-	-	-	-
16-Jun-28	9.51	-	-	-	-	-
15-Sep-28	9.42	-	-	-	-	-
15-Dec-28	9.33	-	-	-	-	-
15-Jun-29	9.44	-	-	-	-	-
21-Dec-29	9.27	-	-	-	-	-
21-Jun-30	9.39	-	-	-	-	-
20-Dec-30	9.21	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	9.57	-	-	-	-	-
17-Jul-26	9.51	-	-	-	-	-
21-Aug-26	9.53	-	-	-	-	-
18-Sep-26	9.54	-	-	-	-	-
18-Dec-26	9.45	-	-	-	-	-
19-Mar-27	9.51	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	9.56	-	-	-	-	-

	Previous Close	7.01		28/05/26
	GRIFOLS B Close	6.85		28/05/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.85	-	-	-	-	-

	Previous Close	6.82		28/05/26
	HBX Close	6.88		28/05/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	6.88	-	-	-	-	-
17-Jul-26	6.89	-	-	-	-	-
21-Aug-26	6.91	-	-	-	-	-
18-Sep-26	6.92	-	-	-	-	-
18-Dec-26	6.96	-	-	-	-	-
19-Mar-27	7.01	-	-	-	-	-
18-Jun-27	7.05	-	-	-	-	-
17-Sep-27	7.02	-	-	-	-	-
17-Dec-27	7.07	-	-	-	-	-
17-Mar-28	7.11	-	-	-	-	-
16-Jun-28	7.15	-	-	-	-	-
15-Sep-28	7.12	-	-	-	-	-
15-Dec-28	7.17	-	-	-	-	-
15-Jun-29	7.26	-	-	-	-	-
21-Dec-29	7.28	-	-	-	-	-
21-Jun-30	7.37	-	-	-	-	-
20-Dec-30	7.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	6.88	-	-	-	-	-
17-Jul-26	6.89	-	-	-	-	-
21-Aug-26	6.91	-	-	-	-	-
18-Sep-26	6.92	-	-	-	-	-
18-Dec-26	6.96	-	-	-	-	-
19-Mar-27	7.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.88	-	-	-	-	-

	Previous Close	4.90		28/05/26
	IAG Close	4.92		28/05/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.92	-	-	-	-	30
17-Jul-26	4.88	-	-	-	-	-
21-Aug-26	4.89	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	10
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-
18-Jun-27	4.94	-	-	-	-	-
17-Sep-27	4.92	-	-	-	-	-
17-Dec-27	4.89	-	-	-	-	-
17-Mar-28	4.92	-	-	-	-	-
16-Jun-28	4.95	-	-	-	-	-
15-Sep-28	4.92	-	-	-	-	-
15-Dec-28	4.88	-	-	-	-	-
15-Jun-29	4.94	-	-	-	-	-
21-Dec-29	4.86	-	-	-	-	-
21-Jun-30	4.92	-	-	-	-	-
20-Dec-30	4.82	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.92	-	-	-	-	-
17-Jul-26	4.88	-	-	-	-	-
21-Aug-26	4.89	-	-	-	-	-
18-Sep-26	4.90	-	-	-	-	-
18-Dec-26	4.88	-	-	-	-	-
19-Mar-27	4.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.92	-	-	-	-	-

	Previous Close	19.69		28/05/26
	IBERDROLA Close	19.55		28/05/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	19.55	-	-	-	-	-
05-Jun-26	19.55	-	-	-	-	-
12-Jun-26	19.56	-	-	-	-	-
19-Jun-26	19.57	-	-	-	-	7,381
17-Jul-26	19.17	-	-	-	-	-
21-Aug-26	19.22	-	-	-	-	-
18-Sep-26	19.25	-	-	-	-	-
18-Dec-26	19.37	-	-	-	-	-
19-Mar-27	19.22	-	-	-	-	-
18-Jun-27	19.34	-	-	-	-	-
17-Sep-27	18.98	-	-	-	-	-
17-Dec-27	19.10	-	-	-	-	-
17-Mar-28	18.95	-	-	-	-	-
16-Jun-28	19.07	-	-	-	-	-
15-Sep-28	18.71	-	-	-	-	-
15-Dec-28	18.83	-	-	-	-	-
15-Jun-29	18.80	-	-	-	-	-
21-Dec-29	18.57	-	-	-	-	-
21-Jun-30	18.60	-	-	-	-	-
20-Dec-30	18.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	19.57	-	-	-	-	-
17-Jul-26	19.17	-	-	-	-	-
21-Aug-26	19.22	-	-	-	-	-
18-Sep-26	19.25	-	-	-	-	-
18-Dec-26	19.37	-	-	-	-	-
19-Mar-27	19.22	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.55	-	-	-	-	-

	Previous Close	53.00		28/05/26
	INDITEX Close	53.76		28/05/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	53.76	-	-	-	-	-
05-Jun-26	53.78	-	-	-	-	-
12-Jun-26	53.80	-	-	-	-	-
19-Jun-26	53.82	53.67	53.67	53.67	5	8,664
17-Jul-26	53.91	-	-	-	-	-
21-Aug-26	54.03	-	-	-	-	-
18-Sep-26	54.13	-	-	-	-	-
18-Dec-26	54.13	-	-	-	-	-
19-Mar-27	54.48	-	-	-	-	-
18-Jun-27	53.92	-	-	-	-	-
17-Sep-27	54.27	-	-	-	-	-
17-Dec-27	54.30	-	-	-	-	-
17-Mar-28	54.64	-	-	-	-	-
16-Jun-28	54.10	-	-	-	-	-
15-Sep-28	54.43	-	-	-	-	-
15-Dec-28	54.46	-	-	-	-	-
15-Jun-29	54.27	-	-	-	-	-
21-Dec-29	54.70	-	-	-	-	-
21-Jun-30	54.58	-	-	-	-	-
20-Dec-30	55.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	53.82	-	-	-	-	-
17-Jul-26	53.91	-	-	-	-	-
21-Aug-26	54.03	-	-	-	-	-
18-Sep-26	54.13	-	-	-	-	-
18-Dec-26	54.13	-	-	-	-	-
19-Mar-27	54.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	53.76	-	-	-	-	-

	Previous Close	53.00		28/05/26
	INDRA Close	55.80		28/05/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	55.87	55.49	55.49	54.04	17	329
17-Jul-26	55.66	-	-	-	-	-
21-Aug-26	55.78	-	-	-	-	-
18-Sep-26	55.88	-	-	-	-	-
18-Dec-26	56.22	-	-	-	-	-
19-Mar-27	56.58	-	-	-	-	-
18-Jun-27	56.93	-	-	-	-	-
17-Sep-27	56.94	-	-	-	-	-
17-Dec-27	57.30	-	-	-	-	-
17-Mar-28	57.65	-	-	-	-	-
16-Jun-28	58.01	-	-	-	-	-
15-Sep-28	58.00	-	-	-	-	-
15-Dec-28	58.36	-	-	-	-	-
15-Jun-29	59.09	-	-	-	-	-
21-Dec-29	59.47	-	-	-	-	-
21-Jun-30	60.25	-	-	-	-	-
20-Dec-30	60.65	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	55.87	-	-	-	-	-
17-Jul-26	55.66	-	-	-	-	-
21-Aug-26	55.78	-	-	-	-	-
18-Sep-26	55.88	-	-	-	-	-
18-Dec-26	56.22	-	-	-	-	-
19-Mar-27	56.58	-	-	-	-	-

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

	Previous Close	60.25		28/05/26
	LABORAT. ROVI Close	59.90		28/05/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.97	-	-	-	-	2
17-Jul-26	59.11	-	-	-	-	-
21-Aug-26	59.24	-	-	-	-	-
18-Sep-26	59.34	-	-	-	-	-
18-Dec-26	59.71	-	-	-	-	-
19-Mar-27	60.09	-	-	-	-	-
18-Jun-27	60.46	-	-	-	-	-
17-Sep-27	59.75	-	-	-	-	-
17-Dec-27	60.13	-	-	-	-	-
17-Mar-28	60.50	-	-	-	-	-
16-Jun-28	60.87	-	-	-	-	-
15-Sep-28	59.75	-	-	-	-	-
15-Dec-28	60.12	-	-	-	-	-
15-Jun-29	60.87	-	-	-	-	-
21-Dec-29	59.87	-	-	-	-	-
21-Jun-30	60.65	-	-	-	-	-
20-Dec-30	59.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	59.97	-	-	-	-	-
17-Jul-26	59.11	-	-	-	-	-
21-Aug-26	59.24	-	-	-	-	-
18-Sep-26	59.34	-	-	-	-	-
18-Dec-26	59.71	-	-	-	-	-
19-Mar-27	60.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.90	-	-	-	-	-

	Previous Close	1.18		28/05/26
	LINEA DIRECTA Close	1.15		28/05/26

FUTURES LINEA DIRECTA

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

	Previous Close	33.74		28/05/26
	LOGISTA Close	33.32		28/05/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.32	-	-	-	-	-

	Previous Close	4.06		28/05/26
	MAPFRE Close	3.99		28/05/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.00	-	-	-	-	434
17-Jul-26	4.00	-	-	-	-	-
21-Aug-26	4.01	-	-	-	-	-
18-Sep-26	4.02	-	-	-	-	-
18-Dec-26	3.96	-	-	-	-	-
19-Mar-27	3.99	-	-	-	-	-
18-Jun-27	3.89	-	-	-	-	-
17-Sep-27	3.92	-	-	-	-	-
17-Dec-27	3.86	-	-	-	-	-
17-Mar-28	3.88	-	-	-	-	-
16-Jun-28	3.78	-	-	-	-	-
15-Sep-28	3.80	-	-	-	-	-
15-Dec-28	3.74	-	-	-	-	-
15-Jun-29	3.67	-	-	-	-	-
21-Dec-29	3.63	-	-	-	-	-
21-Jun-30	3.55	-	-	-	-	-
20-Dec-30	3.51	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.00	-	-	-	-	-
17-Jul-26	4.00	-	-	-	-	-
21-Aug-26	4.01	-	-	-	-	-
18-Sep-26	4.02	-	-	-	-	-
18-Dec-26	3.96	-	-	-	-	-
19-Mar-27	3.99	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.99	-	-	-	-	-

	Previous Close	11.23		28/05/26
	MELIA HOTELS Close	11.34		28/05/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.35	-	-	-	-	-
17-Jul-26	11.20	-	-	-	-	-
21-Aug-26	11.22	-	-	-	-	-
18-Sep-26	11.24	-	-	-	-	-
18-Dec-26	11.31	-	-	-	-	-
19-Mar-27	11.38	-	-	-	-	-
18-Jun-27	11.45	-	-	-	-	-
17-Sep-27	11.34	-	-	-	-	-
17-Dec-27	11.41	-	-	-	-	-
17-Mar-28	11.48	-	-	-	-	-
16-Jun-28	11.55	-	-	-	-	-
15-Sep-28	11.42	-	-	-	-	-
15-Dec-28	11.49	-	-	-	-	-
15-Jun-29	11.64	-	-	-	-	-
21-Dec-29	11.59	-	-	-	-	-
21-Jun-30	11.74	-	-	-	-	-
20-Dec-30	11.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	11.35	-	-	-	-	-
17-Jul-26	11.20	-	-	-	-	-
21-Aug-26	11.22	-	-	-	-	-
18-Sep-26	11.24	-	-	-	-	-
18-Dec-26	11.31	-	-	-	-	-
19-Mar-27	11.38	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.34	-	-	-	-	-

	Previous Close	15.27		28/05/26
	MERLIN Close	15.20		28/05/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.22	-	-	-	-	-
17-Jul-26	15.24	-	-	-	-	-
21-Aug-26	15.28	-	-	-	-	-
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.20	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-
18-Jun-27	15.17	-	-	-	-	-
17-Sep-27	15.27	-	-	-	-	-
17-Dec-27	15.14	-	-	-	-	-
17-Mar-28	15.24	-	-	-	-	-
16-Jun-28	15.11	-	-	-	-	-
15-Sep-28	15.20	-	-	-	-	-
15-Dec-28	15.06	-	-	-	-	-
15-Jun-29	15.02	-	-	-	-	-
21-Dec-29	14.97	-	-	-	-	-
21-Jun-30	14.94	-	-	-	-	-
20-Dec-30	14.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.22	-	-	-	-	-
17-Jul-26	15.24	-	-	-	-	-
21-Aug-26	15.28	-	-	-	-	-
18-Sep-26	15.30	-	-	-	-	-
18-Dec-26	15.20	-	-	-	-	-
19-Mar-27	15.29	-	-	-	-	-

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

	Previous Close	28.74		28/05/26
	NATURGY Close	28.66		28/05/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.69	-	-	-	-	14
17-Jul-26	28.74	-	-	-	-	-
21-Aug-26	28.21	-	-	-	-	-
18-Sep-26	28.26	-	-	-	-	-
18-Dec-26	27.84	-	-	-	-	5,000
19-Mar-27	28.01	-	-	-	-	-
18-Jun-27	27.56	-	-	-	-	-
17-Sep-27	27.11	-	-	-	-	-
17-Dec-27	26.66	-	-	-	-	-
17-Mar-28	26.82	-	-	-	-	-
16-Jun-28	26.31	-	-	-	-	-
15-Sep-28	25.90	-	-	-	-	-
15-Dec-28	25.49	-	-	-	-	-
15-Jun-29	25.18	-	-	-	-	-
21-Dec-29	24.43	-	-	-	-	-
21-Jun-30	24.14	-	-	-	-	-
20-Dec-30	23.41	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	28.69	-	-	-	-	-
17-Jul-26	28.74	-	-	-	-	-
21-Aug-26	28.21	-	-	-	-	-
18-Sep-26	28.26	-	-	-	-	-
18-Dec-26	27.84	-	-	-	-	-
19-Mar-27	28.01	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.66	-	-	-	-	-

	Previous Close	0.49		28/05/26
	OBRASCON HUARTE Close	0.48		28/05/26

FUTURES OBRASCON HUARTE

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

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

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

	Previous Close	101.00		28/05/26
	PHARMA MAR Close	100.80		28/05/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	100.92	-	-	-	-	-
17-Jul-26	100.09	-	-	-	-	-
21-Aug-26	100.30	-	-	-	-	-
18-Sep-26	100.48	-	-	-	-	-
18-Dec-26	101.10	-	-	-	-	-
19-Mar-27	101.75	-	-	-	-	-
18-Jun-27	102.37	-	-	-	-	-
17-Sep-27	102.03	-	-	-	-	-
17-Dec-27	102.68	-	-	-	-	-
17-Mar-28	103.32	-	-	-	-	-
16-Jun-28	103.95	-	-	-	-	-
15-Sep-28	103.59	-	-	-	-	-
15-Dec-28	104.24	-	-	-	-	-
15-Jun-29	105.54	-	-	-	-	-
21-Dec-29	105.94	-	-	-	-	-
21-Jun-30	107.33	-	-	-	-	-
20-Dec-30	107.75	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	100.92	-	-	-	-	-
17-Jul-26	100.09	-	-	-	-	-
21-Aug-26	100.30	-	-	-	-	-
18-Sep-26	100.48	-	-	-	-	-
18-Dec-26	101.10	-	-	-	-	-
19-Mar-27	101.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	100.80	-	-	-	-	-

	Previous Close	2.66		28/05/26
	PROSEGUR Close	2.61		28/05/26

FUTURES PROSEGUR

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

	Previous Close	15.83		28/05/26
	PUIG Close	15.94		28/05/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.54	-	-	-	-	230
17-Jul-26	15.56	-	-	-	-	-
21-Aug-26	15.60	-	-	-	-	-
18-Sep-26	15.62	-	-	-	-	-
18-Dec-26	15.72	-	-	-	-	-
19-Mar-27	15.82	-	-	-	-	-
18-Jun-27	15.47	-	-	-	-	-
17-Sep-27	15.57	-	-	-	-	-
17-Dec-27	15.67	-	-	-	-	-
17-Mar-28	15.76	-	-	-	-	-
16-Jun-28	15.37	-	-	-	-	-
15-Sep-28	15.47	-	-	-	-	-
15-Dec-28	15.56	-	-	-	-	-
15-Jun-29	15.22	-	-	-	-	-
21-Dec-29	15.42	-	-	-	-	-
21-Jun-30	15.02	-	-	-	-	-
20-Dec-30	15.23	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	15.54	-	-	-	-	-
17-Jul-26	15.56	-	-	-	-	-
21-Aug-26	15.60	-	-	-	-	-
18-Sep-26	15.62	-	-	-	-	-
18-Dec-26	15.72	-	-	-	-	-
19-Mar-27	15.82	-	-	-	-	-

	Previous Close	14.88		28/05/26
	REDEIA Close	14.88		28/05/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.90	-	-	-	-	64
17-Jul-26	14.32	-	-	-	-	-
21-Aug-26	14.35	-	-	-	-	-
18-Sep-26	14.38	-	-	-	-	-
18-Dec-26	14.47	-	-	-	-	-
19-Mar-27	14.35	-	-	-	-	-
18-Jun-27	14.44	-	-	-	-	-
17-Sep-27	13.92	-	-	-	-	-
17-Dec-27	14.01	-	-	-	-	-
17-Mar-28	13.88	-	-	-	-	-
16-Jun-28	13.97	-	-	-	-	-
15-Sep-28	13.42	-	-	-	-	-
15-Dec-28	13.50	-	-	-	-	-
15-Jun-29	13.45	-	-	-	-	-
21-Dec-29	12.98	-	-	-	-	-
21-Jun-30	12.93	-	-	-	-	-
20-Dec-30	12.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	14.90	-	-	-	-	-
17-Jul-26	14.32	-	-	-	-	-
21-Aug-26	14.35	-	-	-	-	-
18-Sep-26	14.38	-	-	-	-	-
18-Dec-26	14.47	-	-	-	-	-
19-Mar-27	14.35	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.88	-	-	-	-	-

	Previous Close	21.76		28/05/26
	REPSOL Close	21.75		28/05/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	21.75	-	-	-	-	-
05-Jun-26	21.76	-	-	-	-	-
12-Jun-26	21.77	-	-	-	-	-
19-Jun-26	21.78	22.02	22.02	22.02	1	378
17-Jul-26	21.26	-	-	-	-	-
21-Aug-26	21.31	-	-	-	-	-
18-Sep-26	21.34	-	-	-	-	3
18-Dec-26	21.48	-	-	-	-	15,000
19-Mar-27	21.08	-	-	-	-	-
18-Jun-27	21.21	-	-	-	-	-
17-Sep-27	20.78	-	-	-	-	-
17-Dec-27	20.91	-	-	-	-	-
17-Mar-28	20.51	-	-	-	-	-
16-Jun-28	20.63	-	-	-	-	-
15-Sep-28	20.19	-	-	-	-	-
15-Dec-28	20.31	-	-	-	-	-
15-Jun-29	20.04	-	-	-	-	-
21-Dec-29	19.75	-	-	-	-	-
21-Jun-30	19.58	-	-	-	-	-
20-Dec-30	19.38	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	21.78	-	-	-	-	-
17-Jul-26	21.26	-	-	-	-	-
21-Aug-26	21.31	-	-	-	-	-
18-Sep-26	21.34	-	-	-	-	-
18-Dec-26	21.48	-	-	-	-	-
19-Mar-27	21.08	-	-	-	-	-

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

	Previous Close	4.74		28/05/26
	SACYR Close	4.62		28/05/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.62	-	-	-	-	-
17-Jul-26	4.53	-	-	-	-	-
21-Aug-26	4.54	-	-	-	-	-
18-Sep-26	4.55	-	-	-	-	-
18-Dec-26	4.58	-	-	-	-	-
19-Mar-27	4.56	-	-	-	-	-
18-Jun-27	4.58	-	-	-	-	-
17-Sep-27	4.53	-	-	-	-	-
17-Dec-27	4.56	-	-	-	-	-
17-Mar-28	4.52	-	-	-	-	-
16-Jun-28	4.55	-	-	-	-	-
15-Sep-28	4.49	-	-	-	-	-
15-Dec-28	4.52	-	-	-	-	-
15-Jun-29	4.51	-	-	-	-	-
21-Dec-29	4.48	-	-	-	-	-
21-Jun-30	4.48	-	-	-	-	-
20-Dec-30	4.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	4.62	-	-	-	-	-
17-Jul-26	4.53	-	-	-	-	-
21-Aug-26	4.54	-	-	-	-	-
18-Sep-26	4.55	-	-	-	-	-
18-Dec-26	4.58	-	-	-	-	-
19-Mar-27	4.56	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.62	-	-	-	-	-

	Previous Close	10.86		28/05/26
	SANTANDER Close	10.67		28/05/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	10.67	-	-	-	-	-
05-Jun-26	10.68	-	-	-	-	-
12-Jun-26	10.68	-	-	-	-	-
19-Jun-26	10.69	10.68	10.77	10.66	61	219,529
17-Jul-26	10.70	-	-	-	-	-
21-Aug-26	10.73	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	10,000
19-Mar-27	10.74	-	-	-	-	-
18-Jun-27	10.67	-	-	-	-	-
17-Sep-27	10.74	-	-	-	-	-
17-Dec-27	10.61	-	-	-	-	-
17-Mar-28	10.67	-	-	-	-	-
16-Jun-28	10.55	-	-	-	-	-
15-Sep-28	10.62	-	-	-	-	-
15-Dec-28	10.46	-	-	-	-	-
15-Jun-29	10.40	-	-	-	-	-
21-Dec-29	10.34	-	-	-	-	-
21-Jun-30	10.34	-	-	-	-	-
20-Dec-30	10.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	10.69	-	-	-	-	1,307,400
17-Jul-26	10.70	-	-	-	-	-
21-Aug-26	10.73	-	-	-	-	-
18-Sep-26	10.75	-	-	-	-	-
18-Dec-26	10.67	-	-	-	-	20
19-Mar-27	10.74	-	-	-	-	-

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

	Previous Close	23.65		28/05/26
	SOLARIA Close	23.49		28/05/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.52	-	-	-	-	1
17-Jul-26	23.56	-	-	-	-	-
21-Aug-26	23.61	-	-	-	-	-
18-Sep-26	23.65	-	-	-	-	-
18-Dec-26	23.80	-	-	-	-	-
19-Mar-27	23.95	-	-	-	-	-
18-Jun-27	24.09	-	-	-	-	-
17-Sep-27	24.25	-	-	-	-	-
17-Dec-27	24.40	-	-	-	-	-
17-Mar-28	24.56	-	-	-	-	-
16-Jun-28	24.71	-	-	-	-	-
15-Sep-28	24.86	-	-	-	-	-
15-Dec-28	25.02	-	-	-	-	-
15-Jun-29	25.33	-	-	-	-	-
21-Dec-29	25.67	-	-	-	-	-
21-Jun-30	26.00	-	-	-	-	-
20-Dec-30	26.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	23.52	-	-	-	-	-
17-Jul-26	23.56	-	-	-	-	-
21-Aug-26	23.61	-	-	-	-	-
18-Sep-26	23.65	-	-	-	-	-
18-Dec-26	23.80	-	-	-	-	-
19-Mar-27	23.95	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.49	-	-	-	-	-

	Previous Close	31.02		28/05/26
	TECNICAS REUNIDAS Close	30.70		28/05/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	30.74	-	-	-	-	-
17-Jul-26	30.79	-	-	-	-	-
21-Aug-26	30.85	-	-	-	-	-
18-Sep-26	30.91	-	-	-	-	-
18-Dec-26	30.35	-	-	-	-	-
19-Mar-27	30.54	-	-	-	-	-
18-Jun-27	30.73	-	-	-	-	-
17-Sep-27	30.93	-	-	-	-	-
17-Dec-27	30.37	-	-	-	-	-
17-Mar-28	30.56	-	-	-	-	-
16-Jun-28	30.75	-	-	-	-	-
15-Sep-28	30.94	-	-	-	-	-
15-Dec-28	30.38	-	-	-	-	-
15-Jun-29	30.76	-	-	-	-	-
21-Dec-29	30.42	-	-	-	-	-
21-Jun-30	30.82	-	-	-	-	-
20-Dec-30	30.48	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	30.74	-	-	-	-	-
17-Jul-26	30.79	-	-	-	-	-
21-Aug-26	30.85	-	-	-	-	-
18-Sep-26	30.91	-	-	-	-	-
18-Dec-26	30.35	-	-	-	-	-
19-Mar-27	30.54	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	30.70	-	-	-	-	-

	Previous Close	4.01		28/05/26
	TELEFONICA Close	3.96		28/05/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
29-May-26	3.96	-	-	-	-	-
05-Jun-26	3.96	-	-	-	-	-
12-Jun-26	3.96	-	-	-	-	-
19-Jun-26	3.82	-	-	-	-	20,210
17-Jul-26	3.82	-	-	-	-	-
21-Aug-26	3.83	-	-	-	-	-
18-Sep-26	3.84	-	-	-	-	-
18-Dec-26	3.86	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-
18-Jun-27	3.76	-	-	-	-	-
17-Sep-27	3.78	-	-	-	-	-
17-Dec-27	3.81	-	-	-	-	-
17-Mar-28	3.83	-	-	-	-	-
16-Jun-28	3.70	-	-	-	-	-
15-Sep-28	3.73	-	-	-	-	-
15-Dec-28	3.75	-	-	-	-	-
15-Jun-29	3.65	-	-	-	-	-
21-Dec-29	3.70	-	-	-	-	-
21-Jun-30	3.60	-	-	-	-	-
20-Dec-30	3.64	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	3.82	-	-	-	-	-
17-Jul-26	3.82	-	-	-	-	-
21-Aug-26	3.83	-	-	-	-	-
18-Sep-26	3.84	-	-	-	-	-
18-Dec-26	3.86	-	-	-	-	-
19-Mar-27	3.89	-	-	-	-	-

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

	Previous Close	2.82		28/05/26
	UNICAJA Close	2.83		28/05/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.84	-	-	-	-	10
17-Jul-26	2.84	-	-	-	-	-
21-Aug-26	2.85	-	-	-	-	-
18-Sep-26	2.85	-	-	-	-	-
18-Dec-26	2.80	-	-	-	-	-
19-Mar-27	2.82	-	-	-	-	-
18-Jun-27	2.72	-	-	-	-	-
17-Sep-27	2.74	-	-	-	-	-
17-Dec-27	2.69	-	-	-	-	-
17-Mar-28	2.70	-	-	-	-	-
16-Jun-28	2.61	-	-	-	-	-
15-Sep-28	2.63	-	-	-	-	-
15-Dec-28	2.57	-	-	-	-	-
15-Jun-29	2.50	-	-	-	-	-
21-Dec-29	2.46	-	-	-	-	-
21-Jun-30	2.38	-	-	-	-	-
20-Dec-30	2.34	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	2.84	-	-	-	-	-
17-Jul-26	2.84	-	-	-	-	-
21-Aug-26	2.85	-	-	-	-	-
18-Sep-26	2.85	-	-	-	-	-
18-Dec-26	2.80	-	-	-	-	-
19-Mar-27	2.82	-	-	-	-	-

	Previous Close	77.30		28/05/26
	VIDRALA Close	76.80		28/05/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	76.89	-	-	-	-	-
17-Jul-26	76.55	-	-	-	-	-
21-Aug-26	76.72	-	-	-	-	-
18-Sep-26	76.85	-	-	-	-	-
18-Dec-26	77.32	-	-	-	-	-
19-Mar-27	76.52	-	-	-	-	-
18-Jun-27	76.99	-	-	-	-	-
17-Sep-27	77.02	-	-	-	-	-
17-Dec-27	77.51	-	-	-	-	-
17-Mar-28	76.62	-	-	-	-	-
16-Jun-28	77.09	-	-	-	-	-
15-Sep-28	77.08	-	-	-	-	-
15-Dec-28	77.56	-	-	-	-	-
15-Jun-29	77.08	-	-	-	-	-
21-Dec-29	77.59	-	-	-	-	-
21-Jun-30	77.12	-	-	-	-	-
20-Dec-30	77.63	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	76.89	-	-	-	-	-
17-Jul-26	76.55	-	-	-	-	-
21-Aug-26	76.72	-	-	-	-	-
18-Sep-26	76.85	-	-	-	-	-
18-Dec-26	77.32	-	-	-	-	-
19-Mar-27	76.52	-	-	-	-	-

	Previous Close	59.60		28/05/26
	VISCOFAN Close	59.00		28/05/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.31	-	-	-	-	-
17-Jul-26	58.41	-	-	-	-	-
21-Aug-26	58.54	-	-	-	-	-
18-Sep-26	58.64	-	-	-	-	-
18-Dec-26	59.00	-	-	-	-	-
19-Mar-27	57.97	-	-	-	-	-
18-Jun-27	57.58	-	-	-	-	-
17-Sep-27	57.95	-	-	-	-	-
17-Dec-27	58.32	-	-	-	-	-
17-Mar-28	57.27	-	-	-	-	-
16-Jun-28	56.85	-	-	-	-	-
15-Sep-28	57.21	-	-	-	-	-
15-Dec-28	57.56	-	-	-	-	-
15-Jun-29	56.09	-	-	-	-	-
21-Dec-29	55.44	-	-	-	-	-
21-Jun-30	55.37	-	-	-	-	-
20-Dec-30	54.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	58.31	-	-	-	-	-
17-Jul-26	58.41	-	-	-	-	-
21-Aug-26	58.54	-	-	-	-	-
18-Sep-26	58.64	-	-	-	-	-
18-Dec-26	59.00	-	-	-	-	-
19-Mar-27	57.97	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	59.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		28/05/26
	BBVA DIV Close	0.600		28/05/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.1230	-	-	-	-	50
21-Dec-29	1.1320	-	-	-	-	100
20-Dec-30	0.8600	-	-	-	-	-

	Previous Close	-		28/05/26
	BBVA DIV25 Close	-		28/05/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
21-Aug-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9920	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0800	-	-	-	-	-
15-Dec-28	1.1230	-	-	-	-	-
21-Dec-29	1.1320	-	-	-	-	-
20-Dec-30	0.8600	-	-	-	-	-

	Previous Close	0.332		28/05/26
	CAIXABANK DIV Close	0.332		28/05/26

FUTURES CAIXABANK DIV

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

	Previous Close	-		28/05/26
	CAIXABANK DIV25 Close	-		28/05/26

FUTURES CAIXABANK DIV25

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

	Previous Close	0.570		28/05/26
	GAS NATURAL DIV Close	0.570		28/05/26

FUTURES GAS NATURAL DIV

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

	Previous Close	-		28/05/26
	GAS NATURAL DIV25 Close	-		28/05/26

FUTURES GAS NATURAL DIV25

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

	Previous Close	0.253		28/05/26
	IBERDROLA DIV Close	0.253		28/05/26

FUTURES IBERDROLA DIV

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

	Previous Close	-		28/05/26
	IBERDROLA DIV25 Close	-		28/05/26

FUTURES IBERDROLA DIV25

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

	Previous Close	0.875		28/05/26
	INDITEX DIV Close	0.875		28/05/26

FUTURES INDITEX DIV

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

	Previous Close	-		28/05/26
	INDITEX DIV25 Close	-		28/05/26

FUTURES INDITEX DIV25

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

	Previous Close	0.500		28/05/26
	REPSOL DIV Close	0.500		28/05/26

FUTURES REPSOL DIV

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

	Previous Close	-		28/05/26
	REPSOL DIV25 Close	-		28/05/26

FUTURES REPSOL DIV25

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

	Previous Close	0.125		28/05/26
	SANTANDER DIV Close	0.125		28/05/26

FUTURES SANTANDER DIV

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

	Previous Close	-		28/05/26
	SANTANDER DIV25 Close	-		28/05/26

FUTURES SANTANDER DIV25

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

	Previous Close	-		28/05/26
	TELEFONICA DIV Close	-		28/05/26

FUTURES TELEFONICA DIV

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

	Previous Close	-		28/05/26
	TELEFONICA DIV25 Close	-		28/05/26

FUTURES TELEFONICA DIV25

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

IBEX-35 OPTIONS

	Previous Close	-		28/05/26
	MINI IBEX-35 Close	-		28/05/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 17,800	507.00	-	-	-	22.96	0.99	-	2
May-26 w5 17,950	360.00	-	-	-	22.23	0.95	-	1
May-26 w5 18,000	313.00	-	-	-	21.98	0.93	-	3
May-26 w5 18,050	267.00	-	-	-	21.74	0.89	-	1
May-26 w5 18,100	223.00	204.00	204.00	204.00	21.50	0.84	1	-
May-26 w5 18,175	163.00	-	-	-	21.13	0.74	-	1
May-26 w5 18,200	144.00	136.00	136.00	136.00	21.01	0.70	1	1
May-26 w5 18,300	82.00	-	-	-	20.52	0.51	-	14
May-26 w5 18,325	70.00	74.00	74.00	74.00	20.45	0.46	1	6
May-26 w5 18,350	59.00	-	-	-	20.40	0.41	-	10
May-26 w5 18,375	49.00	60.00	60.00	60.00	20.35	0.36	1	1
May-26 w5 18,400	40.00	-	-	-	20.30	0.32	-	37
May-26 w5 18,425	33.00	-	-	-	20.25	0.27	-	24
May-26 w5 18,475	21.00	35.00	35.00	35.00	20.15	0.19	2	3
May-26 w5 18,500	16.00	-	-	-	20.10	0.16	-	1
May-26 w5 18,525	13.00	-	-	-	20.05	0.13	-	2
May-26 w5 18,600	5.00	-	-	-	19.90	0.07	-	2
May-26 w5 18,650	3.00	-	-	-	19.80	0.04	-	3
May-26 w5 18,700	1.00	-	-	-	19.70	0.02	-	3
May-26 w5 18,800	-	-	-	-	19.50	-	-	3
May-26 w5 18,825	-	-	-	-	19.45	-	-	3
May-26 w5 18,900	-	-	-	-	19.30	-	-	29
May-26 w5 19,300	-	-	-	-	18.50	-	-	1
Jun-26 w1 18,100	326.00	-	-	-	18.69	0.67	-	1
Jun-26 w1 18,150	292.00	-	-	-	18.44	0.63	-	2
Jun-26 w1 18,250	228.00	206.00	206.00	205.00	17.96	0.56	2	1
Jun-26 w1 18,300	199.00	190.00	190.00	190.00	17.71	0.52	1	1
Jun-26 w1 18,350	174.00	-	-	-	17.58	0.47	-	1
Jun-26 w1 18,400	150.00	145.00	145.00	145.00	17.48	0.43	1	1
Jun-26 w1 18,500	110.00	-	-	-	17.28	0.35	-	10
Jun-26 w1 18,550	93.00	104.00	104.00	104.00	17.18	0.31	4	8
Jun-26 w1 18,850	27.00	27.00	27.00	27.00	16.58	0.12	1	1
Jun-26 w1 18,900	22.00	-	-	-	16.49	0.10	-	3
Jun-26 w1 19,100	7.00	-	-	-	16.09	0.04	-	1
Jun-26 w2 18,150	365.00	-	-	-	18.29	0.61	-	1
Jun-26 w2 18,200	332.00	332.00	332.00	332.00	18.04	0.58	1	-
Jun-26 w2 18,300	272.00	-	-	-	17.56	0.52	-	1
Jun-26 w2 18,500	176.00	172.00	172.00	172.00	17.11	0.40	1	1
Jun-26 w2 18,700	106.00	-	-	-	16.71	0.28	-	1
Jun-26 w2 18,750	92.00	91.00	91.00	89.00	16.62	0.25	3	1
Jun-26 w2 18,900	58.00	58.00	58.00	58.00	16.32	0.18	1	1
Jun-26 w2 19,000	41.00	-	-	-	16.12	0.14	-	1
Jun-26 w2 19,300	12.00	-	-	-	15.53	0.05	-	3
Jun-26 7,400	10,896.00	-	-	-	66.89	1.00	-	3
Jun-26 11,400	6,901.00	-	-	-	48.82	1.00	-	32
Jun-26 12,100	6,202.00	-	-	-	45.66	1.00	-	3
Jun-26 12,200	6,102.00	-	-	-	45.21	1.00	-	6
Jun-26 12,700	5,603.00	-	-	-	42.96	1.00	-	5
Jun-26 13,400	4,904.00	-	-	-	39.79	1.00	-	1
Jun-26 13,500	4,804.00	-	-	-	39.34	1.00	-	1
Jun-26 13,700	4,604.00	-	-	-	38.44	1.00	-	4
Jun-26 14,000	4,305.00	-	-	-	37.09	1.00	-	2
Jun-26 14,500	3,806.00	-	-	-	34.83	1.00	-	2
Jun-26 14,600	3,706.00	3,799.00	3,799.00	3,799.00	34.38	1.00	1	2
Jun-26 14,900	3,408.00	-	-	-	33.02	0.99	-	2
Jun-26 15,000	3,308.00	-	-	-	32.57	0.99	-	1
Jun-26 15,100	3,209.00	-	-	-	32.12	0.99	-	1
Jun-26 15,200	3,109.00	-	-	-	31.67	0.99	-	1
Jun-26 15,300	3,010.00	-	-	-	31.22	0.99	-	3
Jun-26 15,700	2,614.00	-	-	-	29.41	0.98	-	1
Jun-26 15,800	2,515.00	-	-	-	28.96	0.98	-	1
Jun-26 16,000	2,318.00	-	-	-	28.06	0.97	-	3
Jun-26 16,100	2,220.00	-	-	-	27.60	0.97	-	1
Jun-26 16,300	2,025.00	-	-	-	26.70	0.96	-	2
Jun-26 16,450	1,879.00	-	-	-	26.02	0.95	-	1
Jun-26 16,500	1,831.00	-	-	-	25.80	0.95	-	6
Jun-26 16,700	1,639.00	-	-	-	24.90	0.94	-	4
Jun-26 16,800	1,544.00	-	-	-	24.44	0.93	-	1
Jun-26 17,000	1,357.00	-	-	-	23.54	0.90	-	3
Jun-26 17,050	1,311.00	-	-	-	23.31	0.90	-	1
Jun-26 17,100	1,265.00	-	-	-	23.09	0.89	-	3
Jun-26 17,200	1,174.00	1,161.00	1,161.00	1,161.00	22.64	0.87	1	4
Jun-26 17,250	1,129.00	-	-	-	22.41	0.86	-	100
Jun-26 17,300	1,084.00	-	-	-	22.19	0.85	-	2
Jun-26 17,350	1,040.00	-	-	-	21.96	0.84	-	80
Jun-26 17,400	996.00	1,000.00	1,000.00	1,000.00	21.73	0.83	1	3
Jun-26 17,500	910.00	-	-	-	21.28	0.81	-	10
Jun-26 17,600	826.00	-	-	-	20.83	0.79	-	208
Jun-26 17,650	785.00	-	-	-	20.61	0.77	-	100
Jun-26 17,700	744.00	-	-	-	20.38	0.76	-	108
Jun-26 17,750	704.00	-	-	-	20.15	0.74	-	201
Jun-26 17,800	665.00	-	-	-	19.93	0.72	-	103
Jun-26 17,850	627.00	-	-	-	19.70	0.71	-	1
Jun-26 17,900	589.00	-	-	-	19.48	0.69	-	8
Jun-26 17,950	552.00	-	-	-	19.25	0.67	-	2
Jun-26 18,000	517.00	494.00	494.00	494.00	19.03	0.65	1	18
Jun-26 18,050	482.00	-	-	-	18.80	0.63	-	5
Jun-26 18,100	448.00	-	-	-	18.57	0.61	-	12
Jun-26 18,150	415.00	420.00	420.00	420.00	18.35	0.58	1	15
Jun-26 18,200	383.00	393.00	393.00	393.00	18.12	0.56	1	12
Jun-26 18,300	323.00	-	-	-	17.67	0.51	-	67
Jun-26 18,350	297.00	-	-	-	17.56	0.49	-	1
Jun-26 18,400	273.00	254.00	254.00	254.00	17.47	0.46	1	10
Jun-26 18,450	249.00	-	-	-	17.39	0.44	-	1
Jun-26 18,500	227.00	210.00	220.00	210.00	17.30	0.41	3	114
Jun-26 18,600	187.00	180.00	193.00	162.00	17.13	0.36	7	13
Jun-26 18,650	169.00	165.00	170.00	165.00	17.04	0.34	2	16
Jun-26 18,700	152.00	-	-	-	16.95	0.31	-	108
Jun-26 18,750	137.00	-	-	-	16.87	0.29	-	5
Jun-26 18,800	122.00	106.00	106.00	106.00	16.78	0.27	1	23
Jun-26 18,850	108.00	98.00	105.00	98.00	16.69	0.25	2	2
Jun-26 18,900	96.00	92.00	100.00	92.00	16.61	0.23	3	6
Jun-26 18,950	85.00	-	-	-	16.52	0.21	-	2
Jun-26 19,000	74.00	-	-	-	16.44	0.19	-	101
Jun-26 19,050	65.00	-	-	-	16.35	0.17	-	1
Jun-26 19,100	57.00	-	-	-	16.26	0.15	-	3
Jun-26 19,200	42.00	-	-	-	16.09	0.12	-	3
Jun-26 19,250	36.00	35.00	38.00	29.00	16.00	0.11	14	27
Jun-26 19,300	31.00	-	-	-	15.92	0.09	-	7
Jun-26 19,400	22.00	-	-	-	15.74	0.07	-	2
Jun-26 19,500	15.00	-	-	-	15.57	0.05	-	1
Jun-26 19,600	11.00	-	-	-	15.40	0.04	-	31
Jun-26 19,800	5.00	-	-	-	15.05	0.02	-	4
Jun-26 20,000	2.00	-	-	-	14.71	0.01	-	1
Jun-26 20,200	1.00	-	-	-	14.36	-	-	1
Jul-26 16,500	1,821.00	-	-	-	24.39	0.87	-	1
Jul-26 17,000	1,383.00	-	-	-	22.54	0.80	-	1
Jul-26 17,300	1,134.00	-	-	-	21.42	0.75	-	100
Jul-26 17,600	901.00	-	-	-	20.31	0.69	-	100
Jul-26 17,850	721.00	-	-	-	19.38	0.62	-	100
Jul-26 18,000	620.00	610.00	610.00	610.00	18.82	0.58	2	5
Jul-26 18,050	588.00	576.00	576.00	576.00	18.64	0.56	1	1
Jul-26 18,100	557.00	-	-	-	18.45	0.55	-	101
Jul-26 18,150	526.00	-	-	-	18.27	0.53	-	103
Jul-26 18,200	496.00	493.00	493.00	493.00	18.08	0.52	1	2
Jul-26 18,300	444.00	-	-	-	17.89	0.48	-	1
Jul-26 18,400	395.00	-	-	-	17.73	0.45	-	3
Jul-26 18,500	350.00	335.00	335.00	314.00	17.57	0.42	4	17
Jul-26 18,550	328.00	-	-	-	17.49	0.40	-	8
Jul-26 18,600	308.00	-	-	-	17.42	0.39	-	6
Jul-26 18,700	270.00	-	-	-	17.26	0.35	-	2
Jul-26 18,800	234.00	-	-	-	17.10	0.32	-	22
Jul-26 18,950	187.00	-	-	-	16.86	0.27	-	1
Jul-26 19,000	173.00	-	-	-	16.79	0.26	-	6
Jul-26 19,100	147.00	-	-	-	16.63	0.23	-	2
Jul-26 19,200	124.00	115.00	115.00	115.00	16.47	0.20	5	5
Jul-26 19,750	41.00	-	-	-	15.61	0.09	-	1
Jul-26 20,000	22.00	-	-	-	15.21	0.05	-	1
Jul-26 20,100	17.00	-	-	-	15.06	0.04	-	1
Jul-26 20,200	13.00	-	-	-	14.90	0.03	-	1
Aug-26 18,150	695.00	677.00	677.00	677.00	18.53	0.54	1	1
Aug-26 18,300	609.00	585.00	585.00	585.00	18.15	0.50	2	2
Aug-26 18,500	511.00	-	-	-	17.86	0.45	-	1
Aug-26 19,200	246.00	227.00	227.00	227.00	16.85	0.28	1	3
Aug-26 19,500	168.00	154.00	154.00	154.00	16.42	0.21	1	-
Aug-26 19,600	146.00	-	-	-	16.27	0.19	-	40
Sep-26 12,200	6,047.00	-	-	-	36.28	0.97	-	32
Sep-26 15,500	2,912.00	-	-	-	26.52	0.87	-	1
Sep-26 16,500	2,039.00	-	-	-	23.56	0.79	-	1
Sep-26 17,000	1,631.00	-	-	-	22.08	0.73	-	1
Sep-26 17,300	1,399.00	-	-	-	21.19	0.69	-	5
Sep-26 17,400	1,324.00	-	-	-	20.90	0.68	-	3
Sep-26 17,500	1,251.00	-	-	-	20.60	0.66	-	6
Sep-26 17,600	1,179.00	-	-	-	20.31	0.64	-	1
Sep-26 18,000	906.00	-	-	-	19.12	0.57	-	100
Sep-26 18,100	843.00	-	-	-	18.83	0.55	-	5
Sep-26 18,200	781.00	-	-	-	18.53	0.53	-	4
Sep-26 18,500	624.00	-	-	-	18.04	0.47	-	1
Sep-26 18,600	577.00	-	-	-	17.91	0.44	-	1
Sep-26 18,700	532.00	506.00	506.00	506.00	17.78	0.42	1	-
Sep-26 18,800	490.00	-	-	-	17.65	0.40	-	23
Sep-26 18,900	449.00	-	-	-	17.52	0.38	-	1
Sep-26 19,000	411.00	-	-	-	17.39	0.36	-	7
Sep-26 19,100	375.00	-	-	-	17.26	0.34	-	3
Sep-26 19,400	280.00	247.00	247.00	247.00	16.88	0.28	1	2
Sep-26 19,500	252.00	-	-	-	16.75	0.26	-	1
Sep-26 20,000	141.00	-	-	-	16.10	0.17	-	1
Sep-26 20,300	94.00	-	-	-	15.71	0.12	-	1
Sep-26 20,400	81.00	-	-	-	15.58	0.11	-	1
Sep-26 20,800	43.00	-	-	-	15.06	0.07	-	3
Dec-26 8,300	9,810.00	-	-	-	43.80	0.98	-	655
Dec-26 8,600	9,516.00	-	-	-	43.03	0.98	-	1,250
Dec-26 10,500	7,668.00	-	-	-	38.16	0.97	-	30
Dec-26 12,000	6,230.00	-	-	-	34.32	0.95	-	12
Dec-26 12,200	6,040.00	-	-	-	33.81	0.94	-	32
Dec-26 13,000	5,288.00	-	-	-	31.76	0.93	-	1
Dec-26 14,800	3,648.00	-	-	-	27.15	0.86	-	32
Dec-26 15,300	3,212.00	-	-	-	25.87	0.83	-	1
Dec-26 16,000	2,620.00	-	-	-	24.08	0.78	-	10
Dec-26 16,400	2,295.00	-	-	-	23.06	0.75	-	6,000
Dec-26 16,700	2,059.00	-	-	-	22.29	0.72	-	1,500
Dec-26 16,900	1,906.00	-	-	-	21.78	0.70	-	5
Dec-26 17,000	1,830.00	-	-	-	21.52	0.69	-	19
Dec-26 17,100	1,756.00	-	-	-	21.27	0.68	-	5
Dec-26 17,200	1,682.00	-	-	-	21.01	0.66	-	1
Dec-26 17,300	1,609.00	-	-	-	20.75	0.65	-	1
Dec-26 17,400	1,538.00	-	-	-	20.50	0.64	-	8
Dec-26 17,500	1,467.00	-	-	-	20.24	0.63	-	1,006
Dec-26 17,600	1,398.00	-	-	-	19.99	0.61	-	11
Dec-26 17,700	1,330.00	-	-	-	19.73	0.60	-	5,007
Dec-26 17,800	1,263.00	-	-	-	19.47	0.59	-	93
Dec-26 17,900	1,198.00	-	-	-	19.22	0.57	-	5,004
Dec-26 18,000	1,133.00	-	-	-	18.96	0.56	-	7
Dec-26 18,100	1,071.00	-	-	-	18.71	0.54	-	1
Dec-26 18,300	955.00	-	-	-	18.31	0.51	-	5
Dec-26 18,400	905.00	-	-	-	18.22	0.49	-	1
Dec-26 18,500	857.00	-	-	-	18.12	0.48	-	6,044
Dec-26 18,600	810.00	-	-	-	18.03	0.46	-	1
Dec-26 18,900	679.00	-	-	-	17.74	0.41	-	1
Dec-26 19,000	638.00	-	-	-	17.64	0.40	-	3
Dec-26 19,100	599.00	-	-	-	17.55	0.38	-	1
Dec-26 19,200	562.00	-	-	-	17.45	0.37	-	4
Dec-26 19,400	491.00	-	-	-	17.26	0.33	-	2,000
Dec-26 19,500	459.00	-	-	-	17.17	0.32	-	4
Dec-26 19,600	427.00	-	-	-	17.07	0.30	-	1
Dec-26 19,800	369.00	-	-	-	16.88	0.27	-	1
Dec-26 19,900	342.00	-	-	-	16.79	0.26	-	6
Dec-26 20,000	316.00	-	-	-	16.69	0.25	-	9
Dec-26 20,100	292.00	-	-	-	16.60	0.23	-	1
Dec-26 20,200	269.00	-	-	-	16.50	0.22	-	1
Dec-26 20,500	208.00	-	-	-	16.22	0.18	-	6,043
Dec-26 20,600	190.00	-	-	-	16.12	0.17	-	4
Dec-26 21,000	130.00	-	-	-	15.74	0.13	-	1
Mar-27 12,600	5,728.00	-	-	-	30.83	0.91	-	1
Mar-27 13,000	5,364.00	-	-	-	29.95	0.90	-	2
Mar-27 13,500	4,914.00	-	-	-	28.85	0.88	-	3
Mar-27 17,000	2,026.00	-	-	-	21.12	0.67	-	2
Mar-27 17,900	1,409.00	-	-	-	19.13	0.57	-	1
Mar-27 18,000	1,345.00	-	-	-	18.91	0.56	-	750
Mar-27 19,000	838.00	850.00	850.00	850.00	17.68	0.42	1	1
Jun-27 18,500	1,174.00	-	-	-	18.54	0.48	-	2
Dec-27 14,000	4,429.00	-	-	-	24.98	0.80	-	2
Dec-27 16,200	2,786.00	-	-	-	21.73	0.67	-	32
Dec-27 16,300	2,717.00	-	-	-	21.58	0.67	-	96
Dec-27 16,400	2,649.00	-	-	-	21.43	0.66	-	32
Dec-27 16,500	2,581.00	-	-	-	21.28	0.65	-	32
Dec-27 16,700	2,449.00	-	-	-	20.99	0.64	-	32
Dec-28 16,800	2,615.00	-	-	-	20.69	0.59	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 16,000	-	-	-	-	31.74	-	-	1
May-26 w5 16,300	-	-	-	-	30.28	-	-	1
May-26 w5 16,500	-	-	-	-	29.30	-	-	5
May-26 w5 16,550	-	-	-	-	29.06	-	-	5
May-26 w5 16,800	-	-	-	-	27.84	-	-	8
May-26 w5 16,900	-	-	-	-	27.35	-	-	1
May-26 w5 17,000	-	-	-	-	26.86	-	-	4
May-26 w5 17,100	-	-	-	-	26.38	-	-	1
May-26 w5 17,200	-	-	-	-	25.89	-	-	3
May-26 w5 17,250	-	-	-	-	25.64	-	-	1
May-26 w5 17,300	-	-	-	-	25.40	-	-	7
May-26 w5 17,350	-	-	-	-	25.16	-	-	3
May-26 w5 17,400	-	-	-	-	24.91	-	-	4
May-26 w5 17,500	-	-	-	-	24.42	-	-	2
May-26 w5 17,525	-	-	-	-	24.30	-	-	63
May-26 w5 17,550	-	-	-	-	24.18	-	-	63
May-26 w5 17,575	-	-	-	-	24.06	-	-	32
May-26 w5 17,600	-	-	-	-	23.94	-	-	4
May-26 w5 17,625	-	-	-	-	23.81	-	-	33
May-26 w5 17,650	-	-	-	-	23.69	-	-	65
May-26 w5 17,700	-	-	-	-	23.45	-	-	2
May-26 w5 17,750	-	-	-	-	23.20	-0.01	-	37
May-26 w5 17,800	1.00	-	-	-	22.96	-0.01	-	104
May-26 w5 17,850	1.00	-	-	-	22.72	-0.02	-	171
May-26 w5 17,875	2.00	-	-	-	22.59	-0.02	-	102
May-26 w5 17,900	2.00	-	-	-	22.47	-0.03	-	8
May-26 w5 17,950	4.00	-	-	-	22.23	-0.05	-	4
May-26 w5 18,000	7.00	-	-	-	21.98	-0.07	-	3
May-26 w5 18,025	9.00	11.00	11.00	11.00	21.86	-0.09	1	1
May-26 w5 18,050	11.00	-	-	-	21.74	-0.11	-	1
May-26 w5 18,075	14.00	14.00	14.00	14.00	21.62	-0.13	1	1
May-26 w5 18,100	17.00	18.00	18.00	18.00	21.50	-0.16	1	3
May-26 w5 18,150	26.00	-	-	-	21.25	-0.22	-	1
May-26 w5 18,200	38.00	-	-	-	21.01	-0.30	-	4
May-26 w5 18,250	55.00	-	-	-	20.76	-0.39	-	3
May-26 w5 18,300	76.00	-	-	-	20.52	-0.49	-	2
May-26 w5 18,325	89.00	-	-	-	20.45	-0.54	-	6
May-26 w5 18,350	103.00	159.00	159.00	114.00	20.40	-0.59	3	7
May-26 w5 18,400	134.00	103.00	103.00	103.00	20.30	-0.68	1	30
May-26 w5 18,425	152.00	-	-	-	20.25	-0.73	-	24
May-26 w5 18,450	170.00	-	-	-	20.20	-0.77	-	9
May-26 w5 18,500	210.00	-	-	-	20.10	-0.84	-	1
May-26 w5 18,600	299.00	258.00	362.00	258.00	19.90	-0.93	3	-
May-26 w5 18,750	445.00	-	-	-	19.60	-0.99	-	1
Jun-26 w1 16,000	-	-	-	-	28.89	-	-	2
Jun-26 w1 16,300	-	-	-	-	27.43	-	-	1
Jun-26 w1 16,500	1.00	-	-	-	26.46	-	-	2
Jun-26 w1 16,800	2.00	-	-	-	25.00	-0.01	-	1
Jun-26 w1 16,900	3.00	-	-	-	24.52	-0.01	-	2
Jun-26 w1 17,000	4.00	-	-	-	24.03	-0.02	-	1
Jun-26 w1 17,100	6.00	-	-	-	23.55	-0.02	-	4
Jun-26 w1 17,200	8.00	-	-	-	23.06	-0.03	-	3
Jun-26 w1 17,300	11.00	-	-	-	22.57	-0.04	-	1
Jun-26 w1 17,350	13.00	-	-	-	22.33	-0.05	-	1
Jun-26 w1 17,400	15.00	15.00	15.00	15.00	22.09	-0.06	1	2
Jun-26 w1 17,600	28.00	-	-	-	21.12	-0.10	-	1
Jun-26 w1 17,700	37.00	-	-	-	20.63	-0.13	-	1
Jun-26 w1 17,900	66.00	-	-	-	19.66	-0.21	-	1
Jun-26 w1 18,000	87.00	-	-	-	19.17	-0.27	-	1
Jun-26 w1 18,050	99.00	-	-	-	18.93	-0.30	-	2
Jun-26 w1 18,075	106.00	106.00	106.00	106.00	18.81	-0.32	1	1
Jun-26 w1 18,250	165.00	-	-	-	17.96	-0.44	-	8
Jun-26 w1 18,275	176.00	161.00	161.00	151.00	17.83	-0.46	2	2
Jun-26 w1 18,300	186.00	-	-	-	17.71	-0.48	-	1
Jun-26 w1 18,350	211.00	201.00	201.00	201.00	17.58	-0.53	1	1
Jun-26 w1 18,400	237.00	-	-	-	17.48	-0.57	-	1
Jun-26 w1 18,600	365.00	-	-	-	17.08	-0.72	-	1
Jun-26 w2 17,000	23.00	-	-	-	23.87	-0.06	-	2
Jun-26 w2 17,100	28.00	-	-	-	23.39	-0.07	-	2
Jun-26 w2 17,150	31.00	29.00	29.00	29.00	23.14	-0.08	1	1
Jun-26 w2 17,400	50.00	-	-	-	21.93	-0.12	-	2
Jun-26 w2 17,450	54.00	-	-	-	21.69	-0.13	-	1
Jun-26 w2 17,500	60.00	-	-	-	21.44	-0.14	-	4
Jun-26 w2 17,550	66.00	-	-	-	21.20	-0.16	-	1
Jun-26 w2 17,600	72.00	-	-	-	20.96	-0.17	-	1
Jun-26 w2 17,750	95.00	-	-	-	20.23	-0.22	-	1
Jun-26 w2 17,800	104.00	95.00	95.00	94.00	19.99	-0.23	2	3
Jun-26 w2 17,900	125.00	117.00	117.00	117.00	19.50	-0.27	1	2
Jun-26 w2 18,150	195.00	191.00	191.00	191.00	18.29	-0.39	1	2
Jun-26 w2 18,400	300.00	-	-	-	17.30	-0.54	-	1
Jun-26 7,700	-	-	-	-	65.53	-	-	1
Jun-26 8,000	-	-	-	-	64.18	-	-	300
Jun-26 9,500	-	-	-	-	57.40	-	-	350
Jun-26 9,900	-	-	-	-	55.60	-	-	1
Jun-26 10,200	-	-	-	-	54.24	-	-	1
Jun-26 10,900	-	-	-	-	51.08	-	-	1
Jun-26 11,300	-	-	-	-	49.28	-	-	32
Jun-26 11,400	-	-	-	-	48.82	-	-	32
Jun-26 11,500	-	-	-	-	48.37	-	-	32
Jun-26 11,600	-	-	-	-	47.92	-	-	32
Jun-26 12,000	-	-	-	-	46.12	-	-	2
Jun-26 12,100	-	-	-	-	45.66	-	-	1
Jun-26 12,200	-	-	-	-	45.21	-	-	1
Jun-26 12,300	-	-	-	-	44.76	-	-	2
Jun-26 12,400	-	-	-	-	44.31	-	-	1
Jun-26 12,500	-	-	-	-	43.86	-	-	1
Jun-26 12,600	-	-	-	-	43.41	-	-	1
Jun-26 12,700	-	-	-	-	42.96	-	-	1
Jun-26 13,000	-	-	-	-	41.60	-	-	8
Jun-26 13,100	-	-	-	-	41.15	-	-	2
Jun-26 13,200	-	-	-	-	40.70	-	-	1
Jun-26 13,300	-	-	-	-	40.25	-	-	1
Jun-26 13,400	-	-	-	-	39.79	-	-	3
Jun-26 13,500	-	-	-	-	39.34	-	-	6
Jun-26 13,800	1.00	-	-	-	37.99	-	-	9
Jun-26 14,000	1.00	-	-	-	37.09	-	-	48
Jun-26 14,100	1.00	-	-	-	36.63	-	-	98
Jun-26 14,200	1.00	-	-	-	36.18	-	-	64
Jun-26 14,300	1.00	-	-	-	35.73	-	-	6
Jun-26 14,400	1.00	-	-	-	35.28	-	-	5
Jun-26 14,500	1.00	-	-	-	34.83	-	-	7
Jun-26 14,600	2.00	-	-	-	34.38	-	-	29
Jun-26 14,700	2.00	-	-	-	33.93	-	-	7
Jun-26 14,800	2.00	-	-	-	33.47	-	-	3
Jun-26 14,900	2.00	-	-	-	33.02	-0.01	-	63
Jun-26 15,000	3.00	-	-	-	32.57	-0.01	-	126
Jun-26 15,100	3.00	-	-	-	32.12	-0.01	-	6
Jun-26 15,200	4.00	-	-	-	31.67	-0.01	-	2
Jun-26 15,300	4.00	-	-	-	31.22	-0.01	-	84
Jun-26 15,400	5.00	-	-	-	30.76	-0.01	-	12
Jun-26 15,450	5.00	-	-	-	30.54	-0.01	-	5
Jun-26 15,500	6.00	-	-	-	30.31	-0.01	-	53
Jun-26 15,550	6.00	-	-	-	30.09	-0.01	-	4
Jun-26 15,600	7.00	-	-	-	29.86	-0.01	-	37
Jun-26 15,650	7.00	-	-	-	29.64	-0.01	-	1
Jun-26 15,700	8.00	-	-	-	29.41	-0.02	-	25
Jun-26 15,750	8.00	-	-	-	29.18	-0.02	-	1
Jun-26 15,800	9.00	-	-	-	28.96	-0.02	-	5
Jun-26 15,850	9.00	-	-	-	28.73	-0.02	-	2
Jun-26 15,900	10.00	-	-	-	28.51	-0.02	-	3
Jun-26 16,000	12.00	-	-	-	28.06	-0.02	-	131
Jun-26 16,100	13.00	48.00	48.00	48.00	27.60	-0.03	2	27
Jun-26 16,150	14.00	-	-	-	27.38	-0.03	-	1
Jun-26 16,200	15.00	-	-	-	27.15	-0.03	-	6
Jun-26 16,250	17.00	25.00	25.00	25.00	26.93	-0.03	1	1
Jun-26 16,300	18.00	-	-	-	26.70	-0.04	-	7
Jun-26 16,350	19.00	-	-	-	26.48	-0.04	-	1
Jun-26 16,400	21.00	-	-	-	26.25	-0.04	-	5
Jun-26 16,450	22.00	21.00	21.00	21.00	26.02	-0.04	1	1
Jun-26 16,500	24.00	-	-	-	25.80	-0.05	-	21
Jun-26 16,600	28.00	-	-	-	25.35	-0.06	-	87
Jun-26 16,700	32.00	-	-	-	24.90	-0.06	-	3
Jun-26 16,750	34.00	-	-	-	24.67	-0.07	-	1
Jun-26 16,800	37.00	-	-	-	24.44	-0.07	-	23
Jun-26 16,900	43.00	-	-	-	23.99	-0.08	-	21
Jun-26 17,000	49.00	48.00	48.00	48.00	23.54	-0.10	1	314
Jun-26 17,100	57.00	-	-	-	23.09	-0.11	-	11
Jun-26 17,150	61.00	-	-	-	22.86	-0.12	-	2
Jun-26 17,200	66.00	-	-	-	22.64	-0.13	-	171
Jun-26 17,250	71.00	-	-	-	22.41	-0.13	-	100
Jun-26 17,300	76.00	-	-	-	22.19	-0.14	-	104
Jun-26 17,350	82.00	-	-	-	21.96	-0.15	-	187
Jun-26 17,400	88.00	-	-	-	21.73	-0.16	-	109
Jun-26 17,450	95.00	-	-	-	21.51	-0.18	-	1
Jun-26 17,500	102.00	95.00	95.00	95.00	21.28	-0.19	3	29
Jun-26 17,550	109.00	-	-	-	21.06	-0.20	-	104
Jun-26 17,600	118.00	-	-	-	20.83	-0.21	-	216
Jun-26 17,650	126.00	-	-	-	20.61	-0.23	-	102
Jun-26 17,700	136.00	130.00	130.00	130.00	20.38	-0.24	3	17
Jun-26 17,750	146.00	138.00	138.00	138.00	20.15	-0.26	1	18
Jun-26 17,800	157.00	-	-	-	19.93	-0.27	-	205
Jun-26 17,850	168.00	-	-	-	19.70	-0.29	-	100
Jun-26 17,900	181.00	-	-	-	19.48	-0.31	-	203
Jun-26 17,950	194.00	-	-	-	19.25	-0.33	-	102
Jun-26 18,000	208.00	210.00	210.00	210.00	19.03	-0.35	1	14
Jun-26 18,050	223.00	-	-	-	18.80	-0.37	-	11
Jun-26 18,100	239.00	-	-	-	18.57	-0.39	-	2
Jun-26 18,200	274.00	-	-	-	18.12	-0.44	-	3
Jun-26 18,300	314.00	327.00	327.00	327.00	17.67	-0.49	1	108
Jun-26 18,350	338.00	-	-	-	17.56	-0.51	-	1
Jun-26 18,400	363.00	-	-	-	17.47	-0.54	-	105
Jun-26 18,450	390.00	-	-	-	17.39	-0.56	-	2
Jun-26 18,500	418.00	-	-	-	17.30	-0.59	-	100
Jul-26 15,000	29.00	-	-	-	29.66	-0.03	-	9
Jul-26 15,100	31.00	-	-	-	29.28	-0.04	-	2
Jul-26 15,200	34.00	-	-	-	28.91	-0.04	-	20
Jul-26 15,400	41.00	-	-	-	28.17	-0.05	-	2
Jul-26 15,500	44.00	-	-	-	27.80	-0.05	-	5
Jul-26 15,600	48.00	51.00	51.00	51.00	27.43	-0.06	10	12
Jul-26 15,700	53.00	-	-	-	27.06	-0.06	-	2
Jul-26 15,900	63.00	-	-	-	26.31	-0.08	-	1
Jul-26 16,000	68.00	-	-	-	25.94	-0.08	-	4
Jul-26 16,200	82.00	-	-	-	25.20	-0.10	-	1
Jul-26 16,300	89.00	-	-	-	24.83	-0.11	-	1
Jul-26 16,350	93.00	-	-	-	24.64	-0.11	-	1
Jul-26 16,400	97.00	-	-	-	24.46	-0.12	-	1
Jul-26 16,500	106.00	-	-	-	24.08	-0.13	-	4
Jul-26 16,550	111.00	-	-	-	23.90	-0.13	-	1
Jul-26 16,600	116.00	116.00	116.00	116.00	23.71	-0.14	1	2
Jul-26 16,700	126.00	115.00	115.00	115.00	23.34	-0.15	1	2
Jul-26 17,000	165.00	-	-	-	22.23	-0.19	-	2
Jul-26 17,100	180.00	166.00	166.00	166.00	21.86	-0.21	1	3
Jul-26 17,200	196.00	-	-	-	21.48	-0.22	-	1
Jul-26 17,250	205.00	-	-	-	21.30	-0.23	-	1
Jul-26 17,300	214.00	225.00	225.00	225.00	21.11	-0.24	2	4
Jul-26 17,350	224.00	215.00	215.00	213.00	20.93	-0.25	2	3
Jul-26 17,400	234.00	217.00	217.00	217.00	20.74	-0.26	1	4
Jul-26 17,600	279.00	278.00	278.00	278.00	20.00	-0.31	1	3
Jul-26 17,800	333.00	-	-	-	19.26	-0.36	-	2
Jul-26 17,850	348.00	-	-	-	19.07	-0.37	-	1
Jul-26 18,000	396.00	380.00	380.00	380.00	18.51	-0.42	2	4
Jul-26 18,100	433.00	-	-	-	18.14	-0.45	-	3
Jul-26 18,200	472.00	-	-	-	17.77	-0.48	-	8
Jul-26 18,350	544.00	550.00	550.00	530.00	17.50	-0.53	4	4
Jul-26 18,400	570.00	-	-	-	17.42	-0.55	-	1
Aug-26 15,000	76.00	-	-	-	28.03	-0.07	-	1
Aug-26 16,300	172.00	-	-	-	23.68	-0.15	-	1
Aug-26 16,500	195.00	-	-	-	23.01	-0.17	-	2
Aug-26 16,600	208.00	190.00	190.00	190.00	22.68	-0.18	3	3
Aug-26 16,700	222.00	-	-	-	22.34	-0.19	-	2
Aug-26 16,800	237.00	-	-	-	22.01	-0.20	-	2
Aug-26 16,850	244.00	-	-	-	21.84	-0.21	-	2
Aug-26 17,000	269.00	-	-	-	21.34	-0.23	-	1
Aug-26 17,550	385.00	-	-	-	19.50	-0.32	-	1
Aug-26 17,600	398.00	-	-	-	19.33	-0.33	-	100
Aug-26 18,300	634.00	635.00	635.00	635.00	17.11	-0.50	2	2
Sep-26 13,000	36.00	-	-	-	32.97	-0.03	-	2
Sep-26 13,100	38.00	-	-	-	32.67	-0.03	-	2
Sep-26 13,500	49.00	-	-	-	31.49	-0.04	-	2
Sep-26 13,600	52.00	-	-	-	31.20	-0.04	-	1
Sep-26 13,700	55.00	-	-	-	30.90	-0.04	-	2
Sep-26 13,900	61.00	-	-	-	30.31	-0.05	-	1
Sep-26 14,000	65.00	-	-	-	30.01	-0.05	-	4
Sep-26 14,100	69.00	-	-	-	29.72	-0.05	-	2
Sep-26 14,200	73.00	-	-	-	29.42	-0.05	-	1
Sep-26 14,300	77.00	-	-	-	29.13	-0.06	-	1
Sep-26 14,400	81.00	-	-	-	28.83	-0.06	-	4
Sep-26 14,500	86.00	-	-	-	28.53	-0.06	-	5
Sep-26 14,600	91.00	-	-	-	28.24	-0.07	-	5
Sep-26 14,700	96.00	-	-	-	27.94	-0.07	-	3
Sep-26 15,000	114.00	114.00	114.00	114.00	27.06	-0.08	1	13
Sep-26 15,100	120.00	112.00	112.00	112.00	26.76	-0.09	1	1
Sep-26 15,200	127.00	-	-	-	26.46	-0.09	-	2
Sep-26 15,400	142.00	-	-	-	25.87	-0.11	-	5
Sep-26 15,500	150.00	-	-	-	25.58	-0.11	-	27
Sep-26 15,600	159.00	-	-	-	25.28	-0.12	-	2
Sep-26 15,700	168.00	-	-	-	24.99	-0.12	-	4
Sep-26 15,800	178.00	-	-	-	24.69	-0.13	-	1
Sep-26 15,900	188.00	-	-	-	24.39	-0.14	-	7
Sep-26 16,000	198.00	-	-	-	24.10	-0.15	-	6
Sep-26 16,100	210.00	-	-	-	23.80	-0.15	-	1
Sep-26 16,300	234.00	-	-	-	23.21	-0.17	-	1
Sep-26 16,400	248.00	-	-	-	22.92	-0.18	-	3
Sep-26 16,500	262.00	-	-	-	22.62	-0.19	-	1
Sep-26 16,600	277.00	-	-	-	22.32	-0.20	-	1
Sep-26 16,700	293.00	-	-	-	22.03	-0.21	-	1
Sep-26 16,800	310.00	-	-	-	21.73	-0.23	-	1
Sep-26 17,000	347.00	-	-	-	21.14	-0.25	-	1
Sep-26 17,200	388.00	-	-	-	20.55	-0.28	-	2
Sep-26 17,300	410.00	-	-	-	20.25	-0.29	-	1
Sep-26 17,400	434.00	-	-	-	19.96	-0.31	-	3
Sep-26 17,500	459.00	-	-	-	19.66	-0.33	-	1
Sep-26 17,600	486.00	-	-	-	19.37	-0.34	-	3
Sep-26 17,700	514.00	-	-	-	19.07	-0.36	-	2
Sep-26 17,800	544.00	-	-	-	18.78	-0.38	-	2
Sep-26 18,000	609.00	-	-	-	18.18	-0.42	-	3
Sep-26 18,100	644.00	-	-	-	17.89	-0.44	-	2
Sep-26 18,200	681.00	-	-	-	17.59	-0.46	-	2
Sep-26 18,300	724.00	-	-	-	17.36	-0.49	-	2
Sep-26 18,400	772.00	-	-	-	17.23	-0.51	-	3
Sep-26 19,400	1,378.00	-	-	-	15.94	-0.73	-	12
Dec-26 8,600	11.00	-	-	-	41.83	-0.01	-	1,250
Dec-26 10,900	41.00	-	-	-	35.94	-0.02	-	1
Dec-26 11,300	50.00	-	-	-	34.92	-0.03	-	1
Dec-26 11,500	55.00	-	-	-	34.40	-0.03	-	2
Dec-26 12,200	77.00	-	-	-	32.61	-0.04	-	2
Dec-26 12,300	80.00	-	-	-	32.35	-0.04	-	5
Dec-26 12,400	84.00	-	-	-	32.10	-0.04	-	1
Dec-26 12,500	88.00	-	-	-	31.84	-0.04	-	8
Dec-26 12,600	92.00	-	-	-	31.59	-0.05	-	6
Dec-26 12,900	105.00	-	-	-	30.82	-0.05	-	7
Dec-26 13,000	109.00	-	-	-	30.56	-0.06	-	7
Dec-26 13,100	114.00	-	-	-	30.31	-0.06	-	1
Dec-26 13,200	119.00	-	-	-	30.05	-0.06	-	1
Dec-26 13,500	135.00	-	-	-	29.28	-0.07	-	504
Dec-26 13,600	141.00	-	-	-	29.03	-0.07	-	5
Dec-26 13,700	147.00	-	-	-	28.77	-0.08	-	2
Dec-26 14,000	167.00	-	-	-	28.00	-0.09	-	1,034
Dec-26 14,200	181.00	-	-	-	27.49	-0.09	-	3
Dec-26 14,300	189.00	-	-	-	27.23	-0.10	-	1
Dec-26 14,400	197.00	188.00	188.00	188.00	26.98	-0.10	1	1
Dec-26 14,500	205.00	-	-	-	26.72	-0.11	-	1
Dec-26 14,800	232.00	-	-	-	25.95	-0.12	-	1
Dec-26 14,900	241.00	-	-	-	25.70	-0.13	-	3
Dec-26 15,000	251.00	-	-	-	25.44	-0.13	-	16
Dec-26 15,500	307.00	-	-	-	24.16	-0.16	-	2
Dec-26 15,600	320.00	-	-	-	23.91	-0.17	-	32
Dec-26 15,700	333.00	-	-	-	23.65	-0.17	-	2
Dec-26 15,800	347.00	-	-	-	23.39	-0.18	-	1
Dec-26 16,000	376.00	-	-	-	22.88	-0.20	-	1
Dec-26 16,300	424.00	-	-	-	22.11	-0.22	-	10
Dec-26 16,400	442.00	-	-	-	21.86	-0.23	-	6,000
Dec-26 16,500	459.00	-	-	-	21.60	-0.24	-	1
Dec-26 16,600	479.00	-	-	-	21.35	-0.25	-	2
Dec-26 16,700	498.00	-	-	-	21.09	-0.26	-	1,505
Dec-26 16,800	518.00	-	-	-	20.83	-0.27	-	4
Dec-26 16,900	540.00	-	-	-	20.58	-0.28	-	4
Dec-26 17,000	562.00	-	-	-	20.32	-0.29	-	10
Dec-26 17,100	586.00	-	-	-	20.07	-0.31	-	5
Dec-26 17,200	610.00	-	-	-	19.81	-0.32	-	5
Dec-26 17,300	635.00	-	-	-	19.55	-0.33	-	4
Dec-26 17,400	661.00	-	-	-	19.30	-0.34	-	6
Dec-26 17,500	689.00	-	-	-	19.04	-0.36	-	1,001
Dec-26 17,600	718.00	-	-	-	18.79	-0.37	-	2
Dec-26 17,700	747.00	-	-	-	18.53	-0.38	-	5,011
Dec-26 17,800	778.00	-	-	-	18.27	-0.40	-	10
Dec-26 17,900	811.00	-	-	-	18.02	-0.41	-	5,001
Dec-26 18,000	845.00	-	-	-	17.76	-0.43	-	14
Dec-26 18,100	881.00	-	-	-	17.51	-0.45	-	2
Dec-26 18,200	918.00	-	-	-	17.25	-0.46	-	8
Dec-26 18,300	962.00	-	-	-	17.11	-0.48	-	5
Dec-26 18,500	1,061.00	-	-	-	16.92	-0.51	-	1
Dec-26 18,800	1,223.00	-	-	-	16.64	-0.57	-	1
Dec-26 19,100	1,399.00	-	-	-	16.35	-0.62	-	1
Dec-26 19,400	1,590.00	-	-	-	16.06	-0.67	-	1
Dec-26 19,700	1,797.00	-	-	-	15.78	-0.71	-	1
Dec-26 20,000	2,016.00	-	-	-	15.49	-0.76	-	1
Mar-27 13,000	174.00	-	-	-	28.67	-0.07	-	3
Mar-27 13,800	234.00	-	-	-	26.90	-0.10	-	32
Mar-27 16,500	603.00	-	-	-	20.94	-0.26	-	1
Mar-27 17,000	715.00	-	-	-	19.84	-0.31	-	1
Mar-27 17,500	848.00	-	-	-	18.73	-0.36	-	20
Mar-27 18,000	1,008.00	-	-	-	17.63	-0.42	-	750
Mar-27 18,200	1,079.00	-	-	-	17.18	-0.45	-	5
Mar-27 18,300	1,120.00	-	-	-	17.02	-0.47	-	5
Mar-27 18,500	1,216.00	-	-	-	16.84	-0.49	-	2
Mar-27 21,400	3,212.00	-	-	-	14.30	-0.86	-	1
Mar-27 21,600	3,385.00	-	-	-	14.12	-0.88	-	2
Mar-27 21,800	3,561.00	-	-	-	13.95	-0.89	-	1
Jun-27 13,000	224.00	-	-	-	26.65	-0.09	-	2
Sep-27 12,100	183.00	-	-	-	26.39	-0.07	-	32
Sep-27 12,200	190.00	-	-	-	26.23	-0.07	-	32
Sep-27 12,300	198.00	-	-	-	26.07	-0.07	-	32
Sep-27 12,400	205.00	-	-	-	25.90	-0.08	-	32
Sep-27 14,200	393.00	-	-	-	22.98	-0.14	-	32
Dec-27 13,400	343.00	-	-	-	23.21	-0.12	-	250
Dec-27 14,700	527.00	-	-	-	21.29	-0.18	-	1
Dec-27 15,400	655.00	-	-	-	20.25	-0.22	-	32
Dec-27 15,700	719.00	-	-	-	19.81	-0.24	-	32
Dec-27 15,800	740.00	-	-	-	19.66	-0.25	-	32
Sep-28 17,500	1,485.00	-	-	-	16.26	-0.40	-	2
Dec-28 16,800	1,361.00	-	-	-	17.27	-0.34	-	1,800

STOCK OPTIONS

	Previous Close	251.00		28/05/26
	ACCIONA Close	250.80		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 135.00	115.96	-	-	-	56.24	1.00	-	1
Jun-26 155.00	95.99	-	-	-	52.59	1.00	-	1
Jun-26 160.00	90.99	91.00	91.00	91.00	51.68	1.00	1	-
Jun-26 195.00	56.13	-	-	-	45.31	0.99	-	5
Jun-26 220.00	32.12	-	-	-	40.76	0.91	-	1
Jun-26 250.00	9.27	-	-	-	35.30	0.54	-	2
Jun-26 260.00	4.97	-	-	-	34.42	0.36	-	270
Sep-26 200.00	53.41	-	-	-	41.20	0.90	-	1
Sep-26 210.00	44.85	-	-	-	39.62	0.85	-	8
Sep-26 220.00	36.72	-	-	-	38.04	0.78	-	5
Sep-26 230.00	29.35	28.40	28.40	28.40	36.46	0.70	1	-
Sep-26 260.00	12.77	-	-	-	33.01	0.43	-	15
Dec-26 210.00	49.06	-	-	-	38.10	0.78	-	2
Dec-26 230.00	35.41	-	-	-	35.79	0.66	-	5
Dec-26 260.00	19.65	-	-	-	33.22	0.48	-	2
Dec-26 280.00	12.97	-	-	-	32.88	0.36	-	5
Dec-26 320.00	5.07	-	-	-	32.18	0.18	-	5
Mar-27 160.00	92.95	92.00	92.00	92.00	41.91	0.93	1	1
Mar-27 200.00	60.55	-	-	-	37.87	0.80	-	1
Mar-27 270.00	20.91	-	-	-	32.38	0.45	-	5
Mar-27 290.00	14.66	-	-	-	32.01	0.35	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 120.00	-	-	-	-	57.90	-	-	1
Jun-26 220.00	0.95	-	-	-	39.69	-0.08	-	2
Jun-26 240.00	4.30	-	-	-	36.05	-0.29	-	542
Jun-26 260.00	13.64	-	-	-	33.35	-0.65	-	1
Aug-26 200.00	2.91	-	-	-	39.16	-0.12	-	20
Sep-26 120.00	0.09	-	-	-	51.26	-	-	1
Sep-26 170.00	1.33	-	-	-	43.35	-0.05	-	1
Sep-26 200.00	4.21	-	-	-	38.60	-0.14	-	10
Dec-26 175.00	3.78	-	-	-	40.27	-0.10	-	2
Dec-26 195.00	6.88	-	-	-	37.96	-0.16	-	15
Dec-26 200.00	7.94	-	-	-	37.38	-0.18	-	20
Dec-26 210.00	10.05	-	-	-	36.23	-0.23	-	2
Mar-27 200.00	10.23	-	-	-	35.49	-0.20	-	20
Mar-27 210.00	12.78	-	-	-	34.48	-0.24	-	5

	Previous Close	23.24		28/05/26
	ACCIONA ENERGIA Close	23.22		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.47	-	-	-	30.68	0.78	-	1
Jun-26 23.00	0.81	-	-	-	30.26	0.57	-	2
Jun-26 24.00	0.38	-	-	-	30.17	0.35	-	5
Sep-26 29.00	0.13	-	-	-	26.97	0.09	-	1
Dec-26 24.00	1.84	-	-	-	29.48	0.51	-	3
Dec-26 25.00	1.44	-	-	-	29.22	0.43	-	1
Dec-26 27.00	0.85	-	-	-	28.70	0.30	-	1
Dec-26 30.00	0.33	-	-	-	27.93	0.14	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	33.52	-0.01	-	1
Jun-26 21.00	0.09	-	-	-	32.68	-0.10	-	1
Sep-26 20.00	0.47	-	-	-	33.60	-0.18	-	3
Dec-26 18.00	0.41	-	-	-	34.17	-0.12	-	2
Dec-26 19.00	0.60	-	-	-	33.77	-0.17	-	3
Dec-26 21.00	1.17	-	-	-	32.96	-0.29	-	15

	Previous Close	15.87		28/05/26
	ACERINOX Close	16.09		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	6.10	-	-	-	47.61	1.00	-	10
Jun-26 11.00	5.10	-	-	-	45.08	1.00	-	10
Jun-26 11.50	4.60	-	-	-	43.82	1.00	-	31
Jun-26 12.00	4.11	-	-	-	42.56	1.00	-	14
Jun-26 12.50	3.61	-	-	-	41.29	0.99	-	40
Jun-26 13.00	3.11	-	-	-	40.03	0.99	-	5
Jun-26 13.50	2.62	-	-	-	38.77	0.97	-	265
Jun-26 14.00	2.15	-	-	-	37.50	0.94	-	30
Jun-26 14.50	1.69	-	-	-	36.24	0.89	-	177
Jun-26 15.00	1.26	-	-	-	34.97	0.81	-	22
Jun-26 15.50	0.89	0.80	0.80	0.80	33.71	0.69	3	1
Jun-26 16.00	0.57	-	-	-	32.45	0.55	-	6
Jun-26 16.50	0.34	-	-	-	31.75	0.39	-	2
Jul-26 15.00	1.46	-	-	-	34.44	0.74	-	13
Jul-26 15.50	1.10	-	-	-	33.18	0.65	-	20
Jul-26 16.00	0.80	-	-	-	31.92	0.55	-	1
Aug-26 15.50	1.26	-	-	-	33.35	0.63	-	2
Aug-26 16.00	0.96	-	-	-	32.09	0.54	-	3
Sep-26 12.00	4.20	-	-	-	42.16	0.94	-	11
Sep-26 13.00	3.29	-	-	-	39.76	0.89	-	14
Sep-26 13.50	2.87	-	-	-	38.55	0.84	-	151
Sep-26 14.00	2.46	-	-	-	37.35	0.80	-	165
Sep-26 14.50	2.08	-	-	-	36.15	0.74	-	150
Sep-26 15.00	1.72	-	-	-	34.95	0.68	-	3
Sep-26 16.00	1.11	-	-	-	32.55	0.54	-	11
Sep-26 17.00	0.71	-	-	-	32.01	0.39	-	11
Sep-26 17.50	0.54	-	-	-	31.83	0.33	-	5
Sep-26 18.00	0.43	-	-	-	31.66	0.27	-	1
Dec-26 9.25	6.88	-	-	-	44.05	0.99	-	1
Dec-26 9.75	6.39	-	-	-	43.14	0.98	-	2
Dec-26 10.50	5.67	-	-	-	41.77	0.96	-	1
Dec-26 11.00	5.20	-	-	-	40.86	0.94	-	10
Dec-26 13.00	3.50	-	-	-	37.21	0.82	-	1
Dec-26 13.50	3.10	-	-	-	36.30	0.78	-	20
Dec-26 14.50	2.40	-	-	-	34.48	0.70	-	10
Dec-26 15.00	2.08	-	-	-	33.57	0.65	-	2
Dec-26 17.50	0.92	-	-	-	31.26	0.39	-	25
Dec-26 19.50	0.44	-	-	-	30.80	0.23	-	1
Mar-27 8.75	7.38	-	-	-	44.69	0.99	-	1
Mar-27 11.00	5.29	-	-	-	40.97	0.91	-	5
Mar-27 13.00	3.68	-	-	-	37.65	0.79	-	1
Mar-27 13.50	3.33	-	-	-	36.82	0.76	-	5
Mar-27 14.00	2.97	-	-	-	35.99	0.72	-	5
Mar-27 14.50	2.65	-	-	-	35.17	0.68	-	150
Mar-27 15.50	2.04	-	-	-	33.51	0.60	-	150
Mar-27 16.00	1.78	-	-	-	32.68	0.56	-	150
Mar-27 17.00	1.36	-	-	-	32.30	0.47	-	150
Mar-27 18.50	0.90	-	-	-	31.93	0.35	-	50
Mar-27 19.00	0.78	-	-	-	31.81	0.31	-	25
Sep-27 13.50	3.67	-	-	-	37.29	0.73	-	5
Sep-27 14.00	3.36	-	-	-	36.52	0.70	-	1
Sep-27 16.50	2.00	-	-	-	33.16	0.53	-	150
Dec-27 11.00	5.53	-	-	-	39.67	0.86	-	10
Dec-27 12.00	4.79	-	-	-	38.28	0.81	-	1
Dec-27 13.00	4.11	-	-	-	36.89	0.75	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	-	-	-	-	50.27	-	-	20
Jun-26 9.25	-	-	-	-	48.38	-	-	20
Jun-26 9.50	-	-	-	-	47.75	-	-	1
Jun-26 10.00	-	-	-	-	46.48	-	-	61
Jun-26 10.50	-	-	-	-	45.22	-	-	9
Jun-26 11.50	-	-	-	-	42.69	-	-	37
Jun-26 12.00	-	-	-	-	41.43	-	-	16
Jun-26 12.50	-	-	-	-	40.16	-	-	212
Jun-26 13.00	0.01	-	-	-	38.90	-0.01	-	530
Jun-26 13.50	0.02	-	-	-	37.64	-0.03	-	20
Jun-26 14.00	0.03	-	-	-	36.37	-0.05	-	27
Jun-26 14.50	0.07	-	-	-	35.11	-0.10	-	6
Jun-26 15.50	0.26	-	-	-	32.58	-0.30	-	1
Jul-26 13.50	0.12	-	-	-	37.02	-0.11	-	10
Jul-26 14.00	0.19	-	-	-	35.75	-0.16	-	2
Aug-26 13.00	0.20	-	-	-	38.37	-0.12	-	106
Sep-26 9.00	0.02	-	-	-	47.53	-0.01	-	23
Sep-26 9.50	0.03	-	-	-	46.33	-0.02	-	43
Sep-26 9.75	0.03	-	-	-	45.73	-0.02	-	1
Sep-26 10.00	0.04	-	-	-	45.13	-0.02	-	10
Sep-26 10.50	0.06	-	-	-	43.92	-0.03	-	40
Sep-26 11.00	0.08	-	-	-	42.72	-0.05	-	150
Sep-26 12.00	0.16	-	-	-	40.32	-0.09	-	10
Sep-26 13.00	0.28	-	-	-	37.92	-0.15	-	9
Sep-26 14.00	0.47	-	-	-	35.51	-0.23	-	10
Dec-26 9.50	0.09	-	-	-	43.42	-0.04	-	1
Dec-26 9.75	0.11	-	-	-	42.97	-0.05	-	1
Dec-26 10.00	0.12	-	-	-	42.51	-0.05	-	97
Dec-26 10.50	0.17	-	-	-	41.60	-0.07	-	35
Dec-26 11.00	0.21	-	-	-	40.69	-0.08	-	51
Dec-26 11.50	0.28	-	-	-	39.78	-0.11	-	25
Dec-26 12.00	0.35	-	-	-	38.87	-0.13	-	75
Dec-26 12.50	0.43	-	-	-	37.95	-0.16	-	125
Dec-26 13.50	0.64	-	-	-	36.13	-0.23	-	20
Mar-27 8.00	0.08	-	-	-	44.12	-0.03	-	2
Mar-27 10.00	0.24	-	-	-	40.80	-0.08	-	175
Mar-27 10.50	0.30	-	-	-	39.97	-0.10	-	60
Mar-27 11.00	0.37	-	-	-	39.15	-0.12	-	140
Mar-27 11.50	0.44	-	-	-	38.32	-0.14	-	126
Mar-27 12.00	0.55	-	-	-	37.49	-0.17	-	70
Jun-27 8.75	0.19	-	-	-	41.75	-0.05	-	1
Jun-27 10.00	0.32	-	-	-	39.73	-0.09	-	243
Sep-27 12.00	0.82	-	-	-	35.55	-0.20	-	207
Dec-27 12.00	0.91	-	-	-	34.43	-0.20	-	150
Mar-28 12.00	1.00	-	-	-	32.89	-0.21	-	208

	Previous Close	126.00		28/05/26
	ACS Close	125.20		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	79.26	-	-	-	63.31	1.00	-	100
Jun-26 47.00	78.26	-	-	-	63.01	1.00	-	75
Jun-26 48.00	77.26	-	-	-	62.71	1.00	-	25
Jun-26 50.00	75.26	-	-	-	62.12	1.00	-	1
Jun-26 52.00	73.26	-	-	-	61.53	1.00	-	1
Jun-26 54.00	71.26	-	-	-	60.94	1.00	-	25
Jun-26 56.00	69.27	-	-	-	60.35	1.00	-	1
Jun-26 58.00	67.27	-	-	-	59.76	1.00	-	25
Jun-26 64.00	61.28	-	-	-	57.99	1.00	-	25
Jun-26 68.00	57.28	-	-	-	56.80	1.00	-	50
Jun-26 70.00	55.28	-	-	-	56.21	1.00	-	50
Jun-26 72.00	53.29	-	-	-	55.62	1.00	-	6
Jun-26 80.00	45.30	-	-	-	53.26	1.00	-	2
Jun-26 84.00	41.30	-	-	-	52.08	1.00	-	1
Jun-26 90.00	35.32	-	-	-	50.30	1.00	-	3
Jun-26 92.00	33.33	-	-	-	49.71	1.00	-	5
Jun-26 105.00	20.66	-	-	-	45.87	0.95	-	7
Jun-26 120.00	8.14	-	-	-	41.44	0.68	-	1
Jun-26 130.00	2.87	-	-	-	38.34	0.37	-	431
Jun-26 135.00	1.36	-	-	-	36.72	0.22	-	6
Jun-26 140.00	0.56	-	-	-	35.09	0.11	-	3
Jun-26 145.00	0.17	-	-	-	33.47	0.04	-	1
Jun-26 150.00	0.04	-	-	-	31.84	0.01	-	80
Jul-26 130.00	4.53	-	-	-	36.73	0.41	-	1
Jul-26 135.00	2.91	-	-	-	36.23	0.30	-	2
Jul-26 140.00	1.77	-	-	-	35.74	0.21	-	4
Aug-26 145.00	2.36	-	-	-	35.79	0.21	-	1
Sep-26 56.00	69.33	-	-	-	53.37	1.00	-	24
Sep-26 58.00	67.33	-	-	-	52.87	1.00	-	1
Sep-26 60.00	65.34	-	-	-	52.37	1.00	-	25
Sep-26 66.00	59.36	-	-	-	50.87	1.00	-	25
Sep-26 80.00	45.52	-	-	-	47.36	0.98	-	2
Sep-26 94.00	32.29	-	-	-	43.86	0.92	-	1
Sep-26 98.00	28.79	-	-	-	42.86	0.89	-	1
Sep-26 105.00	22.97	-	-	-	41.11	0.82	-	5
Sep-26 110.00	19.11	-	-	-	39.85	0.76	-	5
Sep-26 115.00	15.61	-	-	-	38.60	0.69	-	40
Sep-26 120.00	12.50	-	-	-	37.35	0.61	-	15
Sep-26 125.00	9.69	-	-	-	36.10	0.53	-	5
Sep-26 130.00	7.56	-	-	-	35.95	0.45	-	95
Sep-26 140.00	4.48	-	-	-	35.73	0.31	-	10
Sep-26 145.00	3.36	-	-	-	35.63	0.25	-	12
Sep-26 150.00	2.52	-	-	-	35.52	0.20	-	5
Sep-26 155.00	1.80	-	-	-	35.42	0.15	-	5
Dec-26 56.00	69.33	-	-	-	49.59	1.00	-	2
Dec-26 68.00	57.46	-	-	-	47.13	0.99	-	25
Dec-26 70.00	55.53	-	-	-	46.72	0.98	-	20
Dec-26 86.00	40.76	40.00	40.00	40.00	43.44	0.91	1	1
Dec-26 88.00	39.06	-	-	-	43.03	0.90	-	1
Dec-26 90.00	37.37	-	-	-	42.62	0.89	-	25
Dec-26 92.00	35.69	-	-	-	42.21	0.87	-	25
Dec-26 105.00	25.58	-	-	-	39.54	0.77	-	1
Dec-26 110.00	22.18	-	-	-	38.52	0.72	-	5
Dec-26 115.00	18.87	-	-	-	37.49	0.67	-	87
Dec-26 120.00	15.95	-	-	-	36.47	0.61	-	80
Dec-26 125.00	13.17	-	-	-	35.44	0.55	-	86
Dec-26 130.00	11.11	-	-	-	35.35	0.50	-	711
Dec-26 135.00	9.25	-	-	-	35.30	0.44	-	1
Dec-26 145.00	6.33	-	-	-	35.19	0.33	-	7
Dec-26 150.00	5.25	-	-	-	35.14	0.29	-	80
Dec-26 155.00	4.21	-	-	-	35.08	0.25	-	15
Dec-26 160.00	3.50	-	-	-	35.03	0.21	-	5
Mar-27 56.00	69.36	-	-	-	48.31	1.00	-	25
Mar-27 92.00	37.22	37.00	37.00	37.00	41.03	0.85	1	1
Mar-27 96.00	34.17	-	-	-	40.22	0.82	-	1
Mar-27 100.00	31.10	-	-	-	39.41	0.79	-	1
Mar-27 130.00	13.33	-	-	-	34.23	0.52	-	1
Mar-27 140.00	9.86	-	-	-	34.07	0.42	-	180
Mar-27 145.00	8.33	-	-	-	33.99	0.37	-	25
Mar-27 150.00	7.14	-	-	-	33.91	0.33	-	200
Mar-27 155.00	6.06	-	-	-	33.83	0.29	-	20
Mar-27 160.00	5.03	-	-	-	33.75	0.26	-	20
Mar-27 165.00	4.32	-	-	-	33.67	0.23	-	60
Jun-27 54.00	71.40	-	-	-	46.66	0.99	-	1
Jun-27 96.00	35.60	-	-	-	38.72	0.81	-	25
Jun-27 100.00	32.70	-	-	-	37.96	0.79	-	25
Sep-27 86.00	43.86	-	-	-	39.77	0.86	-	25
Sep-27 105.00	30.21	-	-	-	36.38	0.75	-	25
Dec-27 56.00	69.57	-	-	-	43.49	0.98	-	1
Dec-27 70.00	57.25	-	-	-	41.18	0.93	-	60
Dec-27 94.00	38.63	-	-	-	37.22	0.81	-	25
Dec-27 110.00	28.14	-	-	-	34.58	0.70	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	-	-	-	-	64.98	-	-	25
Jun-26 31.00	-	-	-	-	64.69	-	-	25
Jun-26 34.00	-	-	-	-	63.80	-	-	10
Jun-26 41.00	-	-	-	-	61.73	-	-	25
Jun-26 42.00	-	-	-	-	61.44	-	-	25
Jun-26 43.00	-	-	-	-	61.14	-	-	25
Jun-26 44.00	-	-	-	-	60.85	-	-	25
Jun-26 45.00	-	-	-	-	60.55	-	-	26
Jun-26 49.00	-	-	-	-	59.37	-	-	50
Jun-26 50.00	-	-	-	-	59.07	-	-	51
Jun-26 52.00	-	-	-	-	58.48	-	-	50
Jun-26 54.00	-	-	-	-	57.89	-	-	50
Jun-26 56.00	-	-	-	-	57.30	-	-	51
Jun-26 60.00	-	-	-	-	56.12	-	-	50
Jun-26 62.00	-	-	-	-	55.53	-	-	25
Jun-26 66.00	-	-	-	-	54.35	-	-	35
Jun-26 68.00	-	-	-	-	53.75	-	-	1
Jun-26 70.00	-	-	-	-	53.16	-	-	1
Jun-26 72.00	-	-	-	-	52.57	-	-	10
Jun-26 76.00	-	-	-	-	51.39	-	-	6
Jun-26 88.00	-	-	-	-	47.84	-	-	15
Jun-26 90.00	0.01	-	-	-	47.25	-	-	2
Jun-26 92.00	0.01	-	-	-	46.66	-	-	5
Jun-26 96.00	0.03	-	-	-	45.48	-0.01	-	1
Jun-26 100.00	0.08	-	-	-	44.30	-0.02	-	3
Jun-26 105.00	0.23	-	-	-	42.82	-0.04	-	15
Jun-26 110.00	0.58	-	-	-	41.34	-0.09	-	22
Jun-26 115.00	1.23	-	-	-	39.86	-0.18	-	28
Jun-26 120.00	2.47	-	-	-	38.39	-0.31	-	11
Jun-26 125.00	4.37	4.25	4.25	4.25	36.91	-0.47	1	17
Jul-26 120.00	4.86	-	-	-	36.42	-0.38	-	1
Jul-26 125.00	7.09	-	-	-	35.04	-0.50	-	1
Aug-26 100.00	1.57	-	-	-	41.06	-0.12	-	1
Sep-26 50.00	0.01	-	-	-	52.63	-	-	25
Sep-26 52.00	0.01	-	-	-	52.13	-	-	50
Sep-26 54.00	0.01	-	-	-	51.63	-	-	50
Sep-26 56.00	0.02	-	-	-	51.13	-	-	51
Sep-26 66.00	0.08	-	-	-	48.63	-0.01	-	25
Sep-26 68.00	0.10	-	-	-	48.13	-0.01	-	25
Sep-26 70.00	0.13	-	-	-	47.62	-0.01	-	25
Sep-26 72.00	0.17	-	-	-	47.12	-0.01	-	1
Sep-26 76.00	0.27	-	-	-	46.12	-0.02	-	42
Sep-26 78.00	0.33	-	-	-	45.62	-0.03	-	52
Sep-26 80.00	0.39	-	-	-	45.12	-0.03	-	27
Sep-26 82.00	0.49	-	-	-	44.62	-0.04	-	5
Sep-26 84.00	0.60	-	-	-	44.12	-0.04	-	25
Sep-26 90.00	1.02	-	-	-	42.62	-0.07	-	25
Sep-26 94.00	1.39	-	-	-	41.62	-0.09	-	6
Sep-26 96.00	1.63	-	-	-	41.12	-0.11	-	10
Sep-26 100.00	2.21	-	-	-	40.12	-0.14	-	30
Sep-26 105.00	3.12	-	-	-	38.87	-0.19	-	10
Sep-26 110.00	4.24	-	-	-	37.61	-0.25	-	21
Sep-26 115.00	5.74	-	-	-	36.36	-0.32	-	4
Dec-26 23.00	-	-	-	-	54.10	-	-	201
Dec-26 24.00	-	-	-	-	53.90	-	-	25
Dec-26 25.00	-	-	-	-	53.69	-	-	25
Dec-26 27.00	-	-	-	-	53.28	-	-	25
Dec-26 28.00	-	-	-	-	53.08	-	-	75
Dec-26 29.00	-	-	-	-	52.87	-	-	75
Dec-26 30.00	-	-	-	-	52.67	-	-	17
Dec-26 33.00	-	-	-	-	52.05	-	-	6
Dec-26 34.00	-	-	-	-	51.85	-	-	25
Dec-26 35.00	-	-	-	-	51.64	-	-	200
Dec-26 46.00	0.03	-	-	-	49.39	-	-	25
Dec-26 54.00	0.09	-	-	-	47.75	-0.01	-	25
Dec-26 58.00	0.15	-	-	-	46.93	-0.01	-	25
Dec-26 60.00	0.19	-	-	-	46.52	-0.01	-	95
Dec-26 62.00	0.22	-	-	-	46.11	-0.01	-	5
Dec-26 66.00	0.36	-	-	-	45.29	-0.02	-	1
Dec-26 76.00	0.85	-	-	-	43.24	-0.04	-	5
Dec-26 78.00	0.96	-	-	-	42.83	-0.05	-	5
Dec-26 80.00	1.15	-	-	-	42.42	-0.06	-	5
Dec-26 82.00	1.34	-	-	-	42.01	-0.07	-	5
Dec-26 84.00	1.53	-	-	-	41.60	-0.08	-	10
Dec-26 86.00	1.72	-	-	-	41.19	-0.09	-	5
Dec-26 88.00	1.97	-	-	-	40.78	-0.10	-	45
Dec-26 90.00	2.27	-	-	-	40.37	-0.11	-	44
Dec-26 94.00	2.86	-	-	-	39.55	-0.13	-	45
Dec-26 96.00	3.16	-	-	-	39.14	-0.15	-	80
Dec-26 98.00	3.59	-	-	-	38.73	-0.16	-	10
Dec-26 100.00	4.03	-	-	-	38.32	-0.18	-	177
Dec-26 105.00	5.12	-	-	-	37.29	-0.22	-	3
Mar-27 88.00	3.13	-	-	-	39.51	-0.12	-	2
Mar-27 90.00	3.43	-	-	-	39.10	-0.13	-	3
Mar-27 92.00	3.78	-	-	-	38.70	-0.14	-	2
Mar-27 98.00	5.07	-	-	-	37.48	-0.19	-	115
Mar-27 100.00	5.50	-	-	-	37.08	-0.20	-	110
Mar-27 105.00	6.84	-	-	-	36.07	-0.24	-	5
Mar-27 110.00	8.31	-	-	-	35.06	-0.29	-	10
Jun-27 22.00	-	-	-	-	50.13	-	-	360
Jun-27 24.00	-	-	-	-	49.75	-	-	85
Jun-27 28.00	0.01	-	-	-	48.99	-	-	2
Jun-27 33.00	0.03	-	-	-	48.05	-	-	2
Jun-27 70.00	1.43	-	-	-	41.05	-0.05	-	1
Sep-27 78.00	2.93	-	-	-	38.02	-0.10	-	25
Sep-27 92.00	5.48	-	-	-	35.52	-0.17	-	25
Dec-27 50.00	0.55	-	-	-	41.50	-0.02	-	25
Dec-27 78.00	3.38	-	-	-	36.88	-0.10	-	25
Dec-27 98.00	7.61	-	-	-	33.58	-0.21	-	25
Dec-27 100.00	8.20	-	-	-	33.25	-0.23	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 140.00	4.47	-	-	-	35.73	0.31	-	25
Dec-26 50.00	74.24	-	-	-	50.82	0.98	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 76.00	-	-	-	-	51.39	-	-	25
Jun-26 78.00	-	-	-	-	50.80	-	-	25
Sep-26 140.00	19.47	-	-	-	33.49	-0.70	-	5

	Previous Close	24.54		28/05/26
	AENA Close	24.40		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	1.60	-	-	-	27.77	0.82	-	5
Jun-26 24.00	0.87	-	-	-	26.44	0.62	-	2
Jun-26 25.00	0.37	0.35	0.35	0.35	25.23	0.37	4	21
Jun-26 27.00	0.02	-	-	-	22.96	0.04	-	35
Jun-26 28.00	-	-	-	-	21.83	0.01	-	7
Jul-26 22.00	2.67	-	-	-	28.39	0.86	-	1
Jul-26 24.00	1.18	-	-	-	25.80	0.60	-	2
Jul-26 25.00	0.66	-	-	-	24.60	0.42	-	2
Sep-26 23.00	2.32	-	-	-	26.50	0.70	-	2
Sep-26 24.00	1.67	-	-	-	25.30	0.59	-	2
Sep-26 25.00	1.13	-	-	-	24.24	0.48	-	25
Sep-26 28.00	0.21	-	-	-	21.33	0.15	-	1
Dec-26 26.00	1.16	-	-	-	22.88	0.42	-	2
Dec-26 27.00	0.81	-	-	-	22.31	0.33	-	71
Dec-26 29.00	0.35	-	-	-	21.16	0.18	-	6
Mar-27 23.00	3.11	-	-	-	24.42	0.68	-	1
Mar-27 26.00	1.52	-	-	-	22.57	0.45	-	3
Mar-27 27.00	1.16	-	-	-	22.12	0.38	-	25
Jun-27 25.00	1.97	-	-	-	22.40	0.54	-	2
Dec-27 23.00	3.46	-	-	-	24.00	0.67	-	16
Dec-27 25.00	2.39	-	-	-	22.90	0.54	-	25
Dec-27 28.00	1.28	-	-	-	21.79	0.35	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	31.45	-	-	1
Jun-26 19.50	-	-	-	-	30.78	-	-	8
Jun-26 20.00	-	-	-	-	30.12	-	-	6
Jun-26 21.00	0.01	-	-	-	28.80	-0.01	-	13
Jun-26 22.00	0.04	-	-	-	27.47	-0.06	-	19
Jun-26 23.00	0.15	-	-	-	26.15	-0.17	-	19
Jun-26 24.00	0.40	-	-	-	24.82	-0.38	-	27
Jun-26 25.00	0.91	-	-	-	23.61	-0.65	-	1
Jun-26 27.00	2.60	2.65	2.65	2.65	21.34	-0.98	2	-
Jul-26 20.00	0.03	-	-	-	29.10	-0.03	-	7
Jul-26 21.00	0.07	-	-	-	27.80	-0.06	-	6
Jul-26 22.00	0.17	-	-	-	26.50	-0.13	-	5
Aug-26 26.00	1.96	-	-	-	21.43	-0.71	-	1
Sep-26 18.50	0.07	-	-	-	30.33	-0.04	-	2
Sep-26 19.00	0.09	-	-	-	29.73	-0.05	-	32
Sep-26 19.50	0.12	-	-	-	29.13	-0.07	-	4
Sep-26 20.00	0.17	-	-	-	28.53	-0.09	-	14
Sep-26 21.00	0.28	-	-	-	27.33	-0.14	-	97
Sep-26 22.00	0.45	-	-	-	26.13	-0.21	-	510
Sep-26 23.00	0.69	-	-	-	24.92	-0.30	-	40
Dec-26 18.00	0.16	-	-	-	29.45	-0.06	-	2
Dec-26 19.00	0.24	-	-	-	28.53	-0.09	-	3
Dec-26 19.50	0.30	-	-	-	28.07	-0.11	-	4
Dec-26 21.00	0.54	-	-	-	26.70	-0.18	-	5
Dec-26 22.00	0.76	-	-	-	25.79	-0.25	-	202
Dec-26 23.00	1.05	-	-	-	24.87	-0.32	-	1
Dec-26 24.00	1.42	-	-	-	23.96	-0.41	-	2
Dec-26 25.00	1.90	-	-	-	23.25	-0.50	-	4
Dec-26 26.00	2.46	-	-	-	22.67	-0.60	-	3
Mar-27 18.00	0.22	-	-	-	27.05	-0.08	-	502
Mar-27 20.00	0.46	-	-	-	25.44	-0.15	-	1,001
Mar-27 21.00	0.66	-	-	-	24.63	-0.20	-	9
Mar-27 22.00	0.89	-	-	-	23.82	-0.25	-	19
Mar-27 24.00	1.56	-	-	-	22.21	-0.40	-	1
Mar-27 26.00	2.58	-	-	-	21.17	-0.58	-	6
Jun-27 27.00	3.91	-	-	-	19.05	-0.71	-	25
Sep-27 23.00	1.77	-	-	-	20.89	-0.40	-	2

	Previous Close	11.60		28/05/26
	ALMIRALL Close	11.68		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.04	-	-	-	23.34	0.13	-	13
Jul-26 11.50	0.58	-	-	-	26.82	0.59	-	3
Sep-26 14.00	0.09	-	-	-	24.72	0.12	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.50	0.02	-	-	-	27.21	-0.05	-	1
Jun-26 12.00	0.48	-	-	-	25.90	-0.65	-	1

	Previous Close	53.40		28/05/26
	AMADEUS Close	53.12		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 36.00	17.16	-	-	-	48.27	1.00	-	2
Jun-26 37.00	16.17	-	-	-	47.17	1.00	-	2
Jun-26 38.00	15.17	-	-	-	46.07	1.00	-	4
Jun-26 39.00	14.17	-	-	-	44.98	1.00	-	2
Jun-26 42.00	11.19	-	-	-	41.68	0.99	-	2
Jun-26 46.00	7.29	7.35	7.35	7.35	37.29	0.95	25	50
Jun-26 47.00	6.35	-	-	-	36.19	0.92	-	4
Jun-26 49.00	4.56	4.60	4.60	4.60	33.99	0.85	25	50
Jun-26 50.00	3.73	-	-	-	32.90	0.79	-	2
Jun-26 52.00	2.24	-	-	-	30.70	0.63	-	11
Jun-26 54.00	1.18	-	-	-	29.37	0.43	-	24
Jun-26 56.00	0.55	-	-	-	29.14	0.25	-	8
Jun-26 58.00	0.22	-	-	-	28.92	0.12	-	11
Jun-26 60.00	0.07	-	-	-	28.69	0.05	-	13
Jun-26 62.00	0.02	-	-	-	28.47	0.02	-	11
Jun-26 68.00	-	-	-	-	27.79	-	-	3
Jun-26 74.00	-	-	-	-	27.11	-	-	25
Jun-26 76.00	-	-	-	-	26.89	-	-	25
Jun-26 78.00	-	-	-	-	26.66	-	-	25
Jun-26 80.00	-	-	-	-	26.43	-	-	33
Jun-26 82.00	-	-	-	-	26.21	-	-	50
Jun-26 84.00	-	-	-	-	25.98	-	-	1
Jun-26 86.00	-	-	-	-	25.76	-	-	5
Jun-26 88.00	-	-	-	-	25.53	-	-	25
Jun-26 90.00	-	-	-	-	25.30	-	-	25
Jul-26 47.00	6.60	-	-	-	34.88	0.87	-	25
Jul-26 48.00	5.73	-	-	-	33.89	0.84	-	25
Jul-26 49.00	4.90	-	-	-	32.89	0.79	-	25
Jul-26 56.00	0.97	-	-	-	28.48	0.31	-	1,196
Jul-26 60.00	0.26	-	-	-	28.03	0.11	-	3
Aug-26 60.00	0.65	-	-	-	28.25	0.18	-	1,988
Sep-26 38.00	15.29	-	-	-	41.98	0.97	-	2
Sep-26 40.00	13.38	-	-	-	40.38	0.95	-	2
Sep-26 49.00	5.77	-	-	-	33.15	0.70	-	25
Sep-26 50.00	5.09	5.08	5.08	5.08	32.35	0.66	25	125
Sep-26 52.00	3.81	-	-	-	30.74	0.56	-	850
Sep-26 54.00	2.81	-	-	-	29.71	0.47	-	3
Sep-26 56.00	2.07	-	-	-	29.42	0.38	-	29
Sep-26 58.00	1.48	-	-	-	29.14	0.30	-	1
Sep-26 60.00	1.02	-	-	-	28.85	0.23	-	1
Sep-26 62.00	0.69	-	-	-	28.56	0.17	-	750
Sep-26 64.00	0.46	-	-	-	28.27	0.12	-	2
Sep-26 66.00	0.29	-	-	-	27.98	0.08	-	5
Sep-26 70.00	0.11	-	-	-	27.40	0.03	-	30
Sep-26 72.00	0.06	-	-	-	27.12	0.02	-	25
Sep-26 74.00	0.03	-	-	-	26.83	0.01	-	25
Sep-26 84.00	-	-	-	-	25.38	-	-	24
Dec-26 38.00	15.52	-	-	-	38.22	0.93	-	4
Dec-26 39.00	14.65	-	-	-	37.67	0.91	-	5
Dec-26 40.00	13.77	-	-	-	37.11	0.89	-	1
Dec-26 45.00	9.71	-	-	-	34.35	0.78	-	6
Dec-26 49.00	6.93	-	-	-	32.15	0.67	-	1
Dec-26 50.00	6.33	-	-	-	31.59	0.64	-	10
Dec-26 52.00	5.11	-	-	-	30.49	0.57	-	500
Dec-26 54.00	4.15	-	-	-	29.77	0.50	-	13
Dec-26 56.00	3.33	-	-	-	29.54	0.44	-	26
Dec-26 58.00	2.68	-	-	-	29.32	0.38	-	25
Dec-26 60.00	2.11	-	-	-	29.09	0.32	-	501
Dec-26 62.00	1.63	-	-	-	28.87	0.26	-	25
Dec-26 64.00	1.26	-	-	-	28.64	0.22	-	27
Dec-26 66.00	0.94	-	-	-	28.42	0.17	-	51
Dec-26 68.00	0.72	-	-	-	28.19	0.14	-	25
Dec-26 70.00	0.51	-	-	-	27.96	0.11	-	1
Dec-26 72.00	0.38	-	-	-	27.74	0.08	-	25
Dec-26 90.00	0.01	-	-	-	25.70	-	-	3
Mar-27 40.00	14.16	-	-	-	36.02	0.86	-	1
Mar-27 45.00	10.38	-	-	-	33.67	0.76	-	2
Mar-27 52.00	5.94	-	-	-	30.38	0.58	-	25
Mar-27 54.00	4.98	-	-	-	29.74	0.52	-	500
Mar-27 56.00	4.15	-	-	-	29.49	0.46	-	60
Mar-27 58.00	3.47	-	-	-	29.24	0.41	-	25
Mar-27 60.00	2.82	-	-	-	28.99	0.36	-	26
Mar-27 62.00	2.34	-	-	-	28.74	0.31	-	26
Mar-27 66.00	1.51	-	-	-	28.23	0.22	-	1
Jun-27 40.00	14.70	-	-	-	35.71	0.83	-	1
Jun-27 52.00	6.82	-	-	-	30.59	0.58	-	25
Jun-27 58.00	4.34	-	-	-	29.50	0.44	-	25
Jun-27 62.00	3.11	-	-	-	29.00	0.35	-	50
Jun-27 66.00	2.15	-	-	-	28.49	0.27	-	25
Jun-27 68.00	1.81	-	-	-	28.24	0.24	-	25
Sep-27 49.00	8.93	-	-	-	31.87	0.65	-	5
Sep-27 66.00	2.54	-	-	-	28.54	0.29	-	1
Dec-27 56.00	6.09	-	-	-	29.77	0.51	-	17
Dec-27 60.00	4.77	-	-	-	29.29	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 39.00	-	-	-	-	45.40	-	-	10
Jun-26 40.00	0.01	-	-	-	44.30	-	-	7
Jun-26 41.00	0.01	-	-	-	43.20	-0.01	-	1
Jun-26 42.00	0.02	-	-	-	42.10	-0.01	-	18
Jun-26 43.00	0.03	-	-	-	41.00	-0.02	-	2
Jun-26 44.00	0.05	-	-	-	39.91	-0.02	-	1,515
Jun-26 45.00	0.07	0.16	0.16	0.16	38.81	-0.04	2	12
Jun-26 46.00	0.12	-	-	-	37.71	-0.05	-	45
Jun-26 47.00	0.18	-	-	-	36.61	-0.08	-	132
Jun-26 48.00	0.26	-	-	-	35.51	-0.11	-	30
Jun-26 49.00	0.39	-	-	-	34.41	-0.16	-	6
Jun-26 50.00	0.56	-	-	-	33.32	-0.22	-	105
Jun-26 52.00	1.09	1.21	1.21	1.21	31.12	-0.37	1	82
Jun-26 54.00	2.02	-	-	-	29.79	-0.57	-	29
Jun-26 56.00	3.39	-	-	-	29.56	-0.75	-	95
Jun-26 58.00	5.06	-	-	-	29.34	-0.88	-	75
Jun-26 60.00	6.92	6.88	6.88	6.88	29.11	-0.96	25	128
Jun-26 62.00	8.88	-	-	-	28.89	-0.99	-	75
Jun-26 64.00	10.88	10.86	10.86	10.86	28.66	-1.00	25	53
Jun-26 66.00	12.88	-	-	-	28.44	-1.00	-	25
Jun-26 68.00	14.88	14.86	14.86	14.86	28.21	-1.00	25	75
Jun-26 70.00	16.88	-	-	-	27.98	-1.00	-	52
Jun-26 74.00	20.88	-	-	-	27.53	-1.00	-	6
Jun-26 80.00	26.88	-	-	-	26.85	-1.00	-	25
Jul-26 35.00	0.02	-	-	-	45.74	-0.01	-	10
Jul-26 36.00	0.03	-	-	-	44.74	-0.01	-	5
Jul-26 40.00	0.11	-	-	-	40.78	-0.03	-	1
Jul-26 41.00	0.15	-	-	-	39.79	-0.04	-	1
Jul-26 42.00	0.19	-	-	-	38.80	-0.06	-	1
Jul-26 43.00	0.25	-	-	-	37.80	-0.07	-	1
Jul-26 44.00	0.33	-	-	-	36.81	-0.09	-	1
Jul-26 45.00	0.42	-	-	-	35.82	-0.12	-	6
Jul-26 46.00	0.55	0.52	0.52	0.52	34.83	-0.15	1	1
Jul-26 47.00	0.69	-	-	-	33.84	-0.18	-	5
Jul-26 48.00	0.89	-	-	-	32.85	-0.23	-	2
Jul-26 50.00	1.39	-	-	-	30.86	-0.33	-	23
Jul-26 52.00	2.11	-	-	-	28.88	-0.46	-	8
Jul-26 54.00	3.17	-	-	-	27.67	-0.61	-	2
Aug-26 45.00	0.83	-	-	-	35.03	-0.16	-	1
Aug-26 48.00	1.41	-	-	-	32.17	-0.26	-	8
Sep-26 38.00	0.31	-	-	-	39.77	-0.06	-	8
Sep-26 40.00	0.48	-	-	-	38.17	-0.08	-	3
Sep-26 41.00	0.56	-	-	-	37.36	-0.10	-	25
Sep-26 43.00	0.81	-	-	-	35.76	-0.14	-	15
Sep-26 45.00	1.12	-	-	-	34.15	-0.19	-	227
Sep-26 46.00	1.31	-	-	-	33.35	-0.21	-	3,526
Sep-26 47.00	1.50	-	-	-	32.55	-0.24	-	3,210
Sep-26 48.00	1.77	-	-	-	31.74	-0.28	-	75
Sep-26 49.00	2.04	-	-	-	30.94	-0.32	-	54
Sep-26 50.00	2.35	-	-	-	30.14	-0.36	-	14
Sep-26 52.00	3.09	-	-	-	28.53	-0.45	-	4
Sep-26 54.00	4.11	-	-	-	27.50	-0.55	-	3
Sep-26 56.00	5.39	-	-	-	27.21	-0.65	-	1
Sep-26 60.00	8.43	-	-	-	26.64	-0.81	-	3
Sep-26 64.00	11.96	-	-	-	26.06	-0.92	-	50
Sep-26 66.00	13.86	-	-	-	25.77	-0.95	-	51
Sep-26 68.00	15.79	-	-	-	25.48	-0.98	-	75
Sep-26 70.00	17.76	-	-	-	25.19	-0.99	-	75
Sep-26 72.00	19.74	-	-	-	24.91	-1.00	-	5
Sep-26 74.00	21.73	-	-	-	24.62	-1.00	-	5
Sep-26 88.00	35.70	-	-	-	22.60	-1.00	-	1
Dec-26 38.00	0.70	-	-	-	36.89	-0.09	-	25
Dec-26 39.00	0.83	-	-	-	36.34	-0.11	-	162
Dec-26 40.00	0.97	-	-	-	35.78	-0.12	-	100
Dec-26 43.00	1.47	-	-	-	34.13	-0.18	-	63
Dec-26 44.00	1.68	-	-	-	33.58	-0.20	-	13
Dec-26 45.00	1.88	-	-	-	33.02	-0.22	-	33
Dec-26 46.00	2.14	-	-	-	32.47	-0.25	-	29
Dec-26 47.00	2.43	-	-	-	31.92	-0.28	-	100
Dec-26 48.00	2.72	-	-	-	31.37	-0.31	-	2,011
Dec-26 49.00	3.03	-	-	-	30.82	-0.34	-	2
Dec-26 50.00	3.41	-	-	-	30.26	-0.37	-	168
Dec-26 52.00	4.18	-	-	-	29.16	-0.44	-	536
Dec-26 54.00	5.21	-	-	-	28.44	-0.51	-	29
Dec-26 56.00	6.40	-	-	-	28.21	-0.58	-	5
Dec-26 58.00	7.74	-	-	-	27.99	-0.65	-	1
Dec-26 60.00	9.21	-	-	-	27.76	-0.71	-	1
Dec-26 62.00	10.76	-	-	-	27.54	-0.78	-	3
Dec-26 64.00	12.45	-	-	-	27.31	-0.83	-	1
Dec-26 68.00	16.02	-	-	-	26.86	-0.91	-	1
Dec-26 70.00	17.89	-	-	-	26.63	-0.94	-	25
Mar-27 38.00	1.12	-	-	-	35.08	-0.12	-	51
Mar-27 39.00	1.26	-	-	-	34.61	-0.13	-	55
Mar-27 40.00	1.43	-	-	-	34.13	-0.15	-	3
Mar-27 41.00	1.64	-	-	-	33.66	-0.17	-	54
Mar-27 45.00	2.58	-	-	-	31.78	-0.25	-	5
Mar-27 47.00	3.15	-	-	-	30.84	-0.30	-	3
Mar-27 48.00	3.48	-	-	-	30.37	-0.32	-	506
Mar-27 49.00	3.86	-	-	-	29.90	-0.35	-	3
Mar-27 50.00	4.24	-	-	-	29.43	-0.38	-	1
Mar-27 52.00	5.05	-	-	-	28.49	-0.44	-	2
Mar-27 54.00	6.07	-	-	-	27.85	-0.50	-	1
Mar-27 62.00	11.41	-	-	-	26.85	-0.72	-	1
Jun-27 39.00	1.65	-	-	-	34.01	-0.15	-	10
Jun-27 44.00	2.81	-	-	-	31.87	-0.24	-	2
Jun-27 46.00	3.39	-	-	-	31.02	-0.28	-	1
Jun-27 49.00	4.43	-	-	-	29.74	-0.35	-	1
Jun-27 50.00	4.82	-	-	-	29.31	-0.38	-	24
Sep-27 52.00	6.47	-	-	-	27.99	-0.44	-	1
Sep-27 54.00	7.47	-	-	-	27.43	-0.49	-	1
Dec-27 46.00	4.39	-	-	-	29.75	-0.30	-	50
Dec-27 47.00	4.77	-	-	-	29.39	-0.32	-	25
Dec-27 48.00	5.15	-	-	-	29.02	-0.34	-	51
Dec-27 50.00	5.91	-	-	-	28.30	-0.39	-	6
Dec-27 52.00	6.83	-	-	-	27.57	-0.43	-	3
Mar-28 49.00	5.87	-	-	-	27.99	-0.37	-	1
Jun-28 46.00	5.02	-	-	-	28.52	-0.31	-	2
Jun-28 48.00	5.78	-	-	-	27.92	-0.34	-	6
Jun-28 56.00	9.68	-	-	-	26.11	-0.51	-	1
Jun-28 60.00	12.22	-	-	-	25.73	-0.59	-	3
Jun-28 62.00	13.58	-	-	-	25.54	-0.63	-	3
Jun-28 70.00	19.63	-	-	-	24.79	-0.76	-	3

	Previous Close	58.18		28/05/26
	ARCELORMITTAL Close	59.04		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 30.00	29.08	-	-	-	72.67	1.00	-	3
Jun-26 32.00	27.08	-	-	-	71.67	1.00	-	5
Jun-26 35.00	24.08	-	-	-	70.16	1.00	-	5
Jun-26 39.00	20.10	-	-	-	68.15	1.00	-	1
Jun-26 43.00	16.17	15.80	15.80	14.84	66.14	0.98	7	-
Jun-26 44.00	15.20	-	-	-	65.64	0.97	-	1
Jun-26 46.00	13.30	-	-	-	64.63	0.95	-	1
Jun-26 48.00	11.46	-	-	-	63.63	0.92	-	7
Jun-26 54.00	6.51	6.25	6.25	6.15	60.61	0.75	2	20
Jun-26 56.00	5.16	4.50	4.50	4.50	59.61	0.67	10	69
Jun-26 58.00	3.98	-	-	-	58.60	0.58	-	2
Jun-26 60.00	2.96	-	-	-	57.42	0.49	-	5
Jun-26 62.00	2.10	-	-	-	56.04	0.39	-	2
Sep-26 21.00	38.13	-	-	-	68.45	1.00	-	3
Sep-26 25.00	34.18	-	-	-	66.64	0.99	-	1
Sep-26 50.00	12.30	-	-	-	55.35	0.76	-	5
Sep-26 70.00	2.92	-	-	-	48.79	0.32	-	110
Sep-26 74.00	1.99	-	-	-	47.89	0.24	-	25
Sep-26 76.00	1.68	-	-	-	47.44	0.21	-	25
Sep-26 78.00	1.37	-	-	-	46.99	0.18	-	50
Sep-26 80.00	1.10	-	-	-	46.54	0.15	-	25
Dec-26 45.00	17.47	-	-	-	54.54	0.81	-	10
Dec-26 50.00	14.06	-	-	-	52.56	0.74	-	1
Dec-29 30.00	32.27	-	-	-	38.69	0.92	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	73.62	-	-	5
Jun-26 28.00	-	-	-	-	70.61	-	-	4
Jun-26 30.00	-	-	-	-	69.60	-	-	5
Jun-26 33.00	-	-	-	-	68.09	-	-	4
Jun-26 34.00	-	-	-	-	67.59	-	-	1
Jun-26 38.00	0.01	-	-	-	65.58	-	-	1
Jun-26 43.00	0.06	-	-	-	63.07	-0.02	-	3
Jun-26 44.00	0.08	-	-	-	62.57	-0.02	-	2
Jun-26 45.00	0.12	-	-	-	62.06	-0.03	-	1
Jun-26 47.00	0.22	-	-	-	61.06	-0.05	-	4
Jun-26 48.00	0.29	-	-	-	60.56	-0.07	-	10
Jun-26 49.00	0.39	-	-	-	60.05	-0.09	-	20
Jun-26 50.00	0.50	-	-	-	59.55	-0.11	-	20
Jun-26 52.00	0.82	-	-	-	58.55	-0.17	-	1
Jul-26 50.00	1.33	-	-	-	55.92	-0.18	-	10
Aug-26 56.00	4.41	4.35	4.35	4.35	52.76	-0.37	10	10
Sep-26 24.00	0.03	-	-	-	66.03	-	-	1
Sep-26 36.00	0.47	0.57	0.57	0.57	60.61	-0.05	5	-
Sep-26 37.00	0.56	0.64	0.64	0.64	60.15	-0.06	5	-
Sep-26 38.00	0.67	-	-	-	59.70	-0.07	-	5
Dec-26 34.00	0.92	-	-	-	58.25	-0.07	-	10
Dec-26 35.00	1.04	-	-	-	57.85	-0.07	-	5
Dec-26 38.00	1.50	-	-	-	56.67	-0.10	-	5
Dec-26 39.00	1.67	-	-	-	56.27	-0.11	-	1
Dec-26 46.00	3.25	-	-	-	53.50	-0.20	-	1
Dec-26 49.00	4.18	-	-	-	52.32	-0.25	-	50
Dec-26 54.00	5.99	-	-	-	50.34	-0.33	-	4
Mar-27 36.00	1.74	-	-	-	54.36	-0.10	-	5
Dec-27 24.00	0.48	-	-	-	46.29	-0.03	-	1
Dec-30 44.00	7.00	-	-	-	35.26	-0.20	-	1

	Previous Close	5.14		28/05/26
	ATRESMEDIA Close	5.10		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	2.10	-	-	-	29.66	1.00	-	1
Jun-26 5.00	0.17	-	-	-	24.69	0.66	-	150
Jun-26 5.25	0.05	-	-	-	24.27	0.30	-	2
Jun-26 5.50	0.01	-	-	-	24.00	0.07	-	50
Jun-26 6.25	-	-	-	-	23.16	-	-	10
Jul-26 5.25	0.07	-	-	-	24.18	0.31	-	1
Sep-26 5.50	0.09	-	-	-	25.37	0.24	-	6
Dec-26 5.25	0.27	-	-	-	27.76	0.42	-	11
Dec-26 5.50	0.18	-	-	-	26.52	0.33	-	12
Dec-26 5.75	0.11	-	-	-	25.28	0.23	-	10
Dec-26 6.00	0.06	-	-	-	24.04	0.15	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.80	-	-	-	-	1.20	-	-	100
Jun-26 5.25	0.35	-	-	-	0.28	-1.00	-	50
Sep-26 4.80	0.06	-	-	-	9.67	-0.32	-	4
Sep-26 4.90	0.09	-	-	-	9.42	-0.47	-	1
Dec-26 4.50	0.07	-	-	-	12.51	-0.25	-	2
Dec-26 6.00	1.21	-	-	-	6.39	-1.00	-	20
Mar-27 4.50	0.12	-	-	-	14.07	-0.29	-	5

	Previous Close	2.91		28/05/26
	B.SABADELL Close	2.88		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.31	0.57	-	-	-	42.21	0.99	-	100
Jun-26 2.39	0.49	-	-	-	41.86	0.97	-	10
Jun-26 2.65	0.26	-	-	-	40.71	0.81	-	34
Jun-26 2.74	0.20	-	-	-	40.32	0.71	-	63
Jun-26 2.82	0.15	0.17	0.17	0.17	39.97	0.61	40	125
Jun-26 2.91	0.10	0.10	0.10	0.10	39.56	0.48	280	443
Jun-26 2.99	0.07	0.03	0.03	0.03	39.18	0.37	10	444
Jun-26 3.08	0.04	-	-	-	38.75	0.26	-	17
Jun-26 3.16	0.03	-	-	-	38.37	0.18	-	6
Jun-26 3.25	0.01	-	-	-	37.94	0.11	-	5
Jul-26 2.99	0.12	-	-	-	37.52	0.43	-	5
Jul-26 3.16	0.06	-	-	-	36.71	0.28	-	10
Aug-26 2.99	0.17	-	-	-	37.54	0.46	-	60
Sep-26 2.14	0.76	-	-	-	39.40	0.95	-	116
Sep-26 2.56	0.42	-	-	-	37.89	0.77	-	25
Sep-26 2.65	0.35	-	-	-	37.57	0.71	-	20
Sep-26 2.91	0.21	-	-	-	36.61	0.52	-	52
Sep-26 2.99	0.17	-	-	-	36.24	0.47	-	69
Sep-26 3.16	0.11	-	-	-	35.48	0.35	-	1
Sep-26 3.25	0.09	-	-	-	35.07	0.29	-	11
Sep-26 3.33	0.07	-	-	-	34.71	0.24	-	8
Sep-26 3.42	0.05	-	-	-	34.30	0.20	-	8
Dec-26 2.48	0.51	-	-	-	35.55	0.77	-	50
Dec-26 2.56	0.45	-	-	-	35.31	0.73	-	4
Dec-26 2.74	0.35	-	-	-	34.77	0.62	-	33
Dec-26 2.82	0.30	-	-	-	34.52	0.58	-	4
Dec-26 2.91	0.26	-	-	-	34.22	0.52	-	15
Dec-26 2.99	0.23	-	-	-	33.88	0.48	-	87
Dec-26 3.08	0.19	0.19	0.19	0.19	33.51	0.43	3	422
Dec-26 3.25	0.14	-	-	-	32.80	0.34	-	1
Dec-26 3.59	0.06	-	-	-	31.38	0.19	-	1
Mar-27 2.22	0.71	-	-	-	35.18	0.88	-	20
Mar-27 2.91	0.29	-	-	-	33.33	0.52	-	38
Mar-27 3.16	0.20	-	-	-	32.52	0.40	-	7
Mar-27 3.33	0.15	-	-	-	31.96	0.33	-	3
Mar-27 3.42	0.12	-	-	-	31.67	0.29	-	9
Mar-27 3.50	0.11	-	-	-	31.41	0.26	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.14	-	-	-	-	30.29	-	-	1
Jun-26 2.22	-	-	-	-	29.94	-	-	1
Jun-26 2.31	-	-	-	-	29.54	-	-	5
Jun-26 2.39	-	-	-	-	29.19	-	-	24
Jun-26 2.48	-	-	-	-	28.79	-0.02	-	1
Jun-26 2.56	-	0.02	0.09	0.02	28.44	-0.04	3	10
Jun-26 2.74	0.03	-	-	-	27.65	-0.22	-	2
Jun-26 2.82	0.05	0.04	0.04	0.04	27.30	-0.36	1	200
Jun-26 2.91	0.09	0.07	0.07	0.07	26.89	-0.55	3	28
Jun-26 2.99	0.14	-	-	-	26.51	-0.71	-	856
Jun-26 3.08	0.21	-	-	-	26.08	-0.85	-	72
Jun-26 3.16	0.29	-	-	-	25.70	-0.93	-	20
Jun-26 3.25	0.37	-	-	-	25.27	-0.98	-	10
Jun-26 3.76	0.88	-	-	-	22.85	-1.00	-	7
Jul-26 2.99	0.17	-	-	-	25.65	-0.63	-	80
Sep-26 2.22	0.01	-	-	-	27.72	-0.05	-	5,249
Sep-26 2.48	0.04	-	-	-	26.79	-0.17	-	1
Sep-26 2.65	0.09	-	-	-	26.18	-0.31	-	11
Sep-26 2.91	0.21	-	-	-	25.22	-0.56	-	5
Sep-26 3.16	0.38	-	-	-	24.09	-0.78	-	5
Dec-26 2.48	0.08	-	-	-	26.53	-0.22	-	411
Dec-26 2.56	0.10	-	-	-	26.29	-0.27	-	10
Dec-26 2.65	0.13	-	-	-	26.02	-0.33	-	3
Dec-26 2.74	0.17	0.18	0.18	0.18	25.75	-0.39	4	7
Dec-26 2.91	0.25	-	-	-	25.20	-0.52	-	2
Mar-27 2.48	0.12	-	-	-	26.27	-0.27	-	1
Mar-27 3.59	0.83	-	-	-	22.90	-0.88	-	100
Dec-27 2.74	0.36	-	-	-	26.09	-0.46	-	1,538
Dec-27 2.82	0.41	-	-	-	25.89	-0.50	-	3,026
Mar-28 2.56	0.33	-	-	-	27.95	-0.40	-	830
Mar-28 2.74	0.43	-	-	-	27.58	-0.47	-	769
Mar-28 2.82	0.47	-	-	-	27.41	-0.50	-	758
Mar-28 2.91	0.53	-	-	-	27.20	-0.54	742	742

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.05	0.82	-	-	-	36.84	0.89	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.48	0.08	-	-	-	26.53	-0.21	-	10

	Previous Close	14.29		28/05/26
	BANKINTER Close	14.21		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	2.23	-	-	-	32.00	0.99	-	10
Jun-26 13.50	0.85	-	-	-	28.62	0.78	-	7
Jul-26 14.00	0.63	-	-	-	27.31	0.57	-	60
Aug-26 14.50	0.56	-	-	-	26.66	0.44	-	1
Aug-26 16.00	0.16	-	-	-	25.99	0.18	-	4
Sep-26 13.50	1.22	-	-	-	28.36	0.65	-	23
Sep-26 14.00	0.92	-	-	-	27.25	0.56	-	12
Sep-26 14.50	0.68	-	-	-	26.68	0.46	-	1
Sep-26 15.00	0.50	-	-	-	26.46	0.37	-	3
Dec-26 11.50	2.97	-	-	-	32.67	0.85	-	5
Dec-26 13.50	1.51	-	-	-	28.87	0.64	-	11
Dec-26 14.00	1.21	-	-	-	27.92	0.57	-	2
Dec-26 15.00	0.78	-	-	-	27.25	0.43	-	10
Dec-26 15.50	0.61	-	-	-	27.07	0.36	-	11
Dec-26 16.00	0.47	-	-	-	26.90	0.30	-	50
Mar-27 16.50	0.50	-	-	-	26.04	0.28	-	100
Mar-27 17.00	0.40	-	-	-	25.87	0.24	-	100
Jun-27 16.00	0.73	-	-	-	25.71	0.35	-	25
Dec-27 14.50	1.43	-	-	-	25.98	0.51	-	3
Dec-27 15.50	1.08	-	-	-	25.73	0.42	-	1
Dec-27 17.00	0.68	-	-	-	25.34	0.31	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.75	-	-	-	-	42.23	-	-	2
Jun-26 10.50	-	-	-	-	36.04	-	-	19
Jun-26 11.00	-	-	-	-	34.91	-	-	20
Jun-26 12.00	0.01	-	-	-	32.66	-0.02	-	1
Jun-26 13.00	0.06	-	-	-	30.40	-0.11	-	3
Jun-26 13.50	0.14	-	-	-	29.28	-0.23	-	3
Jun-26 14.00	0.29	-	-	-	28.15	-0.40	-	3
Jun-26 14.50	0.55	-	-	-	27.57	-0.60	-	1
Jul-26 12.00	0.07	-	-	-	32.40	-0.08	-	1
Sep-26 6.50	-	-	-	-	43.83	-	-	31
Sep-26 7.00	-	-	-	-	42.72	-	-	1
Sep-26 10.50	0.07	-	-	-	35.00	-0.05	-	3
Sep-26 11.00	0.10	-	-	-	33.90	-0.08	-	3
Sep-26 11.50	0.15	-	-	-	32.80	-0.11	-	4
Sep-26 12.50	0.32	-	-	-	30.59	-0.21	-	2
Sep-26 13.00	0.44	-	-	-	29.49	-0.28	-	20
Sep-26 13.50	0.59	-	-	-	28.39	-0.36	-	10
Sep-26 14.00	0.79	-	-	-	27.28	-0.45	-	10
Dec-26 7.25	0.01	-	-	-	39.18	-0.01	-	1
Dec-26 11.00	0.26	-	-	-	32.05	-0.14	-	1
Dec-26 12.00	0.45	-	-	-	30.15	-0.22	-	1,010
Dec-26 12.50	0.59	-	-	-	29.20	-0.28	-	108
Dec-26 13.00	0.74	-	-	-	28.25	-0.34	-	20
Dec-26 13.50	0.93	-	-	-	27.30	-0.41	-	3,350
Dec-26 14.00	1.15	-	-	-	26.35	-0.48	-	25
Dec-26 16.00	2.46	-	-	-	25.33	-0.74	-	25
Jun-27 11.00	0.41	-	-	-	27.98	-0.17	-	222
Jun-27 12.50	0.79	-	-	-	25.87	-0.30	-	3
Dec-27 10.50	0.49	-	-	-	26.82	-0.18	-	1,000
Dec-27 11.00	0.60	-	-	-	26.25	-0.21	-	200
Dec-27 15.00	2.31	-	-	-	22.35	-0.59	-	25
Mar-28 13.00	1.42	-	-	-	24.91	-0.38	-	194
Mar-28 14.00	1.90	-	-	-	23.92	-0.48	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.06	-	-	-	30.40	-0.11	-	3

	Previous Close	20.06		28/05/26
	BBVA Close	19.84		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 19.50	0.38	-	-	-	35.16	0.83	-	10
May-26 w5 20.00	0.08	-	-	-	33.60	0.33	-	30
Jun-26 w1 20.00	0.29	-	-	-	30.24	0.44	-	41
Jun-26 14.50	5.36	-	-	-	51.21	0.99	-	150
Jun-26 15.50	4.37	-	-	-	47.04	0.99	-	2
Jun-26 16.00	3.88	-	-	-	44.96	0.98	-	7,500
Jun-26 16.50	3.39	-	-	-	42.88	0.97	-	100
Jun-26 17.00	2.91	-	-	-	40.79	0.95	-	550
Jun-26 17.50	2.44	-	-	-	38.71	0.92	-	252
Jun-26 18.00	1.98	1.98	1.98	1.98	36.63	0.87	150	555
Jun-26 18.50	1.55	1.54	1.54	1.54	34.54	0.81	150	8,490
Jun-26 19.00	1.14	-	-	-	32.46	0.72	-	1,775
Jun-26 19.50	0.79	-	-	-	30.38	0.61	-	4,284
Jun-26 20.00	0.50	0.50	0.51	0.50	28.85	0.48	151	2,879
Jun-26 21.00	0.17	-	-	-	28.18	0.22	-	2,713
Jun-26 22.00	0.04	-	-	-	27.51	0.07	-	269
Jun-26 23.00	0.01	-	-	-	26.84	0.01	-	603
Jun-26 24.00	-	-	-	-	26.16	-	-	11
Jun-26 26.00	-	-	-	-	24.82	-	-	11
Jun-26 27.00	-	-	-	-	24.15	-	-	20
Jun-26 28.00	-	-	-	-	23.48	-	-	35
Jul-26 17.00	3.07	-	-	-	38.54	0.88	-	150
Jul-26 17.50	2.63	-	-	-	36.94	0.84	-	150
Jul-26 19.00	1.44	-	-	-	32.13	0.67	-	152
Jul-26 19.50	1.11	-	-	-	30.52	0.59	-	4
Jul-26 20.00	0.82	-	-	-	29.34	0.50	-	1
Jul-26 21.00	0.43	-	-	-	28.79	0.33	-	93
Jul-26 22.00	0.20	-	-	-	28.23	0.18	-	40
Jul-26 23.00	0.08	-	-	-	27.68	0.09	-	2
Aug-26 20.00	1.15	-	-	-	30.73	0.52	-	11,500
Aug-26 21.00	0.74	-	-	-	30.21	0.39	-	11
Aug-26 22.00	0.45	-	-	-	29.69	0.27	-	1
Aug-26 24.00	0.13	0.07	0.07	0.07	28.64	0.10	5	5
Sep-26 13.50	6.56	-	-	-	46.82	0.95	-	75
Sep-26 14.00	6.09	-	-	-	45.56	0.94	-	75
Sep-26 14.50	5.63	-	-	-	44.29	0.92	-	75
Sep-26 15.00	5.18	-	-	-	43.02	0.91	-	152
Sep-26 15.50	4.73	-	-	-	41.75	0.89	-	150
Sep-26 16.00	4.30	-	-	-	40.48	0.86	-	300
Sep-26 16.50	3.87	-	-	-	39.21	0.84	-	300
Sep-26 17.00	3.46	-	-	-	37.94	0.81	-	1,950
Sep-26 17.50	3.06	-	-	-	36.68	0.77	-	5,000
Sep-26 18.50	2.31	-	-	-	34.14	0.69	-	151
Sep-26 19.00	1.96	-	-	-	32.87	0.64	-	4,290
Sep-26 19.50	1.64	-	-	-	31.60	0.59	-	250
Sep-26 20.00	1.35	1.32	1.32	1.32	30.66	0.53	1	7,150
Sep-26 21.00	0.92	-	-	-	30.14	0.42	-	4,014
Sep-26 22.00	0.60	-	-	-	29.62	0.31	-	530
Sep-26 23.00	0.37	-	-	-	29.09	0.22	-	150
Sep-26 26.00	0.06	-	-	-	27.53	0.05	-	10
Dec-26 11.50	8.52	-	-	-	48.78	0.97	-	1
Dec-26 13.00	7.13	-	-	-	45.76	0.94	-	25
Dec-26 15.00	5.36	-	-	-	41.73	0.87	-	30
Dec-26 16.00	4.54	-	-	-	39.71	0.83	-	4,000
Dec-26 16.50	4.13	-	-	-	38.70	0.80	-	50
Dec-26 17.00	3.75	-	-	-	37.70	0.77	-	4,310
Dec-26 17.50	3.38	-	-	-	36.69	0.74	-	650
Dec-26 18.00	3.01	-	-	-	35.68	0.70	-	158
Dec-26 18.50	2.68	-	-	-	34.67	0.67	-	8
Dec-26 19.00	2.36	-	-	-	33.66	0.63	-	2,520
Dec-26 19.50	2.04	-	-	-	32.66	0.58	-	30
Dec-26 20.00	1.77	-	-	-	31.88	0.54	-	172
Dec-26 21.00	1.34	-	-	-	31.35	0.45	-	526
Dec-26 22.00	0.99	-	-	-	30.81	0.37	-	31
Dec-26 23.00	0.72	-	-	-	30.27	0.29	-	211
Dec-26 24.00	0.50	-	-	-	29.73	0.22	-	2
Dec-26 25.00	0.34	-	-	-	29.20	0.16	-	200
Dec-26 26.00	0.23	-	-	-	28.66	0.12	-	10
Dec-26 27.00	0.15	-	-	-	28.12	0.08	-	150
Mar-27 9.50	10.47	-	-	-	49.98	0.98	-	20
Mar-27 12.00	8.13	-	-	-	45.45	0.94	-	25
Mar-27 13.00	7.25	-	-	-	43.63	0.91	-	1
Mar-27 15.50	5.16	-	-	-	39.10	0.82	-	5
Mar-27 16.00	4.76	-	-	-	38.19	0.80	-	1,005
Mar-27 16.50	4.40	-	-	-	37.28	0.77	-	250
Mar-27 17.50	3.67	-	-	-	35.47	0.72	-	40
Mar-27 18.00	3.33	-	-	-	34.56	0.69	-	100
Mar-27 19.00	2.69	-	-	-	32.74	0.62	-	100
Mar-27 20.00	2.12	-	-	-	31.15	0.55	-	50
Mar-27 25.00	0.59	-	-	-	28.88	0.22	-	200
Mar-27 26.00	0.42	-	-	-	28.43	0.17	-	500
Mar-27 27.00	0.31	-	-	-	27.97	0.14	-	500
Mar-27 28.00	0.21	-	-	-	27.52	0.10	-	200
Jun-27 12.00	8.15	-	-	-	45.38	0.94	-	150
Jun-27 12.50	7.71	-	-	-	44.56	0.92	-	25
Jun-27 13.00	7.28	-	-	-	43.75	0.91	-	1
Jun-27 15.00	5.64	-	-	-	40.49	0.83	-	5
Jun-27 17.00	4.16	-	-	-	37.23	0.74	-	6,000
Jun-27 20.00	2.34	-	-	-	32.54	0.55	-	150
Jun-27 22.00	1.57	-	-	-	31.73	0.43	-	3,150
Sep-27 11.50	8.64	-	-	-	45.18	0.94	-	150
Sep-27 12.00	8.20	-	-	-	44.42	0.93	-	150
Dec-27 11.00	9.10	-	-	-	46.52	0.95	-	150
Dec-27 11.50	8.66	-	-	-	45.75	0.94	-	26
Dec-27 13.50	7.01	-	-	-	42.69	0.87	-	150
Dec-27 15.00	5.88	-	-	-	40.40	0.81	-	75
Dec-27 16.00	5.16	-	-	-	38.87	0.77	-	6,000
Dec-27 17.00	4.50	-	-	-	37.34	0.72	-	150
Dec-27 17.50	4.19	-	-	-	36.58	0.69	-	100
Dec-27 18.00	3.87	-	-	-	35.81	0.67	-	1
Dec-27 20.00	2.76	-	-	-	32.94	0.56	-	150
Dec-27 25.00	1.19	-	-	-	31.01	0.31	-	4,000
Mar-28 17.00	4.71	-	-	-	37.34	0.71	-	600
Mar-28 17.50	4.40	-	-	-	36.60	0.69	-	300
Mar-28 18.00	4.08	-	-	-	35.86	0.66	-	300
Mar-28 21.00	2.58	-	-	-	32.69	0.51	-	350
Mar-28 25.00	1.42	-	-	-	31.15	0.34	-	1
Jun-28 10.00	9.99	-	-	-	47.15	0.97	-	1
Jun-28 17.00	4.73	-	-	-	37.86	0.71	-	750
Jun-28 17.50	4.42	-	-	-	37.20	0.69	-	600
Jun-28 18.00	4.13	-	-	-	36.53	0.67	-	575
Jun-28 18.50	3.87	-	-	-	35.87	0.64	-	3
Jun-28 19.00	3.60	-	-	-	35.20	0.62	-	50
Jun-28 19.50	3.34	-	-	-	34.54	0.59	-	100
Jun-28 20.00	3.09	-	-	-	34.02	0.57	-	125
Jun-28 21.00	2.71	-	-	-	33.60	0.52	-	525
Jun-28 22.00	2.37	-	-	-	33.18	0.48	-	4,450
Jun-28 23.00	2.03	-	-	-	32.76	0.43	-	150
Jun-28 24.00	1.78	-	-	-	32.34	0.39	-	300
Dec-29 15.00	6.20	-	-	-	39.70	0.79	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 17.00	-	-	-	-	46.86	-	-	10
May-26 w5 18.00	-	-	-	-	42.59	-	-	11
May-26 w5 18.50	-	-	-	-	40.46	-	-	12
May-26 w5 19.50	0.04	-	-	-	36.19	-0.18	-	10
May-26 w5 20.00	0.24	-	-	-	34.63	-0.67	-	10
May-26 w5 22.00	2.16	-	-	-	33.22	-1.00	-	1
Jun-26 w1 16.50	-	-	-	-	45.95	-	-	10
Jun-26 w1 19.00	0.12	-	-	-	35.28	-0.19	-	10
Jun-26 w2 18.00	0.08	-	-	-	38.95	-0.10	-	11
Jun-26 5.25	-	-	-	-	90.01	-	-	1
Jun-26 7.00	-	-	-	-	82.72	-	-	23,800
Jun-26 7.25	-	-	-	-	81.68	-	-	155
Jun-26 7.50	-	-	-	-	80.64	-	-	14,802
Jun-26 7.75	-	-	-	-	79.60	-	-	3,050
Jun-26 8.00	-	-	-	-	78.55	-	-	4,593
Jun-26 8.50	-	-	-	-	76.47	-	-	25
Jun-26 8.75	-	-	-	-	75.43	-	-	175
Jun-26 9.00	-	-	-	-	74.39	-	-	2,760
Jun-26 9.25	-	-	-	-	73.35	-	-	272
Jun-26 9.50	-	-	-	-	72.30	-	-	585
Jun-26 9.75	-	-	-	-	71.26	-	-	1,159
Jun-26 10.00	-	-	-	-	70.22	-	-	5,764
Jun-26 10.50	-	-	-	-	68.14	-	-	3,735
Jun-26 11.00	-	-	-	-	66.05	-	-	993
Jun-26 11.50	-	-	-	-	63.97	-	-	2,750
Jun-26 12.00	-	-	-	-	61.89	-	-	549
Jun-26 12.50	-	-	-	-	59.80	-	-	815
Jun-26 13.00	-	-	-	-	57.72	-	-	581
Jun-26 13.50	-	-	-	-	55.64	-	-	442
Jun-26 14.00	-	-	-	-	53.55	-	-	104
Jun-26 14.50	-	-	-	-	51.47	-0.01	-	100
Jun-26 15.00	0.01	-	-	-	49.39	-0.01	-	3,644
Jun-26 15.50	0.01	-	-	-	47.30	-0.01	-	2,810
Jun-26 16.00	0.02	-	-	-	45.22	-0.02	-	201
Jun-26 16.50	0.03	-	-	-	43.14	-0.04	-	353
Jun-26 17.00	0.05	-	-	-	41.05	-0.06	-	13,568
Jun-26 17.50	0.08	0.07	0.07	0.07	38.97	-0.09	1	123
Jun-26 18.00	0.12	0.15	0.15	0.15	36.89	-0.13	1	306
Jun-26 18.50	0.19	-	-	-	34.80	-0.19	-	12,210
Jun-26 19.00	0.29	-	-	-	32.72	-0.28	-	453
Jun-26 19.50	0.43	0.43	0.43	0.43	30.64	-0.39	1	317
Jun-26 20.00	0.65	-	-	-	29.11	-0.53	-	34
Jun-26 21.00	1.31	-	-	-	28.44	-0.78	-	338
Jun-26 22.00	2.19	-	-	-	27.77	-0.94	-	754
Jun-26 23.00	3.16	-	-	-	27.10	-1.00	-	1,950
Jul-26 15.00	0.05	-	-	-	44.06	-0.03	-	1
Jul-26 15.50	0.07	-	-	-	42.46	-0.05	-	11
Jul-26 16.50	0.13	-	-	-	39.25	-0.09	-	111
Jul-26 17.00	0.17	-	-	-	37.64	-0.12	-	101
Jul-26 17.50	0.23	-	-	-	36.04	-0.15	-	9
Jul-26 18.00	0.30	-	-	-	34.43	-0.20	-	9
Jul-26 18.50	0.40	-	-	-	32.83	-0.26	-	1
Jul-26 19.00	0.53	0.52	0.52	0.52	31.23	-0.33	2	34
Jul-26 19.50	0.69	-	-	-	29.62	-0.41	-	5
Jul-26 21.00	1.51	1.49	1.49	1.49	27.89	-0.69	150	150
Aug-26 16.50	0.29	0.24	0.24	0.24	39.28	-0.14	1	1
Aug-26 18.00	0.53	-	-	-	34.90	-0.25	-	11,500
Aug-26 19.00	0.79	0.78	0.78	0.78	31.98	-0.35	1	2
Aug-26 19.50	0.96	0.95	0.95	0.95	30.51	-0.41	150	150
Aug-26 20.00	1.17	1.19	1.19	1.19	29.44	-0.48	150	150
Aug-26 21.00	1.76	1.74	1.74	1.74	28.92	-0.62	100	100
Sep-26 6.75	-	-	-	-	62.55	-	-	1
Sep-26 8.25	-	-	-	-	58.74	-	-	5
Sep-26 9.00	0.01	-	-	-	56.84	-	-	674
Sep-26 9.25	0.01	-	-	-	56.21	-	-	368
Sep-26 9.50	0.01	-	-	-	55.57	-0.01	-	25
Sep-26 9.75	0.01	-	-	-	54.94	-0.01	-	200
Sep-26 10.00	0.02	-	-	-	54.30	-0.01	-	40,150
Sep-26 10.50	0.02	-	-	-	53.04	-0.01	-	300
Sep-26 11.00	0.03	-	-	-	51.77	-0.01	-	350
Sep-26 11.50	0.04	-	-	-	50.50	-0.02	-	1
Sep-26 12.00	0.05	-	-	-	49.23	-0.02	-	1
Sep-26 12.50	0.07	-	-	-	47.96	-0.03	-	50
Sep-26 13.00	0.09	-	-	-	46.69	-0.04	-	130
Sep-26 14.00	0.13	-	-	-	44.16	-0.06	-	55
Sep-26 14.50	0.17	-	-	-	42.89	-0.07	-	6
Sep-26 15.00	0.21	-	-	-	41.62	-0.09	-	608
Sep-26 15.50	0.26	-	-	-	40.35	-0.11	-	56
Sep-26 16.00	0.32	-	-	-	39.08	-0.13	-	79
Sep-26 16.50	0.38	-	-	-	37.81	-0.16	-	58
Sep-26 17.00	0.46	-	-	-	36.54	-0.19	-	4,954
Sep-26 17.50	0.56	-	-	-	35.28	-0.22	-	152
Sep-26 18.00	0.66	-	-	-	34.01	-0.26	-	7,085
Sep-26 18.50	0.79	-	-	-	32.74	-0.31	-	4
Sep-26 19.00	0.94	-	-	-	31.47	-0.36	-	4
Sep-26 19.50	1.11	1.10	1.10	1.10	30.20	-0.41	150	174
Sep-26 20.00	1.32	-	-	-	29.26	-0.48	-	1
Sep-26 21.00	1.90	-	-	-	28.74	-0.60	-	450
Sep-26 22.00	2.59	-	-	-	28.22	-0.71	-	150
Sep-26 23.00	3.38	-	-	-	27.69	-0.81	-	450
Sep-26 26.00	6.16	-	-	-	26.13	-1.00	-	50
Dec-26 5.75	-	-	-	-	57.86	-	-	150
Dec-26 6.00	-	-	-	-	57.35	-	-	10,150
Dec-26 6.25	-	-	-	-	56.85	-	-	150
Dec-26 6.50	0.01	-	-	-	56.35	-	-	13,250
Dec-26 6.75	0.01	-	-	-	55.84	-	-	450
Dec-26 7.00	0.01	-	-	-	55.34	-	-	300
Dec-26 7.25	0.01	-	-	-	54.83	-	-	600
Dec-26 7.50	0.01	-	-	-	54.33	-	-	450
Dec-26 7.75	0.02	-	-	-	53.83	-0.01	-	451
Dec-26 8.00	0.02	-	-	-	53.32	-0.01	-	18,450
Dec-26 8.25	0.02	-	-	-	52.82	-0.01	-	15
Dec-26 8.50	0.03	-	-	-	52.31	-0.01	-	25,000
Dec-26 8.75	0.03	-	-	-	51.81	-0.01	-	311
Dec-26 9.00	0.04	-	-	-	51.30	-0.01	-	14,933
Dec-26 9.25	0.04	-	-	-	50.80	-0.01	-	75
Dec-26 9.50	0.05	-	-	-	50.30	-0.02	-	76
Dec-26 9.75	0.06	-	-	-	49.79	-0.02	-	200
Dec-26 10.00	0.07	-	-	-	49.29	-0.02	-	226
Dec-26 10.50	0.08	-	-	-	48.28	-0.03	-	300
Dec-26 11.00	0.11	-	-	-	47.27	-0.03	-	481
Dec-26 11.50	0.14	-	-	-	46.26	-0.04	-	1
Dec-26 12.00	0.16	-	-	-	45.26	-0.05	-	8,410
Dec-26 12.50	0.20	-	-	-	44.25	-0.06	-	250
Dec-26 13.00	0.25	-	-	-	43.24	-0.08	-	42,081
Dec-26 13.50	0.29	-	-	-	42.23	-0.09	-	400
Dec-26 14.00	0.35	-	-	-	41.22	-0.10	-	676
Dec-26 14.50	0.41	-	-	-	40.22	-0.12	-	300
Dec-26 15.00	0.48	-	-	-	39.21	-0.14	-	3,762
Dec-26 15.50	0.56	-	-	-	38.20	-0.16	-	27
Dec-26 16.00	0.66	-	-	-	37.19	-0.19	-	116
Dec-26 16.50	0.75	-	-	-	36.18	-0.22	-	520
Dec-26 17.00	0.87	-	-	-	35.18	-0.25	-	8,742
Dec-26 17.50	1.00	-	-	-	34.17	-0.28	-	51
Dec-26 18.00	1.13	-	-	-	33.16	-0.32	-	20,168
Dec-26 18.50	1.30	-	-	-	32.15	-0.36	-	2
Dec-26 19.00	1.48	-	-	-	31.14	-0.40	-	2,506
Dec-26 20.00	1.90	-	-	-	29.36	-0.49	-	5,521
Dec-26 21.00	2.48	-	-	-	28.83	-0.58	-	150
Dec-26 22.00	3.14	-	-	-	28.29	-0.67	-	150
Dec-26 23.00	3.89	-	-	-	27.75	-0.75	-	600
Mar-27 8.50	0.06	-	-	-	49.69	-0.02	-	25
Mar-27 8.75	0.07	-	-	-	49.23	-0.02	-	25
Mar-27 9.00	0.08	-	-	-	48.78	-0.02	-	25
Mar-27 9.25	0.09	-	-	-	48.33	-0.02	-	25
Mar-27 9.50	0.10	-	-	-	47.87	-0.03	-	30
Mar-27 9.75	0.12	-	-	-	47.42	-0.03	-	25
Mar-27 10.50	0.16	-	-	-	46.06	-0.04	-	175
Mar-27 11.00	0.19	-	-	-	45.15	-0.05	-	175
Mar-27 11.50	0.24	-	-	-	44.24	-0.06	-	32,000
Mar-27 12.00	0.28	-	-	-	43.34	-0.07	-	40
Mar-27 12.50	0.32	-	-	-	42.43	-0.08	-	30
Mar-27 13.00	0.39	-	-	-	41.52	-0.10	-	40
Mar-27 16.00	0.88	-	-	-	36.08	-0.21	-	3,000
Mar-27 16.50	0.99	-	-	-	35.17	-0.23	-	350
Mar-27 17.00	1.13	-	-	-	34.26	-0.26	-	150
Mar-27 17.50	1.26	-	-	-	33.36	-0.29	-	150
Mar-27 19.50	1.93	-	-	-	29.73	-0.43	-	10
Mar-27 20.00	2.17	-	-	-	29.04	-0.47	-	151
Mar-27 22.00	3.39	-	-	-	28.13	-0.63	-	1
Jun-27 4.30	0.01	-	-	-	54.55	-	-	1
Jun-27 4.50	0.01	-	-	-	54.22	-	-	1
Jun-27 4.90	0.01	-	-	-	53.57	-	-	150
Jun-27 5.00	0.01	-	-	-	53.40	-	-	300
Jun-27 5.25	0.01	-	-	-	53.00	-	-	298
Jun-27 7.00	0.05	-	-	-	50.15	-0.01	-	2
Jun-27 8.00	0.09	-	-	-	48.52	-0.02	-	1
Jun-27 8.25	0.10	-	-	-	48.11	-0.02	-	7
Jun-27 9.00	0.15	-	-	-	46.89	-0.03	-	7,000
Jun-27 9.75	0.20	-	-	-	45.66	-0.04	-	175
Jun-27 10.00	0.22	-	-	-	45.26	-0.05	-	10,000
Jun-27 11.00	0.32	-	-	-	43.63	-0.07	-	75
Jun-27 12.50	0.51	-	-	-	41.18	-0.11	-	197
Jun-27 13.00	0.58	-	-	-	40.37	-0.12	-	956
Jun-27 13.50	0.66	-	-	-	39.55	-0.14	-	150
Jun-27 14.00	0.77	-	-	-	38.74	-0.16	-	3
Jun-27 14.50	0.86	-	-	-	37.92	-0.18	-	400
Jun-27 15.00	0.96	-	-	-	37.11	-0.20	-	1,000
Jun-27 16.50	1.36	-	-	-	34.66	-0.27	-	150
Jun-27 17.00	1.49	-	-	-	33.85	-0.30	-	150
Jun-27 17.50	1.67	-	-	-	33.03	-0.33	-	150
Jun-27 18.00	1.84	-	-	-	32.22	-0.36	-	150
Jun-27 19.00	2.22	-	-	-	30.59	-0.42	-	150
Jun-27 20.00	2.68	-	-	-	29.16	-0.49	-	3
Jun-27 23.00	4.65	-	-	-	27.95	-0.69	-	150
Sep-27 7.75	0.12	-	-	-	47.45	-0.02	-	10
Sep-27 16.00	1.39	-	-	-	34.84	-0.25	-	304
Sep-27 16.50	1.53	-	-	-	34.08	-0.28	-	10
Sep-27 17.00	1.67	-	-	-	33.31	-0.30	-	379
Sep-27 17.50	1.85	-	-	-	32.55	-0.33	-	150
Sep-27 18.00	2.03	-	-	-	31.78	-0.36	-	150
Dec-27 4.40	0.02	-	-	-	52.62	-	-	1
Dec-27 4.90	0.04	-	-	-	51.85	-0.01	-	150
Dec-27 5.00	0.04	-	-	-	51.70	-0.01	-	150
Dec-27 6.50	0.10	-	-	-	49.41	-0.02	-	10
Dec-27 7.00	0.13	-	-	-	48.64	-0.02	-	150
Dec-27 7.25	0.15	-	-	-	48.26	-0.03	-	150
Dec-27 7.75	0.18	-	-	-	47.49	-0.03	-	1
Dec-27 8.25	0.23	-	-	-	46.73	-0.04	-	150
Dec-27 8.50	0.25	-	-	-	46.35	-0.05	-	6,150
Dec-27 8.75	0.28	-	-	-	45.97	-0.05	-	1
Dec-27 9.00	0.31	-	-	-	45.58	-0.05	-	7,650
Dec-27 9.25	0.33	-	-	-	45.20	-0.06	-	150
Dec-27 9.50	0.36	-	-	-	44.82	-0.06	-	250
Dec-27 9.75	0.38	-	-	-	44.44	-0.07	-	150
Dec-27 10.00	0.42	-	-	-	44.05	-0.07	-	407
Dec-27 10.50	0.49	-	-	-	43.29	-0.08	-	300
Dec-27 11.00	0.57	-	-	-	42.53	-0.10	-	2,304
Dec-27 12.00	0.72	-	-	-	41.00	-0.12	-	3,300
Dec-27 12.50	0.82	-	-	-	40.23	-0.14	-	300
Dec-27 13.00	0.93	-	-	-	39.47	-0.15	-	10,000
Dec-27 13.50	1.03	-	-	-	38.70	-0.17	-	150
Dec-27 14.00	1.13	-	-	-	37.94	-0.19	-	150
Dec-27 16.00	1.66	-	-	-	34.88	-0.27	-	15,000
Dec-27 16.50	1.81	-	-	-	34.12	-0.29	-	174
Dec-27 17.00	1.99	-	-	-	33.35	-0.32	-	8,500
Dec-27 17.50	2.16	-	-	-	32.59	-0.34	-	292
Dec-27 18.00	2.33	-	-	-	31.82	-0.37	-	150
Dec-27 20.00	3.18	-	-	-	28.95	-0.48	-	150
Dec-27 21.00	3.78	-	-	-	28.56	-0.54	-	150
Dec-27 22.00	4.41	-	-	-	28.18	-0.60	-	10,302
Dec-27 23.00	5.10	-	-	-	27.79	-0.65	-	300
Mar-28 15.00	1.54	-	-	-	36.08	-0.23	-	150
Mar-28 15.50	1.67	-	-	-	35.34	-0.25	-	150
Mar-28 18.00	2.49	-	-	-	31.64	-0.36	-	25
Mar-28 20.00	3.34	-	-	-	28.86	-0.47	-	150
Mar-28 21.00	3.93	-	-	-	28.47	-0.53	-	150
Mar-28 22.00	4.56	-	-	-	28.09	-0.58	-	150
Mar-28 23.00	5.23	-	-	-	27.70	-0.63	-	150
Jun-28 18.00	2.77	-	-	-	30.74	-0.39	-	1,250
Jun-28 19.00	3.20	-	-	-	29.41	-0.44	-	4,450
Jun-28 20.00	3.66	-	-	-	28.23	-0.49	-	300
Jun-28 21.00	4.28	-	-	-	27.81	-0.54	-	750
Jun-28 22.00	4.90	-	-	-	27.39	-0.60	-	1,350
Jun-28 23.00	5.60	-	-	-	26.97	-0.64	-	1,500
Dec-28 12.00	1.06	-	-	-	36.22	-0.15	-	3,500
Dec-28 12.50	1.17	-	-	-	35.69	-0.17	-	1,500
Dec-28 16.00	2.26	-	-	-	31.98	-0.30	-	17
Dec-28 18.50	3.27	-	-	-	29.34	-0.41	-	3
Dec-28 20.00	3.98	-	-	-	27.85	-0.49	-	90
Dec-29 20.00	4.70	-	-	-	27.65	-0.49	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	2.91	-	-	-	40.79	0.94	-	10
Jun-26 18.00	1.98	-	-	-	36.63	0.87	-	40
Jun-26 18.50	1.55	-	-	-	34.54	0.81	-	40
Jun-26 19.00	1.15	-	-	-	32.46	0.72	-	30
Jun-26 19.00	1.15	-	-	-	32.46	0.72	-	20
Jun-26 19.50	0.79	-	-	-	30.38	0.61	-	20
Jun-26 19.50	0.79	-	-	-	30.38	0.61	-	26
Jun-26 20.00	0.50	0.50	0.50	0.50	28.85	0.48	1	51
Jun-26 20.00	0.50	-	-	-	28.85	0.48	-	42
Jun-26 21.00	0.17	-	-	-	28.18	0.22	-	174
Jun-26 21.00	0.17	-	-	-	28.18	0.22	-	2
Jun-26 22.00	0.04	-	-	-	27.51	0.07	-	4
Jun-26 24.00	-	-	-	-	26.16	-	-	30
Jun-26 25.00	-	-	-	-	25.49	-	-	2
Jun-26 26.00	-	-	-	-	24.82	-	-	8
Jun-26 27.00	-	-	-	-	24.15	-	-	16
Jun-26 28.00	-	-	-	-	23.48	-	-	20
Jul-26 18.00	2.21	-	-	-	35.33	0.79	-	10
Jul-26 18.50	1.81	-	-	-	33.73	0.74	-	20
Jul-26 19.00	1.44	-	-	-	32.13	0.67	-	10
Jul-26 19.50	1.10	-	-	-	30.52	0.59	-	20
Jul-26 20.00	0.82	-	-	-	29.34	0.50	-	40
Jul-26 20.00	0.82	-	-	-	29.34	0.50	-	10
Jul-26 21.00	0.43	-	-	-	28.79	0.33	-	20
Sep-26 12.00	7.98	-	-	-	50.63	0.97	-	10
Sep-26 17.50	3.06	-	-	-	36.68	0.77	-	10
Sep-26 19.00	1.96	-	-	-	32.87	0.64	-	1
Sep-26 19.00	1.96	-	-	-	32.87	0.64	-	10
Sep-26 20.00	1.35	-	-	-	30.66	0.53	-	10
Sep-26 21.00	0.92	-	-	-	30.14	0.41	-	10
Sep-26 22.00	0.60	-	-	-	29.62	0.31	-	160
Dec-26 17.00	3.65	-	-	-	37.70	0.74	-	10
Dec-26 19.00	2.29	-	-	-	33.66	0.60	-	10
Dec-26 19.50	2.00	-	-	-	32.66	0.56	-	10
Dec-26 21.00	1.32	-	-	-	31.35	0.43	-	10
Dec-26 22.00	0.98	-	-	-	30.81	0.36	-	10
Dec-26 22.00	0.98	-	-	-	30.81	0.36	-	3
Dec-26 24.00	0.50	-	-	-	29.73	0.22	-	10
Dec-26 28.00	0.09	-	-	-	27.58	0.06	-	12
Mar-27 19.00	2.68	-	-	-	32.74	0.60	-	200
Mar-27 19.00	2.68	-	-	-	32.74	0.60	-	200

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	61.89	-	-	20
Jun-26 16.00	0.02	-	-	-	45.22	-0.02	-	20
Jun-26 17.00	0.05	-	-	-	41.05	-0.06	-	10
Jun-26 17.50	0.08	-	-	-	38.97	-0.09	-	10
Jun-26 18.00	0.12	-	-	-	36.89	-0.13	-	20
Jun-26 18.00	0.12	-	-	-	36.89	-0.13	-	50
Jun-26 18.50	0.19	-	-	-	34.80	-0.19	-	15
Jun-26 18.50	0.19	-	-	-	34.80	-0.19	-	10
Jun-26 19.00	0.29	-	-	-	32.72	-0.28	-	30
Jun-26 19.00	0.29	-	-	-	32.72	-0.28	-	35
Jun-26 19.50	0.43	-	-	-	30.64	-0.39	-	56
Jun-26 20.00	0.64	-	-	-	29.11	-0.52	-	35
Jun-26 21.00	1.31	-	-	-	28.44	-0.77	-	10
Jul-26 17.00	0.17	-	-	-	37.64	-0.12	-	5
Jul-26 17.50	0.23	-	-	-	36.04	-0.15	-	10
Jul-26 18.00	0.30	-	-	-	34.43	-0.20	-	10
Jul-26 18.50	0.40	-	-	-	32.83	-0.26	-	10
Jul-26 19.00	0.52	-	-	-	31.23	-0.32	-	10
Jul-26 19.50	0.68	-	-	-	29.62	-0.40	-	20
Jul-26 20.00	0.89	0.90	0.90	0.90	28.44	-0.50	20	20
Sep-26 9.50	0.01	-	-	-	55.57	-0.01	-	600
Sep-26 10.50	0.02	-	-	-	53.04	-0.01	-	700
Sep-26 16.00	0.31	-	-	-	39.08	-0.13	-	10
Sep-26 17.00	0.46	-	-	-	36.54	-0.19	-	20
Sep-26 18.00	0.66	-	-	-	34.01	-0.26	-	10
Sep-26 19.00	0.93	-	-	-	31.47	-0.35	-	10
Sep-26 20.00	1.31	-	-	-	29.26	-0.47	-	10
Dec-26 7.25	0.01	-	-	-	54.83	-	-	150
Dec-26 8.50	0.03	-	-	-	52.31	-0.01	-	150
Dec-26 8.75	0.03	-	-	-	51.81	-0.01	-	150
Dec-26 9.00	0.04	-	-	-	51.30	-0.01	-	150
Dec-26 10.00	0.07	-	-	-	49.29	-0.02	-	40
Dec-26 16.50	0.75	0.66	0.66	0.66	36.18	-0.21	10	10
Dec-26 17.00	0.86	-	-	-	35.18	-0.24	-	23
Dec-26 17.50	0.99	-	-	-	34.17	-0.27	-	1
Dec-26 22.00	3.11	-	-	-	28.29	-0.65	-	3
Dec-26 23.00	3.84	-	-	-	27.75	-0.73	-	1
Mar-27 14.50	0.59	-	-	-	38.80	-0.14	-	10
Mar-27 18.00	1.38	-	-	-	32.45	-0.31	-	1

	Previous Close	11.42		28/05/26
	CAIXABANK Close	11.42		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.25	2.18	-	-	-	35.20	0.99	-	5
Jun-26 10.00	1.45	-	-	-	32.23	0.96	-	45
Jun-26 10.50	0.98	-	-	-	30.24	0.88	-	50
Jun-26 11.00	0.57	-	-	-	28.26	0.72	-	34
Jun-26 11.50	0.27	-	-	-	26.52	0.48	-	11
Jun-26 12.00	0.10	-	-	-	26.08	0.24	-	8
Aug-26 12.50	0.25	-	-	-	27.08	0.28	-	11
Sep-26 9.00	2.61	-	-	-	37.46	0.90	-	1
Sep-26 10.00	1.76	-	-	-	33.61	0.80	-	3
Sep-26 10.50	1.37	-	-	-	31.68	0.73	-	4
Sep-26 11.00	1.02	-	-	-	29.76	0.64	-	2
Sep-26 11.50	0.72	-	-	-	28.07	0.53	-	8
Sep-26 12.00	0.50	-	-	-	27.65	0.42	-	10
Sep-26 13.50	0.13	-	-	-	26.38	0.15	-	5
Dec-26 7.00	4.55	-	-	-	44.50	0.96	-	7,500
Dec-26 9.25	2.55	-	-	-	36.22	0.84	-	1
Dec-26 10.50	1.58	-	-	-	31.62	0.70	-	1,134
Dec-26 11.00	1.24	-	-	-	29.78	0.63	-	22
Dec-26 11.50	0.94	-	-	-	28.17	0.54	-	6,026
Dec-26 12.00	0.71	-	-	-	27.73	0.46	-	1
Dec-26 12.50	0.53	-	-	-	27.29	0.38	-	450
Mar-27 9.50	2.48	-	-	-	34.50	0.79	-	1
Mar-27 10.50	1.75	-	-	-	31.17	0.68	-	14
Mar-27 12.50	0.73	-	-	-	27.26	0.41	-	1
Mar-27 13.00	0.56	-	-	-	26.86	0.35	-	400
Jun-27 9.75	2.35	-	-	-	33.29	0.75	-	150
Jun-27 10.00	2.16	-	-	-	32.56	0.73	-	150
Jun-27 10.50	1.83	-	-	-	31.11	0.68	-	150
Jun-27 11.00	1.50	-	-	-	29.65	0.62	-	150
Dec-27 10.50	2.08	-	-	-	32.10	0.66	-	20
Dec-27 11.00	1.78	-	-	-	30.83	0.61	-	1
Dec-27 11.50	1.51	-	-	-	29.70	0.56	-	1
Jun-28 10.00	2.55	-	-	-	33.63	0.70	-	150
Jun-28 10.50	2.24	-	-	-	32.58	0.66	-	300
Jun-28 11.00	1.97	-	-	-	31.53	0.62	-	1,250
Jun-28 11.50	1.71	-	-	-	30.60	0.57	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	-	-	-	-	60.39	-	-	25
Jun-26 3.40	-	-	-	-	59.60	-	-	25
Jun-26 4.90	-	-	-	-	53.64	-	-	27
Jun-26 5.50	-	-	-	-	51.26	-	-	42,005
Jun-26 6.00	-	-	-	-	49.28	-	-	20,000
Jun-26 6.75	-	-	-	-	46.30	-	-	5
Jun-26 7.00	-	-	-	-	45.31	-	-	2
Jun-26 8.00	-	-	-	-	41.34	-	-	20
Jun-26 8.25	-	-	-	-	40.34	-	-	252
Jun-26 8.50	-	-	-	-	39.35	-	-	222
Jun-26 8.75	-	-	-	-	38.36	-	-	1
Jun-26 9.00	-	-	-	-	37.37	-	-	1
Jun-26 9.25	-	-	-	-	36.37	-0.01	-	1
Jun-26 9.50	0.01	-	-	-	35.38	-0.01	-	25
Jun-26 9.75	0.01	-	-	-	34.39	-0.03	-	10
Jun-26 10.00	0.02	-	-	-	33.40	-0.05	-	82
Jun-26 10.50	0.06	-	-	-	31.41	-0.13	-	3
Jun-26 11.00	0.15	-	-	-	29.43	-0.29	-	95
Jun-26 11.50	0.35	-	-	-	27.69	-0.52	-	2
Jun-26 12.00	0.68	-	-	-	27.25	-0.76	-	1
Jul-26 8.50	0.01	-	-	-	40.06	-0.02	-	2
Jul-26 9.25	0.04	-	-	-	37.08	-0.05	-	1
Jul-26 10.00	0.10	-	-	-	34.11	-0.13	-	10
Jul-26 10.50	0.18	-	-	-	32.12	-0.22	-	3
Jul-26 11.50	0.51	-	-	-	28.40	-0.50	-	10
Aug-26 9.50	0.13	-	-	-	36.21	-0.12	-	2
Sep-26 5.50	-	-	-	-	51.91	-	-	70,900
Sep-26 7.75	0.05	-	-	-	43.24	-0.04	-	3
Sep-26 8.00	0.06	-	-	-	42.28	-0.05	-	174
Sep-26 8.50	0.09	-	-	-	40.35	-0.07	-	1,000
Sep-26 9.00	0.14	-	-	-	38.42	-0.11	-	1
Sep-26 10.50	0.40	-	-	-	32.64	-0.28	-	3
Sep-26 11.00	0.55	0.53	0.53	0.53	30.72	-0.37	25	25
Sep-26 11.50	0.75	-	-	-	29.03	-0.47	-	1
Dec-26 5.25	0.02	-	-	-	49.84	-0.01	-	75
Dec-26 6.75	0.07	-	-	-	44.33	-0.04	-	40,003
Dec-26 7.25	0.10	-	-	-	42.49	-0.06	-	1
Dec-26 8.00	0.16	-	-	-	39.73	-0.09	-	100
Dec-26 8.25	0.19	-	-	-	38.81	-0.11	-	100
Dec-26 8.50	0.22	-	-	-	37.89	-0.12	-	103
Dec-26 8.75	0.25	-	-	-	36.97	-0.14	-	10
Dec-26 9.00	0.28	-	-	-	36.05	-0.16	-	11
Dec-26 9.50	0.37	-	-	-	34.21	-0.20	-	2
Dec-26 10.00	0.48	-	-	-	32.37	-0.26	-	76
Dec-26 10.50	0.61	-	-	-	30.53	-0.32	-	1,003
Dec-26 11.00	0.77	-	-	-	28.69	-0.40	-	40
Dec-26 11.50	0.98	-	-	-	27.08	-0.48	-	6,000
Dec-26 12.50	1.58	-	-	-	26.20	-0.65	-	2
Mar-27 6.00	0.07	-	-	-	44.28	-0.03	-	19,000
Mar-27 6.50	0.10	-	-	-	42.61	-0.05	-	49,800
Mar-27 8.75	0.34	-	-	-	35.12	-0.16	-	350
Mar-27 10.00	0.60	-	-	-	30.97	-0.27	-	29
Jun-27 10.00	0.76	-	-	-	29.90	-0.30	-	4,000
Jun-27 10.50	0.92	-	-	-	28.45	-0.36	-	150
Dec-27 3.50	0.02	-	-	-	45.16	-0.01	-	1
Dec-27 4.20	0.05	-	-	-	43.38	-0.02	-	1
Dec-27 5.50	0.13	-	-	-	40.08	-0.05	-	160
Dec-27 5.75	0.15	-	-	-	39.45	-0.06	-	1
Dec-27 6.00	0.18	-	-	-	38.81	-0.06	-	150
Dec-27 8.00	0.46	-	-	-	33.73	-0.16	-	150
Dec-27 8.25	0.51	-	-	-	33.10	-0.17	-	225
Dec-27 8.50	0.56	-	-	-	32.47	-0.19	-	150
Dec-27 8.75	0.62	-	-	-	31.83	-0.21	-	150
Dec-27 9.00	0.68	-	-	-	31.20	-0.23	-	150
Dec-27 9.25	0.74	-	-	-	30.56	-0.25	-	150
Dec-27 9.50	0.81	-	-	-	29.93	-0.27	-	150
Dec-27 9.75	0.87	-	-	-	29.29	-0.29	-	150
Dec-27 10.00	0.96	-	-	-	28.66	-0.31	-	150
Jun-28 8.50	0.72	-	-	-	31.09	-0.21	-	150
Jun-28 9.00	0.85	-	-	-	30.04	-0.25	-	150
Jun-28 9.25	0.91	-	-	-	29.51	-0.27	-	150
Jun-28 9.50	1.00	-	-	-	28.99	-0.29	-	300
Jun-28 9.75	1.08	-	-	-	28.46	-0.31	-	150
Jun-28 10.00	1.17	-	-	-	27.93	-0.33	-	150
Dec-28 4.50	0.11	-	-	-	37.44	-0.04	-	15,000
Dec-28 8.75	0.92	-	-	-	30.24	-0.24	-	450
Dec-28 11.50	1.98	-	-	-	25.67	-0.47	-	400
Dec-29 5.00	0.25	-	-	-	34.40	-0.07	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	2.93	-	-	-	38.18	1.00	-	25
Jun-26 8.75	2.68	-	-	-	37.19	1.00	-	100
Jun-26 11.00	0.58	-	-	-	28.26	0.72	-	1
Jun-26 11.50	0.27	-	-	-	26.52	0.48	-	10
Dec-26 9.00	2.68	-	-	-	37.14	0.83	-	10
Dec-26 12.00	0.69	-	-	-	27.73	0.44	-	10
Dec-26 12.50	0.52	-	-	-	27.29	0.36	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	0.01	-	-	-	35.38	-0.02	-	10
Jun-26 10.00	0.02	-	-	-	33.40	-0.05	-	10

	Previous Close	28.80		28/05/26
	CELLNEX Close	28.80		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	8.82	-	-	-	46.25	1.00	-	1
Jun-26 24.00	4.86	-	-	-	40.28	0.97	-	1
Jun-26 26.00	2.99	-	-	-	37.29	0.88	-	18
Jun-26 27.00	2.16	-	-	-	35.80	0.78	-	33
Jun-26 28.00	1.43	-	-	-	34.30	0.65	-	41
Jun-26 29.00	0.86	-	-	-	32.83	0.49	-	4
Jun-26 30.00	0.44	-	-	-	31.42	0.32	-	27
Jun-26 31.00	0.19	-	-	-	30.00	0.17	-	29
Jun-26 32.00	0.07	-	-	-	28.59	0.07	-	101
Jun-26 33.00	0.02	-	-	-	27.18	0.02	-	33
Jun-26 34.00	-	-	-	-	25.77	-	-	3
Jun-26 36.00	-	-	-	-	22.94	-	-	25
Jun-26 46.00	-	-	-	-	8.82	-	-	25
Jul-26 32.00	0.28	-	-	-	29.41	0.18	-	1
Aug-26 33.00	0.36	-	-	-	29.38	0.17	-	1
Sep-26 26.00	3.68	-	-	-	34.30	0.74	-	7
Sep-26 27.00	2.95	-	-	-	32.92	0.67	-	15
Sep-26 28.00	2.32	-	-	-	31.54	0.59	-	45
Sep-26 29.00	1.78	-	-	-	30.39	0.51	-	25
Sep-26 30.00	1.35	-	-	-	30.16	0.42	-	62
Sep-26 31.00	1.02	-	-	-	29.93	0.35	-	14
Sep-26 32.00	0.76	-	-	-	29.70	0.28	-	55
Sep-26 33.00	0.54	-	-	-	29.47	0.22	-	25
Sep-26 34.00	0.38	-	-	-	29.24	0.16	-	41
Sep-26 35.00	0.27	-	-	-	29.00	0.12	-	30
Sep-26 36.00	0.18	-	-	-	28.77	0.09	-	25
Sep-26 37.00	0.12	-	-	-	28.54	0.06	-	25
Sep-26 38.00	0.08	-	-	-	28.31	0.04	-	25
Sep-26 39.00	0.05	-	-	-	28.08	0.03	-	25
Sep-26 40.00	0.03	-	-	-	27.85	0.02	-	25
Dec-26 18.00	10.98	-	-	-	43.95	0.96	-	2
Dec-26 24.00	5.82	-	-	-	36.59	0.79	-	11
Dec-26 25.00	5.08	-	-	-	35.36	0.75	-	2
Dec-26 28.00	3.08	-	-	-	31.68	0.59	-	98
Dec-26 29.00	2.53	-	-	-	30.66	0.53	-	60
Dec-26 30.00	2.10	-	-	-	30.46	0.47	-	148
Dec-26 31.00	1.74	-	-	-	30.27	0.42	-	110
Dec-26 32.00	1.41	-	-	-	30.07	0.36	-	218
Dec-26 33.00	1.15	-	-	-	29.87	0.31	-	120
Dec-26 34.00	0.91	-	-	-	29.68	0.26	-	190
Dec-26 35.00	0.73	-	-	-	29.48	0.22	-	115
Dec-26 36.00	0.57	-	-	-	29.28	0.18	-	85
Dec-26 37.00	0.44	-	-	-	29.09	0.15	-	85
Dec-26 38.00	0.34	-	-	-	28.89	0.12	-	25
Dec-26 39.00	0.26	-	-	-	28.69	0.10	-	25
Dec-26 40.00	0.20	-	-	-	28.50	0.08	-	125
Dec-26 42.00	0.11	-	-	-	28.10	0.05	-	25
Dec-26 44.00	0.06	-	-	-	27.71	0.03	-	25
Dec-26 45.00	0.04	-	-	-	27.51	0.02	-	25
Dec-26 46.00	0.03	-	-	-	27.32	0.01	-	25
Mar-27 20.00	9.28	-	-	-	39.08	0.90	-	20
Mar-27 26.00	4.69	-	-	-	33.17	0.69	-	1
Mar-27 27.00	4.08	-	-	-	32.19	0.64	-	25
Mar-27 29.00	2.95	-	-	-	30.37	0.54	-	1
Mar-27 30.00	2.50	-	-	-	30.13	0.49	-	300
Mar-27 31.00	2.14	-	-	-	29.89	0.44	-	75
Mar-27 32.00	1.80	-	-	-	29.64	0.39	-	20
Mar-27 33.00	1.50	-	-	-	29.40	0.35	-	51
Mar-27 34.00	1.26	-	-	-	29.16	0.30	-	25
Mar-27 35.00	1.01	-	-	-	28.91	0.26	-	25
Jun-27 25.00	5.61	-	-	-	33.27	0.73	-	1
Jun-27 28.00	3.79	-	-	-	30.84	0.60	-	100
Jun-27 29.00	3.28	-	-	-	30.14	0.55	-	100
Jun-27 30.00	2.84	-	-	-	29.90	0.50	-	127
Jun-27 31.00	2.48	-	-	-	29.66	0.46	-	150
Jun-27 32.00	2.13	-	-	-	29.41	0.42	-	100
Jun-27 33.00	1.82	-	-	-	29.17	0.37	-	100
Jun-27 34.00	1.56	-	-	-	28.93	0.33	-	175
Jun-27 35.00	1.31	-	-	-	28.68	0.30	-	150
Jun-27 36.00	1.10	-	-	-	28.44	0.26	-	125
Jun-27 37.00	0.93	-	-	-	28.20	0.23	-	125
Jun-27 38.00	0.76	-	-	-	27.95	0.20	-	75
Jun-27 39.00	0.63	-	-	-	27.71	0.17	-	75
Jun-27 40.00	0.52	-	-	-	27.47	0.15	-	50
Jun-27 41.00	0.41	-	-	-	27.22	0.12	-	50
Jun-27 42.00	0.34	-	-	-	26.98	0.10	-	50
Jun-27 43.00	0.27	-	-	-	26.74	0.09	-	50
Jun-27 44.00	0.21	-	-	-	26.50	0.07	-	50
Jun-27 45.00	0.17	-	-	-	26.25	0.06	-	50
Jun-27 46.00	0.13	-	-	-	26.01	0.05	-	50
Jun-27 49.00	0.06	-	-	-	25.28	0.02	-	50
Jun-27 50.00	0.04	-	-	-	25.04	0.02	-	411
Sep-27 34.00	1.86	-	-	-	28.66	0.36	-	20
Sep-27 35.00	1.61	-	-	-	28.38	0.32	-	100
Sep-27 36.00	1.36	-	-	-	28.10	0.29	-	75
Sep-27 37.00	1.17	-	-	-	27.82	0.26	-	75
Sep-27 41.00	0.59	-	-	-	26.71	0.15	-	50
Dec-27 25.00	6.22	-	-	-	32.61	0.71	-	25
Dec-27 26.00	5.64	-	-	-	32.01	0.68	-	2
Dec-27 27.00	5.07	-	-	-	31.40	0.64	-	2,500
Dec-27 28.00	4.52	-	-	-	30.80	0.60	-	7
Dec-27 29.00	4.06	-	-	-	30.27	0.57	-	1
Dec-27 30.00	3.63	-	-	-	30.01	0.53	-	100
Dec-27 31.00	3.23	-	-	-	29.76	0.49	-	75
Dec-27 32.00	2.90	-	-	-	29.51	0.46	-	51
Dec-27 33.00	2.56	-	-	-	29.25	0.42	-	25
Dec-27 34.00	2.24	-	-	-	29.00	0.39	-	74
Dec-27 35.00	2.00	-	-	-	28.74	0.36	-	25
Dec-27 37.00	1.51	-	-	-	28.23	0.29	-	25
Dec-27 38.00	1.32	-	-	-	27.98	0.26	-	570
Dec-27 40.00	0.99	-	-	-	27.47	0.21	-	48
Dec-27 44.00	0.50	-	-	-	26.45	0.13	-	25
Mar-28 29.00	4.32	-	-	-	30.55	0.57	-	11
Dec-29 40.00	2.77	-	-	-	29.38	0.37	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	-	-	-	-	46.63	-	-	10
Jun-26 22.00	-	-	-	-	42.15	-	-	1
Jun-26 23.00	0.01	-	-	-	40.66	-0.01	-	2,152
Jun-26 24.00	0.03	-	-	-	39.17	-0.03	-	3,810
Jun-26 25.00	0.07	-	-	-	37.67	-0.06	-	159
Jun-26 26.00	0.15	-	-	-	36.18	-0.11	-	236
Jun-26 27.00	0.31	-	-	-	34.69	-0.21	-	154
Jun-26 28.00	0.57	-	-	-	33.19	-0.35	-	14
Jun-26 29.00	0.99	-	-	-	31.72	-0.51	-	1
Jun-26 30.00	1.58	-	-	-	30.31	-0.69	-	18
Jun-26 31.00	2.35	-	-	-	28.89	-0.84	-	82
Jun-26 32.00	3.23	-	-	-	27.48	-0.94	-	157
Jun-26 33.00	4.20	-	-	-	26.07	-0.99	-	1
Jul-26 22.00	0.06	-	-	-	40.21	-0.03	-	11
Jul-26 23.00	0.11	-	-	-	38.76	-0.06	-	6
Jul-26 24.00	0.19	-	-	-	37.31	-0.10	-	30
Jul-26 25.00	0.31	-	-	-	35.87	-0.15	-	3
Jul-26 27.00	0.74	-	-	-	32.97	-0.31	-	21
Aug-26 27.00	1.08	-	-	-	32.69	-0.33	-	1
Sep-26 20.00	0.15	-	-	-	41.94	-0.05	-	1
Sep-26 21.00	0.22	-	-	-	40.56	-0.07	-	10
Sep-26 22.00	0.30	-	-	-	39.19	-0.09	-	45
Sep-26 23.00	0.43	-	-	-	37.81	-0.13	-	13
Sep-26 24.00	0.57	-	-	-	36.43	-0.17	-	242
Sep-26 25.00	0.77	-	-	-	35.05	-0.22	-	71
Sep-26 26.00	1.01	-	-	-	33.68	-0.27	-	88
Sep-26 27.00	1.29	-	-	-	32.30	-0.34	-	50
Sep-26 28.00	1.67	-	-	-	30.92	-0.42	-	61
Sep-26 29.00	2.12	-	-	-	29.77	-0.50	-	28
Sep-26 30.00	2.70	-	-	-	29.54	-0.59	-	21
Dec-26 18.00	0.21	-	-	-	42.27	-0.05	-	2,000
Dec-26 20.00	0.38	-	-	-	39.82	-0.09	-	20
Dec-26 21.00	0.50	-	-	-	38.59	-0.11	-	225
Dec-26 22.00	0.63	-	-	-	37.36	-0.14	-	129
Dec-26 23.00	0.80	-	-	-	36.14	-0.17	-	1,479
Dec-26 24.00	0.99	-	-	-	34.91	-0.21	-	2,501
Dec-26 25.00	1.22	-	-	-	33.68	-0.25	-	60
Dec-26 26.00	1.49	-	-	-	32.46	-0.30	-	102
Dec-26 27.00	1.81	-	-	-	31.23	-0.35	-	54
Dec-26 29.00	2.62	-	-	-	28.98	-0.48	-	3
Dec-26 30.00	3.18	-	-	-	28.78	-0.54	-	1
Dec-26 32.00	4.51	-	-	-	28.39	-0.67	-	50
Dec-26 33.00	5.26	-	-	-	28.19	-0.72	-	25
Dec-26 34.00	6.04	-	-	-	28.00	-0.78	-	50
Dec-26 36.00	7.75	-	-	-	27.60	-0.87	-	25
Dec-26 38.00	9.58	-	-	-	27.21	-0.93	-	25
Dec-26 39.00	10.53	-	-	-	27.01	-0.95	-	50
Dec-26 40.00	11.49	-	-	-	26.82	-0.97	-	50
Mar-27 20.00	0.55	-	-	-	36.45	-0.11	-	1
Mar-27 23.00	1.07	-	-	-	33.50	-0.19	-	2
Mar-27 24.00	1.29	-	-	-	32.51	-0.23	-	2
Mar-27 25.00	1.57	-	-	-	31.53	-0.27	-	75
Mar-27 26.00	1.85	-	-	-	30.54	-0.32	-	30
Mar-27 28.00	2.59	-	-	-	28.58	-0.42	-	5
Mar-27 30.00	3.62	-	-	-	27.50	-0.54	-	10
Mar-27 31.00	4.27	-	-	-	27.26	-0.59	-	2
Mar-27 36.00	8.01	-	-	-	26.04	-0.81	-	25
Mar-27 37.00	8.86	-	-	-	25.80	-0.85	-	25
Mar-27 38.00	9.74	-	-	-	25.55	-0.88	-	25
Jun-27 22.00	1.04	-	-	-	32.34	-0.18	-	1
Jun-27 24.00	1.52	-	-	-	30.72	-0.25	-	50
Jun-27 26.00	2.14	-	-	-	29.10	-0.33	-	1,500
Jun-27 30.00	3.94	-	-	-	26.54	-0.53	-	25
Jun-27 31.00	4.58	-	-	-	26.30	-0.58	-	75
Jun-27 32.00	5.21	-	-	-	26.05	-0.63	-	50
Jun-27 33.00	5.92	-	-	-	25.81	-0.67	-	50
Jun-27 34.00	6.65	-	-	-	25.57	-0.71	-	100
Jun-27 35.00	7.41	-	-	-	25.32	-0.75	-	100
Jun-27 36.00	8.22	-	-	-	25.08	-0.79	-	125
Jun-27 37.00	9.03	-	-	-	24.84	-0.82	-	100
Jun-27 38.00	9.89	-	-	-	24.59	-0.85	-	100
Jun-27 39.00	10.76	-	-	-	24.35	-0.88	-	75
Jun-27 40.00	11.66	-	-	-	24.11	-0.90	-	100
Jun-27 41.00	12.58	-	-	-	23.86	-0.93	-	2
Sep-27 21.00	0.96	-	-	-	31.70	-0.15	-	1
Sep-27 36.00	8.33	-	-	-	24.28	-0.77	-	25
Sep-27 37.00	9.13	-	-	-	24.00	-0.80	-	25
Dec-27 21.00	1.08	-	-	-	30.87	-0.16	-	1
Dec-27 30.00	4.37	-	-	-	25.87	-0.51	-	75
Dec-27 31.00	4.98	-	-	-	25.62	-0.55	-	50
Dec-27 32.00	5.62	-	-	-	25.37	-0.59	-	26
Dec-27 33.00	6.26	-	-	-	25.11	-0.63	-	25
Dec-27 34.00	6.99	-	-	-	24.86	-0.67	-	25
Mar-28 21.00	1.25	-	-	-	30.28	-0.17	-	25
Mar-28 22.00	1.49	-	-	-	29.76	-0.20	-	100
Mar-28 24.00	2.08	-	-	-	28.72	-0.26	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	1.43	-	-	-	34.30	0.65	-	110
Jun-26 30.00	0.44	-	-	-	31.42	0.32	-	60
Jun-26 33.00	0.02	-	-	-	27.18	0.02	-	25
Jun-26 34.00	-	-	-	-	25.77	0.01	-	945
Jun-26 35.00	-	-	-	-	24.36	-	-	875
Sep-26 28.00	2.31	-	-	-	31.54	0.58	-	25
Sep-26 31.00	1.02	-	-	-	29.93	0.35	-	25
Sep-26 32.00	0.75	-	-	-	29.70	0.28	-	25
Sep-26 33.00	0.54	-	-	-	29.47	0.22	-	25
Dec-26 28.00	3.08	-	-	-	31.68	0.59	-	50
Dec-26 29.00	2.52	-	-	-	30.66	0.53	-	2
Dec-26 32.00	1.41	-	-	-	30.07	0.36	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	0.07	-	-	-	37.67	-0.06	-	3
Jun-26 30.00	1.58	-	-	-	30.31	-0.69	-	70
Sep-26 24.00	0.57	-	-	-	36.43	-0.17	-	1
Sep-26 25.00	0.76	-	-	-	35.05	-0.21	-	10

	Previous Close	29.70		28/05/26
	CIE AUTOMOTIVE Close	29.40		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	9.42	-	-	-	20.99	1.00	-	10
Jun-26 25.00	4.43	-	-	-	19.24	1.00	-	2
Jun-26 27.00	2.45	-	-	-	18.53	0.97	-	31
Jun-26 29.00	0.76	-	-	-	17.83	0.64	-	25
Sep-26 28.00	1.82	-	-	-	17.58	0.72	-	1
Sep-26 29.00	1.20	-	-	-	17.25	0.56	-	1
Sep-26 30.00	0.74	-	-	-	17.00	0.40	-	10
Sep-26 31.00	0.43	-	-	-	16.79	0.27	-	11
Sep-26 33.00	0.11	-	-	-	16.39	0.09	-	1
Dec-26 31.00	0.86	-	-	-	17.40	0.36	-	2
Mar-27 30.00	1.51	-	-	-	18.22	0.47	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.00	-	-	-	-	17.77	-	-	1
Jun-26 28.00	0.07	-	-	-	17.06	-0.11	-	10
Jun-26 29.00	0.30	-	-	-	16.71	-0.35	-	42
Jun-26 30.00	0.82	-	-	-	16.43	-0.68	-	10
Jul-26 29.00	0.70	-	-	-	16.42	-0.49	-	1

	Previous Close	5.73		28/05/26
	COLONIAL Close	5.74		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.75	-	-	-	31.88	0.97	-	57
Jun-26 5.25	0.52	-	-	-	30.32	0.89	-	10
Jun-26 6.00	0.06	-	-	-	26.95	0.27	-	20
Jul-26 5.50	0.33	-	-	-	25.37	0.73	-	6
Sep-26 5.25	0.54	-	-	-	25.03	0.85	-	45
Sep-26 5.75	0.20	-	-	-	22.79	0.50	-	20
Dec-26 4.00	1.75	-	-	-	26.60	1.00	-	6
Dec-26 4.60	1.15	-	-	-	25.00	0.99	-	65
Dec-26 5.25	0.56	-	-	-	23.26	0.79	-	5
Dec-26 5.50	0.39	-	-	-	22.59	0.63	-	5
Dec-26 9.50	-	-	-	-	16.05	-	-	1
Mar-27 5.50	0.44	-	-	-	21.67	0.58	-	25
Mar-27 5.75	0.32	0.29	0.29	0.29	21.21	0.46	25	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.60	-	-	-	-	20.11	-	-	3
Jun-26 4.70	-	-	-	-	19.49	-	-	12
Jun-26 4.80	-	-	-	-	18.87	-	-	2
Jun-26 4.90	-	-	-	-	18.25	-	-	11
Jun-26 5.00	-	-	-	-	17.63	-	-	272
Jun-26 5.25	-	-	-	-	16.07	-0.01	-	13
Jun-26 5.50	0.01	-	-	-	14.52	-0.11	-	50
Jun-26 5.75	0.08	-	-	-	13.02	-0.50	-	75
Jun-26 6.00	0.26	-	-	-	12.70	-0.93	-	5
Jul-26 5.00	0.01	-	-	-	16.07	-0.08	-	80
Jul-26 5.25	0.05	-	-	-	14.60	-0.25	-	5
Jul-26 5.50	0.14	-	-	-	13.14	-0.59	-	5
Jul-26 5.75	0.33	-	-	-	11.70	-0.90	-	2
Aug-26 5.00	0.03	-	-	-	16.62	-0.14	-	85
Sep-26 4.70	0.02	-	-	-	19.46	-0.08	-	1
Sep-26 4.80	0.03	-	-	-	19.01	-0.10	-	10
Sep-26 5.00	0.06	-	-	-	18.10	-0.18	-	221
Sep-26 5.25	0.12	-	-	-	16.97	-0.33	-	1
Sep-26 5.50	0.22	-	-	-	15.84	-0.53	-	9
Dec-26 4.00	0.01	-	-	-	20.93	-0.02	-	1
Dec-26 4.30	0.02	-	-	-	20.13	-0.05	-	2,000
Dec-26 4.80	0.07	-	-	-	18.79	-0.15	-	2
Dec-26 4.90	0.09	-	-	-	18.52	-0.19	-	2
Dec-26 5.00	0.11	-	-	-	18.26	-0.23	-	10
Dec-26 5.25	0.18	-	-	-	17.59	-0.35	-	952
Dec-26 5.50	0.29	-	-	-	16.92	-0.50	-	100
Mar-27 4.80	0.09	-	-	-	18.21	-0.18	-	1
Mar-27 4.90	0.11	0.20	0.20	0.20	18.02	-0.21	1	-
Mar-27 5.00	0.14	-	-	-	17.84	-0.25	-	100
Mar-27 5.25	0.22	-	-	-	17.37	-0.36	-	200
Mar-27 5.50	0.33	-	-	-	16.91	-0.48	-	204

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	-	-	-	-	17.63	-	-	1

	Previous Close	18.12		28/05/26
	EBRO FOODS Close	18.02		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.02	-	-	-	14.15	0.07	-	1
Jun-26 19.50	-	-	-	-	13.50	0.01	-	2
Sep-26 18.50	0.38	-	-	-	15.50	0.37	-	1
Sep-26 19.00	0.23	-	-	-	15.27	0.26	-	3
Mar-27 18.50	0.68	-	-	-	14.62	0.43	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	-	-	-	-	16.48	-	-	1
Jun-26 16.50	-	-	-	-	16.13	-0.01	-	3
Jun-26 17.00	0.02	-	-	-	15.78	-0.06	-	1
Jun-26 17.50	0.08	-	-	-	15.43	-0.21	-	3
Jun-26 18.00	0.25	-	-	-	15.07	-0.47	-	4
Jun-26 19.00	0.99	-	-	-	13.79	-0.95	-	2
Jul-26 17.50	0.26	-	-	-	15.55	-0.36	-	1
Jul-26 18.00	0.49	-	-	-	15.19	-0.56	-	1
Sep-26 17.00	0.28	-	-	-	16.07	-0.27	-	1
Sep-26 17.50	0.44	-	-	-	15.73	-0.39	-	1
Dec-26 18.50	1.25	-	-	-	15.19	-0.63	-	2

	Previous Close	17.00		28/05/26
	ENAGAS Close	17.07		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	7.58	-	-	-	36.20	1.00	-	10
Jun-26 12.00	5.08	-	-	-	30.44	1.00	-	31
Jun-26 13.00	4.09	-	-	-	28.14	1.00	-	10
Jun-26 13.50	3.59	-	-	-	26.99	1.00	-	36
Jun-26 14.00	3.09	-	-	-	25.83	1.00	-	54
Jun-26 14.50	2.59	-	-	-	24.68	1.00	-	42
Jun-26 15.00	2.09	-	-	-	23.53	0.99	-	94
Jun-26 15.50	1.60	-	-	-	22.38	0.96	-	1,468
Jun-26 16.00	1.13	-	-	-	21.23	0.90	-	1
Jun-26 17.00	0.37	-	-	-	18.92	0.55	-	10
Jun-26 17.50	0.15	-	-	-	18.19	0.31	-	34
Jun-26 18.00	0.04	-	-	-	17.53	0.12	-	39
Jun-26 18.50	0.01	-	-	-	16.86	0.03	-	7
Jun-26 19.00	-	-	-	-	16.20	-	-	1
Jul-26 15.00	2.11	-	-	-	24.07	0.97	-	4
Jul-26 17.00	0.45	-	-	-	19.73	0.55	-	3
Jul-26 17.50	0.23	-	-	-	19.02	0.35	-	20
Sep-26 10.00	7.09	-	-	-	34.72	1.00	-	20
Sep-26 11.50	5.59	-	-	-	31.67	1.00	-	15
Sep-26 12.50	4.59	-	-	-	29.64	1.00	-	10
Sep-26 13.50	3.60	-	-	-	27.61	1.00	-	10
Sep-26 14.00	3.10	-	-	-	26.59	0.99	-	1
Sep-26 14.50	2.62	-	-	-	25.58	0.96	-	14
Sep-26 15.00	2.14	-	-	-	24.56	0.93	-	4
Sep-26 15.50	1.69	-	-	-	23.55	0.86	-	3
Sep-26 16.00	1.28	-	-	-	22.53	0.77	-	91
Sep-26 17.50	0.40	-	-	-	19.84	0.37	-	196
Sep-26 18.00	0.24	-	-	-	19.23	0.25	-	10
Sep-26 18.50	0.14	-	-	-	18.63	0.16	-	26
Dec-26 13.50	3.63	-	-	-	28.28	0.96	-	146
Dec-26 14.00	3.16	-	-	-	27.44	0.93	-	160
Dec-26 14.50	2.71	-	-	-	26.60	0.88	-	1
Dec-26 15.00	2.29	-	-	-	25.76	0.81	-	6
Dec-26 15.50	1.91	-	-	-	24.92	0.74	-	25
Dec-26 16.00	1.56	-	-	-	24.08	0.66	-	407
Dec-26 17.00	0.98	-	-	-	22.40	0.50	-	31
Dec-26 17.50	0.76	-	-	-	21.89	0.42	-	37
Dec-26 18.00	0.57	-	-	-	21.43	0.35	-	21
Dec-26 19.00	0.30	-	-	-	20.51	0.22	-	82
Dec-26 19.50	0.21	-	-	-	20.05	0.17	-	123
Dec-26 20.00	0.14	-	-	-	19.59	0.12	-	27
Mar-27 12.00	5.09	-	-	-	29.10	1.00	-	1
Mar-27 14.00	3.16	-	-	-	26.49	0.92	-	1
Mar-27 15.50	1.98	-	-	-	24.52	0.71	-	301
Mar-27 16.00	1.65	-	-	-	23.87	0.63	-	32
Mar-27 16.50	1.36	-	-	-	23.22	0.56	-	5
Mar-27 17.00	1.10	-	-	-	22.56	0.49	-	56
Mar-27 17.50	0.90	-	-	-	22.21	0.43	-	38
Mar-27 18.00	0.71	-	-	-	21.91	0.37	-	1
Mar-27 19.00	0.43	-	-	-	21.30	0.26	-	51
Mar-27 19.50	0.34	-	-	-	21.00	0.21	-	10
Mar-27 20.00	0.25	-	-	-	20.70	0.17	-	99
Dec-27 15.00	2.69	-	-	-	26.70	0.69	-	1
Dec-27 16.00	2.11	-	-	-	25.71	0.60	-	26
Dec-27 19.50	0.81	-	-	-	23.83	0.32	-	1
Dec-27 21.00	0.51	-	-	-	23.34	0.23	-	10
Dec-28 16.00	1.98	-	-	-	22.00	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	34.41	-	-	20,000
Jun-26 11.50	-	-	-	-	30.95	-	-	1
Jun-26 12.00	-	-	-	-	29.80	-	-	61
Jun-26 12.50	-	-	-	-	28.65	-	-	1,511
Jun-26 13.00	-	-	-	-	27.50	-	-	284
Jun-26 13.50	-	-	-	-	26.35	-	-	387
Jun-26 14.00	-	-	-	-	25.19	-	-	19
Jun-26 14.50	-	-	-	-	24.04	-	-	185
Jun-26 15.00	-	-	-	-	22.89	-0.01	-	36
Jun-26 15.50	0.01	-	-	-	21.74	-0.03	-	72
Jun-26 16.00	0.04	-	-	-	20.59	-0.09	-	30
Jun-26 16.50	0.11	-	-	-	19.43	-0.23	-	20
Jun-26 17.00	0.27	-	-	-	18.28	-0.45	-	1
Jul-26 16.00	0.28	-	-	-	20.45	-0.33	-	67
Jul-26 17.00	0.74	-	-	-	18.28	-0.66	-	1
Sep-26 12.00	0.02	-	-	-	28.73	-0.02	-	6
Sep-26 12.50	0.03	-	-	-	27.71	-0.03	-	12
Sep-26 13.00	0.05	-	-	-	26.70	-0.04	-	217
Sep-26 13.50	0.07	-	-	-	25.68	-0.07	-	27
Sep-26 14.00	0.11	-	-	-	24.66	-0.10	-	44
Sep-26 14.50	0.17	-	-	-	23.65	-0.14	-	1
Sep-26 15.00	0.25	-	-	-	22.63	-0.20	-	25
Sep-26 15.50	0.35	-	-	-	21.62	-0.27	-	45
Sep-26 16.00	0.50	-	-	-	20.60	-0.36	-	43
Sep-26 16.50	0.69	-	-	-	19.59	-0.47	-	10
Sep-26 17.50	1.25	-	-	-	17.91	-0.71	-	3
Dec-26 12.00	0.11	-	-	-	30.44	-0.06	-	150
Dec-26 12.50	0.15	-	-	-	29.60	-0.08	-	2
Dec-26 13.00	0.19	-	-	-	28.76	-0.10	-	227
Dec-26 13.50	0.26	-	-	-	27.93	-0.13	-	51
Dec-26 14.00	0.33	-	-	-	27.09	-0.17	-	280
Dec-26 14.50	0.43	-	-	-	26.25	-0.21	-	126
Dec-26 15.00	0.55	-	-	-	25.41	-0.26	-	597
Dec-26 15.50	0.69	-	-	-	24.57	-0.32	-	25
Dec-26 16.50	1.05	-	-	-	22.89	-0.45	-	25
Dec-26 17.50	1.58	-	-	-	21.54	-0.60	-	25
Mar-27 12.00	0.17	-	-	-	27.35	-0.08	-	1
Mar-27 13.00	0.29	-	-	-	26.04	-0.14	-	25
Mar-27 14.00	0.48	-	-	-	24.74	-0.21	-	233
Mar-27 14.50	0.60	-	-	-	24.08	-0.26	-	56
Mar-27 15.00	0.74	-	-	-	23.43	-0.31	-	25
Mar-27 16.00	1.10	-	-	-	22.12	-0.42	-	425
Mar-27 16.50	1.33	-	-	-	21.47	-0.48	-	25
Mar-27 17.00	1.58	-	-	-	20.81	-0.55	-	36
Jun-27 17.00	1.73	-	-	-	21.26	-0.53	-	50
Jun-27 17.50	2.03	-	-	-	20.96	-0.59	-	25
Sep-27 12.50	0.50	-	-	-	26.57	-0.17	-	470
Sep-27 13.00	0.60	-	-	-	26.03	-0.20	-	75
Sep-27 13.50	0.73	-	-	-	25.49	-0.24	-	1
Sep-27 14.00	0.87	-	-	-	24.96	-0.28	-	25
Sep-27 17.00	2.15	-	-	-	21.74	-0.56	-	25
Dec-27 11.00	0.29	-	-	-	27.17	-0.10	-	4,100
Mar-28 12.00	0.50	-	-	-	24.48	-0.16	-	75
Mar-28 14.50	1.20	-	-	-	22.24	-0.34	-	173
Mar-28 15.50	1.60	-	-	-	21.34	-0.42	-	25
Mar-28 16.00	1.83	-	-	-	20.89	-0.47	-	50
Mar-28 16.50	2.08	-	-	-	20.44	-0.52	-	25
Jun-28 16.00	1.84	-	-	-	19.96	-0.47	-	25
Jun-28 16.50	2.08	-	-	-	19.55	-0.51	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.13	-	-	-	21.23	0.90	-	5
Sep-26 12.50	4.10	-	-	-	29.64	0.96	-	25
Sep-26 13.50	3.16	-	-	-	27.61	0.91	-	5
Sep-26 14.00	2.71	-	-	-	26.59	0.88	-	6
Sep-26 17.50	0.38	-	-	-	19.84	0.33	-	1
Sep-26 18.00	0.24	-	-	-	19.23	0.24	-	28
Dec-26 18.00	0.57	-	-	-	21.43	0.34	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	-	-	-	-	28.65	-	-	25
Jun-26 13.50	-	-	-	-	26.35	-	-	29
Jun-26 14.50	-	-	-	-	24.04	-	-	8
Jun-26 15.00	-	-	-	-	22.89	-0.01	-	50
Jun-26 16.00	0.04	-	-	-	20.59	-0.09	-	1
Sep-26 11.00	0.01	-	-	-	30.76	-0.01	-	1
Sep-26 12.50	0.03	-	-	-	27.71	-0.03	-	60
Sep-26 14.00	0.11	-	-	-	24.66	-0.10	-	25
Sep-26 15.50	0.35	-	-	-	21.62	-0.27	-	25
Sep-26 17.00	0.92	-	-	-	18.57	-0.57	-	25
Dec-26 13.00	0.19	-	-	-	28.76	-0.10	-	25
Dec-26 13.50	0.25	-	-	-	27.93	-0.13	-	50
Dec-26 14.00	0.33	-	-	-	27.09	-0.17	-	25
Mar-27 14.50	0.59	-	-	-	24.08	-0.25	-	50

	Previous Close	2.42		28/05/26
	ENCE Close	2.43		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 2.00	0.54	-	-	-	28.57	0.83	-	4
Mar-27 2.10	0.46	-	-	-	28.47	0.78	-	4
Mar-28 2.00	0.67	-	-	-	30.23	0.79	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	21.39	-	-	10
Jun-26 2.30	0.01	-	-	-	21.25	-0.13	-	5

	Previous Close	35.78		28/05/26
	ENDESA Close	35.65		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	12.68	-	-	-	38.74	1.00	-	16
Jun-26 25.00	10.68	-	-	-	36.05	1.00	-	3
Jun-26 27.00	8.68	-	-	-	33.36	1.00	-	10
Jun-26 28.00	7.68	-	-	-	32.01	1.00	-	25
Jun-26 29.00	6.69	-	-	-	30.66	1.00	-	25
Jun-26 30.00	5.69	-	-	-	29.32	0.99	-	25
Jun-26 31.00	4.70	-	-	-	27.97	0.98	-	35
Jun-26 32.00	3.73	-	-	-	26.62	0.96	-	11
Jun-26 33.00	2.80	-	-	-	25.28	0.90	-	3
Jun-26 34.00	1.93	-	-	-	23.93	0.80	-	5
Jun-26 37.00	0.29	-	-	-	21.47	0.26	-	9
Jun-26 38.00	0.11	-	-	-	21.29	0.12	-	8
Jun-26 39.00	0.03	-	-	-	21.11	0.05	-	2
Jun-26 40.00	0.01	-	-	-	20.94	0.01	-	1
Sep-26 27.00	8.73	-	-	-	32.10	0.99	-	80
Sep-26 30.00	5.82	-	-	-	28.34	0.94	-	10
Sep-26 33.00	3.18	-	-	-	24.58	0.78	-	163
Sep-26 34.00	2.42	-	-	-	23.33	0.69	-	134
Sep-26 35.00	1.74	-	-	-	22.07	0.58	-	4
Sep-26 36.00	1.21	-	-	-	21.19	0.46	-	1,001
Sep-26 37.00	0.83	-	-	-	21.01	0.35	-	1
Sep-26 38.00	0.56	-	-	-	20.82	0.25	-	1
Sep-26 42.00	0.08	-	-	-	20.07	0.05	-	1
Dec-26 24.00	11.72	-	-	-	33.28	1.00	-	4
Dec-26 25.00	10.73	-	-	-	32.27	0.99	-	5
Dec-26 35.00	2.34	-	-	-	22.27	0.55	-	2
Dec-26 36.00	1.82	-	-	-	21.57	0.47	-	10
Dec-26 37.00	1.45	-	-	-	21.44	0.40	-	4
Dec-26 38.00	1.12	-	-	-	21.31	0.33	-	4
Dec-26 40.00	0.66	-	-	-	21.05	0.22	-	1
Dec-26 42.00	0.36	-	-	-	20.79	0.14	-	1
Mar-27 32.00	4.65	-	-	-	25.51	0.72	-	1
Mar-27 33.00	3.97	-	-	-	24.54	0.66	-	5
Mar-27 34.00	3.30	-	-	-	23.56	0.60	-	150
Mar-27 40.00	0.95	-	-	-	21.31	0.26	-	1
Mar-27 41.00	0.77	-	-	-	21.16	0.22	-	3
Mar-27 44.00	0.35	-	-	-	20.71	0.12	-	1
Jun-27 25.00	10.78	-	-	-	30.71	0.96	-	5
Jun-27 27.00	8.94	-	-	-	29.07	0.91	-	2
Jun-27 32.00	4.98	-	-	-	24.95	0.69	-	294
Jun-27 33.00	4.33	-	-	-	24.13	0.64	-	291
Jun-27 37.00	2.23	-	-	-	21.72	0.44	-	1
Jun-27 41.00	1.05	-	-	-	21.05	0.26	-	2
Sep-27 44.00	0.73	-	-	-	21.34	0.19	-	25
Dec-27 25.00	10.78	-	-	-	29.60	0.96	-	1
Dec-27 29.00	7.44	-	-	-	27.13	0.79	-	1
Dec-27 31.00	6.03	-	-	-	25.90	0.71	-	1
Dec-27 34.00	4.20	-	-	-	24.05	0.59	-	1
Dec-27 40.00	1.85	-	-	-	22.38	0.35	-	26
Mar-28 40.00	2.01	-	-	-	22.40	0.36	-	25
Mar-28 45.00	0.97	-	-	-	21.75	0.21	-	1,205
Mar-28 46.00	0.85	-	-	-	21.62	0.19	-	80
Mar-28 47.00	0.73	-	-	-	21.48	0.16	-	70
Mar-28 48.00	0.61	-	-	-	21.35	0.14	-	130
Mar-28 49.00	0.51	-	-	-	21.22	0.13	-	70
Mar-28 50.00	0.44	-	-	-	21.09	0.11	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	-	-	-	-	38.69	-	-	4
Jun-26 24.00	-	-	-	-	37.35	-	-	4
Jun-26 27.00	-	-	-	-	33.31	-	-	10
Jun-26 29.00	-	-	-	-	30.61	-	-	157
Jun-26 31.00	0.02	-	-	-	27.92	-0.02	-	1
Jun-26 32.00	0.04	-	-	-	26.57	-0.04	-	147
Jun-26 33.00	0.11	-	-	-	25.23	-0.10	-	5
Jun-26 34.00	0.24	-	-	-	23.88	-0.20	-	35
Jun-26 35.00	0.49	-	-	-	22.54	-0.35	-	4
Jun-26 36.00	0.93	-	-	-	21.60	-0.56	-	1
Jul-26 30.00	0.11	-	-	-	27.35	-0.07	-	1
Jul-26 34.00	0.83	-	-	-	22.08	-0.39	-	3
Sep-26 25.00	0.07	-	-	-	32.34	-0.03	-	4
Sep-26 27.00	0.14	-	-	-	29.84	-0.05	-	445
Sep-26 28.00	0.20	-	-	-	28.58	-0.08	-	19
Sep-26 29.00	0.27	-	-	-	27.33	-0.10	-	148
Sep-26 30.00	0.38	-	-	-	26.08	-0.14	-	147
Sep-26 31.00	0.52	-	-	-	24.83	-0.18	-	146
Sep-26 34.00	1.26	-	-	-	21.07	-0.40	-	10
Sep-26 35.00	1.66	-	-	-	19.81	-0.51	-	25
Sep-26 36.00	2.19	-	-	-	18.93	-0.62	-	50
Sep-26 37.00	2.88	-	-	-	18.75	-0.72	-	30
Sep-26 38.00	3.66	-	-	-	18.56	-0.81	-	5
Sep-26 41.00	6.37	-	-	-	18.00	-0.96	-	5
Sep-26 43.00	8.33	-	-	-	17.63	-0.99	-	5
Dec-26 19.00	0.03	-	-	-	36.34	-0.01	-	15
Dec-26 28.00	0.45	-	-	-	27.33	-0.12	-	25
Dec-26 30.00	0.73	-	-	-	25.33	-0.18	-	10
Dec-26 32.00	1.15	-	-	-	23.33	-0.28	-	10
Dec-26 33.00	1.41	-	-	-	22.33	-0.34	-	35
Dec-26 34.00	1.75	-	-	-	21.33	-0.41	-	1
Jun-27 15.50	0.04	-	-	-	36.41	-0.01	-	5
Jun-27 22.00	0.28	-	-	-	31.06	-0.05	-	10
Jun-27 34.00	2.54	-	-	-	21.19	-0.42	-	18
Jun-27 37.00	4.07	-	-	-	19.60	-0.60	-	3
Jun-27 38.00	4.71	-	-	-	19.43	-0.65	-	4
Dec-27 17.50	0.16	-	-	-	31.46	-0.03	-	1
Dec-27 27.00	1.25	-	-	-	25.60	-0.19	-	1
Dec-27 30.00	1.99	-	-	-	23.75	-0.28	-	5
Dec-27 31.00	2.31	-	-	-	23.13	-0.32	-	30
Dec-27 32.00	2.65	-	-	-	22.51	-0.36	-	5
Dec-27 34.00	3.45	-	-	-	21.28	-0.45	-	5
Mar-28 22.00	0.60	-	-	-	27.86	-0.09	-	150
Mar-28 24.00	0.86	-	-	-	26.76	-0.13	-	150
Mar-28 26.00	1.24	-	-	-	25.65	-0.17	-	150
Mar-28 27.00	1.44	-	-	-	25.10	-0.20	-	150
Mar-28 28.00	1.70	-	-	-	24.55	-0.23	-	150
Jun-28 25.00	1.13	-	-	-	25.55	-0.15	-	150
Jun-28 26.00	1.33	-	-	-	25.06	-0.18	-	150
Jun-28 27.00	1.55	-	-	-	24.58	-0.20	-	293
Jun-28 29.00	2.08	-	-	-	23.60	-0.26	-	143
Jun-28 30.00	2.39	-	-	-	23.12	-0.30	-	143
Jun-28 31.00	2.74	-	-	-	22.63	-0.33	-	142
Jun-28 32.00	3.09	-	-	-	22.14	-0.37	-	142
Jun-28 33.00	3.50	-	-	-	21.66	-0.41	-	142
Dec-28 31.00	3.23	-	-	-	21.97	-0.36	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 37.00	0.29	-	-	-	21.47	0.26	-	10
Jul-26 37.00	0.31	-	-	-	20.78	0.21	-	10
Sep-26 17.00	17.69	-	-	-	44.63	0.99	-	25
Sep-26 34.00	2.21	-	-	-	23.33	0.59	-	25
Sep-26 34.00	2.21	-	-	-	23.33	0.59	-	25
Dec-26 33.00	3.57	-	-	-	24.27	0.65	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	-	-	-	-	40.04	-	-	1
Jun-26 35.00	0.49	-	-	-	22.54	-0.35	-	10
Jun-26 36.00	0.93	-	-	-	21.60	-0.55	-	10
Sep-26 24.00	0.05	-	-	-	33.60	-0.02	-	25
Sep-26 25.00	0.07	-	-	-	32.34	-0.03	-	25
Sep-26 26.00	0.10	-	-	-	31.09	-0.04	-	25
Sep-26 26.00	0.10	-	-	-	31.09	-0.04	-	25
Sep-26 32.00	0.69	-	-	-	23.57	-0.24	-	10
Sep-26 34.00	1.24	-	-	-	21.07	-0.40	-	25
Sep-26 35.00	1.63	-	-	-	19.81	-0.49	-	25
Sep-26 35.00	1.63	-	-	-	19.81	-0.49	-	50
Sep-26 36.00	2.15	-	-	-	18.93	-0.60	-	25
Sep-26 37.00	2.83	-	-	-	18.75	-0.70	-	50
Dec-26 32.00	1.12	-	-	-	23.33	-0.27	-	8

	Previous Close	11.72		28/05/26
	FCC Close	11.68		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.35	-	-	-	21.02	0.64	-	2
Jun-28 11.50	1.39	-	-	-	25.58	0.55	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	23.17	-	-	1
Jun-26 11.00	0.03	-	-	-	20.15	-0.10	-	16
Jun-26 11.50	0.13	-	-	-	18.63	-0.35	-	1
Sep-26 11.00	0.30	-	-	-	16.39	-0.39	-	13
Sep-26 18.00	6.80	-	-	-	0.02	-1.00	-	1
Dec-26 10.50	0.30	-	-	-	19.11	-0.28	-	20
Mar-27 9.50	0.17	-	-	-	20.78	-0.15	-	257
Mar-27 10.00	0.26	-	-	-	20.00	-0.21	-	250
Mar-27 10.50	0.39	-	-	-	19.21	-0.30	-	482
Mar-27 11.00	0.57	-	-	-	18.43	-0.40	-	224
Jun-27 12.00	1.26	-	-	-	19.86	-0.58	-	417
Sep-27 11.00	1.20	-	-	-	22.79	-0.48	-	226

	Previous Close	59.56		28/05/26
	FERROVIAL Close	58.38		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	6.57	-	-	-	31.64	0.94	-	1,000
Jun-26 54.00	4.75	4.91	4.91	4.91	29.94	0.87	25	50
Jun-26 55.00	3.89	4.02	4.02	4.02	29.09	0.81	25	25
Jun-26 56.00	3.10	-	-	-	28.23	0.74	-	1
Jun-26 58.00	1.76	1.76	1.76	1.76	26.53	0.56	25	2,258
Jun-26 60.00	0.85	-	-	-	25.63	0.35	-	2,010
Jun-26 62.00	0.34	-	-	-	24.91	0.18	-	5
Jun-26 64.00	0.10	-	-	-	24.19	0.07	-	74
Jun-26 66.00	0.02	-	-	-	23.47	0.02	-	2,076
Jul-26 54.00	5.30	-	-	-	28.44	0.79	-	25
Sep-26 50.00	9.53	-	-	-	33.66	0.83	-	50
Sep-26 52.00	7.89	8.04	8.04	8.04	32.03	0.78	25	25
Sep-26 54.00	6.37	-	-	-	30.40	0.71	-	50
Sep-26 56.00	4.95	-	-	-	28.76	0.64	-	58
Sep-26 58.00	3.66	-	-	-	27.13	0.55	-	50
Sep-26 60.00	2.69	-	-	-	26.36	0.46	-	102
Sep-26 62.00	1.93	1.77	1.88	1.77	25.79	0.36	50	104
Sep-26 64.00	1.32	-	-	-	25.22	0.28	-	2
Sep-26 66.00	0.86	-	-	-	24.64	0.20	-	25
Sep-26 74.00	0.09	-	-	-	22.36	0.03	-	75
Dec-26 47.00	12.81	-	-	-	34.84	0.84	-	1
Dec-26 50.00	10.35	10.36	10.36	10.36	32.70	0.78	25	50
Dec-26 52.00	8.85	8.80	8.80	8.80	31.27	0.73	25	26
Dec-26 54.00	7.37	7.36	7.36	7.36	29.85	0.68	25	25
Dec-26 56.00	6.06	-	-	-	28.42	0.62	-	54
Dec-26 58.00	4.80	-	-	-	26.99	0.55	-	25
Dec-26 60.00	3.83	-	-	-	26.38	0.48	-	25
Mar-27 58.00	5.78	-	-	-	26.67	0.56	-	25
Mar-27 60.00	4.83	-	-	-	26.15	0.51	-	25
Mar-27 62.00	3.98	-	-	-	25.80	0.45	-	25
Sep-27 44.00	16.95	-	-	-	33.34	0.83	-	25
Sep-27 50.00	12.53	-	-	-	30.53	0.74	-	25
Sep-27 52.00	11.11	-	-	-	29.60	0.71	-	25
Sep-27 56.00	8.61	-	-	-	27.72	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	46.08	-	-	1
Jun-26 36.00	-	-	-	-	45.23	-	-	1
Jun-26 37.00	-	-	-	-	44.38	-	-	1
Jun-26 46.00	0.01	-	-	-	36.72	-	-	6,350
Jun-26 47.00	0.01	-	-	-	35.87	-0.01	-	26
Jun-26 48.00	0.02	-	-	-	35.02	-0.01	-	4,030
Jun-26 50.00	0.05	-	-	-	33.32	-0.03	-	6
Jun-26 52.00	0.13	-	-	-	31.62	-0.06	-	50
Jun-26 54.00	0.30	-	-	-	29.92	-0.13	-	10,066
Jun-26 55.00	0.45	-	-	-	29.07	-0.19	-	24
Jun-26 56.00	0.66	-	-	-	28.21	-0.26	-	50
Jun-26 58.00	1.32	-	-	-	26.51	-0.44	-	1,750
Jun-26 60.00	2.41	-	-	-	25.61	-0.65	-	35
Jun-26 62.00	3.90	-	-	-	24.89	-0.83	-	75
Jun-26 64.00	5.68	-	-	-	24.17	-0.94	-	75
Jul-26 58.00	1.84	-	-	-	24.18	-0.44	-	10
Sep-26 36.00	0.06	-	-	-	40.91	-0.01	-	25
Sep-26 42.00	0.22	-	-	-	36.01	-0.04	-	25
Sep-26 45.00	0.37	-	-	-	33.56	-0.07	-	25
Sep-26 48.00	0.61	-	-	-	31.12	-0.11	-	25
Sep-26 49.00	0.73	-	-	-	30.30	-0.13	-	6
Sep-26 50.00	0.84	-	-	-	29.48	-0.16	-	5
Sep-26 52.00	1.17	-	-	-	27.85	-0.21	-	3,005
Sep-26 54.00	1.58	-	-	-	26.22	-0.28	-	5
Sep-26 58.00	2.83	-	-	-	22.95	-0.46	-	25
Sep-26 64.00	6.60	-	-	-	21.04	-0.78	-	25
Dec-26 44.00	0.82	0.63	0.63	0.63	33.14	-0.11	25	26
Dec-26 49.00	1.50	-	-	-	29.57	-0.19	-	25
Dec-26 50.00	1.67	-	-	-	28.86	-0.21	-	25
Dec-26 54.00	2.58	-	-	-	26.01	-0.32	-	26
Dec-26 56.00	3.21	-	-	-	24.58	-0.39	-	25
Mar-27 39.00	0.67	-	-	-	34.52	-0.07	-	100
Mar-27 45.00	1.31	-	-	-	30.96	-0.14	-	25
Mar-27 46.00	1.47	-	-	-	30.36	-0.16	-	25
Mar-27 47.00	1.64	-	-	-	29.77	-0.17	-	25
Mar-27 48.00	1.82	-	-	-	29.17	-0.19	-	25
Mar-27 49.00	1.99	-	-	-	28.58	-0.21	-	75
Mar-27 50.00	2.19	-	-	-	27.99	-0.23	-	150
Mar-27 54.00	3.20	-	-	-	25.61	-0.33	-	25
Mar-27 56.00	3.88	-	-	-	24.42	-0.39	-	25
Mar-27 58.00	4.61	-	-	-	23.24	-0.45	-	25
Jun-27 60.00	6.27	-	-	-	23.20	-0.50	-	5
Sep-27 41.00	1.43	-	-	-	31.76	-0.12	-	1
Sep-27 44.00	1.92	-	-	-	30.35	-0.16	-	1
Sep-27 47.00	2.46	-	-	-	28.95	-0.20	-	25
Sep-27 48.00	2.69	-	-	-	28.48	-0.22	-	50
Dec-27 35.00	0.92	-	-	-	33.66	-0.07	-	1
Dec-27 45.00	2.44	-	-	-	29.43	-0.18	-	25
Dec-27 54.00	4.85	-	-	-	25.63	-0.34	-	500
Jun-28 47.00	3.51	-	-	-	27.95	-0.22	-	25
Jun-28 48.00	3.77	-	-	-	27.59	-0.23	-	25
Jun-28 49.00	4.03	-	-	-	27.23	-0.25	-	25
Jun-28 50.00	4.29	-	-	-	26.87	-0.27	-	25
Jun-28 52.00	4.93	-	-	-	26.15	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	0.85	-	-	-	25.63	0.35	-	296
Jun-26 62.00	0.33	-	-	-	24.91	0.18	-	592
Sep-26 60.00	2.68	-	-	-	26.36	0.45	-	35
Dec-26 60.00	3.78	-	-	-	26.38	0.47	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.13	-	-	-	31.62	-0.06	-	40
Jun-26 54.00	0.30	-	-	-	29.92	-0.13	-	15
Jun-26 60.00	2.39	-	-	-	25.61	-0.65	-	40
Sep-26 54.00	1.56	-	-	-	26.22	-0.27	-	15
Sep-26 60.00	3.83	3.74	3.74	3.74	22.18	-0.56	25	45
Sep-26 62.00	5.08	-	-	-	21.61	-0.67	-	115
Sep-26 64.00	6.53	-	-	-	21.04	-0.76	-	45
Dec-26 49.00	1.47	-	-	-	29.57	-0.19	-	25
Dec-26 50.00	1.65	-	-	-	28.86	-0.21	-	25
Mar-27 40.00	0.74	-	-	-	33.92	-0.08	-	300

	Previous Close	19.18		28/05/26
	FLUIDRA Close	18.86		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.50	0.32	-	-	-	30.28	0.35	-	1
Jun-26 23.00	-	-	-	-	30.15	-	-	1
Jun-26 27.00	-	-	-	-	30.01	-	-	5
Sep-26 29.00	0.01	-	-	-	30.90	0.01	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 17.00	0.06	-	-	-	31.44	-0.08	-	1
Jun-26 18.00	0.22	-	-	-	30.34	-0.25	-	2
Jun-26 19.00	0.61	-	-	-	29.40	-0.52	-	1
Jun-26 20.00	1.29	-	-	-	29.36	-0.78	-	1
Jun-26 22.00	3.14	-	-	-	29.29	-0.99	-	1
Jun-26 23.00	4.14	-	-	-	29.25	-1.00	-	1
Jul-26 17.50	0.40	-	-	-	31.09	-0.28	-	1
Jul-26 19.00	1.05	-	-	-	29.60	-0.56	-	2
Sep-26 16.50	0.49	-	-	-	32.87	-0.22	-	1
Sep-26 17.50	0.78	-	-	-	31.75	-0.33	-	5
Sep-26 28.00	9.39	-	-	-	30.08	-1.00	-	11
Dec-26 17.00	1.01	-	-	-	31.16	-0.32	-	25
Dec-26 17.50	1.21	-	-	-	30.67	-0.37	-	25
Dec-26 18.00	1.42	-	-	-	30.17	-0.41	-	625
Dec-26 21.00	3.20	-	-	-	27.92	-0.70	-	7
Dec-26 27.00	8.47	-	-	-	24.00	-0.98	-	11
Mar-27 21.00	3.41	-	-	-	27.88	-0.66	-	14

	Previous Close	9.69		28/05/26
	GRIFOLS Close	9.56		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	1.58	-	-	-	39.02	0.97	-	17
Jun-26 9.00	0.69	-	-	-	35.01	0.78	-	9
Jun-26 9.25	0.50	-	-	-	34.01	0.67	-	16
Jun-26 9.50	0.35	-	-	-	33.01	0.55	-	41
Jun-26 9.75	0.23	-	-	-	32.54	0.43	-	30
Jun-26 10.00	0.14	-	-	-	32.26	0.30	-	61
Jun-26 10.50	0.05	-	-	-	31.68	0.13	-	105
Jun-26 11.00	0.01	-	-	-	31.11	0.04	-	53
Jun-26 12.00	-	-	-	-	29.96	-	-	120
Jun-26 12.50	-	-	-	-	29.38	-	-	51
Jun-26 13.00	-	-	-	-	28.80	-	-	15
Jun-26 14.50	-	-	-	-	27.08	-	-	21
Jun-26 15.00	-	-	-	-	26.50	-	-	36
Jul-26 9.75	0.39	-	-	-	34.27	0.46	-	4
Jul-26 10.00	0.29	-	-	-	34.00	0.38	-	12
Aug-26 9.50	0.67	-	-	-	35.84	0.54	-	5
Aug-26 10.00	0.45	-	-	-	35.16	0.42	-	7
Aug-26 11.00	0.18	-	-	-	34.15	0.22	-	1
Sep-26 6.75	2.89	-	-	-	47.56	0.94	-	11
Sep-26 9.00	1.11	-	-	-	39.41	0.65	-	52
Sep-26 9.50	0.81	-	-	-	37.59	0.55	-	155
Sep-26 9.75	0.70	-	-	-	37.21	0.50	-	2
Sep-26 10.00	0.59	-	-	-	37.00	0.45	-	119
Sep-26 10.50	0.43	-	-	-	36.59	0.36	-	117
Sep-26 11.00	0.30	-	-	-	36.17	0.27	-	2
Sep-26 11.50	0.20	-	-	-	35.75	0.20	-	16
Sep-26 12.00	0.13	-	-	-	35.33	0.14	-	116
Sep-26 12.50	0.08	-	-	-	34.91	0.10	-	25
Dec-26 8.50	1.68	1.60	1.60	1.60	41.70	0.71	1	4
Dec-26 8.75	1.53	-	-	-	40.89	0.68	-	25
Dec-26 9.00	1.37	-	-	-	40.08	0.64	-	55
Dec-26 9.25	1.22	-	-	-	39.27	0.60	-	25
Dec-26 9.50	1.09	-	-	-	38.46	0.57	-	315
Dec-26 9.75	0.97	-	-	-	38.16	0.53	-	28
Dec-26 10.00	0.87	-	-	-	38.03	0.49	-	101
Dec-26 10.50	0.69	-	-	-	37.77	0.42	-	166
Dec-26 11.00	0.54	-	-	-	37.51	0.35	-	26
Dec-26 11.50	0.42	-	-	-	37.25	0.29	-	20
Dec-26 12.00	0.32	-	-	-	36.99	0.24	-	44
Dec-26 12.50	0.25	-	-	-	36.72	0.19	-	99
Dec-26 13.00	0.18	-	-	-	36.46	0.15	-	1,298
Dec-26 13.50	0.14	-	-	-	36.20	0.12	-	1,187
Dec-26 14.00	0.10	-	-	-	35.94	0.09	-	25
Dec-26 14.50	0.07	-	-	-	35.68	0.07	-	25
Dec-26 15.00	0.05	-	-	-	35.42	0.05	-	36
Dec-26 15.50	0.04	-	-	-	35.16	0.04	-	5
Dec-26 17.00	0.01	-	-	-	34.37	0.02	-	25
Dec-26 17.50	0.01	-	-	-	34.11	0.01	-	25
Mar-27 6.00	3.71	-	-	-	46.92	0.92	-	5
Mar-27 6.25	3.50	-	-	-	46.25	0.90	-	3
Mar-27 7.00	2.90	-	-	-	44.24	0.84	-	3
Mar-27 7.50	2.52	-	-	-	42.89	0.80	-	41
Mar-27 8.25	2.00	-	-	-	40.88	0.72	-	10
Mar-27 8.50	1.84	-	-	-	40.21	0.69	-	1
Mar-27 8.75	1.69	-	-	-	39.54	0.66	-	201
Mar-27 9.00	1.55	-	-	-	38.87	0.63	-	17
Mar-27 9.25	1.40	-	-	-	38.20	0.60	-	127
Mar-27 9.75	1.16	-	-	-	37.27	0.54	-	85
Mar-27 10.00	1.06	-	-	-	37.16	0.51	-	170
Mar-27 10.50	0.88	-	-	-	36.93	0.45	-	14
Mar-27 12.00	0.48	-	-	-	36.26	0.29	-	200
Mar-27 13.00	0.32	-	-	-	35.80	0.21	-	518
Mar-27 14.00	0.20	-	-	-	35.35	0.15	-	15
Jun-27 9.00	1.71	-	-	-	38.23	0.64	-	8
Jun-27 9.25	1.57	-	-	-	37.64	0.61	-	3
Jun-27 10.00	1.24	-	-	-	36.76	0.53	-	10
Jun-27 12.50	0.54	-	-	-	35.98	0.30	-	250
Jun-27 16.00	0.15	-	-	-	34.88	0.10	-	850
Sep-27 15.00	0.29	-	-	-	35.16	0.17	-	10
Dec-27 8.75	2.02	-	-	-	37.94	0.67	-	15
Dec-27 11.00	1.11	-	-	-	36.05	0.46	-	1
Dec-27 11.50	0.96	-	-	-	35.94	0.42	-	5
Dec-27 15.00	0.36	-	-	-	35.21	0.20	-	2
Mar-28 15.00	0.46	-	-	-	35.11	0.23	-	3
Dec-28 12.00	1.10	-	-	-	33.50	0.43	-	1
Dec-28 15.50	0.52	-	-	-	32.77	0.24	-	3
Dec-28 16.50	0.41	-	-	-	32.56	0.20	-	2
Dec-28 17.50	0.33	-	-	-	32.35	0.17	-	2
Dec-29 15.50	0.71	-	-	-	31.78	0.29	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.75	-	-	-	-	50.17	-	-	40
Jun-26 6.25	-	-	-	-	48.17	-	-	5
Jun-26 6.75	-	-	-	-	46.16	-	-	2
Jun-26 7.00	-	-	-	-	45.16	-	-	2
Jun-26 7.50	-	-	-	-	43.16	-0.01	-	46
Jun-26 7.75	0.01	-	-	-	42.15	-0.02	-	5
Jun-26 8.00	0.01	-	-	-	41.15	-0.03	-	1,575
Jun-26 8.25	0.03	-	-	-	40.15	-0.06	-	382
Jun-26 8.50	0.05	-	-	-	39.15	-0.10	-	134
Jun-26 8.75	0.08	-	-	-	38.15	-0.16	-	50
Jun-26 9.00	0.13	-	-	-	37.14	-0.24	-	283
Jun-26 9.25	0.20	-	-	-	36.14	-0.33	-	327
Jun-26 9.50	0.30	0.35	0.35	0.35	35.14	-0.45	1	98
Jun-26 9.75	0.43	0.50	0.50	0.50	34.67	-0.57	40	115
Jun-26 10.00	0.59	-	-	-	34.39	-0.68	-	104
Jun-26 10.50	0.98	-	-	-	33.81	-0.86	-	825
Jun-26 11.00	1.45	-	-	-	33.24	-0.96	-	422
Jun-26 11.50	1.94	-	-	-	32.66	-1.00	-	21
Jun-26 12.00	2.44	2.50	2.72	2.50	32.09	-1.00	9	25
Jun-26 12.50	2.94	-	-	-	31.51	-1.00	-	15
Jun-26 14.00	4.44	-	-	-	29.78	-1.00	-	4
Jun-26 17.00	7.44	-	-	-	26.33	-1.00	-	5
Jun-26 20.00	10.44	-	-	-	24.00	-1.00	-	1
Jun-26 21.00	11.44	-	-	-	24.00	-1.00	-	9
Jul-26 7.75	0.06	-	-	-	41.82	-0.08	-	2
Jul-26 8.00	0.08	-	-	-	40.85	-0.11	-	6
Jul-26 8.25	0.12	-	-	-	39.89	-0.15	-	8
Jul-26 8.50	0.17	-	-	-	38.92	-0.20	-	32
Jul-26 8.75	0.22	0.21	0.21	0.21	37.95	-0.25	30	86
Jul-26 9.00	0.30	-	-	-	36.98	-0.32	-	36
Jul-26 9.25	0.39	0.33	0.33	0.33	36.02	-0.39	1	65
Jul-26 9.75	0.63	-	-	-	34.61	-0.55	-	10
Aug-26 8.50	0.29	-	-	-	39.70	-0.25	-	2
Aug-26 9.25	0.54	-	-	-	36.80	-0.40	-	2
Aug-26 9.50	0.64	-	-	-	35.83	-0.46	-	1
Sep-26 6.50	0.06	-	-	-	45.96	-0.05	-	10
Sep-26 7.25	0.13	-	-	-	43.24	-0.10	-	4
Sep-26 7.50	0.16	-	-	-	42.34	-0.13	-	14
Sep-26 7.75	0.20	0.22	0.22	0.22	41.43	-0.15	1	3
Sep-26 8.00	0.25	-	-	-	40.52	-0.19	-	31
Sep-26 8.25	0.30	-	-	-	39.62	-0.22	-	10
Sep-26 8.50	0.37	-	-	-	38.71	-0.26	-	91
Sep-26 8.75	0.44	-	-	-	37.80	-0.30	-	40
Sep-26 9.00	0.52	-	-	-	36.90	-0.35	-	56
Sep-26 9.25	0.62	-	-	-	35.99	-0.40	-	47
Sep-26 9.50	0.72	0.78	0.78	0.78	35.08	-0.46	8	44
Sep-26 9.75	0.86	-	-	-	34.70	-0.51	-	5
Sep-26 10.00	1.00	1.04	1.04	1.00	34.49	-0.56	15	39
Sep-26 10.50	1.33	-	-	-	34.08	-0.67	-	115
Sep-26 11.00	1.71	1.78	1.78	1.78	33.66	-0.76	3	96
Sep-26 11.50	2.13	-	-	-	33.24	-0.83	-	39
Sep-26 12.00	2.57	-	-	-	32.82	-0.89	-	22
Sep-26 16.00	6.48	-	-	-	29.47	-1.00	-	4
Dec-26 6.00	0.13	-	-	-	47.64	-0.07	-	25
Dec-26 6.25	0.15	-	-	-	46.83	-0.09	-	5
Dec-26 6.50	0.19	-	-	-	46.02	-0.11	-	1
Dec-26 6.75	0.23	-	-	-	45.21	-0.12	-	25
Dec-26 7.00	0.27	-	-	-	44.40	-0.14	-	10
Dec-26 7.25	0.32	-	-	-	43.59	-0.17	-	278
Dec-26 7.50	0.37	-	-	-	42.78	-0.19	-	29
Dec-26 7.75	0.43	-	-	-	41.96	-0.22	-	26
Dec-26 8.00	0.50	-	-	-	41.15	-0.24	-	274
Dec-26 8.25	0.57	-	-	-	40.34	-0.28	-	1
Dec-26 8.50	0.64	-	-	-	39.53	-0.31	-	756
Dec-26 8.75	0.74	-	-	-	38.72	-0.34	-	13
Dec-26 9.00	0.83	-	-	-	37.91	-0.38	-	107
Dec-26 9.25	0.93	-	-	-	37.10	-0.42	-	72
Dec-26 9.50	1.05	-	-	-	36.29	-0.46	-	396
Dec-26 9.75	1.19	-	-	-	35.99	-0.49	-	13
Dec-26 10.00	1.33	-	-	-	35.86	-0.53	-	2,269
Dec-26 10.50	1.66	-	-	-	35.60	-0.60	-	5
Dec-26 11.00	2.01	-	-	-	35.34	-0.67	-	280
Dec-26 11.50	2.39	-	-	-	35.08	-0.73	-	7
Dec-26 12.00	2.80	-	-	-	34.82	-0.79	-	1
Dec-26 12.50	3.22	-	-	-	34.55	-0.83	-	1
Dec-26 13.00	3.67	-	-	-	34.29	-0.87	-	10
Dec-26 13.50	4.12	-	-	-	34.03	-0.90	-	93
Mar-27 6.25	0.26	-	-	-	45.83	-0.11	-	50
Mar-27 6.50	0.30	-	-	-	45.16	-0.13	-	17
Mar-27 6.75	0.35	-	-	-	44.49	-0.15	-	250
Mar-27 7.00	0.40	-	-	-	43.82	-0.17	-	163
Mar-27 7.25	0.46	-	-	-	43.15	-0.19	-	76
Mar-27 7.50	0.52	-	-	-	42.47	-0.21	-	65
Mar-27 7.75	0.59	-	-	-	41.80	-0.23	-	26
Mar-27 8.00	0.67	-	-	-	41.13	-0.26	-	27
Mar-27 8.50	0.83	-	-	-	39.79	-0.32	-	11
Mar-27 8.75	0.93	-	-	-	39.12	-0.34	-	1
Mar-27 9.00	1.03	-	-	-	38.45	-0.37	-	1,131
Mar-27 9.25	1.14	-	-	-	37.78	-0.41	-	2
Mar-27 10.00	1.54	-	-	-	36.74	-0.50	-	5
Mar-27 10.50	1.86	-	-	-	36.51	-0.56	-	14
Mar-27 16.00	6.53	-	-	-	34.02	-0.95	-	3
Jun-27 6.00	0.29	-	-	-	45.83	-0.11	-	20
Jun-27 12.00	3.09	-	-	-	36.63	-0.68	-	206
Jun-27 12.50	3.48	-	-	-	36.47	-0.72	-	397
Jun-27 13.00	3.89	-	-	-	36.31	-0.76	-	195
Dec-27 8.25	1.20	-	-	-	40.25	-0.31	-	1
Dec-27 8.75	1.40	-	-	-	39.28	-0.35	-	3
Dec-27 10.50	2.36	-	-	-	37.49	-0.50	-	242
Dec-27 11.00	2.70	-	-	-	37.39	-0.54	-	228
Dec-27 11.50	3.04	-	-	-	37.28	-0.58	-	30
Mar-28 9.50	1.88	-	-	-	37.96	-0.41	-	268
Mar-28 10.00	2.17	-	-	-	37.76	-0.45	-	260
Jun-28 6.00	0.58	-	-	-	43.04	-0.15	-	26
Jun-28 8.25	1.36	-	-	-	39.20	-0.30	-	2
Dec-28 6.50	0.83	-	-	-	40.32	-0.19	-	25
Dec-28 7.00	1.00	-	-	-	39.55	-0.22	-	1
Dec-28 8.00	1.39	-	-	-	38.02	-0.29	-	4
Jun-29 8.50	1.68	-	-	-	35.97	-0.32	-	2
Dec-29 8.50	1.76	-	-	-	34.97	-0.32	-	3
Dec-30 10.00	2.69	-	-	-	32.77	-0.41	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	30.53	0.01	-	55
Dec-26 11.50	0.41	-	-	-	37.25	0.28	-	65
Dec-26 15.00	0.05	-	-	-	35.42	0.05	-	15
Jun-27 11.50	0.76	-	-	-	36.29	0.37	-	50
Dec-27 11.50	0.95	-	-	-	35.94	0.39	-	30
Jun-28 11.50	1.17	-	-	-	34.95	0.43	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.50	0.05	-	-	-	39.15	-0.10	-	10
Jun-26 9.00	0.13	-	-	-	37.14	-0.24	-	10
Sep-26 9.00	0.52	-	-	-	36.90	-0.35	-	10

	Previous Close	4.90		28/05/26
	IAG Close	4.92		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	1.92	-	-	-	45.73	1.00	-	1
Jun-26 3.80	1.12	-	-	-	42.90	0.99	-	4
Jun-26 4.00	0.92	-	-	-	42.20	0.98	-	2
Jun-26 4.10	0.83	-	-	-	41.85	0.97	-	8
Jun-26 4.20	0.73	-	-	-	41.49	0.95	-	4
Jun-26 4.30	0.64	-	-	-	41.14	0.92	-	8
Jun-26 4.40	0.55	-	-	-	40.79	0.88	-	41
Jun-26 4.50	0.47	-	-	-	40.44	0.83	-	79
Jun-26 4.60	0.39	-	-	-	40.08	0.77	-	39
Jun-26 4.70	0.32	-	-	-	39.73	0.70	-	31
Jun-26 4.80	0.26	-	-	-	39.38	0.62	-	148
Jun-26 4.90	0.20	-	-	-	39.03	0.54	-	16
Jun-26 5.00	0.15	-	-	-	38.82	0.45	-	72
Jun-26 5.25	0.07	-	-	-	38.38	0.26	-	22
Jun-26 5.50	0.03	-	-	-	37.94	0.13	-	25
Jun-26 5.75	0.01	-	-	-	37.50	0.05	-	20
Jul-26 4.30	0.69	-	-	-	43.05	0.84	-	100
Jul-26 4.80	0.34	-	-	-	41.35	0.59	-	10
Jul-26 5.00	0.25	-	-	-	40.82	0.48	-	5
Jul-26 5.25	0.15	-	-	-	40.39	0.34	-	3
Aug-26 5.25	0.25	0.22	0.22	0.22	40.98	0.40	1	1
Sep-26 2.60	2.32	-	-	-	47.93	1.00	-	10
Sep-26 3.00	1.92	-	-	-	46.74	0.99	-	1
Sep-26 3.80	1.18	-	-	-	44.35	0.88	-	10
Sep-26 4.00	1.02	-	-	-	43.75	0.84	-	6
Sep-26 4.20	0.87	-	-	-	43.16	0.78	-	16
Sep-26 4.30	0.80	-	-	-	42.86	0.75	-	5
Sep-26 4.40	0.73	-	-	-	42.56	0.72	-	4
Sep-26 4.50	0.67	-	-	-	42.26	0.68	-	14
Sep-26 4.60	0.61	-	-	-	41.96	0.65	-	59
Sep-26 4.70	0.55	-	-	-	41.66	0.62	-	11
Sep-26 4.80	0.50	-	-	-	41.37	0.58	-	13
Sep-26 4.90	0.44	-	-	-	41.07	0.55	-	20
Sep-26 5.00	0.40	-	-	-	40.88	0.51	-	67
Sep-26 5.25	0.30	0.27	0.27	0.27	40.48	0.42	1	59
Sep-26 5.50	0.22	-	-	-	40.07	0.34	-	97
Sep-26 5.75	0.16	-	-	-	39.66	0.27	-	57
Sep-26 6.00	0.11	-	-	-	39.26	0.21	-	30
Dec-26 2.40	2.52	-	-	-	45.67	1.00	-	9
Dec-26 2.90	2.03	-	-	-	44.48	0.98	-	1
Dec-26 3.00	1.94	-	-	-	44.25	0.97	-	1
Dec-26 3.50	1.50	-	-	-	43.06	0.89	-	1
Dec-26 4.00	1.11	-	-	-	41.87	0.80	-	2
Dec-26 4.20	0.97	-	-	-	41.40	0.75	-	30
Dec-26 4.30	0.91	-	-	-	41.16	0.73	-	3
Dec-26 4.40	0.84	-	-	-	40.92	0.70	-	3
Dec-26 4.50	0.79	-	-	-	40.69	0.67	-	6
Dec-26 4.60	0.73	-	-	-	40.45	0.65	-	2
Dec-26 4.80	0.62	-	-	-	39.98	0.59	-	2
Dec-26 4.90	0.58	-	-	-	39.74	0.56	-	1
Dec-26 5.00	0.53	-	-	-	39.55	0.54	-	1,001
Dec-26 5.25	0.42	-	-	-	39.09	0.47	-	755
Dec-26 5.50	0.34	-	-	-	38.63	0.40	-	1,405
Dec-26 5.75	0.27	-	-	-	38.17	0.34	-	4
Dec-26 6.00	0.21	-	-	-	37.72	0.28	-	1
Mar-27 4.00	1.19	-	-	-	40.84	0.77	-	12
Mar-27 4.10	1.12	-	-	-	40.63	0.75	-	1
Mar-27 4.20	1.06	-	-	-	40.42	0.73	-	6
Mar-27 4.30	0.99	-	-	-	40.20	0.71	-	5
Mar-27 4.60	0.83	-	-	-	39.57	0.64	-	1
Mar-27 4.70	0.78	-	-	-	39.36	0.62	-	3
Mar-27 4.80	0.72	-	-	-	39.15	0.60	-	2
Mar-27 5.00	0.64	-	-	-	38.76	0.55	-	3
Mar-27 5.25	0.53	-	-	-	38.30	0.49	-	1
Mar-27 6.25	0.24	-	-	-	36.47	0.28	-	250
Jun-27 2.00	2.92	-	-	-	42.12	1.00	-	2
Jun-27 2.20	2.72	-	-	-	41.75	1.00	-	25
Jun-27 2.30	2.62	-	-	-	41.57	1.00	-	25
Jun-27 2.40	2.52	-	-	-	41.39	0.99	-	25
Jun-27 3.00	1.98	-	-	-	40.29	0.92	-	5
Jun-27 4.00	1.24	-	-	-	38.46	0.77	-	3
Jun-27 4.10	1.17	-	-	-	38.27	0.75	-	2
Jun-27 4.40	0.99	-	-	-	37.72	0.69	-	3
Jun-27 4.50	0.94	-	-	-	37.54	0.67	-	1
Jun-27 4.90	0.74	-	-	-	36.81	0.58	-	3
Jun-27 5.00	0.70	-	-	-	36.65	0.56	-	2
Sep-27 4.50	0.97	-	-	-	36.04	0.67	-	1
Sep-27 5.25	0.63	-	-	-	34.93	0.52	-	3
Dec-27 2.00	2.92	-	-	-	40.28	1.00	-	25
Dec-27 2.10	2.82	-	-	-	40.12	1.00	-	25
Dec-27 2.20	2.72	-	-	-	39.97	1.00	-	25
Dec-27 2.30	2.62	-	-	-	39.81	0.99	-	25
Dec-27 2.40	2.53	-	-	-	39.65	0.98	-	25
Dec-27 3.70	1.50	-	-	-	37.63	0.81	-	1
Dec-27 4.50	1.04	-	-	-	36.38	0.67	-	1
Mar-28 6.00	0.54	-	-	-	34.97	0.43	-	2
Jun-28 5.00	0.98	-	-	-	37.45	0.60	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.40	-	-	-	-	49.11	-	-	3
Jun-26 2.70	-	-	-	-	48.05	-	-	10
Jun-26 2.80	-	-	-	-	47.70	-	-	50
Jun-26 2.90	-	-	-	-	47.35	-	-	2
Jun-26 3.00	-	-	-	-	47.00	-	-	50
Jun-26 3.20	-	-	-	-	46.29	-	-	40
Jun-26 3.30	-	-	-	-	45.94	-	-	40
Jun-26 3.40	-	-	-	-	45.59	-	-	70
Jun-26 3.50	-	-	-	-	45.23	-	-	61
Jun-26 3.60	-	-	-	-	44.88	-	-	70
Jun-26 3.70	-	-	-	-	44.53	-	-	1
Jun-26 3.80	-	-	-	-	44.17	-0.01	-	25
Jun-26 3.90	-	-	-	-	43.82	-0.01	-	160
Jun-26 4.00	-	-	-	-	43.47	-0.02	-	34
Jun-26 4.10	0.01	-	-	-	43.12	-0.04	-	535
Jun-26 4.20	0.01	-	-	-	42.76	-0.06	-	204
Jun-26 4.30	0.02	-	-	-	42.41	-0.09	-	1,244
Jun-26 4.40	0.03	-	-	-	42.06	-0.13	-	35
Jun-26 4.50	0.05	0.06	0.06	0.06	41.71	-0.18	100	224
Jun-26 4.60	0.07	-	-	-	41.35	-0.24	-	16
Jun-26 4.70	0.10	-	-	-	41.00	-0.31	-	20
Jun-26 4.80	0.14	-	-	-	40.65	-0.38	-	51
Jun-26 4.90	0.18	-	-	-	40.30	-0.46	-	28
Jun-26 5.00	0.24	-	-	-	40.09	-0.54	-	81
Jun-26 5.25	0.41	-	-	-	39.65	-0.73	-	2
Jun-26 5.75	0.84	-	-	-	38.77	-0.95	-	1
Jun-26 6.00	1.08	-	-	-	38.33	-0.99	-	4
Jul-26 3.80	0.02	-	-	-	45.40	-0.06	-	3
Jul-26 4.00	0.04	-	-	-	44.73	-0.10	-	4
Jul-26 4.10	0.06	-	-	-	44.39	-0.13	-	5
Sep-26 2.20	-	-	-	-	49.73	-	-	3
Sep-26 2.50	-	-	-	-	48.84	-	-	65
Sep-26 3.20	0.02	-	-	-	46.75	-0.04	-	50
Sep-26 3.30	0.03	-	-	-	46.45	-0.05	-	15
Sep-26 3.50	0.05	-	-	-	45.85	-0.08	-	17
Sep-26 3.90	0.11	-	-	-	44.66	-0.15	-	5
Sep-26 4.00	0.13	0.13	0.13	0.13	44.36	-0.17	5	205
Sep-26 4.10	0.15	-	-	-	44.06	-0.20	-	224
Sep-26 4.20	0.18	-	-	-	43.77	-0.23	-	2
Sep-26 4.40	0.24	-	-	-	43.17	-0.29	-	21
Sep-26 4.50	0.28	-	-	-	42.87	-0.32	-	70
Sep-26 4.70	0.36	-	-	-	42.27	-0.39	-	22
Sep-26 4.80	0.41	-	-	-	41.98	-0.42	-	82
Sep-26 4.90	0.45	-	-	-	41.68	-0.46	-	10
Sep-26 5.00	0.51	-	-	-	41.49	-0.49	-	101
Sep-26 6.25	1.44	-	-	-	39.46	-0.86	-	10
Dec-26 2.60	0.01	-	-	-	44.81	-0.02	-	4
Dec-26 2.80	0.02	-	-	-	44.33	-0.03	-	20
Dec-26 2.90	0.03	-	-	-	44.09	-0.04	-	20
Dec-26 3.30	0.07	-	-	-	43.15	-0.09	-	20
Dec-26 3.50	0.10	-	-	-	42.67	-0.12	-	24
Dec-26 3.70	0.14	-	-	-	42.20	-0.15	-	4
Dec-26 3.80	0.16	-	-	-	41.96	-0.17	-	152
Dec-26 3.90	0.19	-	-	-	41.72	-0.19	-	2
Dec-26 4.00	0.22	-	-	-	41.48	-0.21	-	817
Dec-26 4.10	0.25	-	-	-	41.25	-0.24	-	12
Dec-26 4.20	0.28	-	-	-	41.01	-0.26	-	55
Dec-26 4.30	0.32	-	-	-	40.77	-0.29	-	7
Dec-26 4.40	0.35	-	-	-	40.53	-0.31	-	54
Dec-26 4.50	0.39	-	-	-	40.30	-0.34	-	74
Dec-26 4.60	0.44	-	-	-	40.06	-0.37	-	12
Dec-26 4.80	0.53	0.47	0.47	0.47	39.59	-0.42	1	4
Dec-26 5.00	0.64	0.59	0.59	0.59	39.16	-0.48	150	157
Dec-26 6.00	1.31	-	-	-	37.33	-0.73	-	100
Mar-27 3.20	0.09	-	-	-	41.85	-0.09	-	40
Mar-27 3.50	0.15	-	-	-	41.22	-0.14	-	17
Mar-27 3.70	0.20	-	-	-	40.80	-0.17	-	20
Mar-27 4.00	0.28	-	-	-	40.17	-0.23	-	4
Mar-27 4.10	0.32	-	-	-	39.96	-0.25	-	1
Mar-27 4.40	0.43	-	-	-	39.32	-0.32	-	20
Mar-27 4.60	0.52	-	-	-	38.90	-0.36	-	25
Mar-27 4.70	0.56	-	-	-	38.69	-0.39	-	253
Mar-27 4.80	0.61	-	-	-	38.48	-0.41	-	2
Mar-27 5.00	0.72	-	-	-	38.09	-0.46	-	3
Jun-27 3.50	0.18	-	-	-	39.29	-0.15	-	30
Jun-27 4.00	0.32	-	-	-	38.38	-0.24	-	3
Jun-27 4.10	0.36	-	-	-	38.19	-0.26	-	2
Jun-27 4.40	0.47	-	-	-	37.64	-0.32	-	3
Jun-27 4.50	0.52	-	-	-	37.46	-0.34	-	1
Jun-27 5.00	0.77	-	-	-	36.57	-0.45	-	2
Sep-27 4.50	0.58	-	-	-	36.40	-0.34	-	2
Dec-27 3.20	0.19	-	-	-	38.91	-0.13	-	15,000
Dec-27 3.50	0.27	-	-	-	38.44	-0.17	-	20
Dec-27 4.00	0.44	-	-	-	37.66	-0.25	-	1
Dec-27 4.60	0.70	-	-	-	36.72	-0.36	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.73	-	-	-	41.49	0.94	-	1
Dec-29 3.40	1.95	-	-	-	42.18	0.73	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.24	-	-	-	43.17	-0.28	-	8

	Previous Close	19.69		28/05/26
	IBERDROLA Close	19.55		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 w1 19.50	0.23	-	-	-	17.52	0.55	-	1
Jun-26 14.00	5.56	-	-	-	24.71	1.00	-	1
Jun-26 15.00	4.56	-	-	-	23.22	1.00	-	1
Jun-26 15.50	4.06	-	-	-	22.48	1.00	-	5
Jun-26 16.50	3.06	-	-	-	21.00	1.00	-	1,017
Jun-26 17.00	2.57	-	-	-	20.26	1.00	-	20,794
Jun-26 17.50	2.07	-	-	-	19.51	0.99	-	1,536
Jun-26 18.00	1.58	-	-	-	18.77	0.97	-	20,020
Jun-26 18.50	1.11	-	-	-	18.03	0.90	-	2,101
Jun-26 19.00	0.69	-	-	-	17.29	0.76	-	30,343
Jun-26 19.50	0.35	-	-	-	16.55	0.54	-	5,104
Jun-26 20.00	0.15	-	-	-	16.43	0.30	-	79
Jun-26 21.00	0.01	-	-	-	16.31	0.04	-	1,700
Jun-26 22.00	-	-	-	-	16.19	-	-	2,500
Jul-26 19.00	0.77	-	-	-	16.70	0.72	-	1
Jul-26 19.50	0.45	-	-	-	16.00	0.54	-	25,001
Jul-26 20.00	0.24	0.20	0.20	0.20	15.91	0.35	1	5
Aug-26 20.00	0.32	-	-	-	15.99	0.36	-	1
Sep-26 14.50	5.08	-	-	-	23.36	1.00	-	51
Sep-26 15.00	4.58	-	-	-	22.70	1.00	-	25
Sep-26 15.50	4.08	-	-	-	22.03	1.00	-	28
Sep-26 16.50	3.09	-	-	-	20.70	0.98	-	2
Sep-26 17.00	2.61	-	-	-	20.04	0.96	-	15
Sep-26 17.50	2.14	-	-	-	19.37	0.92	-	1
Sep-26 18.00	1.69	-	-	-	18.71	0.86	-	93
Sep-26 19.00	0.93	-	-	-	17.37	0.64	-	17
Sep-26 19.50	0.63	-	-	-	16.71	0.51	-	30,000
Sep-26 20.00	0.42	-	-	-	16.63	0.38	-	38
Sep-26 21.00	0.18	-	-	-	16.58	0.19	-	184
Sep-26 22.00	0.06	-	-	-	16.52	0.08	-	414
Dec-26 14.00	5.58	-	-	-	23.98	1.00	-	10
Dec-26 14.50	5.08	-	-	-	23.38	1.00	-	2
Dec-26 15.00	4.58	-	-	-	22.77	0.99	-	8,029
Dec-26 15.50	4.10	-	-	-	22.17	0.98	-	175
Dec-26 16.00	3.61	-	-	-	21.56	0.96	-	21,677
Dec-26 16.50	3.15	-	-	-	20.96	0.92	-	300
Dec-26 17.00	2.70	-	-	-	20.35	0.87	-	10,500
Dec-26 17.50	2.27	-	-	-	19.75	0.82	-	2
Dec-26 18.00	1.89	-	-	-	19.14	0.74	-	19,513
Dec-26 18.50	1.53	-	-	-	18.54	0.67	-	32
Dec-26 19.00	1.21	-	-	-	17.93	0.59	-	99
Dec-26 19.50	0.94	-	-	-	17.32	0.51	-	26,522
Dec-26 20.00	0.72	-	-	-	17.19	0.43	-	6,548
Dec-26 21.00	0.41	0.38	0.38	0.38	17.02	0.28	1	303
Dec-26 22.00	0.21	-	-	-	16.85	0.17	-	10
Dec-26 23.00	0.10	-	-	-	16.68	0.09	-	7
Dec-26 24.00	0.05	-	-	-	16.51	0.05	-	1
Mar-27 12.00	7.57	-	-	-	25.53	1.00	-	5
Mar-27 15.00	4.59	-	-	-	22.41	0.98	-	1
Mar-27 16.00	3.65	-	-	-	21.37	0.93	-	10
Mar-27 16.50	3.20	-	-	-	20.85	0.88	-	5
Mar-27 17.00	2.78	-	-	-	20.33	0.83	-	50
Mar-27 18.00	2.02	-	-	-	19.29	0.71	-	6
Mar-27 19.50	1.12	-	-	-	17.73	0.51	-	2
Mar-27 20.00	0.90	-	-	-	17.59	0.45	-	58
Mar-27 21.00	0.57	-	-	-	17.38	0.32	-	555
Mar-27 23.00	0.19	-	-	-	16.97	0.14	-	15
Mar-27 26.00	0.02	-	-	-	16.36	0.02	-	1
Jun-27 16.00	3.72	-	-	-	21.27	0.88	-	7
Jun-27 17.00	2.92	-	-	-	20.37	0.78	-	100
Jun-27 17.50	2.56	-	-	-	19.92	0.73	-	100
Jun-27 18.50	1.90	-	-	-	19.01	0.63	-	7
Jun-27 19.00	1.60	-	-	-	18.56	0.58	-	5,500
Jun-27 19.50	1.34	-	-	-	18.11	0.52	-	7
Jun-27 21.00	0.76	-	-	-	17.77	0.36	-	1,005
Jun-27 22.00	0.50	-	-	-	17.57	0.26	-	1
Sep-27 16.50	3.35	-	-	-	20.88	0.81	-	10,100
Sep-27 17.00	2.97	-	-	-	20.47	0.77	-	100
Sep-27 17.50	2.62	-	-	-	20.06	0.72	-	100
Dec-27 10.00	9.57	-	-	-	26.01	1.00	-	30
Dec-27 13.00	6.58	-	-	-	23.70	1.00	-	66,405
Dec-27 14.00	5.59	-	-	-	22.94	0.98	-	5
Dec-27 14.50	5.11	-	-	-	22.55	0.96	-	20,000
Dec-27 15.00	4.66	-	-	-	22.17	0.92	-	6
Dec-27 16.00	3.82	-	-	-	21.40	0.83	-	26
Dec-27 16.50	3.44	-	-	-	21.02	0.79	-	25
Dec-27 17.00	3.07	-	-	-	20.63	0.75	-	7,530
Dec-27 17.50	2.74	-	-	-	20.25	0.71	-	25
Dec-27 18.00	2.42	-	-	-	19.87	0.66	-	10,000
Dec-27 18.50	2.11	-	-	-	19.48	0.62	-	251
Dec-27 19.00	1.85	-	-	-	19.10	0.57	-	156
Dec-27 19.50	1.58	-	-	-	18.71	0.53	-	395
Dec-27 20.00	1.38	-	-	-	18.60	0.48	-	13,460
Dec-27 21.00	1.01	-	-	-	18.43	0.39	-	10
Dec-27 22.00	0.74	-	-	-	18.26	0.31	-	5,004
Dec-27 23.00	0.53	-	-	-	18.09	0.24	-	6
Dec-27 24.00	0.37	-	-	-	17.92	0.18	-	9
Dec-27 25.00	0.25	-	-	-	17.75	0.13	-	2
Mar-28 14.00	5.58	-	-	-	22.85	0.98	-	32
Mar-28 19.00	1.94	-	-	-	19.27	0.57	-	1
Mar-28 20.00	1.48	-	-	-	18.82	0.49	-	101
Mar-28 21.00	1.12	-	-	-	18.68	0.40	-	5
Mar-28 26.00	0.23	-	-	-	18.00	0.12	-	1
Dec-28 16.00	4.00	-	-	-	21.46	0.79	-	5,000
Dec-28 18.00	2.73	-	-	-	20.16	0.65	-	500
Dec-28 18.50	2.47	-	-	-	19.84	0.61	-	25
Dec-28 19.00	2.20	-	-	-	19.51	0.57	-	1
Dec-28 24.00	0.72	-	-	-	18.78	0.26	-	15
Dec-29 15.00	4.83	-	-	-	22.16	0.83	-	1
Dec-29 18.00	2.96	-	-	-	20.32	0.64	-	6,000
Dec-29 19.00	2.43	-	-	-	19.70	0.57	-	25
Dec-30 18.00	3.29	-	-	-	21.66	0.63	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	-	-	-	-	30.18	-	-	25
Jun-26 12.00	-	-	-	-	27.21	-	-	3
Jun-26 13.00	-	-	-	-	25.73	-	-	7,251
Jun-26 13.50	-	-	-	-	24.99	-	-	304
Jun-26 14.00	-	-	-	-	24.25	-	-	1,000
Jun-26 14.50	-	-	-	-	23.51	-	-	172
Jun-26 15.00	-	-	-	-	22.76	-	-	13,150
Jun-26 15.50	-	-	-	-	22.02	-	-	109
Jun-26 16.00	-	-	-	-	21.28	-	-	20,004
Jun-26 16.50	-	-	-	-	20.54	-	-	6,287
Jun-26 17.00	-	-	-	-	19.80	-	-	8,011
Jun-26 17.50	-	-	-	-	19.05	-0.01	-	94,503
Jun-26 18.00	0.01	-	-	-	18.31	-0.03	-	22,041
Jun-26 18.50	0.04	-	-	-	17.57	-0.09	-	66,512
Jun-26 19.00	0.11	-	-	-	16.83	-0.23	-	61,015
Jun-26 19.50	0.28	0.28	0.28	0.28	16.09	-0.46	2	51,029
Jun-26 20.00	0.58	-	-	-	15.97	-0.71	-	5,001
Jun-26 21.00	1.46	-	-	-	15.85	-0.98	-	7
Jul-26 17.00	0.02	-	-	-	18.87	-0.04	-	5
Jul-26 18.00	0.11	-	-	-	17.47	-0.16	-	14
Jul-26 18.50	0.21	-	-	-	16.77	-0.27	-	64,506
Jul-26 19.00	0.38	-	-	-	16.07	-0.43	-	33,035
Jul-26 19.50	0.63	0.63	0.63	0.63	15.37	-0.61	5	25,007
Aug-26 19.00	0.50	-	-	-	16.11	-0.43	55,000	55,000
Aug-26 19.50	0.74	-	-	-	15.43	-0.58	-	1
Sep-26 9.75	-	-	-	-	28.88	-	-	25
Sep-26 13.00	-	-	-	-	24.56	-	-	153
Sep-26 13.50	-	-	-	-	23.89	-	-	44
Sep-26 14.00	-	-	-	-	23.23	-0.01	-	135
Sep-26 14.50	0.01	-	-	-	22.56	-0.01	-	135
Sep-26 15.00	0.02	-	-	-	21.90	-0.02	-	51
Sep-26 15.50	0.03	-	-	-	21.23	-0.03	-	12
Sep-26 16.00	0.05	-	-	-	20.57	-0.05	-	1
Sep-26 16.50	0.08	-	-	-	19.90	-0.08	-	63
Sep-26 17.00	0.12	-	-	-	19.24	-0.11	-	5,020
Sep-26 17.50	0.18	-	-	-	18.57	-0.17	-	12
Sep-26 18.00	0.28	-	-	-	17.91	-0.24	-	540
Sep-26 18.50	0.42	-	-	-	17.24	-0.33	-	30,002
Sep-26 19.00	0.60	-	-	-	16.57	-0.43	-	23,029
Sep-26 19.50	0.83	-	-	-	15.91	-0.55	-	20,001
Sep-26 20.00	1.15	-	-	-	15.83	-0.67	-	10
Sep-26 21.00	1.94	-	-	-	15.78	-0.85	-	12
Dec-26 9.00	-	-	-	-	28.97	-	-	2,000
Dec-26 9.50	-	-	-	-	28.36	-	-	2
Dec-26 9.75	-	-	-	-	28.06	-	-	25
Dec-26 10.50	-	-	-	-	27.15	-	-	502
Dec-26 11.00	-	-	-	-	26.55	-	-	1,348
Dec-26 11.50	-	-	-	-	25.94	-	-	26
Dec-26 12.00	0.01	-	-	-	25.34	-	-	10,150
Dec-26 13.00	0.01	-	-	-	24.13	-0.01	-	21
Dec-26 13.50	0.02	-	-	-	23.52	-0.02	-	10,000
Dec-26 14.00	0.03	-	-	-	22.91	-0.02	-	15,010
Dec-26 14.50	0.05	-	-	-	22.31	-0.03	-	23
Dec-26 15.00	0.07	-	-	-	21.70	-0.05	-	2
Dec-26 15.50	0.10	-	-	-	21.10	-0.07	-	30
Dec-26 16.00	0.14	-	-	-	20.49	-0.09	-	34,287
Dec-26 16.50	0.20	-	-	-	19.89	-0.13	-	260
Dec-26 17.00	0.26	-	-	-	19.28	-0.17	-	67,050
Dec-26 17.50	0.36	-	-	-	18.68	-0.22	-	10,002
Dec-26 18.00	0.48	-	-	-	18.07	-0.28	-	83,778
Dec-26 18.50	0.62	-	-	-	17.47	-0.35	-	7,404
Dec-26 19.50	1.03	-	-	-	16.25	-0.52	-	16,526
Dec-26 20.00	1.33	-	-	-	16.12	-0.61	-	14,709
Dec-26 21.00	2.04	-	-	-	15.95	-0.77	-	1
Mar-27 10.50	-	-	-	-	25.70	-	-	1
Mar-27 14.00	0.08	-	-	-	22.06	-0.05	-	1
Mar-27 15.00	0.14	-	-	-	21.02	-0.08	-	1
Mar-27 16.00	0.25	-	-	-	19.98	-0.14	-	14
Mar-27 16.50	0.34	-	-	-	19.46	-0.17	-	4
Mar-27 18.00	0.68	-	-	-	17.90	-0.32	-	4
Mar-27 18.50	0.86	-	-	-	17.38	-0.38	-	2
Mar-27 19.00	1.06	-	-	-	16.86	-0.45	-	1
Mar-27 19.50	1.29	1.23	1.23	1.23	16.34	-0.52	1	3
Mar-27 24.00	4.85	-	-	-	15.38	-0.95	-	1
Jun-27 15.00	0.22	-	-	-	21.21	-0.10	-	10
Jun-27 16.00	0.36	-	-	-	20.30	-0.16	-	1,000
Jun-27 17.00	0.56	-	-	-	19.40	-0.23	-	5,500
Jun-27 18.00	0.85	-	-	-	18.50	-0.33	-	4
Jun-27 19.00	1.23	-	-	-	17.59	-0.44	-	9
Jun-27 19.50	1.46	-	-	-	17.14	-0.50	-	50
Jun-27 20.00	1.74	-	-	-	17.01	-0.57	-	13
Sep-27 16.00	0.52	-	-	-	20.19	-0.20	-	35,000
Sep-27 16.50	0.65	-	-	-	19.78	-0.24	-	200
Sep-27 17.00	0.78	-	-	-	19.37	-0.28	-	100
Sep-27 17.50	0.93	-	-	-	18.96	-0.32	-	200
Sep-27 18.00	1.11	-	-	-	18.55	-0.37	-	5,300
Sep-27 19.00	1.53	-	-	-	17.74	-0.47	-	50
Sep-27 19.50	1.76	-	-	-	17.33	-0.52	-	50
Sep-27 20.00	2.07	-	-	-	17.20	-0.58	-	25
Dec-27 9.50	0.02	-	-	-	24.68	-0.01	-	2,000
Dec-27 10.00	0.02	-	-	-	24.30	-0.01	-	5
Dec-27 11.50	0.07	-	-	-	23.14	-0.03	-	1,800
Dec-27 12.00	0.09	-	-	-	22.76	-0.04	-	30,000
Dec-27 13.00	0.15	-	-	-	21.99	-0.06	-	35,000
Dec-27 14.00	0.25	-	-	-	21.23	-0.10	-	10,000
Dec-27 14.50	0.31	-	-	-	20.84	-0.12	-	20,000
Dec-27 16.00	0.58	-	-	-	19.69	-0.21	-	25,000
Dec-27 16.50	0.71	-	-	-	19.31	-0.24	-	2
Dec-27 17.00	0.84	-	-	-	18.92	-0.28	-	2,750
Dec-27 17.50	1.00	-	-	-	18.54	-0.32	-	410
Dec-27 18.00	1.18	-	-	-	18.16	-0.37	-	409
Dec-27 18.50	1.37	-	-	-	17.77	-0.42	-	175
Dec-27 19.00	1.60	-	-	-	17.39	-0.47	-	1,800
Dec-27 19.50	1.83	-	-	-	17.00	-0.52	-	25
Dec-27 20.00	2.13	-	-	-	16.89	-0.57	-	12
Mar-28 18.00	1.28	-	-	-	17.83	-0.37	-	200
Dec-28 15.00	0.63	-	-	-	18.93	-0.19	-	5,000
Dec-28 24.00	5.43	-	-	-	15.60	-0.82	-	1
Dec-29 19.00	2.33	-	-	-	15.96	-0.48	-	2
Dec-30 14.50	0.98	-	-	-	18.62	-0.22	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.06	-	-	-	25.45	1.00	-	152
Jun-26 14.00	5.56	-	-	-	24.71	1.00	-	302
Jun-26 14.50	5.06	-	-	-	23.97	1.00	-	502
Jun-26 20.00	0.15	-	-	-	16.43	0.30	-	1
Jun-26 20.00	0.15	-	-	-	16.43	0.30	-	6,024
Jun-26 21.00	0.01	-	-	-	16.31	0.04	-	1
Sep-26 20.00	0.41	-	-	-	16.63	0.36	-	160
Dec-26 17.00	2.64	-	-	-	20.35	0.81	-	1
Dec-26 18.50	1.52	-	-	-	18.54	0.65	-	200
Dec-26 19.00	1.21	-	-	-	17.93	0.58	-	50
Dec-26 22.00	0.21	-	-	-	16.85	0.17	-	1
Dec-27 12.00	6.96	-	-	-	24.47	0.92	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.50	-	-	-	-	22.02	-	-	20
Jun-26 17.00	-	-	-	-	19.80	-	-	2
Jun-26 19.00	0.11	-	-	-	16.83	-0.23	-	4
Jun-26 19.50	0.28	-	-	-	16.09	-0.46	-	500
Jun-26 19.50	0.28	-	-	-	16.09	-0.46	-	10
Jun-26 21.00	1.44	-	-	-	15.85	-0.96	-	2
Jul-26 19.00	0.37	-	-	-	16.07	-0.43	-	10
Sep-26 13.00	-	-	-	-	24.56	-	-	500
Sep-26 15.00	0.02	-	-	-	21.90	-0.02	-	800
Sep-26 18.50	0.41	-	-	-	17.24	-0.32	-	25
Dec-26 15.00	0.07	-	-	-	21.70	-0.05	-	600
Dec-26 16.00	0.14	-	-	-	20.49	-0.09	-	1
Dec-26 19.00	0.79	-	-	-	16.86	-0.41	-	21
Dec-27 12.00	0.09	-	-	-	22.76	-0.04	-	2,000

	Previous Close	53.00		28/05/26
	INDITEX Close	53.76		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 32.90	20.90	-	-	-	58.18	1.00	-	3
Jun-26 46.44	7.58	-	-	-	43.24	0.93	-	25
Jun-26 47.41	6.69	6.60	6.60	6.60	42.17	0.90	150	300
Jun-26 50.31	4.23	-	-	-	38.97	0.77	-	101
Jun-26 52.00	2.98	-	-	-	37.10	0.66	-	4
Jun-26 52.25	2.81	-	-	-	36.83	0.65	-	967
Jun-26 54.17	1.70	-	-	-	35.04	0.49	-	253
Jun-26 56.11	0.94	-	-	-	34.46	0.33	-	69
Jun-26 58.05	0.47	0.40	0.40	0.40	33.88	0.19	2	92
Jun-26 59.99	0.21	-	-	-	33.31	0.10	-	300
Jun-26 61.92	0.08	-	-	-	32.73	0.04	-	25
Jun-26 63.85	0.03	-	-	-	32.16	0.02	-	32
Jun-26 67.72	-	-	-	-	31.01	-	-	1
Jul-26 52.25	3.25	-	-	-	29.67	0.63	-	96
Jul-26 54.17	2.13	1.95	1.95	1.95	28.10	0.50	100	100
Aug-26 56.11	1.81	1.63	1.63	1.63	25.59	0.40	150	150
Aug-26 59.99	0.69	-	-	-	24.36	0.20	-	300
Sep-26 40.63	13.79	-	-	-	37.53	0.93	-	25
Sep-26 41.60	12.91	-	-	-	36.76	0.92	-	50
Sep-26 43.54	11.16	-	-	-	35.20	0.89	-	50
Sep-26 44.49	10.34	-	-	-	34.44	0.87	-	25
Sep-26 45.47	9.48	-	-	-	33.66	0.85	-	75
Sep-26 46.44	8.68	-	-	-	32.88	0.82	-	50
Sep-26 47.41	7.90	-	-	-	32.11	0.80	-	50
Sep-26 48.38	7.11	-	-	-	31.33	0.77	-	25
Sep-26 50.31	5.68	-	-	-	29.79	0.70	-	25
Sep-26 52.25	4.36	-	-	-	28.24	0.62	-	102
Sep-26 54.17	3.22	-	-	-	26.93	0.53	-	380
Sep-26 56.11	2.33	-	-	-	26.43	0.43	-	1,755
Sep-26 58.05	1.64	-	-	-	25.94	0.34	-	22
Sep-26 59.99	1.12	-	-	-	25.45	0.26	-	140
Sep-26 61.92	0.73	-	-	-	24.96	0.19	-	25
Dec-26 35.80	18.62	-	-	-	37.66	0.95	-	3
Dec-26 38.70	15.97	-	-	-	35.88	0.92	-	1
Dec-26 39.67	15.09	-	-	-	35.29	0.91	-	52
Dec-26 40.63	14.26	-	-	-	34.70	0.90	-	25
Dec-26 44.49	11.00	-	-	-	32.33	0.83	-	120
Dec-26 46.44	9.43	-	-	-	31.13	0.79	-	26
Dec-26 47.41	8.70	8.52	8.52	8.52	30.54	0.76	150	325
Dec-26 48.38	7.99	7.81	7.81	7.81	29.94	0.73	150	400
Dec-26 50.31	6.60	-	-	-	28.76	0.68	-	50
Dec-26 52.25	5.38	-	-	-	27.57	0.61	-	31
Dec-26 54.17	4.27	-	-	-	26.56	0.54	-	60
Dec-26 56.11	3.37	-	-	-	26.17	0.47	-	149
Dec-26 58.05	2.65	-	-	-	25.79	0.40	-	645
Dec-26 59.99	2.00	-	-	-	25.40	0.33	-	204
Dec-26 61.92	1.51	-	-	-	25.02	0.27	-	260
Dec-26 63.85	1.11	-	-	-	24.64	0.21	-	220
Dec-26 65.78	0.77	-	-	-	24.26	0.16	-	16
Dec-26 67.72	0.55	-	-	-	23.87	0.12	-	15
Dec-26 69.66	0.37	-	-	-	23.49	0.09	-	11
Dec-26 71.60	0.23	-	-	-	23.10	0.06	-	1
Mar-27 35.80	19.02	-	-	-	36.54	0.92	-	1
Mar-27 52.25	6.31	-	-	-	27.15	0.62	-	100
Mar-27 54.17	5.20	-	-	-	26.22	0.56	-	3
Mar-27 63.85	1.80	-	-	-	24.60	0.27	-	400
Mar-27 65.78	1.40	-	-	-	24.28	0.23	-	300
Mar-27 67.72	1.06	-	-	-	23.95	0.18	-	75
Mar-27 71.60	0.58	-	-	-	23.30	0.11	-	10
Mar-27 73.53	0.43	0.35	0.35	0.31	22.98	0.09	20	20
Jun-27 32.90	21.77	-	-	-	36.77	0.95	-	1
Jun-27 38.70	16.73	-	-	-	33.96	0.89	-	150
Jun-27 45.47	11.41	-	-	-	30.69	0.78	-	25
Jun-27 46.44	10.71	-	-	-	30.22	0.76	-	5
Jun-27 50.31	8.08	-	-	-	28.35	0.67	-	25
Jun-27 58.05	4.13	-	-	-	25.91	0.46	-	150
Jun-27 59.99	3.42	-	-	-	25.56	0.40	-	155
Jun-27 61.92	2.81	-	-	-	25.21	0.35	-	100
Jun-27 69.66	1.12	-	-	-	23.82	0.18	-	100
Jun-27 71.60	0.88	-	-	-	23.47	0.15	-	25
Jun-27 73.53	0.65	-	-	-	23.13	0.12	-	50
Sep-27 59.99	4.06	-	-	-	25.52	0.42	-	25
Sep-27 63.85	2.89	-	-	-	24.93	0.34	-	25
Sep-27 69.66	1.62	-	-	-	24.03	0.22	-	1
Sep-27 71.60	1.28	-	-	-	23.72	0.18	-	25
Dec-27 37.73	18.07	-	-	-	33.36	0.87	-	25
Dec-27 38.70	17.31	-	-	-	32.95	0.86	-	1
Dec-27 39.67	16.55	-	-	-	32.54	0.85	-	1
Dec-27 43.54	13.66	-	-	-	30.91	0.79	-	50
Dec-27 45.47	12.30	-	-	-	30.10	0.75	-	25
Dec-27 47.41	10.96	-	-	-	29.28	0.72	-	25
Dec-27 52.25	7.97	-	-	-	27.24	0.62	-	25
Dec-27 54.17	7.00	-	-	-	26.54	0.57	-	25
Dec-27 59.99	4.65	-	-	-	25.71	0.44	-	25
Dec-27 61.92	3.98	-	-	-	25.44	0.40	-	175
Dec-27 63.85	3.43	-	-	-	25.16	0.36	-	200
Dec-27 71.60	1.74	-	-	-	24.06	0.22	-	1
Mar-28 33.30	22.03	-	-	-	35.25	0.91	-	1
Mar-28 52.89	8.30	-	-	-	27.11	0.61	-	50
Mar-28 54.86	7.37	-	-	-	26.59	0.57	-	75
Mar-28 56.81	6.50	-	-	-	26.32	0.53	-	75
Mar-28 58.77	5.73	-	-	-	26.04	0.49	-	50
Mar-28 60.73	5.06	-	-	-	25.76	0.45	-	25
Mar-28 64.65	3.81	-	-	-	25.20	0.37	-	25
Mar-28 66.60	3.31	-	-	-	24.92	0.34	-	25
Mar-28 68.56	2.81	-	-	-	24.64	0.30	-	25
Mar-28 70.53	2.41	-	-	-	24.36	0.27	-	25
Mar-28 72.49	2.06	-	-	-	24.08	0.24	-	25
Jun-28 42.12	15.38	-	-	-	31.19	0.80	-	25
Jun-28 43.10	14.70	-	-	-	30.80	0.78	-	25
Jun-28 56.81	6.80	-	-	-	26.26	0.53	-	25
Jun-28 58.77	6.06	-	-	-	26.02	0.50	-	50
Jun-28 66.60	3.65	-	-	-	25.05	0.35	-	50
Jun-28 68.56	3.14	-	-	-	24.80	0.32	-	25
Jun-28 70.53	2.72	-	-	-	24.56	0.29	-	25
Jun-28 72.49	2.37	-	-	-	24.32	0.26	-	25
Dec-28 67.24	4.31	-	-	-	25.04	0.37	-	490
Dec-29 43.51	15.51	-	-	-	28.19	0.76	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 26.12	-	-	-	-	65.88	-	-	1
Jun-26 27.09	-	-	-	-	64.80	-	-	1
Jun-26 31.93	-	-	-	-	59.46	-	-	1
Jun-26 32.90	-	-	-	-	58.39	-	-	25
Jun-26 33.87	-	-	-	-	57.32	-	-	33
Jun-26 36.76	-	-	-	-	54.13	-	-	2
Jun-26 37.73	0.01	-	-	-	53.06	-	-	25
Jun-26 38.70	0.01	-	-	-	51.99	-	-	11
Jun-26 39.67	0.01	-	-	-	50.92	-0.01	-	246
Jun-26 40.63	0.02	-	-	-	49.86	-0.01	-	153
Jun-26 41.60	0.03	-	-	-	48.79	-0.01	-	151
Jun-26 42.57	0.05	-	-	-	47.72	-0.02	-	174
Jun-26 43.54	0.07	-	-	-	46.65	-0.03	-	153
Jun-26 44.49	0.10	-	-	-	45.60	-0.04	-	2,060
Jun-26 45.47	0.15	-	-	-	44.52	-0.06	-	202
Jun-26 46.44	0.21	0.27	0.27	0.27	43.45	-0.08	1	57
Jun-26 47.41	0.29	-	-	-	42.38	-0.10	-	55
Jun-26 48.38	0.40	-	-	-	41.31	-0.14	-	450
Jun-26 50.31	0.73	0.68	0.68	0.68	39.18	-0.23	1	73
Jun-26 52.00	1.17	-	-	-	37.31	-0.34	-	1
Jun-26 52.25	1.25	-	-	-	37.04	-0.36	-	2,038
Jun-26 54.17	2.06	-	-	-	35.25	-0.51	-	26
Jun-26 56.11	3.25	-	-	-	34.67	-0.67	-	1
Jun-26 58.05	4.71	-	-	-	34.09	-0.81	-	150
Jun-26 59.99	6.39	6.44	6.44	6.44	33.52	-0.90	150	450
Jun-26 61.92	8.20	-	-	-	32.94	-0.96	-	150
Jun-26 63.85	10.09	-	-	-	32.37	-0.99	-	150
Jul-26 40.63	0.08	-	-	-	40.29	-0.02	-	1
Jul-26 41.60	0.10	-	-	-	39.36	-0.03	-	1
Jul-26 42.57	0.14	-	-	-	38.43	-0.04	-	456
Jul-26 43.54	0.19	-	-	-	37.51	-0.05	-	3
Jul-26 44.49	0.24	0.23	0.23	0.20	36.60	-0.07	11	11
Jul-26 47.41	0.52	0.43	0.43	0.43	33.81	-0.14	1	1
Jul-26 50.31	1.01	-	-	-	31.04	-0.26	-	1
Aug-26 39.67	0.16	-	-	-	38.00	-0.04	-	100
Aug-26 41.60	0.25	-	-	-	36.26	-0.06	-	150
Sep-26 35.80	0.14	-	-	-	40.66	-0.03	-	1
Sep-26 36.76	0.16	-	-	-	39.89	-0.03	-	27
Sep-26 38.70	0.25	-	-	-	38.34	-0.05	-	26
Sep-26 39.67	0.29	-	-	-	37.56	-0.06	-	26
Sep-26 40.63	0.36	-	-	-	36.79	-0.07	-	28
Sep-26 41.60	0.43	-	-	-	36.02	-0.08	-	200
Sep-26 42.57	0.51	0.56	0.56	0.56	35.24	-0.09	5	300
Sep-26 43.54	0.60	-	-	-	34.46	-0.11	-	25
Sep-26 44.49	0.72	-	-	-	33.70	-0.13	-	56
Sep-26 45.47	0.84	-	-	-	32.92	-0.15	-	59
Sep-26 46.44	0.99	-	-	-	32.14	-0.17	-	75
Sep-26 47.41	1.17	-	-	-	31.37	-0.20	-	30
Sep-26 48.38	1.35	1.33	1.33	1.33	30.59	-0.23	1	82
Sep-26 50.31	1.83	1.94	1.94	1.94	29.05	-0.30	300	100
Sep-26 52.00	2.34	-	-	-	27.70	-0.37	-	3,000
Sep-26 52.25	2.43	-	-	-	27.50	-0.38	-	25
Sep-26 54.17	3.20	-	-	-	26.19	-0.48	-	29
Dec-26 32.90	0.20	-	-	-	38.24	-0.03	-	26
Dec-26 33.87	0.24	-	-	-	37.65	-0.04	-	21
Dec-26 34.83	0.29	-	-	-	37.06	-0.04	-	35
Dec-26 35.80	0.34	-	-	-	36.46	-0.05	-	25
Dec-26 36.76	0.40	-	-	-	35.88	-0.06	-	36
Dec-26 37.73	0.48	-	-	-	35.28	-0.07	-	160
Dec-26 38.70	0.56	-	-	-	34.68	-0.08	-	160
Dec-26 39.67	0.64	-	-	-	34.09	-0.09	-	11
Dec-26 40.63	0.74	-	-	-	33.50	-0.10	-	2
Dec-26 41.60	0.87	-	-	-	32.90	-0.12	-	76
Dec-26 42.57	0.99	-	-	-	32.31	-0.13	-	150
Dec-26 43.54	1.11	-	-	-	31.71	-0.15	-	75
Dec-26 44.49	1.29	-	-	-	31.13	-0.17	-	62
Dec-26 45.47	1.47	-	-	-	30.53	-0.19	-	25
Dec-26 46.44	1.66	-	-	-	29.93	-0.22	-	29
Dec-26 47.41	1.87	-	-	-	29.34	-0.24	-	2,400
Dec-26 48.38	2.13	-	-	-	28.74	-0.27	-	76
Dec-26 50.31	2.64	-	-	-	27.56	-0.33	-	52
Dec-26 52.25	3.34	-	-	-	26.37	-0.40	-	26
Dec-26 54.17	4.14	-	-	-	25.36	-0.47	-	27
Dec-26 56.11	5.17	-	-	-	24.97	-0.55	-	35
Dec-26 59.99	7.70	-	-	-	24.20	-0.69	-	176
Mar-27 33.87	0.45	-	-	-	36.24	-0.05	-	50
Mar-27 34.83	0.53	-	-	-	35.69	-0.06	-	50
Mar-27 35.80	0.61	-	-	-	35.14	-0.07	-	75
Mar-27 36.76	0.68	-	-	-	34.59	-0.08	-	75
Mar-27 37.73	0.76	-	-	-	34.03	-0.09	-	25
Mar-27 38.70	0.89	-	-	-	33.48	-0.10	-	25
Mar-27 39.67	1.01	-	-	-	32.93	-0.11	-	51
Mar-27 40.63	1.13	-	-	-	32.38	-0.13	-	78
Mar-27 41.60	1.26	-	-	-	31.83	-0.14	-	1
Mar-27 42.57	1.42	-	-	-	31.27	-0.16	-	1
Mar-27 44.49	1.78	-	-	-	30.18	-0.19	-	8
Mar-27 45.47	1.96	-	-	-	29.62	-0.21	-	3
Mar-27 50.31	3.24	-	-	-	26.86	-0.33	-	1
Jun-27 26.12	0.17	-	-	-	37.79	-0.02	-	1
Jun-27 30.96	0.39	-	-	-	35.45	-0.04	-	150
Jun-27 33.87	0.63	-	-	-	34.04	-0.07	-	200
Jun-27 34.83	0.71	-	-	-	33.58	-0.08	-	180
Jun-27 36.76	0.92	-	-	-	32.64	-0.10	-	25
Jun-27 38.70	1.17	-	-	-	31.70	-0.12	-	150
Jun-27 39.67	1.30	-	-	-	31.23	-0.13	-	101
Jun-27 41.60	1.65	-	-	-	30.30	-0.16	-	177
Jun-27 42.57	1.83	-	-	-	29.83	-0.18	-	150
Jun-27 43.54	2.01	-	-	-	29.36	-0.20	-	150
Jun-27 44.49	2.20	-	-	-	28.90	-0.21	-	50
Jun-27 46.44	2.72	-	-	-	27.96	-0.26	-	25
Jun-27 47.41	2.98	-	-	-	27.49	-0.28	-	150
Jun-27 48.38	3.23	-	-	-	27.02	-0.30	-	150
Jun-27 50.31	3.90	-	-	-	26.09	-0.35	-	2
Jun-27 52.25	4.58	-	-	-	25.15	-0.41	-	150
Jun-27 56.11	6.45	-	-	-	24.00	-0.52	-	25
Jun-27 65.78	13.10	-	-	-	22.26	-0.78	-	1
Sep-27 43.54	2.33	-	-	-	28.78	-0.21	-	25
Sep-27 44.49	2.58	-	-	-	28.36	-0.22	-	25
Sep-27 45.47	2.84	-	-	-	27.92	-0.24	-	25
Sep-27 46.44	3.10	-	-	-	27.49	-0.26	-	25
Dec-27 21.29	0.13	-	-	-	37.76	-0.01	-	2
Dec-27 33.87	1.00	-	-	-	32.46	-0.09	-	100
Dec-27 36.76	1.38	-	-	-	31.24	-0.12	-	25
Dec-27 37.73	1.52	-	-	-	30.83	-0.13	-	25
Dec-27 43.54	2.70	-	-	-	28.38	-0.21	-	10
Dec-27 45.47	3.21	-	-	-	27.57	-0.25	-	1,100
Dec-27 46.44	3.46	-	-	-	27.16	-0.27	-	150
Dec-27 47.41	3.72	-	-	-	26.75	-0.29	-	326
Dec-27 48.38	4.05	-	-	-	26.34	-0.31	-	175
Dec-27 50.31	4.72	-	-	-	25.52	-0.35	-	350
Dec-27 52.25	5.40	-	-	-	24.71	-0.40	-	375
Dec-27 54.17	6.28	-	-	-	24.01	-0.45	-	450
Dec-27 56.11	7.28	-	-	-	23.73	-0.50	-	450
Jun-28 43.10	3.25	-	-	-	27.78	-0.22	-	25
Jun-28 44.08	3.50	-	-	-	27.40	-0.24	-	25
Jun-28 45.06	3.75	-	-	-	27.02	-0.25	-	25
Jun-28 47.99	4.66	-	-	-	25.87	-0.31	-	25
Sep-28 48.45	5.09	-	-	-	25.50	-0.32	-	1
Dec-28 51.42	6.41	-	-	-	24.38	-0.37	-	25
Dec-29 43.51	4.62	-	-	-	26.31	-0.24	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.60	12.24	-	-	-	48.58	0.99	-	2
Jun-26 49.44	4.93	-	-	-	39.93	0.82	-	5
Jun-26 50.31	4.22	-	-	-	38.97	0.77	-	1
Jun-26 51.42	3.39	-	-	-	37.74	0.70	-	10
Jun-26 52.25	2.81	-	-	-	36.83	0.64	-	29
Jun-26 53.39	2.10	-	-	-	35.57	0.55	-	5
Jun-26 59.33	0.28	-	-	-	33.50	0.13	-	5
Jun-26 59.99	0.21	-	-	-	33.31	0.10	-	35
Jun-26 61.30	0.11	-	-	-	32.92	0.06	-	5
Sep-26 49.44	6.31	-	-	-	30.49	0.73	-	5
Sep-26 54.17	3.21	-	-	-	26.93	0.52	-	1
Sep-26 57.35	1.88	-	-	-	26.12	0.37	-	5
Dec-26 56.11	3.37	-	-	-	26.17	0.46	-	3
Dec-26 58.05	2.62	-	-	-	25.79	0.39	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 42.57	0.05	-	-	-	47.72	-0.02	-	10
Jun-26 43.54	0.07	-	-	-	46.65	-0.03	-	6
Jun-26 47.41	0.29	-	-	-	42.38	-0.10	-	1
Jun-26 47.46	0.29	-	-	-	42.32	-0.10	-	5
Jun-26 50.31	0.72	-	-	-	39.18	-0.23	-	19
Jun-26 58.05	4.70	-	-	-	34.09	-0.80	-	1
Jul-26 44.49	0.24	-	-	-	36.60	-0.07	-	5
Jul-26 47.46	0.52	-	-	-	33.77	-0.14	-	5
Sep-26 41.60	0.43	-	-	-	36.02	-0.08	-	165
Sep-26 42.57	0.51	-	-	-	35.24	-0.09	-	150
Sep-26 46.44	0.98	-	-	-	32.14	-0.17	-	1
Dec-26 42.57	0.98	-	-	-	32.31	-0.13	-	10
Dec-26 46.44	1.64	-	-	-	29.93	-0.21	-	1
Mar-27 42.57	1.41	-	-	-	31.27	-0.15	-	1
Mar-27 47.41	2.38	-	-	-	28.51	-0.25	-	1
Mar-27 54.17	4.61	-	-	-	24.82	-0.44	-	17

	Previous Close	53.00		28/05/26
	INDRA Close	55.80		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 23.00	32.83	-	-	-	62.20	1.00	-	82
Jun-26 35.00	20.84	-	-	-	56.89	1.00	-	29
Jun-26 37.00	18.85	-	-	-	56.01	1.00	-	7
Jun-26 38.00	17.85	-	-	-	55.57	1.00	-	5
Jun-26 42.00	13.89	-	-	-	53.80	0.99	-	8
Jun-26 44.00	11.94	-	-	-	52.92	0.97	-	16
Jun-26 47.00	9.12	-	-	-	51.59	0.92	-	80
Jun-26 49.00	7.36	-	-	-	50.71	0.87	-	6
Jun-26 50.00	6.52	-	-	-	50.26	0.83	-	23
Jun-26 52.00	4.98	4.40	4.40	4.40	49.38	0.74	2	3
Jun-26 54.00	3.65	3.18	3.18	3.18	48.50	0.64	1	2
Jun-26 56.00	2.55	2.03	2.05	2.03	47.63	0.52	92	107
Jun-26 58.00	1.70	1.20	1.20	1.16	46.94	0.40	8	36
Jun-26 60.00	1.07	-	-	-	46.24	0.28	-	1
Jun-26 64.00	0.35	-	-	-	44.86	0.12	-	5
Jun-26 66.00	0.18	-	-	-	44.17	0.07	-	1
Jun-26 72.00	0.02	-	-	-	42.09	0.01	-	5
Jul-26 50.00	7.35	-	-	-	48.27	0.77	-	5
Jul-26 58.00	2.80	-	-	-	45.49	0.44	-	2
Aug-26 60.00	3.23	2.85	2.85	2.85	45.25	0.41	1	1
Sep-26 18.00	37.84	-	-	-	57.75	1.00	-	1
Sep-26 26.00	29.86	-	-	-	55.27	1.00	-	1
Sep-26 37.00	19.24	-	-	-	51.85	0.95	-	28
Sep-26 39.00	17.45	-	-	-	51.23	0.92	-	1
Sep-26 48.00	10.32	-	-	-	48.43	0.76	-	1
Sep-26 49.00	9.67	-	-	-	48.12	0.73	-	1
Sep-26 50.00	9.02	-	-	-	47.81	0.71	-	100
Sep-26 52.00	7.76	-	-	-	47.19	0.66	-	5
Sep-26 54.00	6.67	-	-	-	46.57	0.60	-	9
Sep-26 56.00	5.63	-	-	-	46.00	0.55	-	2
Sep-26 60.00	4.04	-	-	-	45.83	0.44	-	13
Sep-26 64.00	2.83	-	-	-	45.67	0.34	-	2
Sep-26 68.00	1.97	-	-	-	45.50	0.26	-	5
Sep-26 70.00	1.62	-	-	-	45.42	0.22	-	2
Dec-26 30.00	26.22	-	-	-	51.18	0.97	-	25
Dec-26 31.00	25.31	-	-	-	50.98	0.96	-	25
Dec-26 32.00	24.39	-	-	-	50.77	0.95	-	25
Dec-26 35.00	21.77	-	-	-	50.14	0.93	-	25
Dec-26 45.00	13.99	-	-	-	48.05	0.79	-	21
Dec-26 47.00	12.70	-	-	-	47.63	0.75	-	4
Dec-26 48.00	12.07	-	-	-	47.42	0.73	-	4
Dec-26 50.00	10.81	-	-	-	47.00	0.69	-	5
Dec-26 54.00	8.68	-	-	-	46.17	0.61	-	132
Dec-26 56.00	7.67	-	-	-	45.75	0.57	-	50
Dec-26 58.00	6.82	-	-	-	45.30	0.53	-	82
Dec-26 60.00	5.98	-	-	-	44.86	0.49	-	439
Dec-26 62.00	5.23	-	-	-	44.42	0.45	-	31
Dec-26 64.00	4.58	-	-	-	43.98	0.41	-	8
Dec-26 66.00	3.93	-	-	-	43.54	0.37	-	86
Mar-27 49.00	12.74	-	-	-	46.04	0.71	-	1
Mar-27 60.00	7.51	6.80	6.80	6.80	44.15	0.52	1	1
Mar-27 62.00	6.71	-	-	-	43.95	0.49	-	21
Mar-27 70.00	4.38	-	-	-	43.14	0.36	-	4
Jun-27 41.00	18.89	-	-	-	47.20	0.82	-	6
Jun-27 50.00	13.41	-	-	-	45.53	0.70	-	1
Jun-27 66.00	6.95	-	-	-	44.22	0.46	-	1
Jun-27 70.00	5.85	-	-	-	44.12	0.41	-	1
Jun-27 78.00	4.18	-	-	-	43.93	0.32	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 20.00	-	-	-	-	63.22	-	-	1
Jun-26 26.00	-	-	-	-	60.56	-	-	25
Jun-26 27.00	-	-	-	-	60.12	-	-	43
Jun-26 30.00	-	-	-	-	58.80	-	-	26
Jun-26 31.00	-	-	-	-	58.35	-	-	11
Jun-26 32.00	-	-	-	-	57.91	-	-	1
Jun-26 34.00	-	-	-	-	57.03	-	-	4
Jun-26 35.00	-	-	-	-	56.58	-	-	13
Jun-26 38.00	-	-	-	-	55.26	-	-	5
Jun-26 40.00	0.01	-	-	-	54.37	-	-	3
Jun-26 40.50	0.02	-	-	-	54.15	-0.01	-	2
Jun-26 41.00	0.02	-	-	-	53.93	-0.01	-	1
Jun-26 42.50	0.04	-	-	-	53.27	-0.02	-	6
Jun-26 43.50	0.07	-	-	-	52.83	-0.02	-	11
Jun-26 44.00	0.08	-	-	-	52.61	-0.03	-	43
Jun-26 44.50	0.10	-	-	-	52.39	-0.03	-	2
Jun-26 45.00	0.12	-	-	-	52.16	-0.04	-	32
Jun-26 46.00	0.18	0.42	0.42	0.42	51.72	-0.06	1	12
Jun-26 47.00	0.26	-	-	-	51.28	-0.08	-	5
Jun-26 48.00	0.36	-	-	-	50.84	-0.10	-	1,012
Jun-26 49.00	0.49	-	-	-	50.40	-0.13	-	158
Jun-26 50.00	0.65	0.58	0.58	0.58	49.95	-0.17	1	63
Jun-26 52.00	1.11	0.98	0.98	0.98	49.07	-0.26	5	43
Jun-26 54.00	1.77	1.64	1.64	1.64	48.19	-0.37	5	61
Jun-26 56.00	2.67	2.55	2.55	2.55	47.32	-0.49	5	66
Jun-26 58.00	3.82	3.80	3.80	3.80	46.63	-0.61	5	5
Jul-26 39.00	0.11	-	-	-	51.53	-0.03	-	3
Jul-26 45.00	0.55	-	-	-	49.27	-0.10	-	1
Jul-26 46.00	0.71	-	-	-	48.90	-0.13	-	190
Jul-26 50.00	1.54	1.40	1.40	1.40	47.39	-0.24	1	1
Aug-26 35.00	0.14	-	-	-	52.23	-0.02	-	1
Aug-26 44.00	0.99	-	-	-	49.00	-0.13	-	1
Aug-26 46.00	1.37	-	-	-	48.28	-0.17	-	1
Sep-26 24.00	0.01	-	-	-	55.45	-	-	4
Sep-26 26.00	0.02	-	-	-	54.83	-	-	4
Sep-26 30.00	0.08	-	-	-	53.58	-0.01	-	45
Sep-26 31.00	0.11	-	-	-	53.27	-0.02	-	50
Sep-26 35.00	0.29	-	-	-	52.03	-0.04	-	1
Sep-26 37.00	0.43	-	-	-	51.41	-0.06	-	11
Sep-26 41.00	0.91	-	-	-	50.17	-0.11	-	20
Sep-26 42.00	1.08	-	-	-	49.86	-0.12	-	6
Sep-26 43.00	1.25	-	-	-	49.55	-0.14	-	3
Sep-26 44.00	1.43	-	-	-	49.24	-0.16	-	21
Sep-26 45.00	1.68	-	-	-	48.92	-0.18	-	6
Sep-26 46.00	1.93	-	-	-	48.61	-0.20	-	750
Sep-26 48.00	2.46	-	-	-	47.99	-0.24	-	11
Sep-26 50.00	3.14	-	-	-	47.37	-0.29	-	24
Sep-26 52.00	3.88	-	-	-	46.75	-0.34	-	71
Sep-26 56.00	5.73	-	-	-	45.56	-0.46	-	11
Dec-26 28.00	0.21	-	-	-	51.53	-0.02	-	1
Dec-26 30.00	0.33	-	-	-	51.11	-0.03	-	6
Dec-26 32.00	0.48	-	-	-	50.70	-0.05	-	10
Dec-26 35.00	0.82	-	-	-	50.07	-0.07	-	1
Dec-26 38.00	1.28	-	-	-	49.44	-0.11	-	15
Dec-26 40.00	1.65	-	-	-	49.02	-0.13	-	1
Dec-26 42.00	2.13	-	-	-	48.61	-0.16	-	11
Dec-26 46.00	3.25	-	-	-	47.77	-0.23	-	2
Dec-26 47.00	3.61	-	-	-	47.56	-0.25	-	4
Dec-26 50.00	4.68	-	-	-	46.93	-0.31	-	7
Dec-26 52.00	5.59	-	-	-	46.51	-0.35	-	76
Dec-26 54.00	6.52	-	-	-	46.10	-0.39	-	50
Dec-26 60.00	9.78	-	-	-	44.79	-0.52	-	50
Dec-26 70.00	16.72	-	-	-	42.58	-0.71	-	1
Mar-27 42.00	2.98	-	-	-	47.60	-0.18	-	2
Mar-27 49.00	5.36	-	-	-	46.09	-0.29	-	20
Mar-27 50.00	5.79	-	-	-	45.88	-0.31	-	12
Mar-27 60.00	11.00	-	-	-	44.20	-0.49	-	3
Dec-27 44.00	5.21	-	-	-	43.04	-0.23	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 46.00	10.04	-	-	-	52.03	0.94	-	5
Jun-26 52.00	4.99	-	-	-	49.38	0.74	-	5
Jun-26 54.00	3.66	-	-	-	48.50	0.63	-	10
Jun-26 56.00	2.56	-	-	-	47.63	0.51	-	1
Jun-26 58.00	1.70	-	-	-	46.94	0.40	-	5
Jun-26 60.00	1.07	-	-	-	46.24	0.28	-	90
Jun-26 68.00	0.09	-	-	-	43.47	0.04	-	5
Jul-26 60.00	2.06	1.30	1.30	1.30	44.94	0.36	1	1
Dec-26 60.00	5.97	-	-	-	44.86	0.48	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 40.00	0.01	-	-	-	54.37	-0.01	-	90
Jun-26 45.00	0.12	-	-	-	52.16	-0.04	-	5
Jun-26 50.00	0.66	-	-	-	49.95	-0.17	-	5

	Previous Close	60.25		28/05/26
	LABORAT. ROVI Close	59.90		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 60.00	1.63	-	-	-	27.83	0.51	-	1
Jun-26 62.00	0.85	-	-	-	27.76	0.33	-	2
Jun-26 82.00	-	-	-	-	27.09	-	-	1
Jul-26 62.00	1.53	-	-	-	27.60	0.39	-	5
Jul-26 66.00	0.54	-	-	-	27.49	0.18	-	1
Jul-26 90.00	-	-	-	-	26.82	-	-	4
Aug-26 60.00	3.10	3.38	3.38	3.38	29.18	0.52	1	1
Aug-26 66.00	1.13	0.99	0.99	0.99	29.04	0.25	1	1
Sep-26 64.00	2.17	-	-	-	29.64	0.36	-	1
Sep-26 66.00	1.64	-	-	-	29.58	0.29	-	2
Sep-26 68.00	1.19	-	-	-	29.52	0.23	-	1
Sep-26 78.00	0.21	-	-	-	29.25	0.05	-	750
Sep-26 88.00	0.03	-	-	-	28.97	0.01	-	1
Sep-26 96.00	-	-	-	-	28.75	-	-	15
Dec-26 32.00	27.99	-	-	-	39.72	1.00	-	3
Dec-26 66.00	3.02	-	-	-	30.01	0.37	-	750
Dec-26 80.00	0.65	-	-	-	29.47	0.11	-	15
Dec-26 82.00	0.51	-	-	-	29.39	0.09	-	15
Dec-26 84.00	0.40	-	-	-	29.31	0.07	-	15
Dec-26 86.00	0.30	-	-	-	29.23	0.06	-	15
Dec-26 88.00	0.24	-	-	-	29.16	0.05	-	14
Dec-26 90.00	0.18	-	-	-	29.08	0.04	-	14
Dec-26 92.00	0.14	-	-	-	29.00	0.03	-	5
Dec-26 96.00	0.08	-	-	-	28.84	0.02	-	5
Dec-26 100.00	0.04	-	-	-	28.69	0.01	-	5
Mar-27 70.00	3.05	-	-	-	29.77	0.33	-	2
Mar-27 88.00	0.61	-	-	-	29.07	0.09	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 50.00	0.02	-	-	-	33.37	-0.01	-	1
Jun-26 54.00	0.19	-	-	-	31.66	-0.08	-	1
Jun-26 56.00	0.44	-	-	-	30.80	-0.17	-	2
Jun-26 58.00	0.94	-	-	-	29.94	-0.31	-	5
Jun-26 60.00	1.74	-	-	-	29.13	-0.49	-	11
Jun-26 66.00	6.24	-	-	-	28.93	-0.91	-	1
Jul-26 58.00	2.01	-	-	-	28.95	-0.41	-	10
Aug-26 50.00	0.68	-	-	-	33.36	-0.13	-	1
Aug-26 54.00	1.45	1.50	1.50	1.50	31.65	-0.25	1	1
Sep-26 48.00	0.67	-	-	-	33.88	-0.11	-	1
Sep-26 54.00	1.86	-	-	-	31.41	-0.27	-	1
Sep-26 56.00	2.48	-	-	-	30.59	-0.34	-	8
Sep-26 58.00	3.28	-	-	-	29.76	-0.42	-	5
Sep-26 60.00	4.22	-	-	-	28.98	-0.50	-	6
Sep-26 64.00	6.75	-	-	-	28.87	-0.66	-	2
Sep-26 70.00	11.53	-	-	-	28.70	-0.84	-	1,500
Sep-26 72.00	13.31	-	-	-	28.64	-0.88	-	20
Sep-26 76.00	17.03	-	-	-	28.53	-0.94	-	406
Dec-26 54.00	2.96	-	-	-	31.28	-0.30	-	7
Dec-26 56.00	3.66	-	-	-	30.60	-0.35	-	5
Dec-26 58.00	4.47	-	-	-	29.92	-0.41	-	5
Dec-26 60.00	5.42	-	-	-	29.28	-0.47	-	36
Dec-26 62.00	6.56	-	-	-	29.20	-0.54	-	1,500
Dec-26 66.00	9.21	-	-	-	29.04	-0.65	-	10
Dec-26 68.00	10.70	-	-	-	28.96	-0.71	-	65
Dec-26 76.00	17.40	-	-	-	28.65	-0.87	-	400
Mar-27 50.00	2.50	-	-	-	32.15	-0.22	-	1
Mar-27 54.00	3.75	-	-	-	31.06	-0.31	-	5
Mar-27 56.00	4.54	-	-	-	30.51	-0.35	-	5
Mar-27 58.00	5.37	-	-	-	29.97	-0.40	-	6
Mar-27 60.00	6.33	-	-	-	29.45	-0.46	-	6
Mar-27 62.00	7.47	-	-	-	29.37	-0.51	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Mar-27 50.00	2.49	-	-	-	32.15	-0.21	-	3

	Previous Close	4.06		28/05/26
	MAPFRE Close	3.99		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.60	1.40	-	-	-	27.31	1.00	-	1
Jun-26 3.80	0.22	-	-	-	23.91	0.81	-	214
Jun-26 4.00	0.09	-	-	-	23.34	0.51	-	1
Jun-26 4.40	-	-	-	-	22.37	0.04	-	33
Jun-26 4.50	-	-	-	-	22.13	0.02	-	10
Jun-26 4.60	-	-	-	-	21.89	-	-	2
Sep-26 3.80	0.33	-	-	-	23.13	0.69	-	3
Sep-26 3.90	0.27	-	-	-	22.94	0.62	-	10
Sep-26 4.00	0.21	-	-	-	22.74	0.54	-	16
Sep-26 4.10	0.17	-	-	-	22.54	0.46	-	20
Sep-26 4.20	0.13	-	-	-	22.34	0.39	-	783
Sep-26 4.30	0.09	-	-	-	22.14	0.31	-	13
Sep-26 4.40	0.07	-	-	-	21.94	0.25	-	3
Sep-26 4.50	0.05	-	-	-	21.74	0.19	-	13
Sep-26 4.70	0.02	-	-	-	21.34	0.10	-	15
Dec-26 3.90	0.34	-	-	-	24.34	0.61	-	5
Dec-26 4.10	0.25	-	-	-	24.11	0.50	-	35
Dec-26 4.30	0.17	-	-	-	23.82	0.39	-	21
Dec-26 4.40	0.14	-	-	-	23.68	0.34	-	1
Dec-26 4.50	0.11	-	-	-	23.54	0.29	-	11
Mar-27 4.00	0.35	-	-	-	24.84	0.55	-	1
Mar-27 4.90	0.09	-	-	-	23.79	0.20	-	3
Jun-27 4.20	0.31	-	-	-	25.06	0.48	-	7
Jun-27 4.30	0.27	-	-	-	24.96	0.44	-	8
Jun-27 5.00	0.10	-	-	-	24.26	0.21	-	1
Dec-27 5.00	0.16	-	-	-	25.18	0.27	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.00	-	-	-	-	28.76	-	-	3
Jun-26 3.00	-	-	-	-	25.92	-	-	15
Jun-26 3.50	-	-	-	-	24.50	-0.01	-	5
Jun-26 3.60	-	-	-	-	24.21	-0.04	-	5
Jun-26 3.70	0.01	-	-	-	23.93	-0.09	-	20
Jun-26 3.80	0.02	-	-	-	23.65	-0.18	-	1
Jun-26 4.00	0.09	-	-	-	23.08	-0.50	-	107
Jun-26 4.10	0.15	-	-	-	22.84	-0.67	-	20
Jun-26 4.20	0.23	-	-	-	22.60	-0.81	-	1
Jul-26 3.90	0.08	-	-	-	21.88	-0.36	-	1
Jul-26 4.20	0.25	-	-	-	21.14	-0.72	-	3
Jul-26 4.60	0.61	-	-	-	20.17	-0.99	-	1
Sep-26 1.70	-	-	-	-	26.32	-	-	20
Sep-26 3.20	0.01	-	-	-	23.44	-0.03	-	2
Sep-26 3.30	0.01	-	-	-	23.25	-0.06	-	2
Sep-26 3.60	0.05	-	-	-	22.67	-0.18	-	5
Sep-26 3.70	0.07	-	-	-	22.48	-0.24	-	50
Sep-26 3.90	0.14	-	-	-	22.10	-0.39	-	1
Sep-26 5.00	1.01	-	-	-	19.90	-1.00	-	9
Dec-26 3.20	0.03	-	-	-	22.80	-0.09	-	2
Dec-26 3.60	0.11	-	-	-	22.47	-0.26	-	3
Dec-26 3.70	0.15	-	-	-	22.38	-0.31	-	116
Dec-26 3.80	0.19	-	-	-	22.30	-0.37	-	20
Dec-26 4.00	0.28	-	-	-	22.13	-0.49	-	5
Dec-26 4.20	0.40	-	-	-	21.84	-0.61	-	50
Dec-26 4.50	0.61	-	-	-	21.42	-0.77	-	20
Mar-27 3.50	0.12	-	-	-	22.54	-0.23	-	4
Mar-27 3.60	0.15	-	-	-	22.49	-0.28	-	1
Mar-27 3.70	0.19	-	-	-	22.45	-0.33	-	5
Dec-27 3.60	0.30	-	-	-	23.03	-0.35	-	10

	Previous Close	11.23		28/05/26
	MELIA HOTELS Close	11.34		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 7.00	4.35	-	-	-	36.83	1.00	-	5
Jun-26 9.00	2.35	-	-	-	34.01	1.00	-	3
Jun-26 9.75	1.61	-	-	-	32.95	0.97	-	22
Jul-26 12.00	0.23	-	-	-	29.88	0.31	-	25
Sep-26 7.75	3.61	-	-	-	36.38	0.99	-	5
Sep-26 8.00	3.36	-	-	-	36.05	0.99	-	1,900
Sep-26 8.50	2.88	-	-	-	35.37	0.97	-	8
Sep-26 12.50	0.33	-	-	-	30.34	0.30	-	25
Dec-26 10.00	1.81	-	-	-	32.79	0.73	-	20
Dec-26 13.00	0.44	-	-	-	29.93	0.31	-	25
Mar-27 7.75	3.72	-	-	-	35.03	0.92	-	8
Mar-27 8.75	2.91	-	-	-	33.95	0.84	-	5
Mar-27 12.00	0.99	-	-	-	30.74	0.48	-	400
Mar-27 12.50	0.82	-	-	-	30.45	0.42	-	50
Jun-27 7.50	4.02	-	-	-	33.77	0.92	-	5
Jun-27 7.75	3.82	-	-	-	33.56	0.90	-	5
Sep-27 7.25	4.25	-	-	-	33.13	0.93	-	5
Dec-27 7.00	4.50	-	-	-	32.62	0.93	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.00	-	-	-	-	35.48	-	-	6
Jun-26 8.75	-	-	-	-	34.42	-	-	1
Jul-26 9.75	0.08	-	-	-	33.05	-0.12	-	10
Jul-26 11.00	0.43	-	-	-	31.32	-0.42	-	3
Sep-26 10.50	0.46	-	-	-	32.11	-0.32	-	400
Sep-26 11.00	0.67	-	-	-	31.43	-0.42	-	30
Dec-26 8.25	0.13	-	-	-	34.29	-0.09	-	30
Dec-26 11.00	0.88	-	-	-	30.81	-0.41	-	10
Mar-27 9.25	0.41	-	-	-	31.88	-0.20	-	50
Mar-27 9.50	0.47	-	-	-	31.61	-0.22	-	100
Mar-27 9.75	0.55	-	-	-	31.34	-0.25	-	25
Mar-27 10.00	0.63	-	-	-	31.07	-0.28	-	100
Mar-27 11.00	1.02	-	-	-	29.98	-0.41	-	3

	Previous Close	15.27		28/05/26
	MERLIN Close	15.20		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.00	4.21	-	-	-	33.91	1.00	-	4
Jun-26 14.50	0.86	-	-	-	27.69	0.77	-	7
Jun-26 15.50	0.27	-	-	-	26.31	0.40	-	25
Jun-26 16.00	0.13	-	-	-	26.08	0.23	-	27
Jul-26 16.00	0.30	-	-	-	25.89	0.32	-	85
Sep-26 16.00	0.59	-	-	-	25.62	0.41	-	24,000
Dec-26 15.50	1.06	-	-	-	25.28	0.52	-	6
Dec-26 16.50	0.67	-	-	-	24.91	0.38	-	24,000
Mar-27 14.50	1.80	-	-	-	25.86	0.64	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 8.75	-	-	-	-	37.62	-	-	1
Jun-26 11.00	-	-	-	-	33.62	-	-	514
Jun-26 12.00	-	-	-	-	31.84	-	-	37
Jun-26 13.00	0.01	-	-	-	30.07	-0.02	-	1
Jun-26 14.00	0.06	-	-	-	28.29	-0.11	-	2
Jun-26 14.50	0.14	-	-	-	27.40	-0.23	-	110
Jul-26 13.50	0.10	-	-	-	28.94	-0.12	-	3
Jul-26 14.00	0.18	-	-	-	28.05	-0.19	-	6
Jul-26 14.50	0.30	-	-	-	27.16	-0.29	-	40
Sep-26 10.00	0.01	-	-	-	34.19	-0.01	-	1
Sep-26 12.00	0.08	-	-	-	30.81	-0.07	-	2
Sep-26 12.50	0.13	-	-	-	29.97	-0.10	-	1
Dec-26 11.00	0.11	-	-	-	31.10	-0.07	-	1,050
Dec-27 12.50	0.65	-	-	-	24.42	-0.22	-	5,000

	Previous Close	28.74		28/05/26
	NATURGY Close	28.66		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 24.00	4.69	-	-	-	25.69	1.00	-	1
Jun-26 25.00	3.70	-	-	-	24.45	0.99	-	190
Jun-26 26.00	2.72	-	-	-	23.22	0.96	-	73
Jun-26 27.00	1.79	-	-	-	21.99	0.88	-	750
Jun-26 28.00	0.99	-	-	-	20.75	0.69	-	3,058
Jun-26 29.00	0.42	-	-	-	19.70	0.42	-	28
Jun-26 31.00	0.02	-	-	-	18.31	0.04	-	10
Jun-26 32.00	-	-	-	-	17.61	0.01	-	1
Jul-26 29.00	0.73	-	-	-	19.72	0.47	-	4
Jul-26 32.00	0.04	-	-	-	17.70	0.05	-	145
Aug-26 33.00	0.04	-	-	-	17.54	0.04	-	30
Sep-26 22.00	6.76	-	-	-	27.98	0.99	-	1
Sep-26 26.00	3.04	-	-	-	23.61	0.83	-	5
Sep-26 27.00	2.26	-	-	-	22.51	0.73	-	1,002
Sep-26 28.00	1.57	-	-	-	21.42	0.61	-	125
Sep-26 29.00	1.02	-	-	-	20.50	0.47	-	100
Sep-26 30.00	0.63	-	-	-	19.92	0.34	-	169
Dec-26 23.00	5.82	-	-	-	26.20	0.95	-	4
Dec-26 25.00	4.04	-	-	-	24.48	0.85	-	370
Dec-26 26.00	3.24	-	-	-	23.62	0.77	-	10
Dec-26 27.00	2.52	-	-	-	22.76	0.68	-	11
Dec-26 28.00	1.89	-	-	-	21.90	0.58	-	4
Dec-26 29.00	1.37	-	-	-	21.17	0.47	-	495
Dec-26 30.00	0.97	1.14	1.14	1.14	20.71	0.37	1	195
Dec-26 31.00	0.67	-	-	-	20.24	0.28	-	1
Mar-27 24.00	5.02	-	-	-	24.82	0.87	-	1
Mar-27 25.00	4.22	-	-	-	24.10	0.80	-	2
Mar-27 26.00	3.46	-	-	-	23.38	0.72	-	60
Mar-27 27.00	2.81	-	-	-	22.66	0.64	-	2
Mar-27 28.00	2.23	-	-	-	21.94	0.56	-	13
Mar-27 29.00	1.71	-	-	-	21.32	0.48	-	200
Mar-27 30.00	1.33	-	-	-	20.91	0.40	-	300
Mar-27 32.00	0.72	-	-	-	20.10	0.26	-	1
Jun-27 25.00	4.28	-	-	-	24.20	0.78	-	385
Jun-27 32.00	0.88	-	-	-	20.46	0.28	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 18.50	-	-	-	-	32.76	-	-	1
Jun-26 20.00	-	-	-	-	30.91	-	-	3,000
Jun-26 21.00	-	-	-	-	29.67	-	-	50
Jun-26 22.00	-	-	-	-	28.44	-	-	16
Jun-26 23.00	-	-	-	-	27.21	-	-	31
Jun-26 24.00	-	-	-	-	25.98	-	-	3,050
Jun-26 25.00	0.01	-	-	-	24.74	-0.01	-	89
Jun-26 26.00	0.03	-	-	-	23.51	-0.04	-	48
Jun-26 27.00	0.10	-	-	-	22.28	-0.13	-	65
Jun-26 28.00	0.31	0.30	0.30	0.30	21.04	-0.31	1	37
Jun-26 29.00	0.74	-	-	-	19.99	-0.58	-	14
Jun-26 30.00	1.45	-	-	-	19.29	-0.83	-	34
Jul-26 25.00	0.06	-	-	-	23.97	-0.05	-	9
Jul-26 26.00	0.13	-	-	-	22.79	-0.11	-	1
Jul-26 27.00	0.28	-	-	-	21.60	-0.21	-	4
Jul-26 28.00	0.54	-	-	-	20.41	-0.35	-	23
Jul-26 29.00	0.98	-	-	-	19.40	-0.54	-	166
Jul-26 30.00	1.61	-	-	-	18.73	-0.73	-	1
Aug-26 28.00	1.00	-	-	-	20.18	-0.45	-	50
Sep-26 18.00	-	-	-	-	30.69	-	-	10
Sep-26 19.00	0.01	-	-	-	29.60	-0.01	-	25
Sep-26 19.50	0.01	-	-	-	29.05	-0.01	-	25
Sep-26 20.00	0.02	-	-	-	28.51	-0.01	-	26
Sep-26 21.00	0.04	-	-	-	27.41	-0.02	-	28
Sep-26 22.00	0.07	-	-	-	26.32	-0.04	-	27
Sep-26 23.00	0.11	-	-	-	25.23	-0.06	-	31
Sep-26 24.00	0.19	-	-	-	24.13	-0.10	-	323
Sep-26 25.00	0.31	-	-	-	23.04	-0.16	-	20
Sep-26 26.00	0.50	-	-	-	21.95	-0.23	-	3
Sep-26 27.00	0.76	-	-	-	20.85	-0.33	-	57
Sep-26 28.00	1.12	-	-	-	19.76	-0.45	-	11
Dec-26 18.00	0.03	-	-	-	28.26	-0.01	-	2
Dec-26 19.50	0.07	-	-	-	26.97	-0.03	-	5
Dec-26 20.00	0.10	-	-	-	26.54	-0.04	-	13
Dec-26 22.00	0.23	-	-	-	24.82	-0.09	-	2
Dec-26 23.00	0.34	-	-	-	23.96	-0.13	-	13
Dec-26 24.00	0.49	-	-	-	23.10	-0.18	-	2,142
Dec-26 25.00	0.69	-	-	-	22.24	-0.24	-	122
Dec-26 26.00	0.96	-	-	-	21.38	-0.31	-	87
Mar-27 18.00	0.07	-	-	-	26.67	-0.02	-	1
Mar-27 24.00	0.67	-	-	-	22.34	-0.20	-	501
Mar-27 26.00	1.18	-	-	-	20.90	-0.32	-	191
Mar-27 28.00	1.98	-	-	-	19.46	-0.48	-	1
Jun-27 26.00	1.54	-	-	-	20.42	-0.36	-	1
Sep-27 26.00	1.90	-	-	-	20.29	-0.39	-	95
Dec-27 26.00	2.26	-	-	-	20.19	-0.41	-	97
Jun-28 26.00	2.72	-	-	-	19.87	-0.43	-	95

	Previous Close	0.49		28/05/26
	OBRASCON HUARTE Close	0.48		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 0.35	0.14	-	-	-	43.73	1.00	-	1,005
Jun-26 0.50	0.01	-	-	-	42.66	0.41	-	200
Jul-26 0.50	0.02	-	-	-	42.69	0.46	-	300
Sep-26 0.25	0.24	-	-	-	44.05	1.00	-	600
Dec-26 0.40	0.11	-	-	-	43.16	0.79	-	5
Dec-26 0.50	0.06	-	-	-	42.73	0.54	-	1
Mar-28 0.50	0.11	-	-	-	42.52	0.62	-	10

	Previous Close	101.00		28/05/26
	PHARMA MAR Close	100.80		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 64.00	36.89	-	-	-	67.38	1.00	-	1
Jun-26 68.00	32.91	-	-	-	65.99	0.99	-	1
Jun-26 70.00	30.93	-	-	-	65.29	0.99	-	1
Jun-26 72.00	28.97	-	-	-	64.60	0.99	-	1
Jun-26 76.00	25.08	-	-	-	63.21	0.97	-	1
Jun-26 80.00	21.28	-	-	-	61.82	0.95	-	3
Jun-26 96.00	8.27	-	-	-	56.27	0.67	-	3
Jun-26 98.00	7.04	-	-	-	55.57	0.61	-	1
Jun-26 100.00	5.91	-	-	-	54.88	0.55	-	1
Jun-26 105.00	3.63	3.84	3.84	3.84	53.66	0.41	2	6
Jun-26 110.00	2.09	-	-	-	52.53	0.27	-	3
Jun-26 115.00	1.09	-	-	-	51.41	0.17	-	1
Jun-26 120.00	0.49	-	-	-	50.28	0.09	-	4
Jun-26 130.00	0.08	-	-	-	48.03	0.02	-	1
Jul-26 115.00	2.81	2.60	2.60	2.60	50.92	0.27	2	2
Sep-26 78.00	26.19	-	-	-	59.57	0.83	-	1
Sep-26 92.00	16.39	-	-	-	55.08	0.67	-	4
Sep-26 120.00	5.23	-	-	-	51.82	0.32	-	2
Sep-26 130.00	3.33	-	-	-	51.58	0.23	-	2
Sep-26 135.00	2.65	-	-	-	51.47	0.19	-	4
Sep-26 140.00	2.06	-	-	-	51.35	0.15	-	2
Sep-26 150.00	1.24	-	-	-	51.12	0.10	-	4
Dec-26 76.00	30.12	-	-	-	55.82	0.81	-	1
Dec-26 110.00	11.12	11.00	11.00	11.00	48.70	0.48	1	1
Mar-27 88.00	23.80	-	-	-	48.82	0.71	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 35.00	-	-	-	-	78.26	-	-	4
Jun-26 43.00	-	-	-	-	75.48	-	-	8
Jun-26 45.00	-	-	-	-	74.79	-	-	1
Jun-26 49.00	-	-	-	-	73.40	-	-	2
Jun-26 62.00	0.01	-	-	-	68.88	-	-	1
Jun-26 64.00	0.01	-	-	-	68.19	-	-	6
Jun-26 66.00	0.02	-	-	-	67.49	-	-	4
Jun-26 74.00	0.13	-	-	-	64.72	-0.02	-	1
Jun-26 76.00	0.20	-	-	-	64.02	-0.03	-	4
Jun-26 78.00	0.29	-	-	-	63.33	-0.04	-	1
Jun-26 80.00	0.40	-	-	-	62.63	-0.06	-	2
Jun-26 86.00	1.02	-	-	-	60.55	-0.13	-	4
Jun-26 90.00	1.73	-	-	-	59.16	-0.20	-	6
Jun-26 100.00	5.07	-	-	-	55.69	-0.45	-	3
Jul-26 66.00	0.34	-	-	-	65.66	-0.03	-	25
Jul-26 88.00	3.43	-	-	-	58.17	-0.24	-	40
Jul-26 90.00	4.05	4.20	4.20	4.20	57.49	-0.27	2	17
Sep-26 45.00	0.19	-	-	-	70.41	-0.01	-	15
Sep-26 46.00	0.21	-	-	-	70.09	-0.01	-	9
Sep-26 47.00	0.25	-	-	-	69.77	-0.02	-	12
Sep-26 52.00	0.44	-	-	-	68.16	-0.03	-	1
Sep-26 54.00	0.57	-	-	-	67.52	-0.03	-	1
Sep-26 60.00	1.01	-	-	-	65.60	-0.06	-	5
Sep-26 62.00	1.22	-	-	-	64.96	-0.07	-	5
Sep-26 66.00	1.65	-	-	-	63.67	-0.09	-	3
Sep-26 74.00	2.94	-	-	-	61.11	-0.14	-	2
Sep-26 78.00	3.84	-	-	-	59.82	-0.18	-	1
Sep-26 80.00	4.32	-	-	-	59.18	-0.20	-	1
Sep-26 82.00	4.79	-	-	-	58.54	-0.22	-	5
Sep-26 88.00	6.67	-	-	-	56.62	-0.28	-	3
Sep-26 92.00	8.04	-	-	-	55.33	-0.33	-	1
Dec-26 48.00	0.79	-	-	-	62.85	-0.03	-	1
Dec-26 60.00	2.03	-	-	-	59.72	-0.08	-	2
Dec-26 62.00	2.38	-	-	-	59.20	-0.09	-	1
Dec-26 70.00	3.83	-	-	-	57.11	-0.14	-	1
Dec-26 76.00	5.31	-	-	-	55.54	-0.19	-	15
Dec-26 78.00	5.80	-	-	-	55.02	-0.20	-	10
Mar-27 78.00	7.02	-	-	-	51.02	-0.21	-	1
Mar-27 80.00	7.72	-	-	-	50.63	-0.23	-	2

	Previous Close	15.83		28/05/26
	PUIG Close	15.94		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	2.95	-	-	-	35.59	1.00	-	17
Jun-26 14.00	1.97	-	-	-	34.94	0.96	-	14
Jun-26 15.00	1.09	-	-	-	34.29	0.81	-	1
Jun-26 16.00	0.45	-	-	-	33.53	0.50	-	11
Jun-26 16.50	0.24	-	-	-	32.25	0.33	-	8
Jun-26 17.00	0.11	-	-	-	30.98	0.18	-	23
Jun-26 17.50	0.04	-	-	-	29.70	0.08	-	115
Jun-26 18.00	0.01	-	-	-	28.42	0.03	-	13
Jun-26 18.50	-	-	-	-	27.15	0.01	-	26
Jun-26 19.00	-	-	-	-	25.87	-	-	5
Jun-26 20.00	-	-	-	-	23.32	-	-	3
Jul-26 16.50	0.43	0.40	0.40	0.40	33.73	0.36	2	2
Jul-26 17.50	0.18	-	-	-	32.62	0.19	-	5
Jul-26 18.00	0.11	-	-	-	32.07	0.12	-	1
Jul-26 19.00	0.03	-	-	-	30.96	0.05	-	1
Aug-26 12.50	3.46	-	-	-	36.54	0.99	-	10
Aug-26 16.50	0.67	-	-	-	34.25	0.40	-	5
Aug-26 17.50	0.38	-	-	-	33.62	0.27	-	5
Aug-26 18.00	0.28	-	-	-	33.31	0.21	-	5
Sep-26 11.00	4.95	-	-	-	39.41	1.00	-	1
Sep-26 14.50	1.90	-	-	-	37.50	0.69	-	3
Sep-26 15.50	1.33	-	-	-	36.96	0.56	-	8
Sep-26 16.00	1.11	-	-	-	36.69	0.50	-	9
Sep-26 17.50	0.59	-	-	-	36.07	0.32	-	8,903
Sep-26 19.00	0.29	-	-	-	35.44	0.19	-	1
Sep-26 21.00	0.10	-	-	-	34.60	0.08	-	8,553
Dec-26 15.00	1.99	-	-	-	35.23	0.62	-	3
Dec-26 16.50	1.30	-	-	-	34.76	0.48	-	2
Dec-26 17.00	1.13	-	-	-	34.73	0.43	-	10
Dec-26 18.00	0.82	-	-	-	34.67	0.35	-	2
Dec-26 19.00	0.61	-	-	-	34.61	0.27	-	1
Dec-26 19.50	0.51	-	-	-	34.58	0.24	-	20
Dec-26 23.00	0.15	-	-	-	34.36	0.09	-	1
Jun-27 11.00	5.04	-	-	-	32.45	0.92	-	5
Jun-27 15.50	2.08	-	-	-	31.13	0.60	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	-	-	-	-	35.06	-	-	4
Jun-26 12.00	-	-	-	-	34.73	-	-	2,168
Jun-26 13.00	0.01	-	-	-	34.09	-0.01	-	28
Jun-26 13.50	0.02	-	-	-	33.76	-0.04	-	526
Jun-26 14.00	0.06	-	-	-	33.44	-0.10	-	7
Jun-26 14.50	0.14	-	-	-	33.11	-0.19	-	140
Jun-26 15.00	0.27	-	-	-	32.79	-0.32	-	506
Jun-26 15.50	0.48	-	-	-	32.47	-0.47	-	28
Jun-26 16.00	0.77	-	-	-	32.03	-0.63	-	113
Jun-26 16.50	1.11	-	-	-	30.75	-0.78	-	5
Jun-26 17.00	1.53	-	-	-	29.48	-0.89	-	28
Jun-26 17.50	1.98	-	-	-	28.20	-0.96	-	20
Jun-26 18.00	2.47	-	-	-	26.92	-0.99	-	21
Jul-26 13.50	0.12	-	-	-	34.27	-0.12	-	3
Jul-26 14.00	0.21	-	-	-	33.98	-0.18	-	5
Jul-26 14.50	0.34	-	-	-	33.68	-0.27	-	28
Jul-26 15.00	0.51	-	-	-	33.39	-0.36	-	16
Jul-26 15.50	0.73	-	-	-	33.10	-0.46	-	5
Jul-26 17.00	1.69	-	-	-	31.67	-0.76	-	6
Aug-26 12.50	0.11	-	-	-	35.02	-0.08	-	3
Aug-26 15.00	0.73	-	-	-	33.61	-0.38	-	1
Aug-26 16.50	1.54	-	-	-	32.73	-0.61	-	9
Sep-26 12.00	0.14	-	-	-	37.18	-0.09	-	5
Sep-26 12.50	0.21	-	-	-	36.91	-0.12	-	149
Sep-26 13.00	0.29	-	-	-	36.64	-0.16	-	22
Sep-26 13.50	0.41	-	-	-	36.37	-0.21	-	17
Sep-26 14.00	0.55	-	-	-	36.09	-0.26	-	42
Sep-26 14.50	0.72	-	-	-	35.82	-0.32	-	1
Sep-26 15.00	0.93	-	-	-	35.55	-0.38	-	8,342
Sep-26 16.00	1.44	-	-	-	35.01	-0.51	-	243
Sep-26 16.50	1.73	-	-	-	34.81	-0.58	-	12
Sep-26 17.50	2.43	-	-	-	34.39	-0.70	-	4
Dec-26 11.00	0.15	-	-	-	35.74	-0.07	-	2
Dec-26 12.00	0.29	-	-	-	35.28	-0.13	-	502
Dec-26 12.50	0.39	-	-	-	35.05	-0.16	-	5
Dec-26 13.00	0.51	-	-	-	34.82	-0.20	-	2
Dec-26 13.50	0.65	-	-	-	34.59	-0.24	-	4
Dec-26 14.00	0.82	-	-	-	34.36	-0.29	-	47
Dec-26 14.50	1.00	-	-	-	34.13	-0.33	-	15
Dec-26 15.00	1.23	-	-	-	33.90	-0.38	-	16
Dec-26 16.00	1.74	-	-	-	33.47	-0.49	-	30
Dec-26 16.50	2.03	-	-	-	33.43	-0.54	-	17
Dec-26 17.00	2.36	-	-	-	33.40	-0.58	-	6
Dec-26 17.50	2.70	-	-	-	33.37	-0.63	-	10
Dec-26 21.00	5.59	-	-	-	33.15	-0.88	-	6
Dec-26 32.00	16.44	-	-	-	32.48	-1.00	-	1
Mar-27 12.00	0.41	-	-	-	33.82	-0.15	-	1
Mar-27 14.00	1.00	-	-	-	33.02	-0.29	-	1
Mar-27 15.50	1.66	-	-	-	32.42	-0.42	-	2
Mar-27 16.00	1.94	-	-	-	32.25	-0.47	-	85
Mar-27 16.50	2.23	-	-	-	32.24	-0.51	-	10
Jun-27 16.00	2.18	-	-	-	30.29	-0.48	-	311
Jun-27 21.00	5.86	-	-	-	30.18	-0.80	-	20
Sep-27 11.00	0.36	-	-	-	30.25	-0.12	-	19
Dec-27 15.00	1.80	-	-	-	28.31	-0.39	-	4
Dec-27 15.50	2.07	-	-	-	28.20	-0.43	-	162
Dec-27 16.00	2.35	-	-	-	28.11	-0.47	-	156
Dec-27 16.50	2.64	-	-	-	28.11	-0.50	-	151
Mar-28 17.50	3.37	-	-	-	27.44	-0.56	-	143

	Previous Close	14.88		28/05/26
	REDEIA Close	14.88		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 14.00	0.94	-	-	-	20.42	0.90	-	1
Jun-26 14.50	0.53	-	-	-	19.66	0.72	-	31
Jun-26 15.00	0.23	-	-	-	18.92	0.45	-	68
Jun-26 15.50	0.07	-	-	-	18.27	0.20	-	209
Jun-26 16.00	0.01	-	-	-	17.62	0.05	-	1,389
Jun-26 16.50	-	-	-	-	16.98	0.01	-	61
Jun-26 17.00	-	-	-	-	16.33	-	-	1
Jun-26 17.50	-	-	-	-	15.68	-	-	2
Jun-26 18.00	-	-	-	-	15.03	-	-	10
Jun-26 18.50	-	-	-	-	14.38	-	-	1
Jun-26 19.00	-	-	-	-	13.73	-	-	10
Jun-26 20.00	-	-	-	-	12.43	-	-	10
Jul-26 14.00	0.96	-	-	-	19.37	0.88	-	1
Jul-26 15.50	0.09	-	-	-	17.27	0.22	-	3
Sep-26 14.00	1.03	-	-	-	20.50	0.79	-	1
Sep-26 15.00	0.40	-	-	-	19.11	0.44	-	3
Sep-26 15.50	0.22	-	-	-	18.51	0.28	-	15
Sep-26 16.50	0.05	-	-	-	17.30	0.08	-	1
Sep-26 17.00	0.02	-	-	-	16.70	0.04	-	35
Sep-26 17.50	0.01	-	-	-	16.09	0.01	-	1
Sep-26 18.50	-	-	-	-	14.88	-	-	1
Dec-26 12.00	2.91	3.00	3.00	3.00	23.73	0.99	20	-
Dec-26 14.00	1.20	-	-	-	21.58	0.67	-	35
Dec-26 15.00	0.66	-	-	-	20.50	0.44	-	20
Dec-26 15.50	0.47	-	-	-	19.96	0.35	-	17
Dec-26 16.00	0.32	-	-	-	19.43	0.27	-	263
Dec-26 17.00	0.13	-	-	-	18.35	0.14	-	25
Dec-26 17.50	0.07	-	-	-	17.81	0.09	-	26
Dec-26 18.00	0.04	-	-	-	17.28	0.05	-	2
Mar-27 13.50	1.62	-	-	-	21.79	0.74	-	1
Mar-27 15.50	0.59	-	-	-	19.93	0.38	-	43
Mar-27 16.00	0.44	-	-	-	19.42	0.30	-	36
Mar-27 16.50	0.31	-	-	-	18.92	0.24	-	26
Mar-27 17.00	0.20	-	-	-	18.41	0.17	-	6
Mar-27 17.50	0.14	-	-	-	17.91	0.13	-	10
Jun-27 16.00	0.58	-	-	-	19.53	0.34	-	1
Dec-27 14.50	1.24	-	-	-	20.52	0.53	-	278
Dec-27 18.00	0.19	-	-	-	17.07	0.15	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	-	-	-	-	21.69	-	-	1
Jun-26 13.50	0.01	-	-	-	20.93	-0.03	-	1,378
Jun-26 14.00	0.04	-	-	-	20.17	-0.10	-	261
Jun-26 14.50	0.13	-	-	-	19.41	-0.28	-	155
Jun-26 15.00	0.33	0.32	0.32	0.32	18.67	-0.55	1	108
Jun-26 15.50	0.68	-	-	-	18.02	-0.82	-	108
Jun-26 16.00	1.12	-	-	-	17.37	-0.97	-	33
Jul-26 12.50	0.01	-	-	-	20.16	-0.03	-	11
Jul-26 13.50	0.11	-	-	-	18.70	-0.19	-	11
Jul-26 14.00	0.24	-	-	-	17.97	-0.36	-	72
Jul-26 14.50	0.47	-	-	-	17.24	-0.57	-	11
Jul-26 15.00	0.80	-	-	-	16.53	-0.77	-	2
Aug-26 14.50	0.57	-	-	-	17.39	-0.54	-	6
Sep-26 12.50	0.08	-	-	-	20.23	-0.10	-	11
Sep-26 13.00	0.14	-	-	-	19.52	-0.16	-	8
Sep-26 13.50	0.25	-	-	-	18.82	-0.26	-	51
Sep-26 14.00	0.41	-	-	-	18.11	-0.38	-	36
Sep-26 14.50	0.63	-	-	-	17.41	-0.53	-	10
Sep-26 15.00	0.93	-	-	-	16.72	-0.68	-	18
Sep-26 15.50	1.30	-	-	-	16.12	-0.81	-	3
Sep-26 16.00	1.72	-	-	-	15.52	-0.91	-	33
Sep-26 16.50	2.19	-	-	-	14.91	-0.97	-	1
Sep-26 19.00	4.68	-	-	-	11.89	-1.00	-	1
Dec-26 11.50	0.07	-	-	-	21.52	-0.07	-	20
Dec-26 12.00	0.12	-	-	-	20.99	-0.10	-	12
Dec-26 12.50	0.19	-	-	-	20.45	-0.15	-	16
Dec-26 13.00	0.29	-	-	-	19.91	-0.22	-	5
Dec-26 13.50	0.42	-	-	-	19.37	-0.30	-	111
Dec-26 14.00	0.60	-	-	-	18.84	-0.39	-	121
Dec-26 14.50	0.82	-	-	-	18.30	-0.49	-	97
Dec-26 15.00	1.10	-	-	-	17.76	-0.60	-	17
Dec-26 15.50	1.43	-	-	-	17.22	-0.71	-	3
Dec-26 16.00	1.81	-	-	-	16.69	-0.82	-	32
Dec-26 17.00	2.70	-	-	-	15.61	-0.96	-	1
Dec-26 18.00	3.68	-	-	-	14.54	-1.00	-	1
Mar-27 11.50	0.12	-	-	-	20.08	-0.10	-	1
Mar-27 12.50	0.28	-	-	-	19.18	-0.19	-	7
Mar-27 13.00	0.40	-	-	-	18.73	-0.26	-	103
Mar-27 13.50	0.56	-	-	-	18.29	-0.33	-	15
Mar-27 14.00	0.75	-	-	-	17.84	-0.42	-	2
Mar-27 14.50	0.99	-	-	-	17.39	-0.51	-	7
Mar-27 15.00	1.26	-	-	-	16.93	-0.60	-	1
Mar-27 15.50	1.58	-	-	-	16.43	-0.69	-	3
Mar-27 16.00	1.94	-	-	-	15.92	-0.77	-	1
Mar-27 17.00	2.76	-	-	-	14.91	-0.90	-	3
Jun-27 14.50	1.06	-	-	-	17.07	-0.50	-	5
Jun-27 15.00	1.33	-	-	-	16.65	-0.58	-	1
Jun-27 15.50	1.63	-	-	-	16.13	-0.67	-	13
Dec-27 14.00	1.17	-	-	-	16.84	-0.48	-	20
Dec-27 15.00	1.73	-	-	-	16.19	-0.62	-	11
Dec-27 19.00	5.02	-	-	-	12.06	-0.99	-	6
Dec-28 13.00	1.17	-	-	-	17.12	-0.41	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 13.50	0.25	-	-	-	18.82	-0.26	-	2
Sep-26 14.00	0.40	-	-	-	18.11	-0.37	-	1
Sep-26 15.00	0.91	-	-	-	16.72	-0.65	-	1
Sep-26 18.00	3.60	-	-	-	13.10	-0.99	-	13
Dec-26 13.50	0.41	-	-	-	19.37	-0.29	-	4

	Previous Close	21.76		28/05/26
	REPSOL Close	21.75		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 24.00	-	-	-	-	36.10	-	-	10
Jun-26 9.00	12.76	-	-	-	55.98	1.00	-	1
Jun-26 11.00	10.76	-	-	-	52.52	1.00	-	1
Jun-26 12.00	9.76	-	-	-	50.79	1.00	-	10
Jun-26 14.00	7.77	-	-	-	47.32	1.00	-	3,126
Jun-26 14.50	7.27	-	-	-	46.46	1.00	-	30
Jun-26 15.00	6.77	-	-	-	45.59	1.00	-	76
Jun-26 15.50	6.27	-	-	-	44.72	1.00	-	125
Jun-26 16.00	5.77	-	-	-	43.86	1.00	-	350
Jun-26 16.50	5.27	-	-	-	42.99	1.00	-	110
Jun-26 17.00	4.78	-	-	-	42.13	0.99	-	33
Jun-26 17.50	4.28	-	-	-	41.26	0.99	-	266
Jun-26 18.00	3.79	-	-	-	40.39	0.98	-	500
Jun-26 18.50	3.31	-	-	-	39.53	0.96	-	57
Jun-26 19.00	2.84	-	-	-	38.66	0.93	-	150
Jun-26 19.50	2.38	-	-	-	37.80	0.89	-	125
Jun-26 20.00	1.95	-	-	-	36.93	0.84	-	482
Jun-26 21.00	1.20	-	-	-	35.20	0.68	-	196
Jun-26 22.00	0.62	-	-	-	33.73	0.47	-	318
Jun-26 23.00	0.28	0.27	0.27	0.27	33.04	0.26	1	2,047
Jun-26 24.00	0.10	-	-	-	32.35	0.12	-	1,421
Jun-26 25.00	0.03	-	-	-	31.66	0.04	-	215
Jun-26 26.00	0.01	-	-	-	30.97	0.01	-	52
Jun-26 27.00	-	-	-	-	30.28	-	-	6
Jun-26 28.00	-	-	-	-	29.59	-	-	150
Jul-26 17.50	4.33	-	-	-	39.14	0.96	-	150
Jul-26 19.00	2.95	-	-	-	36.89	0.88	-	6
Jul-26 21.00	1.41	-	-	-	33.89	0.65	-	1
Jul-26 22.00	0.84	-	-	-	32.48	0.48	-	10,001
Jul-26 23.00	0.46	0.44	0.44	0.44	31.38	0.32	1	11
Jul-26 24.00	0.21	0.26	0.26	0.20	30.28	0.18	3,003	3,038
Jul-26 25.00	0.09	-	-	-	29.17	0.09	-	120
Jul-26 26.00	0.03	-	-	-	28.07	0.03	-	5
Aug-26 24.00	0.41	-	-	-	30.92	0.24	-	1
Aug-26 25.00	0.24	-	-	-	30.48	0.16	-	23
Aug-26 26.00	0.13	-	-	-	30.03	0.10	-	20
Sep-26 14.00	7.78	-	-	-	41.11	1.00	-	51
Sep-26 14.50	7.29	-	-	-	40.52	1.00	-	300
Sep-26 15.00	6.79	-	-	-	39.93	0.99	-	674
Sep-26 15.50	6.30	-	-	-	39.34	0.99	-	295
Sep-26 16.00	5.82	-	-	-	38.75	0.98	-	160
Sep-26 16.50	5.34	-	-	-	38.16	0.96	-	279
Sep-26 17.00	4.87	-	-	-	37.57	0.94	-	311
Sep-26 17.50	4.41	-	-	-	36.98	0.92	-	10
Sep-26 18.00	3.97	-	-	-	36.39	0.89	-	303
Sep-26 18.50	3.54	-	-	-	35.80	0.85	-	405
Sep-26 19.00	3.13	-	-	-	35.21	0.81	-	21
Sep-26 19.50	2.75	-	-	-	34.62	0.76	-	2
Sep-26 20.00	2.39	-	-	-	34.03	0.71	-	52
Sep-26 21.00	1.76	-	-	-	32.85	0.60	-	4
Sep-26 22.00	1.25	-	-	-	31.90	0.48	-	11,898
Sep-26 23.00	0.88	-	-	-	31.65	0.38	-	189
Sep-26 24.00	0.60	-	-	-	31.41	0.28	-	78
Sep-26 25.00	0.40	0.40	0.40	0.40	31.16	0.21	2	179
Sep-26 26.00	0.25	-	-	-	30.92	0.14	-	47
Sep-26 27.00	0.16	-	-	-	30.67	0.10	-	62
Sep-26 28.00	0.10	-	-	-	30.43	0.06	-	68
Sep-26 30.00	0.03	-	-	-	29.94	0.02	-	1
Sep-26 31.00	0.02	-	-	-	29.69	0.01	-	1
Dec-26 10.00	11.77	-	-	-	39.36	1.00	-	14
Dec-26 12.00	9.78	-	-	-	37.89	1.00	-	152
Dec-26 13.00	8.78	-	-	-	37.16	1.00	-	60
Dec-26 13.50	8.28	-	-	-	36.79	1.00	-	100
Dec-26 14.00	7.79	-	-	-	36.42	0.99	-	19,223
Dec-26 14.50	7.30	-	-	-	36.05	0.99	-	1
Dec-26 15.00	6.81	-	-	-	35.69	0.98	-	10
Dec-26 15.50	6.33	-	-	-	35.32	0.97	-	3,160
Dec-26 16.00	5.87	-	-	-	34.95	0.94	-	2,077
Dec-26 16.50	5.42	-	-	-	34.58	0.92	-	1
Dec-26 17.00	4.98	-	-	-	34.21	0.89	-	76
Dec-26 17.50	4.56	-	-	-	33.85	0.86	-	50
Dec-26 18.00	4.17	-	-	-	33.48	0.82	-	127
Dec-26 18.50	3.79	-	-	-	33.11	0.79	-	368
Dec-26 19.00	3.44	-	-	-	32.74	0.74	-	7
Dec-26 19.50	3.10	-	-	-	32.38	0.71	-	101
Dec-26 20.00	2.78	-	-	-	32.01	0.67	-	59
Dec-26 21.00	2.21	-	-	-	31.27	0.59	-	8
Dec-26 22.00	1.74	-	-	-	30.70	0.50	-	4,060
Dec-26 23.00	1.35	-	-	-	30.61	0.43	-	2
Dec-26 24.00	1.04	1.00	1.00	1.00	30.51	0.35	10	11,419
Dec-26 25.00	0.80	0.82	0.82	0.82	30.42	0.29	1	23
Dec-26 26.00	0.60	-	-	-	30.33	0.23	-	1,006
Dec-26 28.00	0.33	-	-	-	30.15	0.14	-	3
Dec-26 29.00	0.23	-	-	-	30.05	0.11	-	1
Dec-26 30.00	0.17	-	-	-	29.96	0.08	-	11
Dec-26 31.00	0.12	-	-	-	29.87	0.06	-	1
Mar-27 10.00	11.77	-	-	-	40.68	1.00	-	5
Mar-27 13.00	8.78	-	-	-	38.20	1.00	-	22
Mar-27 13.50	8.29	-	-	-	37.79	0.99	-	25
Mar-27 14.00	7.80	-	-	-	37.37	0.99	-	350
Mar-27 14.50	7.32	-	-	-	36.96	0.97	-	5
Mar-27 15.00	6.85	-	-	-	36.55	0.96	-	8
Mar-27 15.50	6.39	-	-	-	36.13	0.94	-	9
Mar-27 16.00	5.94	-	-	-	35.72	0.91	-	1
Mar-27 16.50	5.53	-	-	-	35.30	0.88	-	25
Mar-27 17.00	5.12	-	-	-	34.89	0.85	-	12
Mar-27 17.50	4.72	-	-	-	34.48	0.82	-	4
Mar-27 18.00	4.37	-	-	-	34.06	0.79	-	65
Mar-27 18.50	4.01	-	-	-	33.65	0.75	-	16
Mar-27 19.00	3.66	-	-	-	33.24	0.72	-	10
Mar-27 19.50	3.35	-	-	-	32.82	0.69	-	10
Mar-27 22.00	2.00	-	-	-	30.92	0.51	-	22
Mar-27 23.00	1.63	-	-	-	30.75	0.45	-	3,020
Mar-27 24.00	1.30	-	-	-	30.58	0.38	-	11
Mar-27 25.00	1.04	-	-	-	30.41	0.33	-	1
Mar-27 27.00	0.64	-	-	-	30.07	0.22	-	20
Mar-27 28.00	0.49	-	-	-	29.91	0.18	-	1
Mar-27 29.00	0.38	-	-	-	29.74	0.15	-	2,000
Mar-27 32.00	0.16	-	-	-	29.23	0.07	-	180
Jun-27 11.00	10.78	-	-	-	39.42	1.00	-	1
Jun-27 11.50	10.28	-	-	-	38.99	1.00	-	5
Jun-27 12.50	9.29	-	-	-	38.13	1.00	-	50
Jun-27 13.00	8.79	-	-	-	37.70	0.99	-	72
Jun-27 13.50	8.31	-	-	-	37.27	0.98	-	27
Jun-27 14.00	7.83	-	-	-	36.84	0.97	-	25
Jun-27 14.50	7.36	-	-	-	36.41	0.95	-	5,050
Jun-27 15.00	6.91	-	-	-	35.98	0.93	-	110
Jun-27 15.50	6.48	-	-	-	35.55	0.91	-	50
Jun-27 16.00	6.05	-	-	-	35.12	0.88	-	2
Jun-27 16.50	5.66	-	-	-	34.70	0.85	-	30
Jun-27 17.00	5.26	-	-	-	34.27	0.82	-	1,021
Jun-27 17.50	4.90	-	-	-	33.84	0.79	-	26
Jun-27 19.00	3.88	-	-	-	32.55	0.71	-	1
Jun-27 19.50	3.58	-	-	-	32.12	0.68	-	1
Sep-27 12.50	9.29	-	-	-	38.63	1.00	-	50
Sep-27 13.00	8.80	-	-	-	38.18	0.99	-	50
Sep-27 15.50	6.53	-	-	-	35.92	0.89	-	1
Sep-27 18.00	4.64	-	-	-	33.66	0.75	-	3,000
Sep-27 18.50	4.32	-	-	-	33.21	0.73	-	3,000
Sep-27 20.00	3.40	-	-	-	31.85	0.64	-	2,000
Sep-27 21.00	2.87	-	-	-	30.95	0.59	-	6
Sep-27 22.00	2.39	-	-	-	30.22	0.53	-	5
Sep-27 24.00	1.70	-	-	-	29.86	0.42	-	2
Dec-27 11.00	10.78	-	-	-	39.86	1.00	-	2
Dec-27 12.00	9.78	-	-	-	38.96	1.00	-	2
Dec-27 12.50	9.29	-	-	-	38.50	0.99	-	50
Dec-27 13.00	8.81	-	-	-	38.05	0.98	-	30
Dec-27 13.50	8.32	-	-	-	37.60	0.97	-	5
Dec-27 14.00	7.88	-	-	-	37.15	0.95	-	5,150
Dec-27 14.50	7.45	-	-	-	36.70	0.92	-	2,100
Dec-27 15.00	7.01	-	-	-	36.24	0.89	-	149
Dec-27 15.50	6.61	-	-	-	35.79	0.87	-	2
Dec-27 16.00	6.23	-	-	-	35.34	0.84	-	3
Dec-27 16.50	5.86	-	-	-	34.89	0.81	-	1,528
Dec-27 17.00	5.50	-	-	-	34.44	0.79	-	24
Dec-27 17.50	5.16	-	-	-	33.98	0.77	-	2
Dec-27 19.50	3.91	-	-	-	32.17	0.67	-	5
Dec-27 20.00	3.61	-	-	-	31.72	0.64	-	10,000
Dec-27 24.00	1.94	-	-	-	29.80	0.43	-	5,000
Dec-27 25.00	1.64	-	-	-	29.64	0.39	-	1
Mar-28 16.50	5.86	-	-	-	34.44	0.81	-	1
Mar-28 18.00	4.86	-	-	-	33.15	0.74	-	1
Mar-28 19.00	4.24	-	-	-	32.29	0.69	-	5
Mar-28 24.00	2.02	-	-	-	29.65	0.44	-	6
Mar-28 25.00	1.75	-	-	-	29.53	0.39	-	1,000
Mar-28 27.00	1.29	-	-	-	29.29	0.32	-	5
Mar-28 32.00	0.59	-	-	-	28.67	0.17	-	2,000
Jun-28 19.00	4.43	-	-	-	32.68	0.68	-	6
Jun-28 20.00	3.89	-	-	-	31.88	0.64	-	10
Jun-28 22.00	2.93	-	-	-	30.47	0.54	-	4
Dec-28 16.00	6.41	-	-	-	34.91	0.81	-	2,000
Dec-28 17.00	5.77	-	-	-	34.25	0.77	-	15,000
Dec-28 24.00	2.62	-	-	-	31.05	0.47	-	1,500
Dec-29 10.00	11.77	-	-	-	36.83	1.00	-	200
Dec-29 11.50	10.27	-	-	-	36.12	1.00	-	1
Dec-29 12.00	9.77	-	-	-	35.88	1.00	-	1
Dec-29 12.50	9.27	-	-	-	35.64	1.00	-	803
Dec-29 17.00	5.84	-	-	-	33.51	0.76	-	25
Dec-30 22.00	3.84	-	-	-	31.36	0.57	-	1,500
Dec-30 26.00	2.85	-	-	-	31.29	0.46	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 22.00	0.32	-	-	-	35.77	-0.72	-	3
Jun-26 w1 22.00	0.57	-	-	-	33.62	-0.58	-	3
Jun-26 8.25	-	-	-	-	56.47	-	-	25
Jun-26 9.25	-	-	-	-	54.74	-	-	20
Jun-26 9.75	-	-	-	-	53.87	-	-	2
Jun-26 10.00	-	-	-	-	53.44	-	-	5,610
Jun-26 10.50	-	-	-	-	52.57	-	-	3,072
Jun-26 11.00	-	-	-	-	51.71	-	-	8,958
Jun-26 11.50	-	-	-	-	50.84	-	-	16
Jun-26 12.00	-	-	-	-	49.98	-	-	15,286
Jun-26 12.50	-	-	-	-	49.11	-	-	399
Jun-26 13.00	-	-	-	-	48.24	-	-	322
Jun-26 13.50	-	-	-	-	47.38	-	-	2
Jun-26 14.00	-	-	-	-	46.51	-	-	128
Jun-26 14.50	-	-	-	-	45.65	-	-	163
Jun-26 15.00	-	-	-	-	44.78	-	-	286
Jun-26 15.50	-	-	-	-	43.91	-	-	129
Jun-26 16.00	-	-	-	-	43.05	-	-	141
Jun-26 16.50	-	-	-	-	42.18	-	-	309
Jun-26 17.00	-	-	-	-	41.32	-0.01	-	309
Jun-26 17.50	0.01	-	-	-	40.45	-0.01	-	110
Jun-26 18.00	0.02	-	-	-	39.58	-0.02	-	116
Jun-26 18.50	0.03	-	-	-	38.72	-0.04	-	101
Jun-26 19.00	0.06	-	-	-	37.85	-0.06	-	196
Jun-26 19.50	0.10	-	-	-	36.99	-0.10	-	605
Jun-26 20.00	0.17	-	-	-	36.12	-0.16	-	8,160
Jun-26 21.00	0.41	0.36	0.36	0.36	34.39	-0.32	150	239
Jun-26 22.00	0.83	0.78	0.78	0.78	32.92	-0.54	150	357
Jun-26 23.00	1.49	1.39	1.39	1.39	32.23	-0.74	150	2,308
Jun-26 24.00	2.32	-	-	-	31.54	-0.89	-	15
Jun-26 25.00	3.26	-	-	-	30.85	-0.97	-	11
Jul-26 16.50	0.04	-	-	-	37.93	-0.03	-	2
Jul-26 18.00	0.13	-	-	-	35.67	-0.09	-	10
Jul-26 18.50	0.19	-	-	-	34.92	-0.13	-	10
Jul-26 19.00	0.26	-	-	-	34.17	-0.17	-	5
Jul-26 19.50	0.37	-	-	-	33.42	-0.23	-	152
Jul-26 20.00	0.50	-	-	-	32.67	-0.29	-	2
Jul-26 21.00	0.86	-	-	-	31.17	-0.44	-	106
Jul-26 22.00	1.37	-	-	-	29.76	-0.60	-	5
Aug-26 20.00	0.73	-	-	-	31.74	-0.32	-	1
Aug-26 22.00	1.60	-	-	-	29.14	-0.57	-	1
Aug-26 23.00	2.26	-	-	-	28.69	-0.69	-	3
Sep-26 6.75	-	-	-	-	47.19	-	-	2
Sep-26 10.50	-	-	-	-	42.77	-	-	9
Sep-26 11.00	-	-	-	-	42.18	-	-	30
Sep-26 11.50	-	-	-	-	41.59	-	-	51
Sep-26 12.00	0.01	-	-	-	41.00	-	-	295
Sep-26 12.50	0.01	-	-	-	40.41	-0.01	-	80
Sep-26 13.00	0.02	-	-	-	39.82	-0.01	-	119
Sep-26 13.50	0.02	-	-	-	39.23	-0.01	-	12
Sep-26 14.00	0.04	-	-	-	38.64	-0.02	-	143
Sep-26 14.50	0.05	-	-	-	38.05	-0.03	-	277
Sep-26 15.00	0.07	-	-	-	37.46	-0.04	-	35
Sep-26 15.50	0.10	-	-	-	36.87	-0.05	-	6
Sep-26 16.00	0.13	-	-	-	36.28	-0.06	-	10
Sep-26 16.50	0.18	-	-	-	35.69	-0.08	-	200
Sep-26 17.00	0.22	-	-	-	35.10	-0.10	-	654
Sep-26 17.50	0.30	-	-	-	34.51	-0.13	-	2,204
Sep-26 18.00	0.37	-	-	-	33.92	-0.16	-	358
Sep-26 18.50	0.48	-	-	-	33.33	-0.20	-	212
Sep-26 19.00	0.58	-	-	-	32.74	-0.23	-	14
Sep-26 19.50	0.73	-	-	-	32.15	-0.28	-	100
Sep-26 20.00	0.88	-	-	-	31.56	-0.33	-	7
Sep-26 21.00	1.27	-	-	-	30.38	-0.43	-	16
Sep-26 22.00	1.78	-	-	-	29.43	-0.55	-	7
Sep-26 23.00	2.43	-	-	-	29.18	-0.66	-	10
Sep-26 24.00	3.17	-	-	-	28.94	-0.75	-	1
Dec-26 8.00	-	-	-	-	40.11	-	-	9,500
Dec-26 8.75	-	-	-	-	39.56	-	-	1
Dec-26 9.00	-	-	-	-	39.38	-	-	13,015
Dec-26 9.50	-	-	-	-	39.01	-	-	750
Dec-26 10.00	-	-	-	-	38.64	-	-	34,000
Dec-26 10.50	0.01	-	-	-	38.28	-	-	1,000
Dec-26 11.00	0.01	-	-	-	37.91	-0.01	-	15,621
Dec-26 11.50	0.02	-	-	-	37.54	-0.01	-	3,187
Dec-26 12.00	0.03	-	-	-	37.17	-0.01	-	15,760
Dec-26 12.50	0.04	0.07	0.07	0.07	36.80	-0.02	8	156
Dec-26 13.00	0.06	-	-	-	36.44	-0.02	-	12,000
Dec-26 13.50	0.08	-	-	-	36.07	-0.03	-	1
Dec-26 14.00	0.11	-	-	-	35.70	-0.04	-	11,025
Dec-26 14.50	0.14	-	-	-	35.33	-0.05	-	224
Dec-26 15.00	0.19	-	-	-	34.97	-0.07	-	4,184
Dec-26 15.50	0.24	-	-	-	34.60	-0.08	-	21,501
Dec-26 16.00	0.30	-	-	-	34.23	-0.10	-	2,160
Dec-26 16.50	0.37	-	-	-	33.86	-0.12	-	11
Dec-26 17.00	0.45	-	-	-	33.49	-0.15	-	117
Dec-26 17.50	0.56	-	-	-	33.13	-0.17	-	1,160
Dec-26 18.00	0.67	-	-	-	32.76	-0.20	-	16
Dec-26 18.50	0.79	-	-	-	32.39	-0.23	-	1
Dec-26 19.00	0.95	-	-	-	32.02	-0.27	-	4,000
Dec-26 19.50	1.11	-	-	-	31.66	-0.30	-	9
Dec-26 20.00	1.29	-	-	-	31.29	-0.34	-	2,018
Dec-26 21.00	1.71	-	-	-	30.55	-0.42	-	150
Dec-26 22.00	2.24	2.13	2.13	2.13	29.98	-0.51	1	74
Dec-26 23.00	2.86	-	-	-	29.89	-0.59	-	11
Dec-26 24.00	3.54	-	-	-	29.79	-0.67	-	20
Dec-26 25.00	4.31	-	-	-	29.70	-0.74	-	5
Dec-26 27.00	5.99	-	-	-	29.52	-0.85	-	2
Dec-26 28.00	6.89	-	-	-	29.43	-0.89	-	20
Mar-27 7.25	-	-	-	-	40.73	-	-	4
Mar-27 8.00	-	-	-	-	40.11	-	-	1
Mar-27 10.00	0.03	-	-	-	38.45	-0.01	-	245
Mar-27 11.50	0.07	-	-	-	37.21	-0.02	-	216
Mar-27 12.00	0.10	-	-	-	36.80	-0.03	-	210
Mar-27 12.50	0.13	-	-	-	36.39	-0.04	-	401
Mar-27 13.50	0.20	-	-	-	35.56	-0.06	-	4
Mar-27 14.00	0.25	-	-	-	35.14	-0.07	-	55
Mar-27 14.50	0.30	-	-	-	34.73	-0.09	-	100
Mar-27 15.00	0.38	0.35	0.35	0.35	34.32	-0.11	10	120
Mar-27 15.50	0.45	-	-	-	33.90	-0.12	-	150
Mar-27 16.00	0.53	-	-	-	33.49	-0.14	-	330
Mar-27 16.50	0.64	-	-	-	33.07	-0.17	-	25
Mar-27 17.00	0.75	-	-	-	32.66	-0.19	-	75
Mar-27 18.00	1.02	-	-	-	31.83	-0.25	-	2
Mar-27 18.50	1.17	-	-	-	31.42	-0.28	-	1
Mar-27 19.00	1.33	-	-	-	31.01	-0.31	-	2
Mar-27 21.00	2.17	-	-	-	29.35	-0.45	-	210
Mar-27 22.00	2.69	-	-	-	28.69	-0.52	-	31
Mar-27 23.00	3.33	-	-	-	28.52	-0.59	-	10
Mar-27 24.00	4.01	-	-	-	28.35	-0.66	-	1
Mar-27 28.00	7.25	-	-	-	27.68	-0.85	-	4
Jun-27 8.00	0.01	-	-	-	39.67	-	-	25,000
Jun-27 9.50	0.04	-	-	-	38.38	-0.01	-	40
Jun-27 10.00	0.06	-	-	-	37.95	-0.02	-	10
Jun-27 10.50	0.07	-	-	-	37.53	-0.02	-	2
Jun-27 11.50	0.13	-	-	-	36.67	-0.04	-	80
Jun-27 12.00	0.16	-	-	-	36.24	-0.04	-	210
Jun-27 12.50	0.20	-	-	-	35.81	-0.05	-	200
Jun-27 13.00	0.24	-	-	-	35.38	-0.06	-	5,010
Jun-27 13.50	0.29	-	-	-	34.95	-0.08	-	183
Jun-27 14.00	0.35	-	-	-	34.52	-0.09	-	38
Jun-27 16.00	0.69	-	-	-	32.80	-0.16	-	25
Jun-27 19.50	1.71	-	-	-	29.80	-0.34	-	100
Jun-27 21.00	2.34	-	-	-	28.51	-0.44	-	2
Jun-27 22.00	2.86	-	-	-	27.82	-0.51	-	1
Sep-27 10.50	0.15	-	-	-	37.66	-0.04	-	100
Sep-27 11.00	0.18	-	-	-	37.21	-0.04	-	101
Sep-27 11.50	0.23	-	-	-	36.76	-0.05	-	100
Sep-27 12.00	0.28	-	-	-	36.31	-0.06	-	104
Sep-27 14.00	0.54	-	-	-	34.50	-0.12	-	25
Sep-27 14.50	0.62	-	-	-	34.05	-0.13	-	270
Sep-27 15.50	0.84	-	-	-	33.14	-0.17	-	159
Sep-27 18.00	1.51	-	-	-	30.88	-0.28	-	1,000
Dec-27 7.75	0.04	-	-	-	39.00	-0.01	-	234
Dec-27 8.00	0.05	-	-	-	38.77	-0.01	-	23,000
Dec-27 8.50	0.07	-	-	-	38.32	-0.02	-	8,000
Dec-27 9.00	0.09	-	-	-	37.87	-0.02	-	7,000
Dec-27 9.75	0.13	-	-	-	37.19	-0.03	-	62
Dec-27 10.00	0.15	-	-	-	36.96	-0.03	-	11,028
Dec-27 10.50	0.18	-	-	-	36.51	-0.04	-	12,938
Dec-27 11.00	0.23	-	-	-	36.06	-0.05	-	27,620
Dec-27 12.00	0.32	-	-	-	35.16	-0.07	-	1
Dec-27 12.50	0.38	-	-	-	34.70	-0.08	-	25
Dec-27 13.00	0.46	-	-	-	34.25	-0.09	-	266
Dec-27 14.00	0.61	-	-	-	33.35	-0.12	-	15,000
Dec-27 14.50	0.70	-	-	-	32.90	-0.14	-	7
Dec-27 15.00	0.81	-	-	-	32.44	-0.16	-	7,001
Dec-27 16.00	1.02	-	-	-	31.54	-0.19	-	30,000
Dec-27 16.50	1.16	-	-	-	31.09	-0.21	-	1,525
Dec-27 17.00	1.31	-	-	-	30.64	-0.24	-	25
Dec-27 18.00	1.60	-	-	-	29.73	-0.28	-	101
Dec-27 20.00	2.35	-	-	-	27.92	-0.39	-	2
Dec-27 21.00	2.82	-	-	-	27.02	-0.45	-	50
Dec-27 22.00	3.32	-	-	-	26.30	-0.51	-	20
Dec-27 24.00	4.62	-	-	-	26.00	-0.62	-	10
Mar-28 12.00	0.39	-	-	-	33.60	-0.08	-	1,000
Mar-28 13.50	0.61	-	-	-	32.31	-0.12	-	1,000
Mar-28 18.00	1.77	-	-	-	28.45	-0.30	-	1
Mar-28 21.00	3.02	-	-	-	25.87	-0.46	-	120
Mar-28 22.00	3.54	-	-	-	25.20	-0.52	-	114
Mar-28 26.00	6.31	6.32	6.32	6.32	24.71	-0.72	25	25
Jun-28 18.00	1.94	-	-	-	28.59	-0.30	-	4,000
Jun-28 19.50	2.50	-	-	-	27.39	-0.38	-	1
Jun-28 22.00	3.72	-	-	-	25.58	-0.51	-	4,000
Jun-28 23.00	4.37	-	-	-	25.49	-0.56	-	107
Sep-28 18.00	2.21	-	-	-	28.65	-0.32	-	150
Dec-28 9.00	0.21	-	-	-	34.35	-0.04	-	40,500
Dec-28 10.00	0.31	-	-	-	33.69	-0.06	-	10,000
Dec-28 11.50	0.53	-	-	-	32.70	-0.09	-	1,000
Dec-28 15.00	1.30	-	-	-	30.40	-0.20	-	28,500
Dec-28 16.00	1.60	-	-	-	29.74	-0.23	-	15,000
Dec-28 18.00	2.31	-	-	-	28.42	-0.32	-	1,000
Dec-28 24.00	5.51	-	-	-	25.88	-0.59	-	1,500
Jun-29 11.00	0.57	-	-	-	32.27	-0.09	-	140
Dec-29 7.75	0.19	-	-	-	32.63	-0.03	-	30,000
Dec-29 8.00	0.22	-	-	-	32.51	-0.04	-	17,000
Dec-29 11.00	0.65	-	-	-	31.09	-0.10	-	20,000
Dec-29 11.50	0.77	-	-	-	30.85	-0.11	-	17,000
Dec-29 12.50	0.99	-	-	-	30.37	-0.14	-	800
Dec-29 24.00	6.23	-	-	-	25.95	-0.57	-	20
Dec-30 14.00	1.71	-	-	-	28.95	-0.21	-	3,000
Dec-30 18.50	3.56	-	-	-	27.23	-0.36	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 20.00	1.75	-	-	-	40.36	1.00	-	10
May-26 w5 23.00	-	-	-	-	36.51	-	-	3
Jun-26 14.00	7.77	-	-	-	47.32	1.00	-	1
Jun-26 14.50	7.27	-	-	-	46.46	1.00	-	1
Jun-26 15.00	6.77	-	-	-	45.59	1.00	-	1
Jun-26 16.00	5.77	-	-	-	43.86	1.00	-	3
Jun-26 17.00	4.78	-	-	-	42.13	0.99	-	10
Jun-26 18.00	3.79	-	-	-	40.39	0.97	-	7
Jun-26 18.00	3.79	-	-	-	40.39	0.97	-	5
Jun-26 18.50	3.31	-	-	-	39.53	0.96	-	10
Jun-26 19.00	2.84	-	-	-	38.66	0.93	-	10
Jun-26 19.00	2.84	-	-	-	38.66	0.93	-	10
Jun-26 19.50	2.39	-	-	-	37.80	0.89	-	20
Jun-26 20.00	1.95	-	-	-	36.93	0.83	-	10
Jun-26 21.00	1.19	-	-	-	35.20	0.68	-	5
Jun-26 21.00	1.19	-	-	-	35.20	0.68	-	123
Jun-26 22.00	0.62	-	-	-	33.73	0.47	-	25
Jun-26 22.00	0.62	-	-	-	33.73	0.47	-	10
Jun-26 23.00	0.27	-	-	-	33.04	0.26	-	18
Jun-26 23.00	0.27	-	-	-	33.04	0.26	-	10
Jun-26 24.00	0.10	-	-	-	32.35	0.12	-	10
Jun-26 24.00	0.10	-	-	-	32.35	0.12	-	30
Jun-26 25.00	0.03	-	-	-	31.66	0.04	-	31
Jun-26 26.00	0.01	-	-	-	30.97	0.01	-	25
Jun-26 28.00	-	-	-	-	29.59	-	-	24
Jul-26 21.00	1.20	-	-	-	33.89	0.56	-	15
Jul-26 22.00	0.71	-	-	-	32.48	0.41	-	5
Jul-26 23.00	0.39	-	-	-	31.38	0.27	-	5
Sep-26 14.00	7.35	-	-	-	41.11	0.97	-	1
Sep-26 14.50	6.87	-	-	-	40.52	0.96	-	1
Sep-26 18.00	3.77	-	-	-	36.39	0.82	-	10
Sep-26 21.00	1.72	-	-	-	32.85	0.57	-	10
Sep-26 22.00	1.23	-	-	-	31.90	0.47	-	73
Sep-26 23.00	0.87	-	-	-	31.65	0.37	-	10
Sep-26 24.00	0.60	-	-	-	31.41	0.28	-	1
Sep-26 26.00	0.26	-	-	-	30.92	0.15	-	1
Dec-26 14.50	7.04	-	-	-	36.05	0.93	-	1
Dec-26 15.00	6.59	-	-	-	35.69	0.92	-	33
Dec-26 17.00	4.90	-	-	-	34.21	0.84	-	7
Dec-26 18.00	4.13	-	-	-	33.48	0.79	-	27
Dec-26 25.00	0.79	-	-	-	30.42	0.29	-	28
Dec-26 27.00	0.44	-	-	-	30.24	0.18	-	1
Mar-27 23.00	1.57	-	-	-	30.75	0.42	-	1
Mar-27 24.00	1.26	-	-	-	30.58	0.36	-	1
Mar-27 27.00	0.63	-	-	-	30.07	0.22	-	10
Dec-27 12.00	9.04	-	-	-	38.96	0.88	-	15,000
Dec-27 16.00	6.01	-	-	-	35.34	0.77	-	7
Dec-28 15.25	6.55	-	-	-	35.40	0.74	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	-	-	-	-	49.98	-	-	13
Jun-26 13.00	-	-	-	-	48.24	-	-	20
Jun-26 14.00	-	-	-	-	46.51	-	-	1
Jun-26 15.00	-	-	-	-	44.78	-	-	1
Jun-26 16.50	-	-	-	-	42.18	-	-	10
Jun-26 17.00	-	-	-	-	41.32	-0.01	-	2
Jun-26 20.00	0.17	-	-	-	36.12	-0.16	-	6
Jun-26 21.00	0.40	-	-	-	34.39	-0.32	-	16
Jun-26 21.00	0.40	-	-	-	34.39	-0.32	-	10
Jun-26 22.00	0.83	-	-	-	32.92	-0.53	-	20
Jun-26 22.00	0.83	-	-	-	32.92	-0.53	-	30
Jun-26 23.00	1.48	-	-	-	32.23	-0.74	-	5
Jul-26 18.00	0.13	-	-	-	35.67	-0.09	-	4
Jul-26 20.00	0.49	-	-	-	32.67	-0.29	-	10
Jul-26 20.00	0.49	-	-	-	32.67	-0.29	-	10
Jul-26 21.00	0.85	-	-	-	31.17	-0.43	-	10
Jul-26 22.00	1.37	-	-	-	29.76	-0.60	-	20
Jul-26 23.00	2.05	-	-	-	28.66	-0.75	-	5
Sep-26 11.00	-	-	-	-	42.18	-	-	1,200
Sep-26 16.00	0.13	-	-	-	36.28	-0.06	-	10
Sep-26 19.00	0.58	-	-	-	32.74	-0.23	-	15
Dec-26 11.00	0.01	-	-	-	37.91	-0.01	-	1
Dec-26 13.50	0.08	-	-	-	36.07	-0.03	-	150
Dec-26 14.50	0.14	-	-	-	35.33	-0.05	-	150
Dec-26 15.00	0.18	-	-	-	34.97	-0.07	-	1
Dec-26 15.50	0.23	-	-	-	34.60	-0.08	-	450
Dec-26 16.00	0.30	-	-	-	34.23	-0.10	-	33
Dec-26 17.00	0.45	-	-	-	33.49	-0.14	-	154
Dec-26 18.00	0.66	-	-	-	32.76	-0.20	-	2
Dec-26 20.00	1.28	-	-	-	31.29	-0.33	-	15
Dec-26 22.00	2.20	-	-	-	29.98	-0.49	-	15
Mar-27 11.50	0.07	-	-	-	37.21	-0.02	-	1
Dec-28 15.25	1.34	-	-	-	30.23	-0.19	-	750

	Previous Close	4.74		28/05/26
	SACYR Close	4.62		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.42	-	-	-	28.31	1.00	-	5
Jun-26 3.70	0.92	-	-	-	28.13	1.00	-	10
Jun-26 3.80	0.82	-	-	-	28.10	1.00	-	10
Sep-26 3.50	1.13	-	-	-	27.84	1.00	-	10
Sep-26 4.00	0.65	-	-	-	27.66	0.89	-	20
Dec-26 3.70	0.95	-	-	-	28.14	0.91	-	10
Dec-26 3.90	0.79	-	-	-	28.04	0.83	-	25
Dec-26 4.00	0.71	-	-	-	27.99	0.78	-	5
Dec-26 4.20	0.58	-	-	-	27.89	0.70	-	20
Dec-26 4.30	0.52	-	-	-	27.84	0.66	-	43
Dec-26 4.50	0.41	-	-	-	27.74	0.57	-	10
Dec-26 4.70	0.32	-	-	-	27.61	0.49	-	10
Dec-26 4.80	0.28	-	-	-	27.52	0.45	-	10
Dec-26 5.00	0.21	0.20	0.20	0.20	27.35	0.37	20	20
Mar-27 4.80	0.33	-	-	-	26.16	0.47	-	20,000
Jun-27 3.90	0.85	-	-	-	25.56	0.78	-	25
Dec-27 4.00	0.82	-	-	-	24.50	0.73	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	29.82	-	-	10
Jun-26 3.80	-	-	-	-	29.75	-	-	102
Jun-26 4.90	0.31	-	-	-	26.97	-0.80	-	5
Sep-26 3.60	0.02	-	-	-	28.83	-0.06	-	20
Sep-26 4.50	0.26	0.24	0.24	0.24	28.50	-0.45	100	100
Dec-26 3.50	0.04	0.10	0.10	0.10	28.59	-0.09	10	10
Dec-26 3.80	0.09	-	-	-	28.44	-0.17	-	5
Dec-26 4.70	0.46	0.42	0.42	0.42	27.96	-0.52	50	50
Dec-26 5.00	0.65	-	-	-	27.70	-0.64	-	100
Jun-27 3.40	0.07	-	-	-	25.91	-0.11	-	20

	Previous Close	10.86		28/05/26
	SANTANDER Close	10.67		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 9.00	1.67	1.64	1.64	1.64	40.45	1.00	1	1
May-26 w5 10.00	0.67	-	-	-	36.05	1.00	-	2
May-26 w5 10.50	0.19	-	-	-	33.85	0.83	-	16
Jun-26 w1 8.75	1.93	-	-	-	41.22	1.00	-	1
Jun-26 w1 9.00	1.68	-	-	-	40.13	1.00	-	1
Jun-26 w1 10.00	0.71	-	-	-	35.76	0.90	-	2
Jun-26 w1 10.50	0.31	-	-	-	33.57	0.64	-	1
Jun-26 w2 9.00	1.69	1.78	1.78	1.78	40.09	0.98	1	2
Jun-26 w2 10.00	0.76	-	-	-	35.69	0.83	-	2
Jun-26 w2 11.00	0.16	-	-	-	32.62	0.34	-	1
Jun-26 3.10	7.58	-	-	-	62.95	1.00	-	1
Jun-26 4.70	5.98	-	-	-	56.30	1.00	-	1
Jun-26 6.75	3.93	-	-	-	47.79	1.00	-	5
Jun-26 8.00	2.68	-	-	-	42.60	1.00	-	34
Jun-26 8.50	2.19	-	-	-	40.52	0.99	-	18
Jun-26 8.75	1.94	-	-	-	39.48	0.98	-	54
Jun-26 9.00	1.70	1.76	1.76	1.76	38.44	0.97	151	513
Jun-26 9.25	1.46	-	-	-	37.40	0.95	-	3,223
Jun-26 9.50	1.23	-	-	-	36.37	0.91	-	195
Jun-26 9.75	1.00	-	-	-	35.33	0.86	-	300
Jun-26 10.00	0.79	-	-	-	34.29	0.80	-	139
Jun-26 10.50	0.44	0.45	0.45	0.45	32.21	0.60	150	13,947
Jun-26 11.00	0.20	-	-	-	31.36	0.37	-	708
Jun-26 11.50	0.08	-	-	-	31.15	0.18	-	5,100
Jun-26 12.00	0.02	-	-	-	30.95	0.07	-	581
Jun-26 12.50	0.01	-	-	-	30.75	0.02	-	30
Jun-26 13.00	-	-	-	-	30.55	-	-	8
Jun-26 13.50	-	-	-	-	30.34	-	-	13
Jul-26 9.50	1.32	-	-	-	34.27	0.84	-	1
Jul-26 10.00	0.92	-	-	-	32.42	0.73	-	2
Jul-26 10.50	0.59	-	-	-	30.58	0.59	-	1
Jul-26 11.00	0.34	-	-	-	29.79	0.42	-	16
Jul-26 11.50	0.19	0.15	0.15	0.15	29.55	0.28	3	93
Jul-26 12.00	0.09	0.10	0.10	0.10	29.32	0.16	40	110
Aug-26 9.00	1.86	1.89	1.89	1.89	35.62	0.86	20	170
Aug-26 10.50	0.74	-	-	-	30.32	0.59	-	1,800
Sep-26 5.50	5.21	-	-	-	46.97	1.00	-	17
Sep-26 5.75	4.97	-	-	-	46.17	0.99	-	1
Sep-26 6.00	4.72	-	-	-	45.38	0.99	-	2
Sep-26 6.50	4.23	-	-	-	43.79	0.99	-	16
Sep-26 7.00	3.75	-	-	-	42.19	0.97	-	4
Sep-26 7.75	3.04	-	-	-	39.80	0.94	-	30
Sep-26 8.00	2.81	-	-	-	39.01	0.93	-	100
Sep-26 8.50	2.36	-	-	-	37.41	0.89	-	458
Sep-26 8.75	2.15	-	-	-	36.62	0.87	-	3,200
Sep-26 9.00	1.93	-	-	-	35.82	0.84	-	21
Sep-26 9.25	1.74	-	-	-	35.03	0.81	-	39
Sep-26 9.50	1.54	-	-	-	34.23	0.77	-	4
Sep-26 9.75	1.36	-	-	-	33.43	0.73	-	5,025
Sep-26 10.00	1.18	-	-	-	32.64	0.69	-	119
Sep-26 10.50	0.86	-	-	-	31.04	0.59	-	5
Sep-26 11.00	0.61	-	-	-	30.29	0.48	-	43
Sep-26 11.50	0.43	-	-	-	29.97	0.37	-	7
Sep-26 12.00	0.29	-	-	-	29.66	0.28	-	598
Sep-26 13.00	0.11	-	-	-	29.04	0.14	-	20
Dec-26 3.00	7.70	-	-	-	51.66	1.00	-	1
Dec-26 4.00	6.71	-	-	-	49.07	1.00	-	100
Dec-26 4.50	6.22	-	-	-	47.77	1.00	-	1
Dec-26 4.80	5.92	-	-	-	47.00	1.00	-	5,050
Dec-26 4.90	5.83	-	-	-	46.74	1.00	-	50
Dec-26 5.00	5.73	-	-	-	46.48	1.00	-	25
Dec-26 5.25	5.48	-	-	-	45.83	0.99	-	25
Dec-26 5.75	5.00	-	-	-	44.53	0.99	-	6
Dec-26 6.00	4.76	-	-	-	43.88	0.98	-	7
Dec-26 6.50	4.28	-	-	-	42.59	0.97	-	5
Dec-26 7.00	3.82	-	-	-	41.29	0.95	-	86
Dec-26 7.50	3.36	-	-	-	40.00	0.92	-	29
Dec-26 7.75	3.14	-	-	-	39.35	0.91	-	2
Dec-26 8.00	2.93	-	-	-	38.70	0.89	-	10,026
Dec-26 8.25	2.71	2.78	2.78	2.78	38.05	0.87	20	200
Dec-26 8.50	2.51	-	-	-	37.40	0.85	-	100
Dec-26 8.75	2.31	-	-	-	36.76	0.82	-	4
Dec-26 9.00	2.11	-	-	-	36.11	0.80	-	284
Dec-26 9.25	1.93	-	-	-	35.46	0.77	-	2
Dec-26 9.50	1.75	1.77	1.77	1.75	34.81	0.73	20	62
Dec-26 9.75	1.58	-	-	-	34.16	0.70	-	10
Dec-26 10.00	1.42	-	-	-	33.52	0.66	-	86
Dec-26 10.50	1.11	-	-	-	32.22	0.59	-	97
Dec-26 11.00	0.87	-	-	-	31.50	0.51	-	76
Dec-26 11.50	0.67	-	-	-	31.07	0.43	-	135
Dec-26 12.00	0.50	-	-	-	30.65	0.35	-	14
Dec-26 12.50	0.38	-	-	-	30.23	0.28	-	252
Dec-26 13.00	0.27	-	-	-	29.81	0.22	-	2,750
Dec-26 13.50	0.19	-	-	-	29.39	0.17	-	16
Dec-26 14.00	0.13	-	-	-	28.97	0.13	-	100
Dec-26 14.50	0.09	-	-	-	28.54	0.09	-	100
Mar-27 4.60	6.13	-	-	-	45.21	1.00	-	25
Mar-27 4.70	6.03	-	-	-	44.99	0.99	-	25
Mar-27 4.80	5.93	-	-	-	44.77	0.99	-	50
Mar-27 4.90	5.83	-	-	-	44.55	0.99	-	50
Mar-27 5.00	5.74	-	-	-	44.33	0.99	-	50
Mar-27 5.25	5.50	-	-	-	43.79	0.99	-	25
Mar-27 6.00	4.78	-	-	-	42.15	0.97	-	25
Mar-27 6.25	4.55	-	-	-	41.60	0.96	-	25
Mar-27 7.50	3.45	-	-	-	38.87	0.89	-	1
Mar-27 8.00	3.03	-	-	-	37.78	0.86	-	2
Mar-27 9.25	2.11	-	-	-	35.04	0.74	-	60
Mar-27 9.50	1.94	-	-	-	34.50	0.71	-	36
Mar-27 11.00	1.10	-	-	-	31.66	0.52	-	1
Mar-27 11.50	0.89	-	-	-	31.23	0.46	-	45
Mar-27 12.00	0.72	-	-	-	30.81	0.40	-	51
Mar-27 13.00	0.44	-	-	-	29.97	0.28	-	100
Mar-27 13.50	0.34	-	-	-	29.55	0.23	-	100
Jun-27 6.00	4.81	-	-	-	42.08	0.96	-	25
Jun-27 6.25	4.59	-	-	-	41.58	0.95	-	25
Jun-27 6.50	4.36	-	-	-	41.08	0.94	-	25
Jun-27 6.75	4.15	-	-	-	40.58	0.92	-	25
Jun-27 7.00	3.94	-	-	-	40.08	0.91	-	25
Jun-27 7.25	3.73	-	-	-	39.58	0.89	-	25
Jun-27 7.50	3.52	-	-	-	39.08	0.88	-	10
Jun-27 8.25	2.94	-	-	-	37.58	0.82	-	5
Jun-27 9.00	2.42	-	-	-	36.09	0.75	-	6,000
Jun-27 9.75	1.94	-	-	-	34.59	0.68	-	1
Jun-27 10.00	1.79	-	-	-	34.09	0.65	-	5,000
Jun-27 11.00	1.27	-	-	-	32.50	0.54	-	4
Jun-27 12.50	0.73	-	-	-	31.37	0.37	-	5
Sep-27 9.00	2.56	-	-	-	36.19	0.74	-	150
Dec-27 2.30	8.40	-	-	-	48.23	1.00	-	22
Dec-27 4.20	6.52	-	-	-	44.84	0.99	-	7,000
Dec-27 4.90	5.85	-	-	-	43.60	0.98	-	4
Dec-27 5.00	5.76	-	-	-	43.42	0.98	-	2
Dec-27 5.25	5.53	-	-	-	42.97	0.97	-	3
Dec-27 5.50	5.30	-	-	-	42.53	0.96	-	5
Dec-27 7.00	4.05	-	-	-	39.86	0.88	-	2,545
Dec-27 7.50	3.67	-	-	-	38.97	0.85	-	4
Dec-27 8.00	3.31	-	-	-	38.08	0.81	-	13
Dec-27 8.50	2.97	-	-	-	37.19	0.78	-	2
Dec-27 9.00	2.63	-	-	-	36.30	0.74	-	151
Dec-27 9.25	2.49	-	-	-	35.85	0.72	-	25
Dec-27 10.00	2.05	-	-	-	34.52	0.65	-	20
Dec-27 10.50	1.79	-	-	-	33.63	0.61	-	1
Dec-27 11.00	1.56	-	-	-	33.09	0.56	-	5,000
Dec-27 11.50	1.35	-	-	-	32.73	0.51	-	150
Dec-27 12.00	1.18	-	-	-	32.37	0.47	-	5
Mar-28 8.75	2.90	-	-	-	36.56	0.75	-	1
Mar-28 9.00	2.74	-	-	-	36.14	0.73	-	450
Mar-28 9.25	2.60	-	-	-	35.72	0.71	-	300
Mar-28 9.50	2.45	-	-	-	35.30	0.69	-	50
Mar-28 9.75	2.31	-	-	-	34.88	0.67	-	250
Mar-28 10.00	2.17	-	-	-	34.46	0.65	-	126
Mar-28 13.50	0.87	-	-	-	31.38	0.37	-	150
Jun-28 6.00	4.91	-	-	-	41.05	0.93	-	3
Jun-28 7.75	3.61	-	-	-	38.27	0.82	-	4
Jun-28 9.50	2.53	-	-	-	35.48	0.69	-	5
Jun-28 10.00	2.24	-	-	-	34.68	0.65	-	150
Jun-28 12.50	1.25	-	-	-	32.41	0.46	-	2
Dec-28 8.50	3.22	-	-	-	37.07	0.76	-	3,004
Dec-28 9.00	2.94	-	-	-	36.35	0.73	-	4
Dec-28 12.00	1.60	-	-	-	33.16	0.51	-	5,000
Dec-30 7.50	4.08	-	-	-	38.33	0.81	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w5 10.50	0.02	-	-	-	33.12	-0.17	-	2
May-26 w5 11.00	0.33	-	-	-	32.25	-0.96	-	1
Jun-26 w1 11.00	0.40	-	-	-	31.74	-0.73	-	2
Jun-26 w2 11.00	0.47	-	-	-	31.49	-0.67	-	1
Jun-26 3.10	-	-	-	-	62.92	-	-	1
Jun-26 3.80	-	-	-	-	60.01	-	-	25,000
Jun-26 4.10	-	-	-	-	58.76	-	-	3
Jun-26 4.20	-	-	-	-	58.35	-	-	5
Jun-26 4.30	-	-	-	-	57.93	-	-	5
Jun-26 4.40	-	-	-	-	57.52	-	-	5
Jun-26 4.50	-	-	-	-	57.10	-	-	3,751
Jun-26 4.70	-	-	-	-	56.27	-	-	5
Jun-26 4.80	-	-	-	-	55.86	-	-	6
Jun-26 4.90	-	-	-	-	55.44	-	-	5
Jun-26 5.50	-	-	-	-	52.95	-	-	17
Jun-26 5.75	-	-	-	-	51.91	-	-	116
Jun-26 6.00	-	-	-	-	50.87	-	-	2
Jun-26 6.25	-	-	-	-	49.83	-	-	3,500
Jun-26 6.50	-	-	-	-	48.80	-	-	3,775
Jun-26 6.75	-	-	-	-	47.76	-	-	100
Jun-26 7.00	-	-	-	-	46.72	-	-	359
Jun-26 7.25	-	-	-	-	45.68	-	-	95
Jun-26 7.50	-	-	-	-	44.64	-	-	536
Jun-26 7.75	-	-	-	-	43.60	-	-	5,773
Jun-26 8.00	-	-	-	-	42.57	-	-	55,523
Jun-26 8.25	-	-	-	-	41.53	-	-	80
Jun-26 8.50	-	-	-	-	40.49	-0.01	-	74
Jun-26 8.75	0.01	-	-	-	39.45	-0.02	-	143
Jun-26 9.00	0.01	-	-	-	38.41	-0.03	-	8,784
Jun-26 9.25	0.02	-	-	-	37.37	-0.05	-	22,919
Jun-26 9.50	0.04	-	-	-	36.34	-0.09	-	703
Jun-26 9.75	0.07	-	-	-	35.30	-0.14	-	246
Jun-26 10.00	0.11	0.10	0.10	0.10	34.26	-0.20	5	713
Jun-26 10.50	0.25	0.22	0.23	0.22	32.18	-0.40	97	315
Jun-26 11.00	0.52	-	-	-	31.33	-0.63	-	216
Jun-26 11.50	0.89	0.85	0.85	0.85	31.12	-0.82	150	151
Jun-26 12.00	1.34	1.32	1.32	1.32	30.92	-0.94	150	300
Jul-26 8.50	0.03	-	-	-	38.79	-0.05	-	1
Jul-26 9.00	0.07	-	-	-	36.95	-0.09	-	161
Jul-26 9.25	0.09	-	-	-	36.03	-0.12	-	52
Jul-26 9.50	0.13	-	-	-	35.11	-0.16	-	4
Jul-26 9.75	0.18	0.15	0.15	0.15	34.18	-0.21	3	54
Jul-26 10.00	0.23	-	-	-	33.26	-0.27	-	1
Jul-26 10.50	0.40	-	-	-	31.42	-0.41	-	15
Jul-26 11.00	0.66	-	-	-	30.63	-0.58	-	8
Aug-26 10.50	0.53	-	-	-	31.01	-0.42	-	1
Aug-26 11.00	0.79	-	-	-	30.25	-0.54	-	5
Sep-26 4.00	-	-	-	-	52.29	-	-	2
Sep-26 6.00	0.01	-	-	-	45.92	-0.01	-	32,505
Sep-26 6.75	0.02	-	-	-	43.53	-0.02	-	103
Sep-26 7.00	0.03	-	-	-	42.73	-0.03	-	14,626
Sep-26 7.25	0.04	-	-	-	41.94	-0.04	-	30
Sep-26 7.50	0.05	-	-	-	41.14	-0.05	-	210
Sep-26 7.75	0.07	-	-	-	40.34	-0.06	-	10,010
Sep-26 8.00	0.09	-	-	-	39.55	-0.07	-	10,209
Sep-26 8.25	0.11	-	-	-	38.75	-0.09	-	91
Sep-26 8.50	0.14	-	-	-	37.95	-0.11	-	5,001
Sep-26 8.75	0.17	-	-	-	37.16	-0.14	-	55
Sep-26 9.00	0.21	-	-	-	36.36	-0.16	-	134
Sep-26 9.25	0.26	-	-	-	35.57	-0.20	-	4,041
Sep-26 9.50	0.31	-	-	-	34.77	-0.23	-	731
Sep-26 9.75	0.38	-	-	-	33.97	-0.27	-	246
Sep-26 10.00	0.45	-	-	-	33.18	-0.32	-	35
Sep-26 10.50	0.63	-	-	-	31.58	-0.42	-	17
Sep-26 11.00	0.89	-	-	-	30.83	-0.53	-	20
Sep-26 12.00	1.56	-	-	-	30.20	-0.73	-	150
Sep-26 12.50	1.96	-	-	-	29.89	-0.81	-	200
Dec-26 2.50	-	-	-	-	52.50	-	-	40
Dec-26 2.80	-	-	-	-	51.72	-	-	60,000
Dec-26 3.20	-	-	-	-	50.68	-	-	10
Dec-26 3.40	-	-	-	-	50.16	-	-	2
Dec-26 3.50	-	-	-	-	49.90	-	-	5
Dec-26 3.60	-	-	-	-	49.65	-	-	50,002
Dec-26 4.00	-	-	-	-	48.61	-	-	25,007
Dec-26 4.20	-	-	-	-	48.09	-	-	25
Dec-26 4.30	-	-	-	-	47.83	-	-	15,000
Dec-26 4.40	0.01	-	-	-	47.57	-	-	10,000
Dec-26 4.60	0.01	-	-	-	47.05	-0.01	-	80
Dec-26 4.70	0.01	-	-	-	46.79	-0.01	-	5
Dec-26 4.80	0.01	-	-	-	46.54	-0.01	-	15,000
Dec-26 4.90	0.01	-	-	-	46.28	-0.01	-	150
Dec-26 5.00	0.01	-	-	-	46.02	-0.01	-	20,400
Dec-26 5.25	0.02	-	-	-	45.37	-0.01	-	600
Dec-26 6.00	0.04	-	-	-	43.42	-0.03	-	5,019
Dec-26 6.25	0.05	-	-	-	42.78	-0.03	-	5
Dec-26 6.50	0.07	-	-	-	42.13	-0.04	-	155
Dec-26 6.75	0.08	-	-	-	41.48	-0.05	-	156
Dec-26 7.00	0.10	-	-	-	40.83	-0.06	-	10,173
Dec-26 7.25	0.13	-	-	-	40.18	-0.08	-	50
Dec-26 7.50	0.15	-	-	-	39.54	-0.09	-	18
Dec-26 7.75	0.18	-	-	-	38.89	-0.11	-	51
Dec-26 8.00	0.22	-	-	-	38.24	-0.13	-	34,884
Dec-26 8.25	0.26	-	-	-	37.59	-0.15	-	620
Dec-26 8.50	0.31	-	-	-	36.94	-0.17	-	15,882
Dec-26 8.75	0.36	-	-	-	36.30	-0.20	-	856
Dec-26 9.00	0.41	0.38	0.38	0.38	35.65	-0.22	10	5,094
Dec-26 9.25	0.48	-	-	-	35.00	-0.25	-	807
Dec-26 9.50	0.56	-	-	-	34.35	-0.28	-	36
Dec-26 9.75	0.63	-	-	-	33.70	-0.32	-	10
Dec-26 10.00	0.72	-	-	-	33.06	-0.35	-	27,113
Dec-26 10.50	0.92	-	-	-	31.76	-0.43	-	4,561
Dec-26 11.00	1.18	-	-	-	31.04	-0.51	-	19
Dec-26 11.50	1.48	-	-	-	30.61	-0.59	-	10
Dec-26 14.00	3.45	-	-	-	28.51	-0.88	-	3
Mar-27 5.25	0.04	-	-	-	43.43	-0.02	-	470
Mar-27 5.50	0.05	-	-	-	42.88	-0.03	-	150
Mar-27 6.00	0.08	-	-	-	41.79	-0.04	-	150
Mar-27 6.75	0.14	-	-	-	40.15	-0.07	-	371
Mar-27 7.25	0.21	-	-	-	39.05	-0.10	-	16,000
Mar-27 8.00	0.33	-	-	-	37.42	-0.15	-	100
Mar-27 8.25	0.38	-	-	-	36.87	-0.17	-	5,400
Mar-27 8.50	0.44	-	-	-	36.32	-0.19	-	100
Mar-27 8.75	0.49	-	-	-	35.78	-0.22	-	5
Mar-27 9.00	0.56	-	-	-	35.23	-0.24	-	40
Mar-27 9.50	0.71	-	-	-	34.14	-0.30	-	5
Mar-27 10.00	0.90	-	-	-	33.04	-0.36	-	2
Mar-27 11.00	1.36	-	-	-	31.30	-0.49	-	3
Mar-27 11.50	1.65	-	-	-	30.87	-0.56	-	3
Jun-27 3.00	-	-	-	-	46.96	-	-	15,000
Jun-27 4.00	0.02	-	-	-	44.96	-0.01	-	1
Jun-27 5.50	0.09	-	-	-	41.96	-0.04	-	42
Jun-27 6.00	0.13	-	-	-	40.96	-0.06	-	20,100
Jun-27 7.00	0.26	-	-	-	38.96	-0.11	-	5,150
Jun-27 7.25	0.29	-	-	-	38.46	-0.12	-	150
Jun-27 7.50	0.33	-	-	-	37.96	-0.14	-	810
Jun-27 7.75	0.39	-	-	-	37.46	-0.15	-	150
Jun-27 8.00	0.44	-	-	-	36.96	-0.17	-	8,000
Jun-27 8.75	0.64	-	-	-	35.47	-0.24	-	10
Jun-27 9.00	0.71	-	-	-	34.97	-0.26	-	16,003
Jun-27 10.00	1.07	-	-	-	32.97	-0.36	-	10,000
Jun-27 10.50	1.27	-	-	-	31.97	-0.42	-	5,001
Sep-27 8.00	0.53	-	-	-	36.32	-0.18	-	310
Sep-27 9.50	0.98	-	-	-	33.55	-0.31	-	263
Sep-27 9.75	1.08	-	-	-	33.09	-0.33	-	25
Sep-27 10.00	1.18	-	-	-	32.63	-0.36	-	5
Dec-27 3.30	0.02	-	-	-	44.09	-0.01	-	10
Dec-27 3.50	0.02	-	-	-	43.73	-0.01	-	10,040
Dec-27 3.90	0.04	-	-	-	43.02	-0.02	-	10
Dec-27 4.00	0.04	-	-	-	42.84	-0.02	-	42
Dec-27 4.20	0.05	-	-	-	42.48	-0.02	-	7,000
Dec-27 4.40	0.07	-	-	-	42.13	-0.03	-	51,025
Dec-27 4.70	0.09	-	-	-	41.59	-0.03	-	10
Dec-27 5.25	0.14	-	-	-	40.61	-0.05	-	11,500
Dec-27 5.50	0.16	-	-	-	40.17	-0.06	-	1
Dec-27 5.75	0.19	-	-	-	39.72	-0.07	-	50,000
Dec-27 6.00	0.22	-	-	-	39.28	-0.08	-	150
Dec-27 6.25	0.26	-	-	-	38.83	-0.09	-	150
Dec-27 6.50	0.30	-	-	-	38.39	-0.10	-	151
Dec-27 6.75	0.34	-	-	-	37.94	-0.12	-	150
Dec-27 7.00	0.39	-	-	-	37.50	-0.13	-	10,500
Dec-27 7.25	0.45	-	-	-	37.05	-0.15	-	325
Dec-27 7.50	0.51	-	-	-	36.61	-0.16	-	300
Dec-27 7.75	0.56	-	-	-	36.16	-0.18	-	5,000
Dec-27 8.00	0.62	-	-	-	35.72	-0.20	-	75
Dec-27 8.75	0.85	-	-	-	34.38	-0.26	-	23
Dec-27 9.00	0.93	-	-	-	33.94	-0.28	-	4,000
Dec-27 9.50	1.12	-	-	-	33.05	-0.32	-	5
Dec-27 9.75	1.21	-	-	-	32.60	-0.34	-	25,000
Dec-27 10.00	1.31	-	-	-	32.16	-0.37	-	21
Dec-27 10.50	1.54	-	-	-	31.27	-0.42	-	4,745
Dec-27 11.00	1.79	-	-	-	30.73	-0.46	-	5,002
Dec-27 11.50	2.08	-	-	-	30.37	-0.51	-	25
Dec-27 12.00	2.40	-	-	-	30.01	-0.56	-	1
Mar-28 9.00	0.99	-	-	-	33.26	-0.28	-	150
Mar-28 9.25	1.09	-	-	-	32.84	-0.30	-	150
Mar-28 9.75	1.28	-	-	-	32.00	-0.34	-	5
Mar-28 10.00	1.38	-	-	-	31.58	-0.36	-	150
Mar-28 10.50	1.61	-	-	-	30.73	-0.41	-	389
Mar-28 11.00	1.87	-	-	-	30.22	-0.46	-	300
Mar-28 12.00	2.46	-	-	-	29.53	-0.55	-	150
Jun-28 5.00	0.17	-	-	-	39.33	-0.05	-	10,000
Jun-28 11.00	1.98	-	-	-	30.08	-0.45	-	150
Jun-28 11.50	2.26	-	-	-	29.75	-0.50	-	300
Jun-28 12.00	2.58	-	-	-	29.42	-0.54	-	300
Dec-28 4.20	0.12	-	-	-	39.18	-0.04	-	10,000
Dec-28 6.00	0.38	-	-	-	36.59	-0.11	-	12,500
Dec-28 8.00	0.91	-	-	-	33.72	-0.22	-	15,500
Dec-28 8.50	1.07	-	-	-	33.00	-0.26	-	3,000
Dec-28 9.00	1.26	-	-	-	32.28	-0.29	-	5,000
Dec-28 10.00	1.67	-	-	-	30.85	-0.37	-	9,000
Dec-29 3.90	0.16	-	-	-	37.88	-0.04	-	3,250
Dec-29 5.50	0.43	-	-	-	35.88	-0.10	-	25,000
Dec-29 8.00	1.13	-	-	-	32.76	-0.23	-	11,000
Dec-29 10.50	2.19	-	-	-	29.64	-0.40	-	200
Dec-30 6.00	0.66	-	-	-	34.42	-0.13	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.30	6.38	-	-	-	57.96	1.00	-	2
Jun-26 9.00	1.70	-	-	-	38.44	0.97	-	10
Jun-26 9.00	1.70	-	-	-	38.44	0.97	-	15
Jun-26 9.50	1.23	-	-	-	36.37	0.91	-	20
Jun-26 9.75	1.00	-	-	-	35.33	0.86	-	25
Jun-26 10.00	0.79	-	-	-	34.29	0.79	-	15
Jun-26 10.00	0.79	-	-	-	34.29	0.79	-	60
Jun-26 10.50	0.44	-	-	-	32.21	0.60	-	1,084
Jun-26 10.50	0.44	-	-	-	32.21	0.60	-	60
Jun-26 11.00	0.20	-	-	-	31.36	0.37	-	40
Jun-26 11.00	0.20	-	-	-	31.36	0.37	-	130
Jun-26 11.50	0.08	-	-	-	31.15	0.18	-	30
Jun-26 12.00	0.02	-	-	-	30.95	0.07	-	90
Jul-26 9.50	1.32	-	-	-	34.27	0.84	-	20
Jul-26 10.00	0.93	-	-	-	32.42	0.73	-	30
Jul-26 10.50	0.59	-	-	-	30.58	0.59	-	30
Jul-26 11.00	0.35	-	-	-	29.79	0.42	-	80
Jul-26 12.50	0.04	-	-	-	29.08	0.08	-	40
Sep-26 9.00	1.94	-	-	-	35.82	0.83	-	10
Sep-26 10.50	0.86	-	-	-	31.04	0.58	-	10
Sep-26 10.50	0.86	-	-	-	31.04	0.58	-	40
Sep-26 11.00	0.61	-	-	-	30.29	0.48	-	20
Sep-26 11.50	0.42	-	-	-	29.97	0.37	-	10
Sep-26 11.50	0.42	-	-	-	29.97	0.37	-	40
Sep-26 13.00	0.11	-	-	-	29.04	0.14	-	40
Dec-26 6.50	4.18	-	-	-	42.59	0.94	-	31
Dec-26 8.00	2.86	-	-	-	38.70	0.86	-	2
Dec-26 8.50	2.45	-	-	-	37.40	0.82	-	2
Dec-26 8.75	2.26	-	-	-	36.76	0.79	-	25
Dec-26 9.00	2.07	-	-	-	36.11	0.77	-	10
Dec-26 10.00	1.39	-	-	-	33.52	0.64	-	10
Dec-26 10.50	1.09	-	-	-	32.22	0.57	-	10
Dec-26 11.00	0.85	-	-	-	31.50	0.49	-	10
Dec-26 12.00	0.50	-	-	-	30.65	0.34	-	20
Mar-27 4.00	6.62	-	-	-	46.52	0.98	-	20
Mar-27 5.00	5.66	-	-	-	44.33	0.96	-	20
Sep-27 11.00	1.45	-	-	-	32.87	0.53	-	1
Dec-27 10.00	2.00	-	-	-	34.52	0.61	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 6.00	-	-	-	-	50.87	-	-	1,052
Jun-26 7.75	-	-	-	-	43.60	-	-	500
Jun-26 8.50	-	-	-	-	40.49	-0.01	-	1,000
Jun-26 9.00	0.01	-	-	-	38.41	-0.03	-	130
Jun-26 9.25	0.02	-	-	-	37.37	-0.05	-	10
Jun-26 9.50	0.04	-	-	-	36.34	-0.09	-	10
Jun-26 9.50	0.04	-	-	-	36.34	-0.09	-	46
Jun-26 9.75	0.07	-	-	-	35.30	-0.14	-	1
Jun-26 9.75	0.07	-	-	-	35.30	-0.14	-	10
Jun-26 10.00	0.11	-	-	-	34.26	-0.20	-	40,000
Jun-26 10.00	0.11	-	-	-	34.26	-0.20	-	96
Jun-26 10.50	0.25	0.26	0.26	0.26	32.18	-0.40	20	90
Jun-26 11.00	0.51	-	-	-	31.33	-0.63	-	101
Jun-26 12.50	1.82	-	-	-	30.72	-0.98	-	10
Jun-26 13.50	2.81	-	-	-	30.31	-1.00	-	20
Jul-26 9.50	0.13	-	-	-	35.11	-0.16	-	10
Jul-26 9.75	0.18	-	-	-	34.18	-0.21	-	11
Jul-26 10.00	0.23	-	-	-	33.26	-0.27	-	30
Jul-26 10.00	0.23	0.22	0.22	0.22	33.26	-0.27	25	25
Jul-26 10.50	0.40	-	-	-	31.42	-0.41	-	10
Jul-26 10.50	0.40	0.36	0.36	0.36	31.42	-0.41	10	60
Jul-26 11.00	0.65	-	-	-	30.63	-0.57	-	71
Jul-26 13.50	2.80	-	-	-	29.46	-0.98	-	30
Aug-26 11.00	0.78	-	-	-	30.25	-0.54	-	1
Sep-26 6.25	0.01	-	-	-	45.12	-0.01	-	1,700
Sep-26 7.50	0.05	-	-	-	41.14	-0.05	-	900
Sep-26 8.25	0.11	-	-	-	38.75	-0.09	-	50
Sep-26 9.50	0.31	-	-	-	34.77	-0.23	-	10
Sep-26 9.75	0.37	-	-	-	33.97	-0.27	-	1
Sep-26 11.00	0.88	-	-	-	30.83	-0.52	-	1
Sep-26 13.50	2.81	-	-	-	29.26	-0.90	-	20
Dec-26 6.75	0.08	-	-	-	41.48	-0.05	-	2,800
Dec-26 9.00	0.41	-	-	-	35.65	-0.22	-	10
Dec-26 9.75	0.63	-	-	-	33.70	-0.31	-	26
Dec-26 11.00	1.17	-	-	-	31.04	-0.50	-	10
Dec-29 10.50	2.17	-	-	-	29.64	-0.37	-	60

	Previous Close	23.65		28/05/26
	SOLARIA Close	23.49		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.00	11.50	-	-	-	56.29	1.00	-	46
Jun-26 12.50	11.00	-	-	-	55.73	1.00	-	46
Jun-26 13.00	10.51	-	-	-	55.18	1.00	-	48
Jun-26 21.00	2.73	-	-	-	46.33	0.85	-	10
Jun-26 23.00	1.29	-	-	-	44.11	0.60	-	5
Jun-26 25.00	0.44	-	-	-	42.43	0.30	-	20
Jun-26 26.00	0.22	-	-	-	41.68	0.18	-	10
Jul-26 27.00	0.38	-	-	-	40.46	0.20	-	1
Dec-26 18.00	6.59	-	-	-	46.62	0.83	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	0.42	-	-	-	44.60	-0.25	-	10
Jun-26 23.00	0.76	-	-	-	43.49	-0.40	-	30
Jun-26 25.00	1.91	-	-	-	41.81	-0.71	-	20
Jul-26 22.00	0.85	-	-	-	44.14	-0.31	-	25
Jul-26 24.00	1.73	-	-	-	42.12	-0.52	-	50

	Previous Close	31.02		28/05/26
	TECNICAS REUNIDAS Close	30.70		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 29.32	2.41	-	-	-	54.11	0.66	-	6
Jun-26 31.15	1.40	-	-	-	52.30	0.48	-	20
Jun-26 32.07	1.04	-	-	-	52.18	0.40	-	20
Jun-26 32.99	0.74	-	-	-	52.06	0.31	-	10
Jun-26 33.90	0.53	-	-	-	51.94	0.24	-	10
Jun-26 34.82	0.37	-	-	-	51.82	0.18	-	10
Jun-26 35.74	0.25	-	-	-	51.70	0.13	-	1
Jun-26 37.57	0.11	-	-	-	51.46	0.06	-	5
Jun-26 38.48	0.07	-	-	-	51.35	0.04	-	5
Sep-26 32.07	2.94	-	-	-	49.83	0.50	-	5
Sep-26 32.99	2.57	-	-	-	49.76	0.46	-	6
Sep-26 34.82	2.00	-	-	-	49.62	0.39	-	135
Sep-26 36.65	1.52	-	-	-	49.48	0.32	-	5
Dec-26 41.23	1.35	-	-	-	47.29	0.25	-	5
Mar-27 37.00	3.01	-	-	-	47.32	0.41	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 15.12	-	-	-	-	70.52	-	-	4
Jun-26 21.07	0.01	-	-	-	62.96	-0.01	-	5
Jun-26 22.91	0.04	-	-	-	60.63	-0.02	-	2
Jun-26 24.74	0.11	-	-	-	58.30	-0.06	-	10
Jun-26 25.66	0.19	-	-	-	57.13	-0.09	-	12
Jun-26 27.49	0.45	-	-	-	54.81	-0.19	-	2
Jun-26 28.41	0.66	0.72	0.72	0.72	53.64	-0.25	5	6
Jun-26 29.32	0.95	1.00	1.00	1.00	52.48	-0.33	682	682
Jun-26 32.07	2.32	-	-	-	50.55	-0.61	-	5
Jul-26 24.74	0.44	-	-	-	56.13	-0.13	-	5
Jul-26 25.66	0.58	-	-	-	54.98	-0.16	-	3
Sep-26 18.33	0.24	-	-	-	62.11	-0.05	-	5
Sep-26 19.24	0.31	-	-	-	61.08	-0.06	-	5
Sep-26 22.91	0.78	-	-	-	56.89	-0.14	-	5
Dec-26 18.33	0.52	-	-	-	55.39	-0.08	-	2
Dec-26 20.16	0.81	-	-	-	53.92	-0.11	-	1
Dec-26 21.07	0.97	-	-	-	53.19	-0.13	-	5
Mar-27 16.00	0.45	-	-	-	53.81	-0.06	-	1
Mar-27 30.00	4.62	-	-	-	45.60	-0.41	-	3

	Previous Close	4.01		28/05/26
	TELEFONICA Close	3.96		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.00	0.96	-	-	-	37.11	1.00	-	1
Jun-26 3.20	0.76	-	-	-	34.82	1.00	-	3
Jun-26 3.30	0.66	-	-	-	33.68	0.99	-	10,003
Jun-26 3.40	0.57	-	-	-	32.53	0.99	-	100,009
Jun-26 3.50	0.47	-	-	-	31.39	0.97	-	5
Jun-26 3.60	0.37	-	-	-	30.24	0.93	-	23
Jun-26 3.70	0.28	-	-	-	29.10	0.87	-	186
Jun-26 3.80	0.20	-	-	-	27.95	0.76	-	1,520
Jun-26 3.90	0.13	-	-	-	26.81	0.62	-	10,046
Jun-26 4.00	0.07	-	-	-	26.03	0.45	-	10,130
Jun-26 4.10	0.04	-	-	-	25.82	0.29	-	83
Jun-26 4.20	0.02	-	-	-	25.61	0.16	-	30,051
Jun-26 4.30	0.01	-	-	-	25.40	0.08	-	190
Jun-26 4.40	-	-	-	-	25.19	0.03	-	25,011
Jun-26 4.50	-	-	-	-	24.98	0.01	-	126
Jun-26 4.60	-	-	-	-	24.77	-	-	38
Jun-26 4.70	-	-	-	-	24.56	-	-	150
Jun-26 4.80	-	-	-	-	24.34	-	-	151
Jun-26 4.90	-	-	-	-	24.13	-	-	2,503
Jun-26 5.00	-	-	-	-	23.92	-	-	10
Jun-26 5.25	-	-	-	-	23.40	-	-	10
Jul-26 3.00	0.96	-	-	-	34.71	1.00	-	2
Jul-26 4.10	0.05	0.04	0.04	0.04	24.90	0.30	5	5
Jul-26 4.20	0.03	-	-	-	24.65	0.19	-	10
Sep-26 2.90	1.06	-	-	-	34.15	1.00	-	150
Sep-26 3.00	0.96	-	-	-	33.27	1.00	-	63
Sep-26 3.40	0.57	-	-	-	29.77	0.94	-	12
Sep-26 3.50	0.48	-	-	-	28.89	0.89	-	12
Sep-26 3.60	0.40	-	-	-	28.02	0.81	-	20
Sep-26 3.80	0.25	-	-	-	26.27	0.62	-	1,003
Sep-26 3.90	0.19	-	-	-	25.39	0.52	-	35
Sep-26 4.00	0.15	-	-	-	24.76	0.42	-	316
Sep-26 4.10	0.11	-	-	-	24.50	0.34	-	10,005
Sep-26 4.20	0.08	-	-	-	24.24	0.28	-	608
Sep-26 4.30	0.06	-	-	-	23.98	0.22	-	250
Sep-26 4.40	0.04	-	-	-	23.71	0.17	-	1,100
Sep-26 4.60	0.02	-	-	-	23.19	0.09	-	6
Dec-26 2.40	1.56	-	-	-	34.61	1.00	-	40
Dec-26 2.90	1.06	-	-	-	31.03	1.00	-	1
Dec-26 3.00	0.96	-	-	-	30.31	0.99	-	102
Dec-26 3.10	0.87	-	-	-	29.60	0.98	-	10
Dec-26 3.30	0.68	-	-	-	28.17	0.91	-	10
Dec-26 3.40	0.59	-	-	-	27.45	0.85	-	60
Dec-26 3.50	0.51	-	-	-	26.74	0.78	-	185
Dec-26 3.60	0.44	-	-	-	26.02	0.70	-	86,405
Dec-26 3.70	0.37	-	-	-	25.31	0.64	-	545
Dec-26 3.80	0.31	-	-	-	24.59	0.57	-	325
Dec-26 3.90	0.26	-	-	-	23.88	0.51	-	638
Dec-26 4.00	0.21	-	-	-	23.33	0.45	-	100,745
Dec-26 4.10	0.17	-	-	-	23.07	0.40	-	430
Dec-26 4.20	0.14	0.16	0.16	0.16	22.80	0.34	20	1,044
Dec-26 4.30	0.11	-	-	-	22.53	0.29	-	515
Dec-26 4.40	0.08	-	-	-	22.26	0.24	-	13
Dec-26 4.50	0.07	-	-	-	21.99	0.20	-	50,020
Dec-26 4.60	0.05	-	-	-	21.72	0.16	-	35,000
Dec-26 4.70	0.04	-	-	-	21.45	0.13	-	20,010
Dec-26 4.90	0.02	-	-	-	20.91	0.07	-	8,004
Dec-26 5.00	0.01	-	-	-	20.64	0.05	-	771
Dec-26 5.25	-	-	-	-	19.97	0.02	-	8
Dec-26 5.50	-	-	-	-	19.30	0.01	-	2
Mar-27 2.20	1.76	-	-	-	33.83	1.00	-	1
Mar-27 3.10	0.88	-	-	-	28.75	0.91	-	30
Mar-27 3.20	0.80	-	-	-	28.19	0.86	-	10
Mar-27 3.40	0.64	-	-	-	27.06	0.76	-	1
Mar-27 3.50	0.57	-	-	-	26.50	0.71	-	2
Mar-27 3.60	0.50	-	-	-	25.94	0.67	-	52
Mar-27 3.70	0.44	-	-	-	25.37	0.63	-	1
Mar-27 4.00	0.28	-	-	-	23.81	0.49	-	100
Mar-27 4.20	0.20	-	-	-	23.36	0.40	-	12
Mar-27 4.30	0.17	-	-	-	23.13	0.35	-	2
Mar-27 4.40	0.14	-	-	-	22.90	0.31	-	5,000
Mar-27 4.60	0.10	-	-	-	22.45	0.23	-	20,000
Mar-27 4.80	0.06	-	-	-	21.99	0.17	-	25
Jun-27 3.00	0.98	-	-	-	28.79	0.91	-	5
Jun-27 3.50	0.61	-	-	-	26.56	0.71	-	1
Jun-27 3.60	0.54	-	-	-	26.11	0.68	-	100
Jun-27 3.80	0.43	-	-	-	25.22	0.60	-	25
Jun-27 3.90	0.37	-	-	-	24.77	0.55	-	14
Jun-27 4.00	0.32	-	-	-	24.40	0.51	-	58
Jun-27 4.20	0.24	-	-	-	23.90	0.42	-	24,000
Jun-27 4.30	0.21	-	-	-	23.64	0.38	-	100
Jun-27 4.40	0.18	-	-	-	23.39	0.35	-	100
Jun-27 4.50	0.15	-	-	-	23.14	0.31	-	6,700
Jun-27 4.70	0.11	-	-	-	22.63	0.24	-	10
Jun-27 4.80	0.09	-	-	-	22.38	0.20	-	150
Jun-27 4.90	0.07	-	-	-	22.13	0.18	-	150
Jun-27 5.00	0.06	-	-	-	21.88	0.15	-	150
Jun-27 5.50	0.02	-	-	-	20.61	0.06	-	5
Jun-27 5.75	0.01	-	-	-	19.98	0.03	-	20
Sep-27 3.70	0.51	-	-	-	25.73	0.63	-	31
Sep-27 3.80	0.45	-	-	-	25.35	0.59	-	4
Sep-27 3.90	0.40	0.43	0.43	0.43	24.97	0.55	2	150
Sep-27 4.60	0.15	-	-	-	23.23	0.29	-	2
Sep-27 5.50	0.03	-	-	-	21.11	0.08	-	22
Dec-27 2.30	1.66	-	-	-	30.95	1.00	-	10
Dec-27 2.40	1.56	-	-	-	30.61	1.00	-	10
Dec-27 2.50	1.46	-	-	-	30.28	1.00	-	10
Dec-27 2.60	1.36	-	-	-	29.94	1.00	-	10
Dec-27 2.70	1.26	-	-	-	29.60	1.00	-	25
Dec-27 2.80	1.17	-	-	-	29.27	0.96	-	15
Dec-27 2.90	1.08	-	-	-	28.93	0.89	-	15
Dec-27 3.10	0.93	-	-	-	28.26	0.81	-	8
Dec-27 3.20	0.86	-	-	-	27.92	0.79	-	750
Dec-27 3.50	0.66	-	-	-	26.91	0.69	-	38
Dec-27 3.60	0.60	-	-	-	26.58	0.66	-	22
Dec-27 3.70	0.54	-	-	-	26.24	0.63	-	11
Dec-27 3.80	0.49	-	-	-	25.90	0.59	-	10
Dec-27 3.90	0.44	-	-	-	25.57	0.56	-	1
Dec-27 4.00	0.39	-	-	-	25.28	0.52	-	870
Dec-27 4.10	0.36	-	-	-	25.07	0.49	-	102
Dec-27 4.20	0.32	-	-	-	24.86	0.45	-	3
Dec-27 4.30	0.28	-	-	-	24.65	0.42	-	36
Dec-27 4.40	0.25	-	-	-	24.44	0.38	-	79
Dec-27 4.50	0.22	-	-	-	24.23	0.35	-	139
Dec-27 4.60	0.20	-	-	-	24.02	0.32	-	1
Dec-27 4.70	0.17	-	-	-	23.81	0.29	-	30,150
Dec-27 5.00	0.11	-	-	-	23.17	0.21	-	461
Dec-27 5.25	0.08	-	-	-	22.65	0.16	-	167
Dec-27 5.50	0.05	-	-	-	22.12	0.12	-	25
Dec-27 6.00	0.02	-	-	-	21.07	0.05	-	21,000
Mar-28 2.10	1.86	-	-	-	31.47	1.00	-	10
Mar-28 2.20	1.76	-	-	-	31.17	1.00	-	10
Mar-28 2.30	1.66	-	-	-	30.86	1.00	-	10
Mar-28 2.40	1.56	-	-	-	30.56	1.00	-	10
Mar-28 2.50	1.46	-	-	-	30.26	1.00	-	10
Mar-28 2.60	1.36	-	-	-	29.95	1.00	-	10
Mar-28 2.70	1.27	-	-	-	29.65	0.96	-	50
Mar-28 2.80	1.18	-	-	-	29.35	0.90	-	15
Mar-28 2.90	1.10	-	-	-	29.04	0.85	-	15
Mar-28 3.00	1.03	-	-	-	28.74	0.83	-	20
Mar-28 3.10	0.96	-	-	-	28.44	0.80	-	20
Mar-28 3.20	0.89	-	-	-	28.14	0.77	-	27
Mar-28 3.30	0.82	-	-	-	27.83	0.75	-	25
Mar-28 3.40	0.76	-	-	-	27.53	0.72	-	521
Mar-28 3.50	0.70	-	-	-	27.23	0.69	-	25
Mar-28 3.60	0.64	-	-	-	26.92	0.66	-	26
Mar-28 3.70	0.59	-	-	-	26.62	0.62	-	25
Mar-28 4.50	0.27	-	-	-	24.83	0.38	-	100
Mar-28 4.60	0.24	-	-	-	24.65	0.35	-	1
Jun-28 4.00	0.46	-	-	-	25.91	0.53	-	100
Jun-28 5.00	0.17	-	-	-	24.23	0.27	-	4
Dec-28 3.80	0.60	-	-	-	26.74	0.60	-	3
Dec-28 4.00	0.51	-	-	-	26.34	0.54	-	18
Dec-28 4.50	0.35	0.35	0.35	0.35	25.63	0.42	5	45
Dec-28 4.80	0.27	-	-	-	25.20	0.35	-	10
Dec-28 5.00	0.22	-	-	-	24.91	0.31	-	11
Dec-28 5.25	0.18	-	-	-	24.56	0.26	-	50
Dec-29 3.40	0.86	-	-	-	28.12	0.70	-	10
Dec-29 4.30	0.50	-	-	-	26.90	0.50	-	1
Dec-29 4.50	0.44	-	-	-	26.68	0.45	-	7
Dec-29 5.00	0.32	-	-	-	26.13	0.36	-	543
Jun-30 5.75	0.22	-	-	-	25.72	0.27	-	250
Dec-30 4.50	0.51	-	-	-	27.24	0.48	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.70	-	-	-	-	38.80	-	-	1
Jun-26 2.90	-	-	-	-	36.51	-	-	301
Jun-26 3.00	-	-	-	-	35.37	-	-	17,218
Jun-26 3.10	-	-	-	-	34.22	-0.01	-	36
Jun-26 3.20	-	-	-	-	33.08	-0.01	-	306
Jun-26 3.30	-	-	-	-	31.94	-0.03	-	110,226
Jun-26 3.40	0.01	-	-	-	30.79	-0.06	-	151,331
Jun-26 3.50	0.02	-	-	-	29.65	-0.11	-	16,862
Jun-26 3.60	0.03	-	-	-	28.50	-0.19	-	3,097
Jun-26 3.70	0.05	-	-	-	27.36	-0.31	-	682
Jun-26 3.80	0.09	-	-	-	26.21	-0.46	-	710
Jun-26 3.90	0.14	0.13	0.13	0.13	25.07	-0.63	100	15,489
Jun-26 4.00	0.21	-	-	-	24.29	-0.78	-	303
Jun-26 4.10	0.30	-	-	-	24.08	-0.88	-	65
Jun-26 4.20	0.39	-	-	-	23.87	-0.95	-	30,512
Jun-26 4.30	0.49	-	-	-	23.66	-0.98	-	29
Jun-26 4.40	0.58	-	-	-	23.45	-0.99	-	25,123
Jun-26 4.50	0.68	-	-	-	23.24	-1.00	-	151
Jun-26 4.60	0.78	-	-	-	23.03	-1.00	-	27
Jun-26 4.70	0.88	-	-	-	22.82	-1.00	-	60
Jun-26 4.80	0.98	-	-	-	22.60	-1.00	-	152
Jun-26 4.90	1.08	-	-	-	22.39	-1.00	-	25
Jun-26 5.00	1.18	-	-	-	22.18	-1.00	-	83
Jun-26 5.50	1.68	-	-	-	21.13	-1.00	-	300
Jun-26 6.50	2.68	-	-	-	19.03	-1.00	-	2
Jul-26 3.70	0.09	-	-	-	25.69	-0.35	-	3
Jul-26 3.80	0.13	-	-	-	24.71	-0.46	-	2
Jul-26 3.90	0.18	-	-	-	23.72	-0.58	-	2
Jul-26 4.00	0.24	-	-	-	23.02	-0.70	-	10
Aug-26 3.70	0.13	-	-	-	25.86	-0.37	-	10
Sep-26 2.60	0.01	-	-	-	35.43	-0.02	-	4
Sep-26 2.70	0.01	-	-	-	34.56	-0.03	-	5
Sep-26 2.90	0.02	-	-	-	32.81	-0.05	-	28
Sep-26 3.00	0.02	-	-	-	31.93	-0.07	-	2
Sep-26 3.10	0.03	-	-	-	31.06	-0.09	-	120
Sep-26 3.20	0.04	-	-	-	30.18	-0.12	-	206
Sep-26 3.30	0.06	-	-	-	29.31	-0.16	-	108
Sep-26 3.40	0.07	-	-	-	28.43	-0.20	-	50
Sep-26 3.50	0.10	-	-	-	27.55	-0.25	-	184
Sep-26 3.60	0.12	-	-	-	26.68	-0.31	-	205
Sep-26 3.70	0.16	-	-	-	25.80	-0.38	-	10,000
Sep-26 3.80	0.19	-	-	-	24.93	-0.45	-	216
Sep-26 3.90	0.24	-	-	-	24.05	-0.53	-	305
Sep-26 4.00	0.30	-	-	-	23.42	-0.61	-	10,069
Sep-26 4.10	0.36	-	-	-	23.16	-0.69	-	762
Sep-26 4.20	0.44	-	-	-	22.90	-0.76	-	7
Sep-26 4.30	0.52	-	-	-	22.64	-0.82	-	5
Sep-26 4.40	0.61	-	-	-	22.37	-0.88	-	59
Sep-26 4.50	0.70	-	-	-	22.11	-0.92	-	39
Sep-26 4.60	0.79	-	-	-	21.85	-0.95	-	175
Sep-26 4.70	0.89	-	-	-	21.59	-0.97	-	150
Sep-26 5.00	1.18	1.17	1.17	1.17	20.81	-1.00	5	28
Sep-26 6.00	2.18	-	-	-	18.20	-1.00	-	5
Dec-26 2.50	0.01	-	-	-	33.64	-0.03	-	8
Dec-26 2.80	0.03	-	-	-	31.49	-0.07	-	100
Dec-26 2.90	0.04	-	-	-	30.78	-0.09	-	50
Dec-26 3.00	0.05	-	-	-	30.06	-0.11	-	13
Dec-26 3.10	0.06	-	-	-	29.35	-0.14	-	212
Dec-26 3.20	0.08	-	-	-	28.63	-0.17	-	375
Dec-26 3.30	0.10	-	-	-	27.92	-0.20	-	47
Dec-26 3.40	0.12	-	-	-	27.20	-0.24	-	65,260
Dec-26 3.50	0.15	-	-	-	26.49	-0.28	-	20,198
Dec-26 3.60	0.18	-	-	-	25.77	-0.33	-	65,184
Dec-26 3.70	0.21	-	-	-	25.06	-0.38	-	184
Dec-26 3.80	0.25	-	-	-	24.34	-0.44	-	318
Dec-26 3.90	0.30	-	-	-	23.63	-0.50	-	2,628
Dec-26 4.00	0.35	0.35	0.35	0.35	23.08	-0.56	100	107,505
Dec-26 4.10	0.41	-	-	-	22.82	-0.62	-	1
Dec-26 4.20	0.48	-	-	-	22.55	-0.68	-	22
Dec-26 4.30	0.55	-	-	-	22.28	-0.74	-	75
Dec-26 4.40	0.63	-	-	-	22.01	-0.80	-	56
Dec-26 4.50	0.72	-	-	-	21.74	-0.84	-	62,545
Dec-26 4.60	0.80	-	-	-	21.47	-0.89	-	35,010
Dec-26 4.70	0.89	-	-	-	21.20	-0.93	-	20,020
Dec-26 5.00	1.18	-	-	-	20.39	-0.99	-	26
Dec-26 5.75	1.93	-	-	-	18.37	-1.00	-	425
Dec-26 6.00	2.18	-	-	-	17.70	-1.00	-	414
Dec-26 6.25	2.43	-	-	-	17.03	-1.00	-	17
Dec-26 6.75	2.93	-	-	-	15.68	-1.00	-	10
Mar-27 3.20	0.11	-	-	-	27.55	-0.19	-	33
Mar-27 3.70	0.25	-	-	-	24.73	-0.38	-	12
Mar-27 3.80	0.29	-	-	-	24.17	-0.43	-	120
Mar-27 3.90	0.34	-	-	-	23.60	-0.48	-	21
Mar-27 4.00	0.39	0.39	0.39	0.38	23.17	-0.53	300	474
Mar-27 4.10	0.45	-	-	-	22.94	-0.58	-	25
Mar-27 4.20	0.52	-	-	-	22.72	-0.64	-	600
Mar-27 4.40	0.66	-	-	-	22.26	-0.74	-	5,000
Mar-27 4.50	0.74	-	-	-	22.04	-0.79	-	5
Mar-27 4.60	0.82	-	-	-	21.81	-0.83	-	20,000
Mar-27 5.00	1.19	-	-	-	20.90	-0.97	-	1
Mar-27 6.50	2.68	-	-	-	17.49	-1.00	-	90
Mar-27 6.75	2.93	-	-	-	16.92	-1.00	-	10
Jun-27 3.00	0.10	-	-	-	26.09	-0.16	-	100
Jun-27 3.40	0.20	-	-	-	24.30	-0.30	-	10
Jun-27 3.50	0.23	-	-	-	23.86	-0.34	-	2
Jun-27 3.60	0.27	-	-	-	23.41	-0.38	-	25,005
Jun-27 3.70	0.31	-	-	-	22.96	-0.43	-	2
Jun-27 3.80	0.36	-	-	-	22.52	-0.47	-	4,001
Jun-27 3.90	0.41	-	-	-	22.07	-0.52	-	19
Jun-27 4.00	0.47	-	-	-	21.70	-0.57	-	10
Jun-27 4.30	0.66	-	-	-	20.94	-0.70	-	12
Jun-27 4.40	0.73	-	-	-	20.69	-0.74	-	5
Jun-27 5.00	1.24	-	-	-	19.18	-0.91	-	36
Jun-27 5.75	1.94	-	-	-	17.28	-0.99	-	25
Jun-27 6.50	2.68	-	-	-	15.39	-1.00	-	25
Sep-27 2.50	0.03	-	-	-	26.21	-0.06	-	20
Sep-27 2.90	0.08	-	-	-	24.70	-0.14	-	30
Sep-27 4.00	0.48	0.54	0.54	0.54	20.59	-0.56	2	2
Sep-27 5.75	1.94	-	-	-	16.46	-0.99	-	25
Dec-27 2.20	0.02	-	-	-	27.60	-0.04	-	6,000
Dec-27 2.70	0.07	-	-	-	25.91	-0.11	-	100
Dec-27 3.00	0.13	-	-	-	24.90	-0.18	-	7,500
Dec-27 3.20	0.18	-	-	-	24.23	-0.24	-	1
Dec-27 3.30	0.21	-	-	-	23.90	-0.27	-	5
Dec-27 3.40	0.24	-	-	-	23.56	-0.31	-	10
Dec-27 3.50	0.28	-	-	-	23.22	-0.34	-	10
Dec-27 3.60	0.32	-	-	-	22.89	-0.38	-	30,000
Dec-27 4.00	0.52	-	-	-	21.59	-0.54	-	20,003
Dec-27 4.10	0.58	-	-	-	21.38	-0.58	-	3
Dec-27 4.20	0.64	-	-	-	21.17	-0.62	-	1
Dec-27 4.30	0.71	-	-	-	20.96	-0.65	-	4
Dec-27 4.40	0.78	-	-	-	20.75	-0.69	-	3
Dec-27 4.50	0.85	-	-	-	20.54	-0.73	-	3
Dec-27 4.60	0.93	-	-	-	20.33	-0.76	-	250
Dec-27 4.70	1.01	-	-	-	20.12	-0.79	-	30,000
Dec-27 5.00	1.26	-	-	-	19.48	-0.87	-	5
Dec-27 5.50	1.71	-	-	-	18.43	-0.95	-	5
Mar-28 3.30	0.24	-	-	-	24.15	-0.28	-	6
Mar-28 3.90	0.49	-	-	-	22.33	-0.49	-	40
Mar-28 4.00	0.55	-	-	-	22.08	-0.52	-	25
Mar-28 4.30	0.74	-	-	-	21.52	-0.63	-	2
Mar-28 4.50	0.88	-	-	-	21.15	-0.70	-	1
Mar-28 4.60	0.95	-	-	-	20.97	-0.73	-	1
Mar-28 5.25	1.49	-	-	-	19.76	-0.89	-	2
Dec-28 3.00	0.22	-	-	-	24.57	-0.23	-	20,000
Dec-28 4.80	1.20	-	-	-	21.35	-0.73	-	50
Dec-29 3.50	0.51	-	-	-	23.68	-0.37	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	0.25	-	-	-	30.24	0.79	-	2
Jun-26 4.10	0.02	-	-	-	25.82	0.14	-	3
Jun-26 4.70	-	-	-	-	24.56	-	-	1
Sep-26 3.50	0.44	-	-	-	28.89	0.74	-	1
Sep-26 3.60	0.37	-	-	-	28.02	0.68	-	2
Sep-26 3.90	0.19	-	-	-	25.39	0.48	-	100
Sep-26 4.00	0.14	-	-	-	24.76	0.41	-	2
Dec-26 5.25	0.01	-	-	-	19.97	0.02	-	190
Sep-27 3.70	0.47	-	-	-	25.73	0.57	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.40	0.01	-	-	-	30.79	-0.06	-	4
Jun-26 3.50	0.02	-	-	-	29.65	-0.11	-	730
Jun-26 3.50	0.02	-	-	-	29.65	-0.11	-	80
Jun-26 3.60	0.03	-	-	-	28.50	-0.19	-	25
Jun-26 4.10	0.30	-	-	-	24.08	-0.88	-	1,900
Jun-26 4.20	0.39	-	-	-	23.87	-0.94	-	550
Jun-26 4.40	0.58	-	-	-	23.45	-0.99	-	100
Jun-26 5.50	1.68	-	-	-	21.13	-1.00	-	10
Sep-26 3.30	0.06	-	-	-	29.31	-0.16	-	5
Sep-26 3.50	0.10	-	-	-	27.55	-0.25	-	11
Sep-26 3.60	0.12	-	-	-	26.68	-0.31	-	25
Sep-26 3.70	0.15	-	-	-	25.80	-0.37	-	25
Sep-26 3.80	0.19	-	-	-	24.93	-0.44	-	10
Sep-26 4.00	0.29	-	-	-	23.42	-0.60	-	700
Sep-26 4.30	0.51	-	-	-	22.64	-0.79	-	100
Sep-26 4.50	0.68	-	-	-	22.11	-0.88	-	112
Sep-26 5.25	1.40	-	-	-	20.16	-0.99	-	15
Dec-26 3.90	0.29	-	-	-	23.63	-0.48	-	10
Dec-26 4.20	0.47	-	-	-	22.55	-0.65	-	50
Dec-26 7.50	3.59	-	-	-	13.66	-0.99	-	5
Dec-26 9.50	5.57	-	-	-	12.63	-0.99	-	50
Dec-26 11.00	7.05	-	-	-	12.63	-0.99	-	52
Dec-26 12.00	8.03	-	-	-	12.63	-0.99	-	361
Dec-26 16.50	12.48	-	-	-	12.63	-0.99	-	14
Mar-27 3.20	0.11	-	-	-	27.55	-0.18	-	800
Mar-27 3.40	0.15	-	-	-	26.42	-0.24	-	1,000
Mar-27 3.60	0.21	-	-	-	25.30	-0.32	-	1,200
Mar-27 7.75	3.79	-	-	-	14.65	-0.98	-	750

	Previous Close	2.82		28/05/26
	UNICAJA Close	2.83		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.80	0.20	-	-	-	28.04	0.58	-	7

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.07	-	-	-	22.07	-0.31	-	200
Sep-26 3.00	0.23	-	-	-	21.81	-0.65	-	25
Sep-26 3.20	0.39	-	-	-	21.60	-0.84	-	25
Sep-26 3.40	0.57	-	-	-	21.39	-0.96	-	25
Sep-26 3.50	0.67	-	-	-	21.28	-1.00	-	25
Dec-26 2.30	0.03	-	-	-	22.38	-0.11	-	5

	Previous Close	77.30		28/05/26
	VIDRALA Close	76.80		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	-	-	-	-	17.10	-	-	1
Jul-26 76.19	2.47	-	-	-	18.54	0.58	-	1
Sep-26 78.10	2.75	-	-	-	19.35	0.46	-	4
Mar-27 84.00	2.80	-	-	-	19.48	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 57.14	-	-	-	-	31.76	-	-	5
Jun-26 70.48	0.15	-	-	-	24.52	-0.07	-	11
Jun-26 76.19	1.30	-	-	-	21.42	-0.42	-	1
Jun-26 78.10	2.28	-	-	-	20.93	-0.61	-	1
Jun-26 80.00	3.63	-	-	-	20.70	-0.78	-	5
Jul-26 74.29	1.34	-	-	-	20.47	-0.33	-	2
Sep-26 66.67	0.75	-	-	-	24.23	-0.13	-	2
Sep-26 74.29	2.39	-	-	-	20.82	-0.37	-	1
Sep-26 78.10	4.08	-	-	-	19.58	-0.55	-	1
Sep-26 81.90	6.58	-	-	-	19.24	-0.72	-	11
Sep-26 87.62	11.34	-	-	-	18.71	-0.90	-	4
Sep-26 89.52	13.10	-	-	-	18.54	-0.94	-	2
Dec-26 60.00	0.44	-	-	-	23.94	-0.07	-	1
Dec-26 72.00	2.41	-	-	-	20.40	-0.30	-	1
Dec-26 80.00	5.97	-	-	-	18.76	-0.59	-	1
Mar-27 58.00	0.52	-	-	-	22.30	-0.07	-	1
Mar-27 72.00	3.23	-	-	-	19.44	-0.34	-	3
Mar-27 76.00	4.84	-	-	-	18.62	-0.45	-	10

	Previous Close	59.60		28/05/26
	VISCOFAN Close	59.00		28/05/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 45.00	14.01	-	-	-	22.31	1.00	-	1
Jun-26 60.00	0.19	-	-	-	12.73	0.21	-	8
Jun-26 62.00	0.01	-	-	-	12.39	0.02	-	4
Jun-26 66.00	-	-	-	-	11.71	-	-	1
Jul-26 58.00	1.59	-	-	-	15.72	0.58	-	1
Jul-26 60.00	0.66	-	-	-	14.90	0.32	-	3
Aug-26 62.00	0.65	-	-	-	16.26	0.24	-	10
Sep-26 46.00	13.01	-	-	-	23.15	1.00	-	1
Sep-26 50.00	9.01	-	-	-	20.96	1.00	-	1
Sep-26 54.00	5.34	-	-	-	18.77	0.80	-	2
Sep-26 56.00	3.81	-	-	-	17.67	0.70	-	5
Sep-26 58.00	2.48	-	-	-	16.58	0.57	-	5
Sep-26 60.00	1.49	-	-	-	15.93	0.42	-	6
Sep-26 62.00	0.85	-	-	-	15.74	0.28	-	10
Sep-26 66.00	0.20	-	-	-	15.36	0.09	-	1
Dec-26 43.00	16.01	15.90	15.90	15.90	22.49	1.00	5	-
Dec-26 47.00	12.12	-	-	-	20.86	0.94	-	1
Dec-26 58.00	3.36	-	-	-	16.39	0.58	-	1
Dec-26 66.00	0.65	-	-	-	15.58	0.18	-	1
Mar-27 74.00	0.15	-	-	-	15.50	0.05	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 41.00	-	-	-	-	26.49	-	-	1
Jun-26 43.00	-	-	-	-	25.15	-	-	2
Jun-26 44.00	-	-	-	-	24.47	-	-	1
Jun-26 46.00	-	-	-	-	23.13	-	-	1
Jun-26 48.00	-	-	-	-	21.79	-	-	5
Jun-26 50.00	-	-	-	-	20.44	-	-	10
Jun-26 52.00	0.01	-	-	-	19.10	-0.01	-	2
Jun-26 54.00	0.04	-	-	-	17.75	-0.04	-	52
Jun-26 56.00	0.20	-	-	-	16.41	-0.16	-	2
Jun-26 58.00	0.72	-	-	-	15.06	-0.44	-	2
Jun-26 60.00	1.94	-	-	-	14.22	-0.80	-	2
Jul-26 54.00	0.25	-	-	-	18.57	-0.12	-	3
Jul-26 56.00	0.57	-	-	-	17.26	-0.25	-	1
Jul-26 58.00	1.19	-	-	-	15.95	-0.45	-	10
Aug-26 56.00	1.04	0.91	0.91	0.91	18.51	-0.30	1	1
Sep-26 41.00	0.02	-	-	-	26.74	-0.01	-	1
Sep-26 43.00	0.04	-	-	-	25.65	-0.01	-	3
Sep-26 44.00	0.05	-	-	-	25.10	-0.02	-	3
Sep-26 45.00	0.07	-	-	-	24.55	-0.02	-	4
Sep-26 46.00	0.10	-	-	-	24.00	-0.03	-	2
Sep-26 47.00	0.13	-	-	-	23.46	-0.04	-	2
Sep-26 48.00	0.17	-	-	-	22.91	-0.05	-	4
Sep-26 50.00	0.30	-	-	-	21.81	-0.09	-	12
Sep-26 52.00	0.50	-	-	-	20.72	-0.14	-	3
Sep-26 54.00	0.82	-	-	-	19.62	-0.21	-	36
Sep-26 56.00	1.29	-	-	-	18.52	-0.31	-	14
Sep-26 60.00	3.00	-	-	-	16.78	-0.59	-	4
Sep-26 64.00	5.98	-	-	-	16.40	-0.85	-	2
Dec-26 41.00	0.13	-	-	-	26.56	-0.03	-	2
Dec-26 43.00	0.21	-	-	-	25.75	-0.04	-	1
Dec-26 44.00	0.26	-	-	-	25.34	-0.05	-	1
Dec-26 45.00	0.32	-	-	-	24.93	-0.06	-	12
Dec-26 46.00	0.40	-	-	-	24.53	-0.08	-	1
Dec-26 48.00	0.58	-	-	-	23.71	-0.11	-	1
Dec-26 49.00	0.71	-	-	-	23.31	-0.13	-	1
Dec-26 50.00	0.83	-	-	-	22.90	-0.15	-	5
Dec-26 54.00	1.66	-	-	-	21.27	-0.27	-	10
Mar-27 49.00	1.01	-	-	-	20.75	-0.16	-	1
Dec-28 45.00	1.66	-	-	-	18.60	-0.17	-	1

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

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

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