Boletin

DAILY BULLETIN 04/30/26

Dividend data provided by Markit (*)

Summary

VOLUMEN

PRODUCT	FUTURES	CALLS	PUTS	TOTAL	RATIO CALL/PUT
IBEX - 35	7,991	-	-	7,991	-
MINI IBEX-35	2,993	467	615	4,075	0.76
MICRO IBEX-35	-	-	-	-	-
IBEX BANCOS	-	-	-	-	-
IBEX ENERGIA	-	-	-	-	-
IBEX - 35 Impacto DIV	-	-	-	-	-
BONO 10	-	-	-	-	-
ACCIONES	26,470	32,848	30,520	89,838	1.08
DIVIDENDOS	-	-	-	-	-

OPEN INTEREST

PRODUCT	FUTURES	CALLS	PUTS	TOTAL
IBEX - 35	45,910	-	-	45,910
MINI IBEX-35	3,894	49,804	39,912	93,610
MICRO IBEX-35	-	-	-	-
IBEX BANCOS	-	-	-	-
IBEX ENERGIA	-	-	-	-
IBEX - 35 Impacto DIV	2,900	-	-	2,900
BONO 10	-	-	-	-
ACCIONES	1,615,016	1,586,570	4,315,414	7,517,000
DIVIDENDOS	28,726	-	-	28,726

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

LAST BULLETIN
Monday	Tuesday	Wednesday	Thursday	Friday

IBEX-35 INDEX

	Previous Close	17,642.80		30/04/26
	IBEX - 35 Close	17,781.00		30/04/26

FUTURES IBEX - 35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17,784.8	17,818	17,841	17,403	7,990	45,905
19-Jun-26	17,793.0	17,800	17,800	17,800	1	5
17-Jul-26	17,691.0	-	-	-	-	-
18-Sep-26	17,744.0	-	-	-	-	-
18-Dec-26	17,715.0	-	-	-	-	-
19-Mar-27	17,754.0	-	-	-	-	-
18-Jun-27	17,604.0	-	-	-	-	-
17-Sep-27	17,581.0	-	-	-	-	-
17-Dec-27	17,531.0	-	-	-	-	-
17-Mar-28	17,561.0	-	-	-	-	-
16-Jun-28	17,396.0	-	-	-	-	-
15-Sep-28	17,355.0	-	-	-	-	-
15-Dec-28	17,293.0	-	-	-	-	-
15-Jun-29	17,154.0	-	-	-	-	-
21-Dec-29	17,072.0	-	-	-	-	-
21-Jun-30	16,980.0	-	-	-	-	-
20-Dec-30	16,936.0	-	-	-	-	-

	Previous Close	-		30/04/26
	MINI IBEX-35 Close	-		30/04/26

FUTURES MINI IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	17,781.0	-	-	-	-	-
08-May-26	17,778.0	-	-	-	-	-
15-May-26	17,784.8	17,820	17,835	17,400	2,923	3,789
22-May-26	17,788.0	-	-	-	-	-
19-Jun-26	17,793.0	17,820	17,820	17,450	69	103
17-Jul-26	17,691.0	17,700	17,700	17,700	1	2
18-Sep-26	17,744.0	-	-	-	-	-
18-Dec-26	17,715.0	-	-	-	-	-
19-Mar-27	17,754.0	-	-	-	-	-
18-Jun-27	17,604.0	-	-	-	-	-
17-Sep-27	17,581.0	-	-	-	-	-
17-Dec-27	17,531.0	-	-	-	-	-
17-Mar-28	17,561.0	-	-	-	-	-
16-Jun-28	17,396.0	-	-	-	-	-
15-Sep-28	17,355.0	-	-	-	-	-
15-Dec-28	17,293.0	-	-	-	-	-
15-Jun-29	17,154.0	-	-	-	-	-
21-Dec-29	17,072.0	-	-	-	-	-
21-Jun-30	16,980.0	-	-	-	-	-
20-Dec-30	16,936.0	-	-	-	-	-

	Previous Close	-		30/04/26
	MICRO IBEX-35 Close	-		30/04/26

FUTURES MICRO IBEX-35

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17,784.8	-	-	-	-	-
19-Jun-26	17,793.0	-	-	-	-	-

	Previous Close	1,742.00		30/04/26
	IBEX BANCOS Close	1,750.50		30/04/26

FUTURES IBEX BANCOS

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	1,751.9	-	-	-	-	-
19-Jun-26	1,755.0	-	-	-	-	-
17-Jul-26	1,757.0	-	-	-	-	-
18-Sep-26	1,763.0	-	-	-	-	-
18-Dec-26	1,746.0	-	-	-	-	-
19-Mar-27	1,756.0	-	-	-	-	-
18-Jun-27	1,727.0	-	-	-	-	-
17-Sep-27	1,736.0	-	-	-	-	-
17-Dec-27	1,715.0	-	-	-	-	-
17-Mar-28	1,724.0	-	-	-	-	-
16-Jun-28	1,690.0	-	-	-	-	-
15-Sep-28	1,698.0	-	-	-	-	-
15-Dec-28	1,675.0	-	-	-	-	-
15-Jun-29	1,649.0	-	-	-	-	-
21-Dec-29	1,638.0	-	-	-	-	-
21-Jun-30	1,622.0	-	-	-	-	-
20-Dec-30	1,618.0	-	-	-	-	-

	Previous Close	2,197.10		30/04/26
	IBEX ENERGIA Close	2,223.00		30/04/26

FUTURES IBEX ENERGIA

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2,224.8	-	-	-	-	-
19-Jun-26	2,229.0	-	-	-	-	-
17-Jul-26	2,181.0	-	-	-	-	-
18-Sep-26	2,187.0	-	-	-	-	-
18-Dec-26	2,199.0	-	-	-	-	-
19-Mar-27	2,180.0	-	-	-	-	-
18-Jun-27	2,191.0	-	-	-	-	-
17-Sep-27	2,149.0	-	-	-	-	-
17-Dec-27	2,160.0	-	-	-	-	-
17-Mar-28	2,140.0	-	-	-	-	-
16-Jun-28	2,151.0	-	-	-	-	-
15-Sep-28	2,108.0	-	-	-	-	-
15-Dec-28	2,119.0	-	-	-	-	-
15-Jun-29	2,110.0	-	-	-	-	-
21-Dec-29	2,078.0	-	-	-	-	-
21-Jun-30	2,076.0	-	-	-	-	-
20-Dec-30	2,051.0	-	-	-	-	-

	Previous Close	247.00		30/04/26
	IBEX - 35 Impacto DIV Close	283.20		30/04/26

FUTURES IBEX - 35 Impacto DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	287.0	-	-	-	-	-
19-Jun-26	315.0	-	-	-	-	-
17-Jul-26	444.0	-	-	-	-	-
18-Dec-26	606.0	-	-	-	-	2,175
17-Dec-27	622.0	-	-	-	-	275
15-Dec-28	619.0	-	-	-	-	350
21-Dec-29	624.0	-	-	-	-	50
20-Dec-30	603.0	-	-	-	-	50

STOCK FUTURES

	Previous Close	239.80		30/04/26
	ACCIONA Close	247.40		30/04/26

FUTURES ACCIONA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	247.60	-	-	-	-	-
19-Jun-26	248.07	-	-	-	-	50
17-Jul-26	242.84	-	-	-	-	-
18-Sep-26	243.83	-	-	-	-	-
18-Dec-26	245.40	-	-	-	-	-
19-Mar-27	247.05	-	-	-	-	-
18-Jun-27	248.59	-	-	-	-	-
17-Sep-27	244.61	-	-	-	-	-
17-Dec-27	246.23	-	-	-	-	-
17-Mar-28	247.81	-	-	-	-	-
16-Jun-28	249.37	-	-	-	-	-
15-Sep-28	245.19	-	-	-	-	-
15-Dec-28	246.75	-	-	-	-	-
15-Jun-29	249.91	-	-	-	-	-
21-Dec-29	247.49	-	-	-	-	-
21-Jun-30	250.79	-	-	-	-	-
20-Dec-30	248.27	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	247.60	-	-	-	-	-
19-Jun-26	248.07	-	-	-	-	-
17-Jul-26	242.84	-	-	-	-	-
18-Sep-26	243.83	-	-	-	-	-
18-Dec-26	245.40	-	-	-	-	-
19-Mar-27	247.05	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	247.40	-	-	-	-	-

	Previous Close	21.96		30/04/26
	ACCIONA ENERGIA Close	22.36		30/04/26

FUTURES ACCIONA ENERGIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.38	-	-	-	-	-
19-Jun-26	22.39	-	-	-	-	-
17-Jul-26	22.43	-	-	-	-	-
18-Sep-26	22.52	-	-	-	-	-
18-Dec-26	22.66	-	-	-	-	-
19-Mar-27	22.82	-	-	-	-	-
18-Jun-27	22.93	-	-	-	-	-
17-Sep-27	23.09	-	-	-	-	-
17-Dec-27	23.24	-	-	-	-	-
17-Mar-28	23.39	-	-	-	-	-
16-Jun-28	23.50	-	-	-	-	-
15-Sep-28	23.65	-	-	-	-	-
15-Dec-28	23.80	-	-	-	-	-
15-Jun-29	24.08	-	-	-	-	-
21-Dec-29	24.41	-	-	-	-	-
21-Jun-30	24.70	-	-	-	-	-
20-Dec-30	25.04	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.38	-	-	-	-	-
19-Jun-26	22.39	-	-	-	-	-
17-Jul-26	22.43	-	-	-	-	-
18-Sep-26	22.52	-	-	-	-	-
18-Dec-26	22.66	-	-	-	-	-
19-Mar-27	22.82	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.36	-	-	-	-	-

	Previous Close	13.36		30/04/26
	ACERINOX Close	13.93		30/04/26

FUTURES ACERINOX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	13.94	-	-	-	-	-
19-Jun-26	13.97	13.91	13.91	13.88	4	10
17-Jul-26	13.68	-	-	-	-	-
18-Sep-26	13.74	-	-	-	-	-
18-Dec-26	13.83	-	-	-	-	-
19-Mar-27	13.58	-	-	-	-	-
18-Jun-27	13.66	-	-	-	-	-
17-Sep-27	13.41	-	-	-	-	-
17-Dec-27	13.50	-	-	-	-	-
17-Mar-28	13.24	-	-	-	-	-
16-Jun-28	13.32	-	-	-	-	-
15-Sep-28	13.06	-	-	-	-	-
15-Dec-28	13.14	-	-	-	-	-
15-Jun-29	12.94	-	-	-	-	-
21-Dec-29	12.74	-	-	-	-	-
21-Jun-30	12.53	-	-	-	-	-
20-Dec-30	12.30	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	13.94	-	-	-	-	-
19-Jun-26	13.97	-	-	-	-	-
17-Jul-26	13.68	-	-	-	-	-
18-Sep-26	13.74	-	-	-	-	-
18-Dec-26	13.83	-	-	-	-	-
19-Mar-27	13.58	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	13.93	-	-	-	-	-

	Previous Close	119.40		30/04/26
	ACS Close	122.60		30/04/26

FUTURES ACS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	122.70	-	-	-	-	-
19-Jun-26	122.93	122.21	122.21	120.04	18	905
17-Jul-26	121.45	-	-	-	-	-
18-Sep-26	121.94	-	-	-	-	-
18-Dec-26	122.73	-	-	-	-	-
19-Mar-27	123.02	-	-	-	-	-
18-Jun-27	123.78	-	-	-	-	-
17-Sep-27	122.86	-	-	-	-	-
17-Dec-27	123.68	-	-	-	-	-
17-Mar-28	123.91	-	-	-	-	-
16-Jun-28	124.70	-	-	-	-	-
15-Sep-28	123.61	-	-	-	-	-
15-Dec-28	124.40	-	-	-	-	-
15-Jun-29	125.43	-	-	-	-	-
21-Dec-29	125.26	-	-	-	-	-
21-Jun-30	126.36	-	-	-	-	-
20-Dec-30	126.19	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	122.70	-	-	-	-	-
19-Jun-26	122.93	-	-	-	-	-
17-Jul-26	121.45	-	-	-	-	-
18-Sep-26	121.94	-	-	-	-	-
18-Dec-26	122.73	-	-	-	-	-
19-Mar-27	123.02	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	122.60	-	-	-	-	-

	Previous Close	22.86		30/04/26
	AENA Close	23.24		30/04/26

FUTURES AENA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	23.26	-	-	-	-	-
19-Jun-26	23.30	-	-	-	-	33
17-Jul-26	23.34	-	-	-	-	-
18-Sep-26	23.44	-	-	-	-	-
18-Dec-26	23.59	-	-	-	-	-
19-Mar-27	23.75	-	-	-	-	-
18-Jun-27	22.69	-	-	-	-	-
17-Sep-27	22.85	-	-	-	-	-
17-Dec-27	23.00	-	-	-	-	-
17-Mar-28	23.15	-	-	-	-	-
16-Jun-28	22.09	-	-	-	-	-
15-Sep-28	22.23	-	-	-	-	-
15-Dec-28	22.37	-	-	-	-	-
15-Jun-29	21.40	-	-	-	-	-
21-Dec-29	21.70	-	-	-	-	-
21-Jun-30	20.73	-	-	-	-	-
20-Dec-30	21.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	23.26	-	-	-	-	-
19-Jun-26	23.30	-	-	-	-	-
17-Jul-26	23.34	-	-	-	-	-
18-Sep-26	23.44	-	-	-	-	-
18-Dec-26	23.59	-	-	-	-	-
19-Mar-27	23.75	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	23.24	-	-	-	-	-

	Previous Close	12.42		30/04/26
	ALMIRALL Close	12.58		30/04/26

FUTURES ALMIRALL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	12.41	-	-	-	-	-
19-Jun-26	12.43	-	-	-	-	-
17-Jul-26	12.45	-	-	-	-	-
18-Sep-26	12.51	-	-	-	-	-
18-Dec-26	12.59	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-
18-Jun-27	12.57	-	-	-	-	-
17-Sep-27	12.65	-	-	-	-	-
17-Dec-27	12.74	-	-	-	-	-
17-Mar-28	12.82	-	-	-	-	-
16-Jun-28	12.72	-	-	-	-	-
15-Sep-28	12.80	-	-	-	-	-
15-Dec-28	12.88	-	-	-	-	-
15-Jun-29	12.87	-	-	-	-	-
21-Dec-29	13.04	-	-	-	-	-
21-Jun-30	13.04	-	-	-	-	-
20-Dec-30	13.22	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	12.41	-	-	-	-	-
19-Jun-26	12.43	-	-	-	-	-
17-Jul-26	12.45	-	-	-	-	-
18-Sep-26	12.51	-	-	-	-	-
18-Dec-26	12.59	-	-	-	-	-
19-Mar-27	12.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	12.58	-	-	-	-	-

	Previous Close	48.43		30/04/26
	AMADEUS Close	49.00		30/04/26

FUTURES AMADEUS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.04	-	-	-	-	-
19-Jun-26	49.13	49.01	49.01	49.01	1	80
17-Jul-26	48.20	-	-	-	-	-
18-Sep-26	48.40	-	-	-	-	-
18-Dec-26	48.71	-	-	-	-	-
19-Mar-27	48.46	-	-	-	-	-
18-Jun-27	48.76	-	-	-	-	-
17-Sep-27	48.01	-	-	-	-	-
17-Dec-27	48.33	-	-	-	-	-
17-Mar-28	47.99	-	-	-	-	-
16-Jun-28	48.30	-	-	-	-	-
15-Sep-28	47.40	-	-	-	-	-
15-Dec-28	47.70	-	-	-	-	-
15-Jun-29	47.58	-	-	-	-	-
21-Dec-29	46.89	-	-	-	-	-
21-Jun-30	46.76	-	-	-	-	-
20-Dec-30	46.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.04	-	-	-	-	-
19-Jun-26	49.13	-	-	-	-	-
17-Jul-26	48.20	-	-	-	-	-
18-Sep-26	48.40	-	-	-	-	-
18-Dec-26	48.71	-	-	-	-	-
19-Mar-27	48.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.00	-	-	-	-	-

	Previous Close	48.88		30/04/26
	ARCELORMITTAL Close	49.24		30/04/26

FUTURES ARCELORMITTAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.17	-	-	-	-	-
19-Jun-26	49.27	49.51	49.51	49.51	1	63
17-Jul-26	49.35	-	-	-	-	-
18-Sep-26	49.44	-	-	-	-	-
18-Dec-26	49.65	-	-	-	-	-
19-Mar-27	49.87	-	-	-	-	-
18-Jun-27	50.06	-	-	-	-	-
17-Sep-27	50.28	-	-	-	-	-
17-Dec-27	50.50	-	-	-	-	-
17-Mar-28	50.70	-	-	-	-	-
16-Jun-28	50.90	-	-	-	-	-
15-Sep-28	51.10	-	-	-	-	-
15-Dec-28	51.30	-	-	-	-	-
15-Jun-29	51.69	-	-	-	-	-
21-Dec-29	52.14	-	-	-	-	-
21-Jun-30	52.56	-	-	-	-	-
20-Dec-30	53.00	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	49.17	-	-	-	-	-
19-Jun-26	49.27	-	-	-	-	-
17-Jul-26	49.35	-	-	-	-	-
18-Sep-26	49.44	-	-	-	-	-
18-Dec-26	49.65	-	-	-	-	-
19-Mar-27	49.87	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	49.24	-	-	-	-	-

	Previous Close	5.18		30/04/26
	ATRESMEDIA Close	5.18		30/04/26

FUTURES ATRESMEDIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.18	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
17-Jul-26	4.99	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-
18-Jun-27	4.67	-	-	-	-	-
17-Sep-27	4.70	-	-	-	-	-
17-Dec-27	4.55	-	-	-	-	-
17-Mar-28	4.58	-	-	-	-	-
16-Jun-28	4.34	-	-	-	-	-
15-Sep-28	4.37	-	-	-	-	-
15-Dec-28	4.22	-	-	-	-	-
15-Jun-29	4.27	-	-	-	-	-
21-Dec-29	3.86	-	-	-	-	-
21-Jun-30	3.64	-	-	-	-	-
20-Dec-30	3.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.18	-	-	-	-	-
19-Jun-26	4.98	-	-	-	-	-
17-Jul-26	4.99	-	-	-	-	-
18-Sep-26	5.01	-	-	-	-	-
18-Dec-26	4.87	-	-	-	-	-
19-Mar-27	4.90	-	-	-	-	-

	Previous Close	1.44		30/04/26
	AUDAX RENOV Close	1.44		30/04/26

FUTURES AUDAX RENOV

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.44	-	-	-	-	-

	Previous Close	63.10		30/04/26
	AUXIL. FF.CC Close	64.00		30/04/26

FUTURES AUXIL. FF.CC

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	64.00	-	-	-	-	-

	Previous Close	3.30		30/04/26
	B.SABADELL Close	3.30		30/04/26

FUTURES B.SABADELL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.30	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	50
17-Jul-26	3.31	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.28	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-
18-Jun-27	3.18	-	-	-	-	-
17-Sep-27	3.13	-	-	-	-	-
17-Dec-27	3.15	-	-	-	-	-
17-Mar-28	3.10	-	-	-	-	-
16-Jun-28	3.05	-	-	-	-	-
15-Sep-28	3.00	-	-	-	-	-
15-Dec-28	3.01	-	-	-	-	-
15-Jun-29	2.91	-	-	-	-	-
21-Dec-29	2.88	-	-	-	-	-
21-Jun-30	2.77	-	-	-	-	-
20-Dec-30	2.74	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.30	-	-	-	-	-
19-Jun-26	3.31	-	-	-	-	-
17-Jul-26	3.31	-	-	-	-	-
18-Sep-26	3.26	-	-	-	-	-
18-Dec-26	3.28	-	-	-	-	-
19-Mar-27	3.23	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.30	-	-	-	-	-

	Previous Close	14.25		30/04/26
	BANKINTER Close	14.17		30/04/26

FUTURES BANKINTER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.18	-	-	-	-	-
19-Jun-26	14.20	-	-	-	-	48
17-Jul-26	14.07	-	-	-	-	-
18-Sep-26	14.12	-	-	-	-	-
18-Dec-26	13.89	-	-	-	-	-
19-Mar-27	13.98	-	-	-	-	-
18-Jun-27	13.91	-	-	-	-	-
17-Sep-27	13.83	-	-	-	-	-
17-Dec-27	13.57	-	-	-	-	-
17-Mar-28	13.66	-	-	-	-	-
16-Jun-28	13.57	-	-	-	-	-
15-Sep-28	13.48	-	-	-	-	-
15-Dec-28	13.19	-	-	-	-	-
15-Jun-29	13.18	-	-	-	-	-
21-Dec-29	12.79	-	-	-	-	-
21-Jun-30	12.77	-	-	-	-	-
20-Dec-30	12.37	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.18	-	-	-	-	-
19-Jun-26	14.20	-	-	-	-	-
17-Jul-26	14.07	-	-	-	-	-
18-Sep-26	14.12	-	-	-	-	-
18-Dec-26	13.89	-	-	-	-	-
19-Mar-27	13.98	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.17	-	-	-	-	-

	Previous Close	18.48		30/04/26
	BBVA Close	18.81		30/04/26

FUTURES BBVA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	18.81	-	-	-	-	-
08-May-26	18.82	-	-	-	-	-
15-May-26	18.83	-	-	-	-	-
22-May-26	18.83	-	-	-	-	-
19-Jun-26	18.86	18.81	18.81	18.70	4	23,153
17-Jul-26	18.89	-	-	-	-	-
18-Sep-26	18.97	-	-	-	-	-
18-Dec-26	18.71	-	-	-	-	5,000
19-Mar-27	18.84	-	-	-	-	-
18-Jun-27	18.34	-	-	-	-	-
17-Sep-27	18.46	-	-	-	-	-
17-Dec-27	18.19	-	-	-	-	-
17-Mar-28	18.31	-	-	-	-	-
16-Jun-28	17.76	-	-	-	-	-
15-Sep-28	17.88	-	-	-	-	-
15-Dec-28	17.61	-	-	-	-	-
15-Jun-29	17.18	-	-	-	-	-
21-Dec-29	17.06	-	-	-	-	-
21-Jun-30	16.77	-	-	-	-	-
20-Dec-30	16.73	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.83	-	-	-	-	-
19-Jun-26	18.86	-	-	-	-	-
17-Jul-26	18.89	-	-	-	-	-
18-Sep-26	18.97	-	-	-	-	-
18-Dec-26	18.71	-	-	-	-	-
19-Mar-27	18.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.81	-	-	-	-	-

	Previous Close	10.66		30/04/26
	CAIXABANK Close	10.84		30/04/26

FUTURES CAIXABANK

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.85	-	-	-	-	-
19-Jun-26	10.87	10.82	10.82	10.82	4	319
17-Jul-26	10.89	-	-	-	-	-
18-Sep-26	10.93	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.91	-	-	-	-	-
18-Jun-27	10.66	-	-	-	-	-
17-Sep-27	10.73	-	-	-	-	-
17-Dec-27	10.62	-	-	-	-	-
17-Mar-28	10.68	-	-	-	-	-
16-Jun-28	10.43	-	-	-	-	-
15-Sep-28	10.50	-	-	-	-	-
15-Dec-28	10.39	-	-	-	-	-
15-Jun-29	10.21	-	-	-	-	-
21-Dec-29	10.18	-	-	-	-	-
21-Jun-30	10.03	-	-	-	-	-
20-Dec-30	10.02	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.85	-	-	-	-	-
19-Jun-26	10.87	-	-	-	-	-
17-Jul-26	10.89	-	-	-	-	-
18-Sep-26	10.93	-	-	-	-	-
18-Dec-26	10.84	-	-	-	-	-
19-Mar-27	10.91	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.84	-	-	-	-	-

	Previous Close	28.60		30/04/26
	CELLNEX Close	28.62		30/04/26

FUTURES CELLNEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.64	-	-	-	-	-
19-Jun-26	28.70	28.34	28.34	27.74	20	48
17-Jul-26	28.38	-	-	-	-	-
18-Sep-26	28.49	-	-	-	-	-
18-Dec-26	28.68	-	-	-	-	-
19-Mar-27	28.48	-	-	-	-	-
18-Jun-27	28.25	-	-	-	-	-
17-Sep-27	28.45	-	-	-	-	-
17-Dec-27	28.64	-	-	-	-	-
17-Mar-28	28.40	-	-	-	-	-
16-Jun-28	28.16	-	-	-	-	-
15-Sep-28	28.34	-	-	-	-	-
15-Dec-28	28.52	-	-	-	-	-
15-Jun-29	27.98	-	-	-	-	-
21-Dec-29	28.36	-	-	-	-	-
21-Jun-30	27.77	-	-	-	-	-
20-Dec-30	28.16	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	28.64	-	-	-	-	-
19-Jun-26	28.70	-	-	-	-	-
17-Jul-26	28.38	-	-	-	-	-
18-Sep-26	28.49	-	-	-	-	-
18-Dec-26	28.68	-	-	-	-	-
19-Mar-27	28.48	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	28.62	-	-	-	-	-

	Previous Close	28.65		30/04/26
	CIE AUTOMOTIVE Close	29.00		30/04/26

FUTURES CIE AUTOMOTIVE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	29.02	-	-	-	-	-
19-Jun-26	29.08	-	-	-	-	-
17-Jul-26	28.66	-	-	-	-	-
18-Sep-26	28.77	-	-	-	-	-
18-Dec-26	28.96	-	-	-	-	-
19-Mar-27	28.67	-	-	-	-	-
18-Jun-27	28.85	-	-	-	-	-
17-Sep-27	28.57	-	-	-	-	-
17-Dec-27	28.75	-	-	-	-	-
17-Mar-28	28.45	-	-	-	-	-
16-Jun-28	28.63	-	-	-	-	-
15-Sep-28	28.32	-	-	-	-	-
15-Dec-28	28.50	-	-	-	-	-
15-Jun-29	28.36	-	-	-	-	-
21-Dec-29	28.24	-	-	-	-	-
21-Jun-30	28.10	-	-	-	-	-
20-Dec-30	27.97	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	29.02	-	-	-	-	-
19-Jun-26	29.08	-	-	-	-	-
17-Jul-26	28.66	-	-	-	-	-
18-Sep-26	28.77	-	-	-	-	-
18-Dec-26	28.96	-	-	-	-	-
19-Mar-27	28.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	29.00	-	-	-	-	-

	Previous Close	5.40		30/04/26
	COLONIAL Close	5.45		30/04/26

FUTURES COLONIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.45	-	-	-	-	-
19-Jun-26	5.14	-	-	-	-	100
17-Jul-26	5.15	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-
18-Jun-27	4.96	-	-	-	-	-
17-Sep-27	4.99	-	-	-	-	-
17-Dec-27	5.02	-	-	-	-	-
17-Mar-28	5.06	-	-	-	-	-
16-Jun-28	5.09	-	-	-	-	-
15-Sep-28	4.78	-	-	-	-	-
15-Dec-28	4.81	-	-	-	-	-
15-Jun-29	4.87	-	-	-	-	-
21-Dec-29	4.58	-	-	-	-	-
21-Jun-30	4.29	-	-	-	-	-
20-Dec-30	4.35	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	5.45	-	-	-	-	-
19-Jun-26	5.14	-	-	-	-	-
17-Jul-26	5.15	-	-	-	-	-
18-Sep-26	5.17	-	-	-	-	-
18-Dec-26	5.21	-	-	-	-	-
19-Mar-27	5.24	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	5.45	-	-	-	-	-

	Previous Close	0.17		30/04/26
	D. FELGUERA Close	0.17		30/04/26

FUTURES D. FELGUERA

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

	Previous Close	18.38		30/04/26
	EBRO FOODS Close	18.16		30/04/26

FUTURES EBRO FOODS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.17	-	-	-	-	-
19-Jun-26	18.21	-	-	-	-	-
17-Jul-26	18.01	-	-	-	-	-
18-Sep-26	18.08	-	-	-	-	-
18-Dec-26	17.97	-	-	-	-	-
19-Mar-27	18.09	-	-	-	-	-
18-Jun-27	17.97	-	-	-	-	-
17-Sep-27	17.86	-	-	-	-	-
17-Dec-27	17.75	-	-	-	-	-
17-Mar-28	17.86	-	-	-	-	-
16-Jun-28	17.75	-	-	-	-	-
15-Sep-28	17.63	-	-	-	-	-
15-Dec-28	17.51	-	-	-	-	-
15-Jun-29	17.50	-	-	-	-	-
21-Dec-29	17.28	-	-	-	-	-
21-Jun-30	17.28	-	-	-	-	-
20-Dec-30	17.05	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	18.17	-	-	-	-	-
19-Jun-26	18.21	-	-	-	-	-
17-Jul-26	18.01	-	-	-	-	-
18-Sep-26	18.08	-	-	-	-	-
18-Dec-26	17.97	-	-	-	-	-
19-Mar-27	18.09	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	18.16	-	-	-	-	-

	Previous Close	16.94		30/04/26
	ENAGAS Close	17.05		30/04/26

FUTURES ENAGAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.06	-	-	-	-	-
19-Jun-26	17.10	-	-	-	-	50
17-Jul-26	16.52	-	-	-	-	-
18-Sep-26	16.59	-	-	-	-	-
18-Dec-26	16.70	-	-	-	-	7,500
19-Mar-27	16.41	-	-	-	-	-
18-Jun-27	16.51	-	-	-	-	-
17-Sep-27	16.02	-	-	-	-	-
17-Dec-27	16.13	-	-	-	-	-
17-Mar-28	15.83	-	-	-	-	-
16-Jun-28	15.93	-	-	-	-	-
15-Sep-28	15.43	-	-	-	-	-
15-Dec-28	15.53	-	-	-	-	-
15-Jun-29	15.32	-	-	-	-	-
21-Dec-29	14.52	-	-	-	-	-
21-Jun-30	14.72	-	-	-	-	-
20-Dec-30	14.32	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.06	-	-	-	-	-
19-Jun-26	17.10	-	-	-	-	-
17-Jul-26	16.52	-	-	-	-	-
18-Sep-26	16.59	-	-	-	-	-
18-Dec-26	16.70	-	-	-	-	-
19-Mar-27	16.41	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	17.05	-	-	-	-	-

	Previous Close	2.44		30/04/26
	ENCE Close	2.45		30/04/26

FUTURES ENCE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.41	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
17-Jul-26	2.42	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.34	-	-	-	-	-
19-Mar-27	2.36	-	-	-	-	-
18-Jun-27	2.32	-	-	-	-	-
17-Sep-27	2.28	-	-	-	-	-
17-Dec-27	2.23	-	-	-	-	-
17-Mar-28	2.25	-	-	-	-	-
16-Jun-28	2.20	-	-	-	-	-
15-Sep-28	2.15	-	-	-	-	-
15-Dec-28	2.11	-	-	-	-	-
15-Jun-29	2.08	-	-	-	-	-
21-Dec-29	1.96	-	-	-	-	-
21-Jun-30	1.92	-	-	-	-	-
20-Dec-30	1.81	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.41	-	-	-	-	-
19-Jun-26	2.41	-	-	-	-	-
17-Jul-26	2.42	-	-	-	-	-
18-Sep-26	2.38	-	-	-	-	-
18-Dec-26	2.34	-	-	-	-	-
19-Mar-27	2.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.45	-	-	-	-	-

	Previous Close	37.72		30/04/26
	ENDESA Close	38.19		30/04/26

FUTURES ENDESA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	38.22	-	-	-	-	-
19-Jun-26	38.29	-	-	-	-	43
17-Jul-26	37.27	-	-	-	-	-
18-Sep-26	37.43	-	-	-	-	-
18-Dec-26	37.67	-	-	-	-	-
19-Mar-27	37.40	-	-	-	-	-
18-Jun-27	37.63	-	-	-	-	-
17-Sep-27	36.78	-	-	-	-	-
17-Dec-27	37.03	-	-	-	-	-
17-Mar-28	36.74	-	-	-	-	-
16-Jun-28	36.97	-	-	-	-	-
15-Sep-28	36.10	-	-	-	-	-
15-Dec-28	36.33	-	-	-	-	-
15-Jun-29	36.27	-	-	-	-	-
21-Dec-29	35.66	-	-	-	-	-
21-Jun-30	35.61	-	-	-	-	-
20-Dec-30	34.99	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	38.22	-	-	-	-	-
19-Jun-26	38.29	-	-	-	-	-
17-Jul-26	37.27	-	-	-	-	-
18-Sep-26	37.43	-	-	-	-	-
18-Dec-26	37.67	-	-	-	-	-
19-Mar-27	37.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	38.19	-	-	-	-	-

	Previous Close	4.74		30/04/26
	FAES Close	4.86		30/04/26

FUTURES FAES

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.86	-	-	-	-	-

	Previous Close	11.00		30/04/26
	FCC Close	11.14		30/04/26

FUTURES FCC

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.15	-	-	-	-	-
19-Jun-26	11.17	-	-	-	-	-
17-Jul-26	10.54	-	-	-	-	-
18-Sep-26	10.58	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.72	-	-	-	-	-
18-Jun-27	10.79	-	-	-	-	-
17-Sep-27	10.15	-	-	-	-	-
17-Dec-27	10.22	-	-	-	-	-
17-Mar-28	10.28	-	-	-	-	-
16-Jun-28	10.35	-	-	-	-	-
15-Sep-28	9.68	-	-	-	-	-
15-Dec-28	9.74	-	-	-	-	-
15-Jun-29	9.87	-	-	-	-	-
21-Dec-29	9.24	-	-	-	-	-
21-Jun-30	9.37	-	-	-	-	-
20-Dec-30	8.72	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.15	-	-	-	-	-
19-Jun-26	11.17	-	-	-	-	-
17-Jul-26	10.54	-	-	-	-	-
18-Sep-26	10.58	-	-	-	-	-
18-Dec-26	10.65	-	-	-	-	-
19-Mar-27	10.72	-	-	-	-	-

	Previous Close	56.98		30/04/26
	FERROVIAL Close	58.44		30/04/26

FUTURES FERROVIAL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	58.49	-	-	-	-	-
19-Jun-26	58.34	-	-	-	-	390
17-Jul-26	58.43	-	-	-	-	-
18-Sep-26	58.20	-	-	-	-	-
18-Dec-26	58.13	-	-	-	-	-
19-Mar-27	58.53	-	-	-	-	-
18-Jun-27	58.63	-	-	-	-	-
17-Sep-27	59.02	-	-	-	-	-
17-Dec-27	58.96	-	-	-	-	-
17-Mar-28	59.33	-	-	-	-	-
16-Jun-28	59.71	-	-	-	-	-
15-Sep-28	59.80	-	-	-	-	-
15-Dec-28	59.72	-	-	-	-	-
15-Jun-29	60.48	-	-	-	-	-
21-Dec-29	60.56	-	-	-	-	-
21-Jun-30	61.37	-	-	-	-	-
20-Dec-30	61.45	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	58.49	-	-	-	-	-
19-Jun-26	58.34	-	-	-	-	-
17-Jul-26	58.43	-	-	-	-	-
18-Sep-26	58.20	-	-	-	-	-
18-Dec-26	58.13	-	-	-	-	-
19-Mar-27	58.53	-	-	-	-	-
31-Dec-99	58.44	-	-	-	-	-

	Previous Close	20.00		30/04/26
	FLUIDRA Close	19.89		30/04/26

FUTURES FLUIDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.91	-	-	-	-	-
19-Jun-26	19.94	-	-	-	-	-
17-Jul-26	19.66	-	-	-	-	-
18-Sep-26	19.74	-	-	-	-	-
18-Dec-26	19.53	-	-	-	-	-
19-Mar-27	19.67	-	-	-	-	-
18-Jun-27	19.79	-	-	-	-	-
17-Sep-27	19.56	-	-	-	-	-
17-Dec-27	19.33	-	-	-	-	-
17-Mar-28	19.46	-	-	-	-	-
16-Jun-28	19.58	-	-	-	-	-
15-Sep-28	19.30	-	-	-	-	-
15-Dec-28	19.02	-	-	-	-	-
15-Jun-29	19.27	-	-	-	-	-
21-Dec-29	18.63	-	-	-	-	-
21-Jun-30	18.88	-	-	-	-	-
20-Dec-30	18.13	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.91	-	-	-	-	-
19-Jun-26	19.94	-	-	-	-	-
17-Jul-26	19.66	-	-	-	-	-
18-Sep-26	19.74	-	-	-	-	-
18-Dec-26	19.53	-	-	-	-	-
19-Mar-27	19.67	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.89	-	-	-	-	-

	Previous Close	3.18		30/04/26
	GESTAMP Close	3.23		30/04/26

FUTURES GESTAMP

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.23	-	-	-	-	-

	Previous Close	119.20		30/04/26
	GRENERGY Close	120.80		30/04/26

FUTURES GRENERGY

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	120.80	-	-	-	-	-

	Previous Close	8.82		30/04/26
	GRIFOLS Close	8.96		30/04/26

FUTURES GRIFOLS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	8.97	-	-	-	-	-
19-Jun-26	8.90	-	-	-	-	175
17-Jul-26	8.92	-	-	-	-	-
18-Sep-26	8.80	-	-	-	-	-
18-Dec-26	8.86	-	-	-	-	-
19-Mar-27	8.92	-	-	-	-	-
18-Jun-27	8.83	-	-	-	-	-
17-Sep-27	8.74	-	-	-	-	-
17-Dec-27	8.79	-	-	-	-	-
17-Mar-28	8.85	-	-	-	-	-
16-Jun-28	8.76	-	-	-	-	-
15-Sep-28	8.66	-	-	-	-	-
15-Dec-28	8.72	-	-	-	-	-
15-Jun-29	8.68	-	-	-	-	-
21-Dec-29	8.65	-	-	-	-	-
21-Jun-30	8.61	-	-	-	-	-
20-Dec-30	8.58	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	8.97	-	-	-	-	-
19-Jun-26	8.90	-	-	-	-	-
17-Jul-26	8.92	-	-	-	-	-
18-Sep-26	8.80	-	-	-	-	-
18-Dec-26	8.86	-	-	-	-	-
19-Mar-27	8.92	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	8.96	-	-	-	-	-

	Previous Close	6.89		30/04/26
	GRIFOLS B Close	7.05		30/04/26

FUTURES GRIFOLS B

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	7.05	-	-	-	-	-

	Previous Close	6.90		30/04/26
	HBX Close	6.96		30/04/26

FUTURES HBX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	6.97	-	-	-	-	-
19-Jun-26	6.98	-	-	-	-	-
17-Jul-26	6.99	-	-	-	-	-
18-Sep-26	7.02	-	-	-	-	-
18-Dec-26	7.06	-	-	-	-	-
19-Mar-27	7.11	-	-	-	-	-
18-Jun-27	6.98	-	-	-	-	-
17-Sep-27	7.02	-	-	-	-	-
17-Dec-27	7.07	-	-	-	-	-
17-Mar-28	7.11	-	-	-	-	-
16-Jun-28	6.97	-	-	-	-	-
15-Sep-28	7.01	-	-	-	-	-
15-Dec-28	7.06	-	-	-	-	-
15-Jun-29	6.95	-	-	-	-	-
21-Dec-29	7.04	-	-	-	-	-
21-Jun-30	6.94	-	-	-	-	-
20-Dec-30	7.03	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	6.97	-	-	-	-	-
19-Jun-26	6.98	-	-	-	-	-
17-Jul-26	6.99	-	-	-	-	-
18-Sep-26	7.02	-	-	-	-	-
18-Dec-26	7.06	-	-	-	-	-
19-Mar-27	7.11	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	6.96	-	-	-	-	-

	Previous Close	4.21		30/04/26
	IAG Close	4.31		30/04/26

FUTURES IAG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.32	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	30
17-Jul-26	4.28	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	10
18-Dec-26	4.27	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-
18-Jun-27	4.33	-	-	-	-	-
17-Sep-27	4.30	-	-	-	-	-
17-Dec-27	4.27	-	-	-	-	-
17-Mar-28	4.29	-	-	-	-	-
16-Jun-28	4.32	-	-	-	-	-
15-Sep-28	4.28	-	-	-	-	-
15-Dec-28	4.24	-	-	-	-	-
15-Jun-29	4.29	-	-	-	-	-
21-Dec-29	4.18	-	-	-	-	-
21-Jun-30	4.24	-	-	-	-	-
20-Dec-30	4.10	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.32	-	-	-	-	-
19-Jun-26	4.32	-	-	-	-	-
17-Jul-26	4.28	-	-	-	-	-
18-Sep-26	4.30	-	-	-	-	-
18-Dec-26	4.27	-	-	-	-	-
19-Mar-27	4.30	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.31	-	-	-	-	-

	Previous Close	19.92		30/04/26
	IBERDROLA Close	19.95		30/04/26

FUTURES IBERDROLA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	19.95	-	-	-	-	-
08-May-26	19.96	-	-	-	-	-
15-May-26	19.97	-	-	-	-	-
22-May-26	19.97	-	-	-	-	-
19-Jun-26	20.00	-	-	-	-	6,942
17-Jul-26	19.61	-	-	-	-	-
18-Sep-26	19.69	-	-	-	-	-
18-Dec-26	19.82	-	-	-	-	-
19-Mar-27	19.70	-	-	-	-	-
18-Jun-27	19.82	-	-	-	-	-
17-Sep-27	19.49	-	-	-	-	-
17-Dec-27	19.62	-	-	-	-	-
17-Mar-28	19.48	-	-	-	-	-
16-Jun-28	19.61	-	-	-	-	-
15-Sep-28	19.27	-	-	-	-	-
15-Dec-28	19.39	-	-	-	-	-
15-Jun-29	19.38	-	-	-	-	-
21-Dec-29	19.19	-	-	-	-	-
21-Jun-30	19.22	-	-	-	-	-
20-Dec-30	19.09	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	19.97	-	-	-	-	-
19-Jun-26	20.00	-	-	-	-	-
17-Jul-26	19.61	-	-	-	-	-
18-Sep-26	19.69	-	-	-	-	-
18-Dec-26	19.82	-	-	-	-	-
19-Mar-27	19.70	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	19.95	-	-	-	-	-

	Previous Close	50.64		30/04/26
	INDITEX Close	50.58		30/04/26

FUTURES INDITEX

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	50.58	-	-	-	-	-
08-May-26	50.60	-	-	-	-	-
15-May-26	50.62	-	-	-	-	-
22-May-26	50.64	-	-	-	-	-
19-Jun-26	50.72	50.83	50.93	50.83	6	7,104
17-Jul-26	50.80	-	-	-	-	-
18-Sep-26	51.01	-	-	-	-	-
18-Dec-26	51.01	-	-	-	-	-
19-Mar-27	51.36	-	-	-	-	-
18-Jun-27	50.78	-	-	-	-	-
17-Sep-27	51.13	-	-	-	-	-
17-Dec-27	51.15	-	-	-	-	-
17-Mar-28	51.48	-	-	-	-	-
16-Jun-28	50.92	-	-	-	-	-
15-Sep-28	51.24	-	-	-	-	-
15-Dec-28	51.24	-	-	-	-	-
15-Jun-29	51.03	-	-	-	-	-
21-Dec-29	51.43	-	-	-	-	-
21-Jun-30	51.28	-	-	-	-	-
20-Dec-30	51.70	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	50.62	-	-	-	-	-
19-Jun-26	50.72	-	-	-	-	-
17-Jul-26	50.80	-	-	-	-	-
18-Sep-26	51.01	-	-	-	-	-
18-Dec-26	51.01	-	-	-	-	-
19-Mar-27	51.36	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	50.58	-	-	-	-	-

	Previous Close	49.15		30/04/26
	INDRA Close	48.81		30/04/26

FUTURES INDRA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.85	-	-	-	-	-
19-Jun-26	48.94	48.95	48.95	47.48	12	433
17-Jul-26	48.72	-	-	-	-	-
18-Sep-26	48.92	-	-	-	-	-
18-Dec-26	49.24	-	-	-	-	-
19-Mar-27	49.57	-	-	-	-	-
18-Jun-27	49.88	-	-	-	-	-
17-Sep-27	49.86	-	-	-	-	-
17-Dec-27	50.19	-	-	-	-	-
17-Mar-28	50.51	-	-	-	-	-
16-Jun-28	50.83	-	-	-	-	-
15-Sep-28	50.78	-	-	-	-	-
15-Dec-28	51.10	-	-	-	-	-
15-Jun-29	51.76	-	-	-	-	-
21-Dec-29	52.06	-	-	-	-	-
21-Jun-30	52.75	-	-	-	-	-
20-Dec-30	53.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	48.85	-	-	-	-	-
19-Jun-26	48.94	-	-	-	-	-
17-Jul-26	48.72	-	-	-	-	-
18-Sep-26	48.92	-	-	-	-	-
18-Dec-26	49.24	-	-	-	-	-
19-Mar-27	49.57	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	48.81	-	-	-	-	-

	Previous Close	78.65		30/04/26
	LABORAT. ROVI Close	79.40		30/04/26

FUTURES LABORAT. ROVI

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	79.46	-	-	-	-	-
19-Jun-26	79.62	-	-	-	-	1
17-Jul-26	78.79	-	-	-	-	-
18-Sep-26	79.11	-	-	-	-	-
18-Dec-26	79.62	-	-	-	-	-
19-Mar-27	80.16	-	-	-	-	-
18-Jun-27	80.66	-	-	-	-	-
17-Sep-27	80.10	-	-	-	-	-
17-Dec-27	80.63	-	-	-	-	-
17-Mar-28	81.15	-	-	-	-	-
16-Jun-28	81.66	-	-	-	-	-
15-Sep-28	80.67	-	-	-	-	-
15-Dec-28	81.19	-	-	-	-	-
15-Jun-29	82.23	-	-	-	-	-
21-Dec-29	81.54	-	-	-	-	-
21-Jun-30	82.62	-	-	-	-	-
20-Dec-30	81.84	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	79.46	-	-	-	-	-
19-Jun-26	79.62	-	-	-	-	-
17-Jul-26	78.79	-	-	-	-	-
18-Sep-26	79.11	-	-	-	-	-
18-Dec-26	79.62	-	-	-	-	-
19-Mar-27	80.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	79.40	-	-	-	-	-

	Previous Close	1.19		30/04/26
	LINEA DIRECTA Close	1.19		30/04/26

FUTURES LINEA DIRECTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	1.19	-	-	-	-	-

	Previous Close	32.82		30/04/26
	LOGISTA Close	33.28		30/04/26

FUTURES LOGISTA

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	33.28	-	-	-	-	-

	Previous Close	4.20		30/04/26
	MAPFRE Close	4.17		30/04/26

FUTURES MAPFRE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.17	-	-	-	-	-
19-Jun-26	4.07	-	-	-	-	34
17-Jul-26	4.07	-	-	-	-	-
18-Sep-26	4.09	-	-	-	-	-
18-Dec-26	4.04	-	-	-	-	-
19-Mar-27	4.06	-	-	-	-	-
18-Jun-27	3.97	-	-	-	-	-
17-Sep-27	4.00	-	-	-	-	-
17-Dec-27	3.94	-	-	-	-	-
17-Mar-28	3.96	-	-	-	-	-
16-Jun-28	3.86	-	-	-	-	-
15-Sep-28	3.89	-	-	-	-	-
15-Dec-28	3.83	-	-	-	-	-
15-Jun-29	3.75	-	-	-	-	-
21-Dec-29	3.72	-	-	-	-	-
21-Jun-30	3.64	-	-	-	-	-
20-Dec-30	3.61	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.17	-	-	-	-	-
19-Jun-26	4.07	-	-	-	-	-
17-Jul-26	4.07	-	-	-	-	-
18-Sep-26	4.09	-	-	-	-	-
18-Dec-26	4.04	-	-	-	-	-
19-Mar-27	4.06	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.17	-	-	-	-	-

	Previous Close	10.89		30/04/26
	MELIA HOTELS Close	11.11		30/04/26

FUTURES MELIA HOTELS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.12	-	-	-	-	-
19-Jun-26	11.14	-	-	-	-	-
17-Jul-26	10.98	-	-	-	-	-
18-Sep-26	11.02	-	-	-	-	-
18-Dec-26	11.09	-	-	-	-	-
19-Mar-27	11.17	-	-	-	-	-
18-Jun-27	11.24	-	-	-	-	-
17-Sep-27	11.12	-	-	-	-	-
17-Dec-27	11.20	-	-	-	-	-
17-Mar-28	11.27	-	-	-	-	-
16-Jun-28	11.34	-	-	-	-	-
15-Sep-28	11.21	-	-	-	-	-
15-Dec-28	11.28	-	-	-	-	-
15-Jun-29	11.43	-	-	-	-	-
21-Dec-29	11.38	-	-	-	-	-
21-Jun-30	11.53	-	-	-	-	-
20-Dec-30	11.49	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	11.12	-	-	-	-	-
19-Jun-26	11.14	-	-	-	-	-
17-Jul-26	10.98	-	-	-	-	-
18-Sep-26	11.02	-	-	-	-	-
18-Dec-26	11.09	-	-	-	-	-
19-Mar-27	11.17	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	11.11	-	-	-	-	-

	Previous Close	14.66		30/04/26
	MERLIN Close	14.85		30/04/26

FUTURES MERLIN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.66	-	-	-	-	-
19-Jun-26	14.69	-	-	-	-	-
17-Jul-26	14.71	-	-	-	-	-
18-Sep-26	14.77	-	-	-	-	-
18-Dec-26	14.66	-	-	-	-	-
19-Mar-27	14.76	-	-	-	-	-
18-Jun-27	14.54	-	-	-	-	-
17-Sep-27	14.64	-	-	-	-	-
17-Dec-27	14.52	-	-	-	-	-
17-Mar-28	14.61	-	-	-	-	-
16-Jun-28	14.40	-	-	-	-	-
15-Sep-28	14.49	-	-	-	-	-
15-Dec-28	14.35	-	-	-	-	-
15-Jun-29	14.24	-	-	-	-	-
21-Dec-29	14.17	-	-	-	-	-
21-Jun-30	14.03	-	-	-	-	-
20-Dec-30	13.95	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.66	-	-	-	-	-
19-Jun-26	14.69	-	-	-	-	-
17-Jul-26	14.71	-	-	-	-	-
18-Sep-26	14.77	-	-	-	-	-
18-Dec-26	14.66	-	-	-	-	-
19-Mar-27	14.76	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.85	-	-	-	-	-

	Previous Close	26.88		30/04/26
	NATURGY Close	26.78		30/04/26

FUTURES NATURGY

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	26.80	-	-	-	-	-
19-Jun-26	26.85	-	-	-	-	12
17-Jul-26	26.90	-	-	-	-	-
18-Sep-26	26.41	-	-	-	-	-
18-Dec-26	25.99	-	-	-	-	5,000
19-Mar-27	26.16	-	-	-	-	-
18-Jun-27	25.69	-	-	-	-	-
17-Sep-27	25.24	-	-	-	-	-
17-Dec-27	24.79	-	-	-	-	-
17-Mar-28	24.94	-	-	-	-	-
16-Jun-28	24.48	-	-	-	-	-
15-Sep-28	24.10	-	-	-	-	-
15-Dec-28	23.72	-	-	-	-	-
15-Jun-29	23.40	-	-	-	-	-
21-Dec-29	22.64	-	-	-	-	-
21-Jun-30	22.34	-	-	-	-	-
20-Dec-30	21.60	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	26.80	-	-	-	-	-
19-Jun-26	26.85	-	-	-	-	-
17-Jul-26	26.90	-	-	-	-	-
18-Sep-26	26.41	-	-	-	-	-
18-Dec-26	25.99	-	-	-	-	-
19-Mar-27	26.16	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	26.78	-	-	-	-	-

	Previous Close	0.45		30/04/26
	OBRASCON HUARTE Close	0.44		30/04/26

FUTURES OBRASCON HUARTE

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.44	-	-	-	-	-
19-Jun-26	0.44	-	-	-	-	-
17-Jul-26	0.44	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-
18-Jun-27	0.45	-	-	-	-	-
17-Sep-27	0.46	-	-	-	-	-
17-Dec-27	0.46	-	-	-	-	-
17-Mar-28	0.46	-	-	-	-	-
16-Jun-28	0.47	-	-	-	-	-
15-Sep-28	0.47	-	-	-	-	-
15-Dec-28	0.47	-	-	-	-	-
15-Jun-29	0.48	-	-	-	-	-
21-Dec-29	0.48	-	-	-	-	-
21-Jun-30	0.49	-	-	-	-	-
20-Dec-30	0.50	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.44	-	-	-	-	-
19-Jun-26	0.44	-	-	-	-	-
17-Jul-26	0.44	-	-	-	-	-
18-Sep-26	0.45	-	-	-	-	-
18-Dec-26	0.45	-	-	-	-	-
19-Mar-27	0.45	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	0.44	-	-	-	-	-

	Previous Close	97.20		30/04/26
	PHARMA MAR Close	96.00		30/04/26

FUTURES PHARMA MAR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	96.08	-	-	-	-	-
19-Jun-26	96.26	-	-	-	-	-
17-Jul-26	95.42	-	-	-	-	-
18-Sep-26	95.81	-	-	-	-	-
18-Dec-26	96.43	-	-	-	-	-
19-Mar-27	97.08	-	-	-	-	-
18-Jun-27	97.68	-	-	-	-	-
17-Sep-27	97.34	-	-	-	-	-
17-Dec-27	97.99	-	-	-	-	-
17-Mar-28	98.62	-	-	-	-	-
16-Jun-28	99.24	-	-	-	-	-
15-Sep-28	98.87	-	-	-	-	-
15-Dec-28	99.50	-	-	-	-	-
15-Jun-29	100.77	-	-	-	-	-
21-Dec-29	101.14	-	-	-	-	-
21-Jun-30	102.49	-	-	-	-	-
20-Dec-30	102.88	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	96.08	-	-	-	-	-
19-Jun-26	96.26	-	-	-	-	-
17-Jul-26	95.42	-	-	-	-	-
18-Sep-26	95.81	-	-	-	-	-
18-Dec-26	96.43	-	-	-	-	-
19-Mar-27	97.08	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	96.00	-	-	-	-	-

	Previous Close	2.67		30/04/26
	PROSEGUR Close	2.70		30/04/26

FUTURES PROSEGUR

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	2.70	-	-	-	-	-

	Previous Close	17.82		30/04/26
	PUIG Close	17.66		30/04/26

FUTURES PUIG

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.67	-	-	-	-	-
19-Jun-26	17.29	-	-	-	-	175
17-Jul-26	17.32	-	-	-	-	-
18-Sep-26	17.39	-	-	-	-	-
18-Dec-26	17.50	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-
18-Jun-27	17.28	-	-	-	-	-
17-Sep-27	17.39	-	-	-	-	-
17-Dec-27	17.51	-	-	-	-	-
17-Mar-28	17.62	-	-	-	-	-
16-Jun-28	17.24	-	-	-	-	-
15-Sep-28	17.35	-	-	-	-	-
15-Dec-28	17.46	-	-	-	-	-
15-Jun-29	17.15	-	-	-	-	-
21-Dec-29	17.38	-	-	-	-	-
21-Jun-30	17.01	-	-	-	-	-
20-Dec-30	17.25	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	17.67	-	-	-	-	-
19-Jun-26	17.29	-	-	-	-	-
17-Jul-26	17.32	-	-	-	-	-
18-Sep-26	17.39	-	-	-	-	-
18-Dec-26	17.50	-	-	-	-	-
19-Mar-27	17.62	-	-	-	-	-

	Previous Close	14.84		30/04/26
	REDEIA Close	14.90		30/04/26

FUTURES REDEIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.91	-	-	-	-	-
19-Jun-26	14.94	14.93	14.93	14.83	20	64
17-Jul-26	14.36	-	-	-	-	-
18-Sep-26	14.42	-	-	-	-	-
18-Dec-26	14.52	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-
18-Jun-27	14.49	-	-	-	-	-
17-Sep-27	13.98	-	-	-	-	-
17-Dec-27	14.07	-	-	-	-	-
17-Mar-28	13.95	-	-	-	-	-
16-Jun-28	14.04	-	-	-	-	-
15-Sep-28	13.50	-	-	-	-	-
15-Dec-28	13.58	-	-	-	-	-
15-Jun-29	13.53	-	-	-	-	-
21-Dec-29	13.07	-	-	-	-	-
21-Jun-30	13.02	-	-	-	-	-
20-Dec-30	12.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	14.91	-	-	-	-	-
19-Jun-26	14.94	-	-	-	-	-
17-Jul-26	14.36	-	-	-	-	-
18-Sep-26	14.42	-	-	-	-	-
18-Dec-26	14.52	-	-	-	-	-
19-Mar-27	14.40	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	14.90	-	-	-	-	-

	Previous Close	21.98		30/04/26
	REPSOL Close	22.78		30/04/26

FUTURES REPSOL

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	22.78	-	-	-	-	-
08-May-26	22.79	-	-	-	-	-
15-May-26	22.80	-	-	-	-	-
22-May-26	22.81	-	-	-	-	-
19-Jun-26	22.84	22.60	22.63	22.11	27	291
17-Jul-26	22.33	-	-	-	-	-
18-Sep-26	22.42	-	-	-	-	-
18-Dec-26	22.56	-	-	-	-	15,000
19-Mar-27	22.18	-	-	-	-	-
18-Jun-27	22.32	-	-	-	-	-
17-Sep-27	21.91	-	-	-	-	-
17-Dec-27	22.05	-	-	-	-	-
17-Mar-28	21.66	-	-	-	-	-
16-Jun-28	21.79	-	-	-	-	-
15-Sep-28	21.36	-	-	-	-	-
15-Dec-28	21.49	-	-	-	-	-
15-Jun-29	21.26	-	-	-	-	-
21-Dec-29	21.01	-	-	-	-	-
21-Jun-30	20.87	-	-	-	-	-
20-Dec-30	20.71	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	22.80	-	-	-	-	3
19-Jun-26	22.84	-	-	-	-	-
17-Jul-26	22.33	-	-	-	-	-
18-Sep-26	22.42	-	-	-	-	-
18-Dec-26	22.56	-	-	-	-	-
19-Mar-27	22.18	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	22.78	-	-	-	-	-

	Previous Close	4.57		30/04/26
	SACYR Close	4.68		30/04/26

FUTURES SACYR

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.68	-	-	-	-	-
19-Jun-26	4.69	-	-	-	-	9
17-Jul-26	4.60	-	-	-	-	-
18-Sep-26	4.62	-	-	-	-	-
18-Dec-26	4.65	-	-	-	-	-
19-Mar-27	4.63	-	-	-	-	-
18-Jun-27	4.66	-	-	-	-	-
17-Sep-27	4.60	-	-	-	-	-
17-Dec-27	4.63	-	-	-	-	-
17-Mar-28	4.60	-	-	-	-	-
16-Jun-28	4.63	-	-	-	-	-
15-Sep-28	4.66	-	-	-	-	-
15-Dec-28	4.60	-	-	-	-	-
15-Jun-29	4.59	-	-	-	-	-
21-Dec-29	4.57	-	-	-	-	-
21-Jun-30	4.57	-	-	-	-	-
20-Dec-30	4.54	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	4.68	-	-	-	-	-
19-Jun-26	4.69	-	-	-	-	-
17-Jul-26	4.60	-	-	-	-	-
18-Sep-26	4.62	-	-	-	-	-
18-Dec-26	4.65	-	-	-	-	-
19-Mar-27	4.63	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	4.68	-	-	-	-	-

	Previous Close	10.47		30/04/26
	SANTANDER Close	10.38		30/04/26

FUTURES SANTANDER

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	10.38	-	-	-	-	-
08-May-26	10.38	-	-	-	-	-
15-May-26	10.39	-	-	-	-	-
22-May-26	10.39	-	-	-	-	-
19-Jun-26	10.41	10.34	10.34	10.22	26,303	204,251
17-Jul-26	10.43	-	-	-	-	-
18-Sep-26	10.47	-	-	-	-	-
18-Dec-26	10.39	-	-	-	-	10,000
19-Mar-27	10.46	-	-	-	-	-
18-Jun-27	10.39	-	-	-	-	-
17-Sep-27	10.46	-	-	-	-	-
17-Dec-27	10.33	-	-	-	-	-
17-Mar-28	10.40	-	-	-	-	-
16-Jun-28	10.28	-	-	-	-	-
15-Sep-28	10.34	-	-	-	-	-
15-Dec-28	10.18	-	-	-	-	-
15-Jun-29	10.13	-	-	-	-	-
21-Dec-29	10.07	-	-	-	-	-
21-Jun-30	10.07	-	-	-	-	-
20-Dec-30	10.07	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	10.39	-	-	-	-	-
19-Jun-26	10.41	-	-	-	-	1,307,400
17-Jul-26	10.43	-	-	-	-	-
18-Sep-26	10.47	-	-	-	-	-
18-Dec-26	10.39	-	-	-	-	20
19-Mar-27	10.46	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	10.38	-	-	-	-	-

	Previous Close	24.30		30/04/26
	SOLARIA Close	24.31		30/04/26

FUTURES SOLARIA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	24.33	-	-	-	-	-
19-Jun-26	24.38	-	-	-	-	-
17-Jul-26	24.42	-	-	-	-	-
18-Sep-26	24.52	-	-	-	-	-
18-Dec-26	24.67	-	-	-	-	-
19-Mar-27	24.84	-	-	-	-	-
18-Jun-27	24.99	-	-	-	-	-
17-Sep-27	25.16	-	-	-	-	-
17-Dec-27	25.33	-	-	-	-	-
17-Mar-28	25.49	-	-	-	-	-
16-Jun-28	25.66	-	-	-	-	-
15-Sep-28	25.82	-	-	-	-	-
15-Dec-28	25.98	-	-	-	-	-
15-Jun-29	26.32	-	-	-	-	-
21-Dec-29	26.68	-	-	-	-	-
21-Jun-30	27.03	-	-	-	-	-
20-Dec-30	27.40	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	24.33	-	-	-	-	-
19-Jun-26	24.38	-	-	-	-	-
17-Jul-26	24.42	-	-	-	-	-
18-Sep-26	24.52	-	-	-	-	-
18-Dec-26	24.67	-	-	-	-	-
19-Mar-27	24.84	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	24.31	-	-	-	-	-

	Previous Close	35.18		30/04/26
	TECNICAS REUNIDAS Close	35.26		30/04/26

FUTURES TECNICAS REUNIDAS

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	35.29	-	-	-	-	-
19-Jun-26	35.36	-	-	-	-	-
17-Jul-26	35.42	-	-	-	-	-
18-Sep-26	35.56	-	-	-	-	-
18-Dec-26	35.04	-	-	-	-	-
19-Mar-27	35.27	-	-	-	-	-
18-Jun-27	35.49	-	-	-	-	-
17-Sep-27	35.73	-	-	-	-	-
17-Dec-27	35.22	-	-	-	-	-
17-Mar-28	35.45	-	-	-	-	-
16-Jun-28	35.67	-	-	-	-	-
15-Sep-28	35.90	-	-	-	-	-
15-Dec-28	35.37	-	-	-	-	-
15-Jun-29	35.83	-	-	-	-	-
21-Dec-29	35.57	-	-	-	-	-
21-Jun-30	36.04	-	-	-	-	-
20-Dec-30	35.78	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	35.29	-	-	-	-	-
19-Jun-26	35.36	-	-	-	-	-
17-Jul-26	35.42	-	-	-	-	-
18-Sep-26	35.56	-	-	-	-	-
18-Dec-26	35.04	-	-	-	-	-
19-Mar-27	35.27	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	35.26	-	-	-	-	-

	Previous Close	3.80		30/04/26
	TELEFONICA Close	3.86		30/04/26

FUTURES TELEFONICA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
30-Apr-26	3.86	-	-	-	-	-
08-May-26	3.86	-	-	-	-	-
15-May-26	3.86	-	-	-	-	-
22-May-26	3.86	-	-	-	-	-
19-Jun-26	3.72	3.71	3.71	3.71	50	20,210
17-Jul-26	3.72	-	-	-	-	-
18-Sep-26	3.74	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-
18-Jun-27	3.66	-	-	-	-	-
17-Sep-27	3.69	-	-	-	-	-
17-Dec-27	3.71	-	-	-	-	-
17-Mar-28	3.74	-	-	-	-	-
16-Jun-28	3.61	-	-	-	-	-
15-Sep-28	3.63	-	-	-	-	-
15-Dec-28	3.66	-	-	-	-	-
15-Jun-29	3.55	-	-	-	-	-
21-Dec-29	3.60	-	-	-	-	-
21-Jun-30	3.50	-	-	-	-	-
20-Dec-30	3.55	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	3.86	-	-	-	-	-
19-Jun-26	3.72	-	-	-	-	-
17-Jul-26	3.72	-	-	-	-	-
18-Sep-26	3.74	-	-	-	-	-
18-Dec-26	3.76	-	-	-	-	-
19-Mar-27	3.79	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	3.86	-	-	-	-	-

	Previous Close	2.73		30/04/26
	UNICAJA Close	2.76		30/04/26

FUTURES UNICAJA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.76	-	-	-	-	-
19-Jun-26	2.77	-	-	-	-	10
17-Jul-26	2.77	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.73	-	-	-	-	-
19-Mar-27	2.75	-	-	-	-	-
18-Jun-27	2.66	-	-	-	-	-
17-Sep-27	2.68	-	-	-	-	-
17-Dec-27	2.62	-	-	-	-	-
17-Mar-28	2.64	-	-	-	-	-
16-Jun-28	2.55	-	-	-	-	-
15-Sep-28	2.56	-	-	-	-	-
15-Dec-28	2.51	-	-	-	-	-
15-Jun-29	2.43	-	-	-	-	-
21-Dec-29	2.39	-	-	-	-	-
21-Jun-30	2.32	-	-	-	-	-
20-Dec-30	2.28	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	2.76	-	-	-	-	-
19-Jun-26	2.77	-	-	-	-	-
17-Jul-26	2.77	-	-	-	-	-
18-Sep-26	2.79	-	-	-	-	-
18-Dec-26	2.73	-	-	-	-	-
19-Mar-27	2.75	-	-	-	-	-

	Previous Close	77.00		30/04/26
	VIDRALA Close	76.90		30/04/26

FUTURES VIDRALA

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	76.96	-	-	-	-	-
19-Jun-26	77.11	-	-	-	-	-
17-Jul-26	76.77	-	-	-	-	-
18-Sep-26	77.08	-	-	-	-	-
18-Dec-26	77.58	-	-	-	-	-
19-Mar-27	76.80	-	-	-	-	-
18-Jun-27	77.28	-	-	-	-	-
17-Sep-27	77.34	-	-	-	-	-
17-Dec-27	77.85	-	-	-	-	-
17-Mar-28	76.98	-	-	-	-	-
16-Jun-28	77.47	-	-	-	-	-
15-Sep-28	77.47	-	-	-	-	-
15-Dec-28	77.96	-	-	-	-	-
15-Jun-29	77.51	-	-	-	-	-
21-Dec-29	78.04	-	-	-	-	-
21-Jun-30	77.60	-	-	-	-	-
20-Dec-30	78.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	76.96	-	-	-	-	-
19-Jun-26	77.11	-	-	-	-	-
17-Jul-26	76.77	-	-	-	-	-
18-Sep-26	77.08	-	-	-	-	-
18-Dec-26	77.58	-	-	-	-	-
19-Mar-27	76.80	-	-	-	-	-

	Previous Close	60.00		30/04/26
	VISCOFAN Close	60.00		30/04/26

FUTURES VISCOFAN

DELIVERY SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	60.05	-	-	-	-	-
19-Jun-26	59.41	-	-	-	-	-
17-Jul-26	59.51	-	-	-	-	-
18-Sep-26	59.75	-	-	-	-	-
18-Dec-26	60.13	-	-	-	-	-
19-Mar-27	59.13	-	-	-	-	-
18-Jun-27	58.75	-	-	-	-	-
17-Sep-27	59.15	-	-	-	-	-
17-Dec-27	59.54	-	-	-	-	-
17-Mar-28	58.52	-	-	-	-	-
16-Jun-28	58.11	-	-	-	-	-
15-Sep-28	58.48	-	-	-	-	-
15-Dec-28	58.85	-	-	-	-	-
15-Jun-29	57.41	-	-	-	-	-
21-Dec-29	56.80	-	-	-	-	-
21-Jun-30	56.76	-	-	-	-	-
20-Dec-30	56.14	-	-	-	-	-

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	60.05	-	-	-	-	-
19-Jun-26	59.41	-	-	-	-	-
17-Jul-26	59.51	-	-	-	-	-
18-Sep-26	59.75	-	-	-	-	-
18-Dec-26	60.13	-	-	-	-	-
19-Mar-27	59.13	-	-	-	-	-

xROLLING	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
31-Dec-99	60.00	-	-	-	-	-

DIVIDEND FUTURES

	Previous Close	0.600		30/04/26
	BBVA DIV Close	0.600		30/04/26

FUTURES BBVA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	600
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0100	-	-	-	-	-
15-Dec-28	1.0330	-	-	-	-	50
21-Dec-29	1.0080	-	-	-	-	100
20-Dec-30	0.7900	-	-	-	-	-

	Previous Close	-		30/04/26
	BBVA DIV25 Close	-		30/04/26

FUTURES BBVA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.6000	-	-	-	-	-
19-Jun-26	0.6000	-	-	-	-	-
17-Jul-26	0.6000	-	-	-	-	-
18-Sep-26	0.6000	-	-	-	-	-
18-Dec-26	0.9770	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.0100	-	-	-	-	-
15-Dec-28	1.0330	-	-	-	-	-
21-Dec-29	1.0080	-	-	-	-	-
20-Dec-30	0.7900	-	-	-	-	-

	Previous Close	0.332		30/04/26
	CAIXABANK DIV Close	0.332		30/04/26

FUTURES CAIXABANK DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-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	-		30/04/26
	CAIXABANK DIV25 Close	-		30/04/26

FUTURES CAIXABANK DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.3321	-	-	-	-	-
19-Jun-26	0.3321	-	-	-	-	-
17-Jul-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		30/04/26
	GAS NATURAL DIV Close	0.570		30/04/26

FUTURES GAS NATURAL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
17-Jul-26	0.5700	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	500
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.6850	-	-	-	-	-
21-Dec-29	1.6910	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	-		30/04/26
	GAS NATURAL DIV25 Close	-		30/04/26

FUTURES GAS NATURAL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.5700	-	-	-	-	-
19-Jun-26	0.5700	-	-	-	-	-
17-Jul-26	0.5700	-	-	-	-	-
18-Sep-26	1.1650	-	-	-	-	-
18-Dec-26	1.7600	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.8750	-	-	-	-	-
15-Dec-28	1.6850	-	-	-	-	-
21-Dec-29	1.6910	-	-	-	-	-
20-Dec-30	1.6500	-	-	-	-	-

	Previous Close	0.253		30/04/26
	IBERDROLA DIV Close	0.253		30/04/26

FUTURES IBERDROLA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	50
19-Mar-27	0.2550	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	50
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7100	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	-		30/04/26
	IBERDROLA DIV25 Close	-		30/04/26

FUTURES IBERDROLA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.2530	-	-	-	-	-
19-Jun-26	0.2530	-	-	-	-	-
17-Jul-26	0.6800	-	-	-	-	-
18-Sep-26	0.6800	-	-	-	-	-
18-Dec-26	0.6800	-	-	-	-	-
19-Mar-27	0.2550	-	-	-	-	-
17-Dec-27	0.7170	-	-	-	-	-
15-Dec-28	0.7240	-	-	-	-	-
21-Dec-29	0.7100	-	-	-	-	-
20-Dec-30	0.6100	-	-	-	-	-

	Previous Close	0.875		30/04/26
	INDITEX DIV Close	0.875		30/04/26

FUTURES INDITEX DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.8750	-	-	-	-	-
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	-		30/04/26
	INDITEX DIV25 Close	-		30/04/26

FUTURES INDITEX DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.8750	-	-	-	-	-
19-Jun-26	0.8750	-	-	-	-	-
17-Jul-26	0.8750	-	-	-	-	-
18-Sep-26	0.8750	-	-	-	-	-
18-Dec-26	1.2000	-	-	-	-	-
19-Mar-27	-	-	-	-	-	-
17-Dec-27	1.2040	-	-	-	-	-
15-Dec-28	1.2080	-	-	-	-	-
21-Dec-29	1.1660	-	-	-	-	-
20-Dec-30	1.1200	-	-	-	-	-

	Previous Close	0.500		30/04/26
	REPSOL DIV Close	0.500		30/04/26

FUTURES REPSOL DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-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	1.0440	-	-	-	-	216
20-Dec-30	0.8600	-	-	-	-	85

	Previous Close	-		30/04/26
	REPSOL DIV25 Close	-		30/04/26

FUTURES REPSOL DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.5000	-	-	-	-	-
19-Jun-26	0.5000	-	-	-	-	-
17-Jul-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	1.0440	-	-	-	-	-
20-Dec-30	0.8600	-	-	-	-	-

	Previous Close	-		30/04/26
	SANTANDER DIV Close	0.125		30/04/26

FUTURES SANTANDER DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.1250	-	-	-	-	-
19-Jun-26	0.1250	-	-	-	-	20,500
17-Jul-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	-		30/04/26
	SANTANDER DIV25 Close	-		30/04/26

FUTURES SANTANDER DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	0.1250	-	-	-	-	-
19-Jun-26	0.1250	-	-	-	-	3,775
17-Jul-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	-		30/04/26
	TELEFONICA DIV Close	-		30/04/26

FUTURES TELEFONICA DIV

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
17-Jul-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	-		30/04/26
	TELEFONICA DIV25 Close	-		30/04/26

FUTURES TELEFONICA DIV25

CASH SETTLED	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
15-May-26	-	-	-	-	-	-
19-Jun-26	0.1500	-	-	-	-	-
17-Jul-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	-		30/04/26
	MINI IBEX-35 Close	-		30/04/26

PURCHASE OPTIONS (CALL)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 17,400	381.00	-	-	-	29.44	1.00	1	-
Apr-26 w0 17,550	231.00	-	-	-	28.59	1.00	1	-
Apr-26 w0 17,600	181.00	8.00	8.00	8.00	28.31	1.00	3	-
Apr-26 w0 17,625	156.00	19.00	19.00	19.00	28.17	1.00	2	-
Apr-26 w0 17,700	81.00	20.00	27.00	20.00	27.74	1.00	5	-
Apr-26 w0 17,750	31.00	-	-	-	27.46	1.00	1	-
Apr-26 w0 17,800	-	-	-	-	27.23	-	3	-
Apr-26 w0 17,825	-	4.00	4.00	4.00	27.16	-	3	-
Apr-26 w0 17,850	-	-	-	-	27.09	-	3	-
Apr-26 w0 17,875	-	-	-	-	27.02	-	2	-
Apr-26 w0 17,900	-	-	-	-	26.96	-	1	-
Apr-26 w0 17,975	-	-	-	-	26.75	-	1	-
Apr-26 w0 18,000	-	-	-	-	26.68	-	1	-
Apr-26 w0 18,025	-	-	-	-	26.62	-	1	-
Apr-26 w0 18,100	-	-	-	-	26.41	-	4	-
Apr-26 w0 18,150	-	-	-	-	26.28	-	3	-
Apr-26 w0 18,200	-	-	-	-	26.14	-	2	-
Apr-26 w0 18,250	-	-	-	-	26.01	-	1	-
Apr-26 w0 18,300	-	-	-	-	25.87	-	2	-
Apr-26 w0 18,350	-	-	-	-	25.73	-	1	-
Apr-26 w0 18,400	-	-	-	-	25.60	-	2	-
Apr-26 w0 18,500	-	-	-	-	25.33	-	6	-
Apr-26 w0 18,600	-	-	-	-	25.05	-	1	-
Apr-26 w0 18,800	-	-	-	-	24.51	-	2	-
Apr-26 w0 18,950	-	-	-	-	24.10	-	1	-
Apr-26 w0 19,000	-	-	-	-	23.97	-	2	-
Apr-26 w0 19,100	-	-	-	-	23.69	-	1	-
May-26 w2 17,800	207.00	-	-	-	20.62	0.49	-	1
May-26 w2 17,950	139.00	-	-	-	20.21	0.38	-	1
May-26 w2 18,150	74.00	-	-	-	19.67	0.24	-	1
May-26 w2 18,200	62.00	-	-	-	19.53	0.21	-	1
May-26 w2 18,250	52.00	29.00	29.00	29.00	19.40	0.19	1	1
May-26 w2 18,350	35.00	28.00	28.00	15.00	19.12	0.14	2	-
May-26 w2 18,400	28.00	-	-	-	18.99	0.11	-	3
May-26 w2 18,500	17.00	-	-	-	18.72	0.08	-	3
May-26 w2 18,600	10.00	-	-	-	18.45	0.05	-	5
May-26 w2 18,700	6.00	-	-	-	18.17	0.03	-	2
May-26 w2 18,750	4.00	-	-	-	18.04	0.02	-	1
May-26 w2 18,800	3.00	-	-	-	17.90	0.02	-	1
May-26 15,500	2,290.00	-	-	-	31.93	0.98	-	4
May-26 16,000	1,800.00	-	-	-	29.52	0.96	-	2
May-26 16,150	1,654.00	-	-	-	28.79	0.95	-	2
May-26 16,200	1,606.00	-	-	-	28.55	0.95	-	1
May-26 16,300	1,511.00	-	-	-	28.07	0.94	-	3
May-26 16,400	1,416.00	-	-	-	27.59	0.93	-	100
May-26 16,500	1,322.00	-	-	-	27.11	0.92	-	1
May-26 16,600	1,229.00	-	-	-	26.63	0.90	-	100
May-26 16,750	1,092.00	-	-	-	25.90	0.88	-	1
May-26 16,800	1,048.00	-	-	-	25.66	0.87	-	100
May-26 16,850	1,003.00	-	-	-	25.42	0.86	-	9
May-26 16,950	916.00	-	-	-	24.94	0.83	-	1
May-26 17,000	873.00	-	-	-	24.70	0.82	-	3
May-26 17,100	789.00	-	-	-	24.22	0.79	-	2
May-26 17,150	748.00	-	-	-	23.98	0.78	-	100
May-26 17,250	668.00	510.00	525.00	510.00	23.50	0.74	2	-
May-26 17,300	629.00	-	-	-	23.26	0.73	-	102
May-26 17,400	554.00	-	-	-	22.77	0.69	-	1
May-26 17,450	517.00	-	-	-	22.53	0.67	-	1
May-26 17,500	482.00	355.00	355.00	355.00	22.29	0.65	1	9
May-26 17,600	415.00	333.00	333.00	333.00	21.81	0.60	1	2
May-26 17,650	383.00	-	-	-	21.57	0.58	-	5
May-26 17,700	352.00	235.00	235.00	235.00	21.33	0.55	1	1
May-26 17,750	323.00	-	-	-	21.09	0.53	-	1
May-26 17,800	295.00	-	-	-	20.88	0.50	-	12
May-26 17,850	270.00	173.00	173.00	173.00	20.76	0.47	1	1
May-26 17,900	245.00	-	-	-	20.63	0.45	-	4
May-26 17,950	223.00	-	-	-	20.51	0.42	-	2
May-26 18,000	201.00	180.00	180.00	110.00	20.38	0.39	362	117
May-26 18,050	182.00	-	-	-	20.26	0.37	-	1
May-26 18,100	163.00	-	-	-	20.13	0.34	-	9
May-26 18,150	146.00	137.00	137.00	137.00	20.01	0.32	1	100
May-26 18,200	130.00	100.00	107.00	73.00	19.89	0.29	9	10,015
May-26 18,250	115.00	-	-	-	19.76	0.27	-	4
May-26 18,300	101.00	105.00	105.00	55.00	19.64	0.24	2	10
May-26 18,350	89.00	-	-	-	19.51	0.22	-	2
May-26 18,400	77.00	-	-	-	19.39	0.20	-	6
May-26 18,450	67.00	41.00	41.00	41.00	19.26	0.18	2	1
May-26 18,500	58.00	-	-	-	19.14	0.16	-	26
May-26 18,600	42.00	45.00	45.00	25.00	18.89	0.13	3	9
May-26 18,650	36.00	-	-	-	18.76	0.11	-	3
May-26 18,700	30.00	-	-	-	18.64	0.10	-	4
May-26 18,800	21.00	-	-	-	18.39	0.07	-	8
May-26 18,900	14.00	-	-	-	18.14	0.05	-	11
May-26 19,000	9.00	-	-	-	17.89	0.04	-	18
May-26 19,050	7.00	-	-	-	17.77	0.03	-	2
May-26 19,100	6.00	-	-	-	17.64	0.02	-	7
May-26 19,150	5.00	-	-	-	17.52	0.02	-	1
May-26 19,200	4.00	-	-	-	17.39	0.02	-	2
May-26 19,250	3.00	-	-	-	17.27	0.01	-	10
May-26 19,300	2.00	-	-	-	17.14	0.01	-	3
May-26 19,400	1.00	-	-	-	16.89	0.01	-	5
May-26 19,500	1.00	-	-	-	16.64	-	-	9
May-26 19,900	-	-	-	-	15.65	-	-	1
Jun-26 7,400	10,365.00	-	-	-	59.20	1.00	-	3
Jun-26 11,400	6,378.00	-	-	-	43.76	0.99	-	32
Jun-26 12,100	5,682.00	-	-	-	41.06	0.99	-	3
Jun-26 12,200	5,582.00	-	-	-	40.67	0.99	-	9
Jun-26 12,700	5,086.00	-	-	-	38.74	0.99	-	5
Jun-26 13,400	4,394.00	-	-	-	36.04	0.98	-	1
Jun-26 13,500	4,295.00	-	-	-	35.66	0.98	-	1
Jun-26 13,700	4,098.00	-	-	-	34.89	0.98	-	4
Jun-26 14,000	3,804.00	-	-	-	33.73	0.97	-	2
Jun-26 14,500	3,316.00	-	-	-	31.80	0.96	-	2
Jun-26 14,600	3,219.00	-	-	-	31.41	0.96	-	1
Jun-26 14,900	2,930.00	-	-	-	30.25	0.95	-	2
Jun-26 15,000	2,834.00	-	-	-	29.87	0.94	-	1
Jun-26 15,100	2,739.00	-	-	-	29.48	0.94	-	1
Jun-26 15,200	2,644.00	-	-	-	29.10	0.93	-	1
Jun-26 15,300	2,549.00	-	-	-	28.71	0.93	-	3
Jun-26 15,700	2,175.00	-	-	-	27.17	0.90	-	1
Jun-26 15,800	2,083.00	-	-	-	26.78	0.89	-	1
Jun-26 16,000	1,901.00	-	-	-	26.01	0.87	-	3
Jun-26 16,300	1,634.00	1,424.00	1,424.00	1,424.00	24.85	0.84	1	2
Jun-26 16,450	1,504.00	-	-	-	24.27	0.82	-	1
Jun-26 16,500	1,461.00	-	-	-	24.08	0.81	-	2
Jun-26 16,700	1,293.00	-	-	-	23.31	0.78	-	1
Jun-26 16,800	1,211.00	-	-	-	22.92	0.76	-	1
Jun-26 17,000	1,052.00	-	-	-	22.15	0.72	-	2
Jun-26 17,050	1,013.00	940.00	940.00	940.00	21.96	0.71	1	1
Jun-26 17,100	974.00	-	-	-	21.76	0.70	-	3
Jun-26 17,200	900.00	746.00	746.00	746.00	21.38	0.68	1	4
Jun-26 17,300	827.00	691.00	691.00	691.00	20.99	0.65	1	3
Jun-26 17,350	791.00	-	-	-	20.80	0.64	-	80
Jun-26 17,400	756.00	-	-	-	20.61	0.63	-	3
Jun-26 17,500	688.00	-	-	-	20.22	0.60	-	7
Jun-26 17,600	622.00	-	-	-	19.83	0.57	-	100
Jun-26 17,700	559.00	-	-	-	19.45	0.54	-	105
Jun-26 17,800	500.00	-	-	-	19.08	0.51	-	1
Jun-26 17,850	474.00	447.00	447.00	380.00	18.98	0.49	2	2
Jun-26 17,900	448.00	-	-	-	18.88	0.48	-	2
Jun-26 17,950	423.00	405.00	405.00	405.00	18.78	0.46	1	1
Jun-26 18,000	399.00	-	-	-	18.68	0.45	-	11
Jun-26 18,100	354.00	-	-	-	18.48	0.41	-	6
Jun-26 18,150	332.00	-	-	-	18.38	0.40	-	4
Jun-26 18,200	311.00	288.00	288.00	288.00	18.28	0.38	1	7
Jun-26 18,300	272.00	-	-	-	18.08	0.35	-	66
Jun-26 18,400	236.00	-	-	-	17.88	0.32	-	5
Jun-26 18,500	204.00	200.00	200.00	160.00	17.69	0.29	3	105
Jun-26 18,600	175.00	140.00	140.00	140.00	17.49	0.26	1	5
Jun-26 18,650	161.00	-	-	-	17.39	0.24	-	1
Jun-26 18,700	148.00	-	-	-	17.29	0.23	-	105
Jun-26 18,800	125.00	99.00	110.00	99.00	17.09	0.20	2	7
Jun-26 18,900	104.00	-	-	-	16.89	0.18	-	3
Jun-26 19,000	85.00	-	-	-	16.69	0.15	-	95
Jun-26 19,100	70.00	-	-	-	16.49	0.13	-	1
Jun-26 19,200	56.00	-	-	-	16.30	0.11	-	1
Jun-26 19,300	45.00	-	-	-	16.10	0.09	-	1
Jun-26 19,400	35.00	-	-	-	15.90	0.08	-	2
Jun-26 19,500	27.00	-	-	-	15.70	0.06	-	1
Jun-26 20,000	6.00	-	-	-	14.71	0.02	-	1
Jun-26 20,200	3.00	-	-	-	14.31	0.01	-	1
Jul-26 16,500	1,478.00	-	-	-	23.37	0.75	-	1
Jul-26 18,000	474.00	-	-	-	18.66	0.44	-	1
Jul-26 18,100	429.00	-	-	-	18.48	0.41	-	100
Jul-26 18,150	407.00	-	-	-	18.38	0.40	-	100
Jul-26 18,200	386.00	-	-	-	18.29	0.38	-	1
Jul-26 19,000	140.00	116.00	116.00	116.00	16.80	0.19	1	1
Jul-26 19,200	102.00	95.00	95.00	95.00	16.43	0.15	1	1
Sep-26 12,200	5,550.00	-	-	-	34.49	0.96	-	32
Sep-26 15,500	2,510.00	-	-	-	25.32	0.82	-	1
Sep-26 16,500	1,695.00	-	-	-	22.54	0.71	-	1
Sep-26 16,700	1,543.00	-	-	-	21.98	0.69	-	9
Sep-26 17,000	1,325.00	-	-	-	21.15	0.65	-	1
Sep-26 17,300	1,118.00	-	-	-	20.31	0.60	-	5
Sep-26 17,400	1,052.00	-	-	-	20.04	0.58	-	3
Sep-26 17,500	988.00	-	-	-	19.76	0.56	-	4
Sep-26 17,600	925.00	-	-	-	19.48	0.55	-	3
Sep-26 17,700	864.00	685.00	685.00	685.00	19.20	0.53	1	-
Sep-26 18,000	707.00	-	-	-	18.71	0.47	-	100
Sep-26 18,100	659.00	-	-	-	18.57	0.45	-	1
Sep-26 18,200	613.00	-	-	-	18.43	0.43	-	4
Sep-26 18,500	487.00	-	-	-	18.00	0.37	-	1
Sep-26 18,600	449.00	-	-	-	17.86	0.35	-	1
Sep-26 18,700	413.00	-	-	-	17.72	0.34	-	2
Sep-26 18,800	378.00	-	-	-	17.57	0.32	-	23
Sep-26 18,900	346.00	-	-	-	17.43	0.30	-	1
Sep-26 19,000	315.00	-	-	-	17.29	0.28	-	7
Sep-26 19,100	286.00	-	-	-	17.14	0.26	-	3
Sep-26 19,400	211.00	-	-	-	16.72	0.21	-	2
Sep-26 19,500	189.00	-	-	-	16.57	0.19	-	1
Sep-26 20,000	103.00	-	-	-	15.86	0.12	-	1
Sep-26 20,300	68.00	-	-	-	15.43	0.09	-	1
Sep-26 20,400	58.00	-	-	-	15.29	0.08	-	1
Sep-26 20,800	30.00	-	-	-	14.72	0.05	-	3
Dec-26 8,300	9,293.00	-	-	-	42.38	0.98	-	655
Dec-26 8,600	9,001.00	-	-	-	41.63	0.98	-	1,250
Dec-26 10,500	7,169.00	-	-	-	36.88	0.96	-	30
Dec-26 12,000	5,750.00	-	-	-	33.12	0.93	-	12
Dec-26 12,200	5,564.00	-	-	-	32.62	0.93	-	32
Dec-26 13,000	4,826.00	-	-	-	30.62	0.90	-	1
Dec-26 14,800	3,234.00	-	-	-	26.12	0.82	-	32
Dec-26 15,300	2,814.00	-	-	-	24.86	0.79	-	1
Dec-26 16,000	2,252.00	-	-	-	23.11	0.73	-	10
Dec-26 16,400	1,946.00	-	-	-	22.11	0.69	-	6,000
Dec-26 16,700	1,726.00	-	-	-	21.36	0.66	-	1,500
Dec-26 16,900	1,584.00	-	-	-	20.86	0.63	-	5
Dec-26 17,000	1,514.00	-	-	-	20.61	0.62	-	19
Dec-26 17,100	1,446.00	-	-	-	20.36	0.61	-	5
Dec-26 17,200	1,378.00	-	-	-	20.11	0.59	-	1
Dec-26 17,300	1,312.00	-	-	-	19.86	0.58	-	1
Dec-26 17,400	1,247.00	1,100.00	1,100.00	1,100.00	19.61	0.57	1	3
Dec-26 17,500	1,184.00	1,088.00	1,088.00	1,088.00	19.36	0.55	5	1,006
Dec-26 17,600	1,121.00	-	-	-	19.11	0.54	-	7
Dec-26 17,700	1,060.00	-	-	-	18.86	0.52	-	5,005
Dec-26 17,800	1,007.00	-	-	-	18.73	0.51	-	92
Dec-26 17,900	957.00	-	-	-	18.62	0.49	-	5,007
Dec-26 18,000	908.00	-	-	-	18.51	0.48	-	6
Dec-26 18,100	860.00	-	-	-	18.40	0.46	-	1
Dec-26 18,300	769.00	-	-	-	18.18	0.43	-	5
Dec-26 18,400	726.00	-	-	-	18.07	0.42	-	1
Dec-26 18,500	684.00	-	-	-	17.96	0.40	-	6,044
Dec-26 18,600	644.00	-	-	-	17.85	0.39	-	1
Dec-26 18,900	533.00	-	-	-	17.53	0.34	-	1
Dec-26 19,000	499.00	-	-	-	17.42	0.33	-	2
Dec-26 19,100	466.00	-	-	-	17.31	0.31	-	1
Dec-26 19,200	434.00	-	-	-	17.20	0.30	-	4
Dec-26 19,400	376.00	-	-	-	16.98	0.27	-	2,000
Dec-26 19,500	349.00	-	-	-	16.87	0.26	-	4
Dec-26 19,600	323.00	-	-	-	16.76	0.24	-	1
Dec-26 19,800	275.00	-	-	-	16.54	0.22	-	1
Dec-26 19,900	253.00	-	-	-	16.44	0.20	-	6
Dec-26 20,000	233.00	-	-	-	16.33	0.19	-	6
Dec-26 20,100	213.00	-	-	-	16.22	0.18	-	1
Dec-26 20,200	195.00	-	-	-	16.11	0.17	-	1
Dec-26 20,500	147.00	-	-	-	15.78	0.14	-	6,043
Dec-26 20,600	133.00	-	-	-	15.67	0.13	-	4
Dec-26 21,000	87.00	-	-	-	15.23	0.09	-	1
Mar-27 12,600	5,273.00	-	-	-	30.07	0.89	-	1
Mar-27 13,000	4,917.00	-	-	-	29.19	0.88	-	2
Mar-27 17,000	1,711.00	-	-	-	20.41	0.61	-	2
Mar-27 18,000	1,105.00	-	-	-	18.50	0.49	-	750
Dec-27 14,000	4,059.00	-	-	-	24.92	0.77	-	2
Dec-27 16,200	2,487.00	-	-	-	21.62	0.64	-	32
Dec-27 16,300	2,422.00	-	-	-	21.47	0.63	-	96
Dec-27 16,400	2,358.00	-	-	-	21.32	0.62	-	32
Dec-27 16,500	2,294.00	-	-	-	21.17	0.61	-	32
Dec-27 16,700	2,168.00	-	-	-	20.87	0.60	-	32
Dec-28 16,800	2,361.00	-	-	-	20.68	0.56	-	1,800

DELIVER OPTIONS (PUT)	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 16,400	-	-	-	-	35.12	-	1	-
Apr-26 w0 16,700	-	-	-	-	33.42	-	3	-
Apr-26 w0 16,750	-	-	-	-	33.14	-	3	-
Apr-26 w0 16,800	-	-	-	-	32.85	-	1	-
Apr-26 w0 16,950	-	-	-	-	32.00	-	1	-
Apr-26 w0 17,000	-	-	-	-	31.72	-	3	-
Apr-26 w0 17,100	-	-	-	-	31.15	-	2	-
Apr-26 w0 17,150	-	-	-	-	30.86	-	1	-
Apr-26 w0 17,200	-	-	-	-	30.58	-	3	-
Apr-26 w0 17,225	-	20.00	20.00	20.00	30.44	-	2	-
Apr-26 w0 17,250	-	-	-	-	30.30	-	1	-
Apr-26 w0 17,300	-	-	-	-	30.01	-	1	-
Apr-26 w0 17,350	-	-	-	-	29.73	-	1	-
Apr-26 w0 17,400	-	25.00	26.00	22.00	29.44	-	83	-
Apr-26 w0 17,425	-	28.00	29.00	26.00	29.30	-	32	-
Apr-26 w0 17,450	-	-	-	-	29.16	-	4	-
Apr-26 w0 17,475	-	-	-	-	29.02	-	1	-
Apr-26 w0 17,500	-	21.00	21.00	21.00	28.88	-	5	-
Apr-26 w0 17,525	-	-	-	-	28.73	-	1	-
Apr-26 w0 17,550	-	-	-	-	28.59	-	1	-
Apr-26 w0 17,600	-	-	-	-	28.31	-	6	-
Apr-26 w0 17,650	-	-	-	-	28.02	-	1	-
Apr-26 w0 17,675	-	-	-	-	27.88	-	1	-
Apr-26 w0 17,700	-	-	-	-	27.74	-	1	-
Apr-26 w0 17,800	19.00	149.00	149.00	149.00	27.23	-1.00	2	-
Apr-26 w0 17,825	44.00	199.00	199.00	199.00	27.16	-1.00	1	-
Apr-26 w0 17,850	69.00	-	-	-	27.09	-1.00	1	-
Apr-26 w0 17,900	119.00	129.00	159.00	129.00	26.96	-1.00	3	-
Apr-26 w0 17,950	169.00	279.00	279.00	279.00	26.82	-1.00	2	-
Apr-26 w0 17,975	194.00	404.00	404.00	404.00	26.75	-1.00	1	-
Apr-26 w0 18,000	219.00	434.00	434.00	434.00	26.68	-1.00	1	-
Apr-26 w0 18,250	469.00	-	-	-	26.01	-1.00	4	-
Apr-26 w0 18,275	494.00	-	-	-	25.94	-1.00	1	-
Apr-26 w0 18,300	519.00	-	-	-	25.87	-1.00	4	-
Apr-26 w0 18,350	569.00	-	-	-	25.73	-1.00	1	-
Apr-26 w0 18,500	719.00	-	-	-	25.33	-1.00	1	-
May-26 w2 16,200	4.00	-	-	-	28.88	-0.01	-	1
May-26 w2 16,300	5.00	-	-	-	28.36	-0.02	-	1
May-26 w2 16,400	7.00	-	-	-	27.84	-0.02	-	1
May-26 w2 16,500	9.00	-	-	-	27.32	-0.03	-	3
May-26 w2 16,600	12.00	21.00	21.00	21.00	26.80	-0.04	1	4
May-26 w2 16,650	14.00	-	-	-	26.54	-0.05	-	1
May-26 w2 16,700	16.00	-	-	-	26.28	-0.05	-	2
May-26 w2 16,900	27.00	-	-	-	25.24	-0.09	-	1
May-26 w2 17,000	35.00	29.00	29.00	29.00	24.72	-0.11	1	1
May-26 w2 17,100	45.00	-	-	-	24.20	-0.14	-	2
May-26 w2 17,200	58.00	122.00	122.00	116.00	23.68	-0.17	2	2
May-26 w2 17,250	66.00	-	-	-	23.42	-0.19	-	1
May-26 w2 17,300	74.00	151.00	151.00	151.00	23.16	-0.21	1	3
May-26 w2 17,350	84.00	-	-	-	22.90	-0.23	-	2
May-26 w2 17,400	94.00	-	-	-	22.64	-0.26	-	1
May-26 w2 17,500	119.00	180.00	180.00	180.00	22.12	-0.31	1	7
May-26 w2 17,600	149.00	218.00	218.00	218.00	21.60	-0.37	2	3
May-26 w2 17,625	158.00	225.00	225.00	225.00	21.47	-0.39	1	1
May-26 w2 17,650	166.00	156.00	201.00	151.00	21.34	-0.40	3	3
May-26 w2 17,700	186.00	-	-	-	21.09	-0.44	-	2
May-26 w2 17,750	206.00	-	-	-	20.83	-0.47	-	1
May-26 w2 17,800	229.00	271.00	336.00	271.00	20.62	-0.51	2	2
May-26 w2 17,850	255.00	-	-	-	20.48	-0.55	-	1
May-26 w2 17,900	282.00	281.00	281.00	281.00	20.35	-0.58	1	1
May-26 w2 17,950	311.00	384.00	384.00	384.00	20.21	-0.62	1	3
May-26 w2 18,225	504.00	500.00	510.00	500.00	19.46	-0.80	2	2
May-26 w2 18,250	524.00	520.00	520.00	500.00	19.40	-0.81	5	5
May-26 14,100	1.00	-	-	-	38.67	-	-	11
May-26 14,300	1.00	-	-	-	37.71	-	-	1
May-26 14,400	1.00	-	-	-	37.22	-	-	2
May-26 14,500	1.00	-	-	-	36.74	-	-	240
May-26 14,600	1.00	-	-	-	36.26	-	-	1
May-26 14,700	2.00	-	-	-	35.78	-	-	2
May-26 14,800	2.00	-	-	-	35.30	-	-	10
May-26 15,500	7.00	-	-	-	31.93	-0.02	-	459
May-26 15,600	8.00	-	-	-	31.44	-0.02	-	5
May-26 15,650	9.00	-	-	-	31.20	-0.02	-	3
May-26 15,700	10.00	-	-	-	30.96	-0.02	-	12
May-26 15,750	10.00	-	-	-	30.72	-0.02	-	6
May-26 15,800	11.00	-	-	-	30.48	-0.03	-	5
May-26 15,850	12.00	-	-	-	30.24	-0.03	-	1
May-26 15,900	14.00	-	-	-	30.00	-0.03	-	21
May-26 16,000	16.00	-	-	-	29.52	-0.04	-	9
May-26 16,050	18.00	-	-	-	29.28	-0.04	-	1
May-26 16,100	19.00	-	-	-	29.04	-0.04	-	14
May-26 16,150	21.00	-	-	-	28.79	-0.05	-	1
May-26 16,200	23.00	-	-	-	28.55	-0.05	-	12
May-26 16,300	27.00	-	-	-	28.07	-0.06	-	7
May-26 16,350	30.00	-	-	-	27.83	-0.07	-	78
May-26 16,400	32.00	-	-	-	27.59	-0.07	-	104
May-26 16,450	35.00	-	-	-	27.35	-0.08	-	2
May-26 16,500	38.00	72.00	72.00	72.00	27.11	-0.08	1	115
May-26 16,550	42.00	-	-	-	26.87	-0.09	-	4
May-26 16,600	45.00	-	-	-	26.63	-0.10	-	9
May-26 16,650	49.00	-	-	-	26.39	-0.11	-	5
May-26 16,700	54.00	-	-	-	26.15	-0.11	-	101
May-26 16,750	58.00	87.00	87.00	87.00	25.90	-0.12	2	15
May-26 16,800	64.00	-	-	-	25.66	-0.13	-	1
May-26 16,850	69.00	-	-	-	25.42	-0.14	-	9
May-26 16,900	75.00	123.00	133.00	123.00	25.18	-0.15	2	20
May-26 16,950	82.00	80.00	80.00	80.00	24.94	-0.17	1	-
May-26 17,000	89.00	109.00	150.00	95.00	24.70	-0.18	360	55
May-26 17,100	105.00	175.00	175.00	175.00	24.22	-0.21	1	12
May-26 17,200	123.00	-	-	-	23.74	-0.24	-	3
May-26 17,250	133.00	-	-	-	23.50	-0.25	-	1
May-26 17,300	144.00	205.00	236.00	205.00	23.26	-0.27	2	5
May-26 17,350	156.00	-	-	-	23.01	-0.29	-	1
May-26 17,400	169.00	-	-	-	22.77	-0.31	-	4
May-26 17,450	183.00	180.00	225.00	180.00	22.53	-0.33	3	12
May-26 17,500	198.00	280.00	282.00	280.00	22.29	-0.35	4	106
May-26 17,550	213.00	-	-	-	22.05	-0.38	-	104
May-26 17,600	230.00	-	-	-	21.81	-0.40	-	103
May-26 17,650	248.00	-	-	-	21.57	-0.42	-	101
May-26 17,700	267.00	444.00	444.00	444.00	21.33	-0.45	1	9
May-26 17,750	288.00	-	-	-	21.09	-0.47	-	1
May-26 17,800	310.00	-	-	-	20.88	-0.50	-	13
May-26 17,850	335.00	-	-	-	20.76	-0.53	-	18
May-26 17,900	361.00	-	-	-	20.63	-0.55	-	12
May-26 17,950	388.00	-	-	-	20.51	-0.58	-	2
May-26 18,000	416.00	540.00	540.00	540.00	20.38	-0.61	1	16
May-26 18,050	447.00	-	-	-	20.26	-0.63	-	2
May-26 18,100	478.00	-	-	-	20.13	-0.66	-	9
May-26 18,150	510.00	-	-	-	20.01	-0.68	-	3
May-26 18,200	544.00	-	-	-	19.89	-0.71	-	10,002
May-26 18,250	579.00	-	-	-	19.76	-0.73	-	1
May-26 18,300	616.00	-	-	-	19.64	-0.75	-	2
May-26 18,350	653.00	-	-	-	19.51	-0.78	-	11
May-26 18,400	692.00	-	-	-	19.39	-0.80	-	1
May-26 18,500	773.00	-	-	-	19.14	-0.84	-	12
May-26 18,600	857.00	-	-	-	18.89	-0.87	-	1
May-26 18,700	945.00	-	-	-	18.64	-0.90	-	1
May-26 w4 16,900	113.00	-	-	-	24.19	-0.19	-	1
May-26 w4 17,100	146.00	-	-	-	23.24	-0.24	-	1
May-26 w4 17,200	167.00	-	-	-	22.77	-0.27	-	1
Jun-26 7,700	-	-	-	-	58.21	-	-	1
Jun-26 8,000	-	-	-	-	57.05	-	-	300
Jun-26 9,500	-	-	-	-	51.26	-	-	350
Jun-26 9,900	1.00	-	-	-	49.72	-	-	1
Jun-26 10,200	1.00	-	-	-	48.56	-	-	1
Jun-26 10,900	1.00	-	-	-	45.86	-	-	1
Jun-26 11,300	2.00	-	-	-	44.32	-	-	32
Jun-26 11,400	2.00	-	-	-	43.93	-	-	32
Jun-26 11,500	3.00	-	-	-	43.55	-	-	32
Jun-26 11,600	3.00	-	-	-	43.16	-	-	32
Jun-26 12,000	4.00	-	-	-	41.62	-	-	2
Jun-26 12,100	4.00	-	-	-	41.23	-	-	1
Jun-26 12,200	5.00	-	-	-	40.84	-0.01	-	1
Jun-26 12,300	5.00	-	-	-	40.46	-0.01	-	2
Jun-26 12,400	6.00	-	-	-	40.07	-0.01	-	1
Jun-26 12,500	6.00	-	-	-	39.69	-0.01	-	1
Jun-26 12,600	7.00	-	-	-	39.30	-0.01	-	1
Jun-26 12,700	7.00	-	-	-	38.91	-0.01	-	1
Jun-26 13,000	9.00	-	-	-	37.76	-0.01	-	8
Jun-26 13,100	10.00	-	-	-	37.37	-0.01	-	2
Jun-26 13,200	11.00	-	-	-	36.99	-0.01	-	1
Jun-26 13,300	12.00	-	-	-	36.60	-0.01	-	1
Jun-26 13,400	13.00	-	-	-	36.21	-0.02	-	3
Jun-26 13,500	14.00	-	-	-	35.83	-0.02	-	6
Jun-26 13,800	19.00	-	-	-	34.67	-0.02	-	9
Jun-26 14,000	22.00	-	-	-	33.90	-0.02	-	18
Jun-26 14,100	24.00	-	-	-	33.51	-0.03	-	13
Jun-26 14,200	26.00	-	-	-	33.13	-0.03	-	3
Jun-26 14,300	28.00	-	-	-	32.74	-0.03	-	6
Jun-26 14,400	31.00	-	-	-	32.35	-0.03	-	5
Jun-26 14,500	33.00	-	-	-	31.97	-0.04	-	7
Jun-26 14,600	36.00	-	-	-	31.58	-0.04	-	1
Jun-26 14,700	39.00	-	-	-	31.20	-0.04	-	7
Jun-26 14,800	43.00	62.00	62.00	62.00	30.81	-0.05	1	3
Jun-26 14,900	46.00	-	-	-	30.42	-0.05	-	22
Jun-26 15,000	50.00	-	-	-	30.04	-0.06	-	124
Jun-26 15,100	55.00	-	-	-	29.65	-0.06	-	4
Jun-26 15,200	59.00	-	-	-	29.27	-0.07	-	2
Jun-26 15,300	64.00	-	-	-	28.88	-0.07	-	1
Jun-26 15,400	70.00	-	-	-	28.50	-0.08	-	2
Jun-26 15,450	73.00	-	-	-	28.30	-0.08	-	3
Jun-26 15,500	76.00	-	-	-	28.11	-0.09	-	52
Jun-26 15,550	79.00	-	-	-	27.92	-0.09	-	3
Jun-26 15,600	83.00	-	-	-	27.72	-0.09	-	39
Jun-26 15,650	86.00	-	-	-	27.53	-0.10	-	1
Jun-26 15,700	90.00	-	-	-	27.34	-0.10	-	5
Jun-26 15,800	98.00	-	-	-	26.95	-0.11	-	1
Jun-26 15,850	102.00	-	-	-	26.76	-0.11	-	2
Jun-26 15,900	106.00	-	-	-	26.57	-0.12	-	3
Jun-26 16,000	115.00	-	-	-	26.18	-0.13	-	121
Jun-26 16,100	125.00	-	-	-	25.79	-0.14	-	17
Jun-26 16,200	136.00	-	-	-	25.41	-0.15	-	5
Jun-26 16,300	148.00	191.00	191.00	191.00	25.02	-0.16	1	4
Jun-26 16,350	154.00	-	-	-	24.83	-0.17	-	1
Jun-26 16,400	161.00	-	-	-	24.64	-0.17	-	3
Jun-26 16,500	174.00	-	-	-	24.25	-0.19	-	4
Jun-26 16,600	190.00	-	-	-	23.86	-0.20	-	70
Jun-26 16,700	206.00	-	-	-	23.48	-0.22	-	1
Jun-26 16,750	215.00	-	-	-	23.29	-0.23	-	1
Jun-26 16,800	224.00	-	-	-	23.09	-0.24	-	24
Jun-26 16,900	243.00	-	-	-	22.71	-0.26	-	20
Jun-26 17,000	264.00	375.00	375.00	375.00	22.32	-0.28	1	296
Jun-26 17,100	287.00	-	-	-	21.93	-0.30	-	5
Jun-26 17,200	312.00	359.00	359.00	358.00	21.55	-0.32	17	69
Jun-26 17,300	339.00	337.00	361.00	337.00	21.16	-0.35	2	103
Jun-26 17,350	353.00	-	-	-	20.97	-0.36	-	180
Jun-26 17,400	368.00	-	-	-	20.78	-0.37	-	103
Jun-26 17,500	400.00	540.00	540.00	540.00	20.39	-0.40	1	7
Jun-26 17,550	417.00	-	-	-	20.20	-0.41	-	100
Jun-26 17,600	434.00	-	-	-	20.00	-0.43	-	207
Jun-26 17,650	452.00	510.00	510.00	510.00	19.81	-0.44	1	103
Jun-26 17,700	471.00	-	-	-	19.62	-0.46	-	2
Jun-26 17,800	512.00	-	-	-	19.25	-0.49	-	102
Jun-26 17,850	535.00	-	-	-	19.15	-0.50	-	100
Jun-26 17,900	559.00	-	-	-	19.05	-0.52	-	103
Jun-26 17,950	584.00	643.00	643.00	643.00	18.95	-0.53	1	1
Jun-26 18,000	610.00	-	-	-	18.85	-0.55	-	9
Jun-26 18,100	664.00	-	-	-	18.65	-0.58	-	2
Jun-26 18,200	721.00	-	-	-	18.45	-0.61	-	3
Jun-26 18,300	782.00	-	-	-	18.25	-0.65	-	100
Jun-26 18,400	846.00	-	-	-	18.05	-0.68	-	100
Jun-26 18,500	913.00	990.00	990.00	990.00	17.86	-0.71	1	100
Jul-26 15,000	104.00	-	-	-	28.05	-0.09	-	3
Jul-26 15,500	144.00	173.00	173.00	173.00	26.32	-0.13	1	1
Jul-26 15,600	154.00	-	-	-	25.97	-0.13	-	1
Jul-26 16,000	200.00	247.00	247.00	247.00	24.58	-0.17	1	1
Jul-26 16,700	318.00	395.00	395.00	395.00	22.16	-0.27	1	1
Sep-26 13,000	77.00	-	-	-	31.94	-0.05	-	1
Sep-26 13,100	81.00	-	-	-	31.66	-0.05	-	2
Sep-26 13,500	100.00	-	-	-	30.55	-0.06	-	2
Sep-26 13,600	106.00	-	-	-	30.27	-0.07	-	1
Sep-26 13,700	111.00	-	-	-	29.99	-0.07	-	2
Sep-26 13,900	123.00	-	-	-	29.44	-0.08	-	1
Sep-26 14,000	130.00	-	-	-	29.16	-0.08	-	7
Sep-26 14,100	137.00	151.00	151.00	151.00	28.88	-0.09	1	2
Sep-26 14,200	144.00	-	-	-	28.60	-0.09	-	1
Sep-26 14,300	151.00	-	-	-	28.33	-0.10	-	3
Sep-26 14,400	159.00	183.00	183.00	183.00	28.05	-0.10	1	1
Sep-26 14,500	167.00	-	-	-	27.77	-0.10	-	4
Sep-26 14,600	176.00	-	-	-	27.49	-0.11	-	5
Sep-26 14,700	185.00	-	-	-	27.21	-0.12	-	2
Sep-26 15,000	215.00	-	-	-	26.38	-0.13	-	11
Sep-26 15,200	237.00	-	-	-	25.82	-0.15	-	2
Sep-26 15,400	262.00	-	-	-	25.27	-0.16	-	5
Sep-26 15,500	275.00	-	-	-	24.99	-0.17	-	27
Sep-26 15,600	289.00	-	-	-	24.71	-0.18	-	1
Sep-26 15,700	304.00	-	-	-	24.43	-0.19	-	4
Sep-26 15,900	335.00	-	-	-	23.88	-0.21	-	7
Sep-26 16,000	352.00	-	-	-	23.60	-0.22	-	6
Sep-26 16,100	369.00	-	-	-	23.32	-0.23	-	1
Sep-26 16,200	388.00	-	-	-	23.04	-0.24	-	1
Sep-26 16,300	407.00	-	-	-	22.76	-0.25	-	1
Sep-26 16,400	428.00	-	-	-	22.49	-0.26	-	3
Sep-26 16,500	449.00	-	-	-	22.21	-0.27	-	1
Sep-26 16,700	495.00	-	-	-	21.65	-0.30	-	1
Sep-26 17,000	574.00	-	-	-	20.82	-0.34	-	1
Sep-26 17,200	632.00	-	-	-	20.26	-0.38	-	2
Sep-26 17,400	697.00	-	-	-	19.71	-0.41	-	3
Sep-26 17,500	732.00	-	-	-	19.43	-0.43	-	1
Sep-26 17,600	768.00	-	-	-	19.15	-0.45	-	2
Sep-26 17,700	806.00	-	-	-	18.87	-0.46	-	2
Sep-26 17,800	849.00	-	-	-	18.67	-0.48	-	2
Sep-26 18,000	946.00	1,000.00	1,000.00	1,000.00	18.38	-0.52	1	3
Sep-26 18,100	997.00	-	-	-	18.24	-0.54	-	2
Sep-26 18,200	1,051.00	-	-	-	18.10	-0.56	-	2
Sep-26 18,300	1,106.00	-	-	-	17.96	-0.58	-	2
Sep-26 18,400	1,163.00	-	-	-	17.81	-0.60	-	3
Sep-26 19,400	1,842.00	-	-	-	16.39	-0.79	-	14
Dec-26 8,600	20.00	-	-	-	41.04	-0.01	-	1,250
Dec-26 10,900	68.00	-	-	-	35.29	-0.03	-	1
Dec-26 11,300	82.00	-	-	-	34.28	-0.04	-	1
Dec-26 11,500	89.00	-	-	-	33.78	-0.04	-	2
Dec-26 12,200	121.00	-	-	-	32.03	-0.06	-	2
Dec-26 12,300	127.00	-	-	-	31.78	-0.06	-	5
Dec-26 12,400	132.00	-	-	-	31.53	-0.06	-	1
Dec-26 12,500	138.00	-	-	-	31.28	-0.06	-	8
Dec-26 12,600	143.00	-	-	-	31.03	-0.07	-	6
Dec-26 12,900	162.00	-	-	-	30.28	-0.08	-	7
Dec-26 13,000	169.00	-	-	-	30.03	-0.08	-	7
Dec-26 13,100	176.00	-	-	-	29.78	-0.08	-	1
Dec-26 13,200	183.00	-	-	-	29.53	-0.09	-	1
Dec-26 13,500	206.00	-	-	-	28.78	-0.10	-	504
Dec-26 13,600	215.00	222.00	222.00	222.00	28.53	-0.10	1	4
Dec-26 13,700	223.00	-	-	-	28.28	-0.10	-	2
Dec-26 14,000	251.00	-	-	-	27.53	-0.12	-	1,023
Dec-26 14,200	271.00	-	-	-	27.03	-0.13	-	3
Dec-26 14,300	282.00	-	-	-	26.78	-0.13	-	1
Dec-26 14,500	304.00	-	-	-	26.28	-0.14	-	1
Dec-26 14,800	341.00	-	-	-	25.53	-0.16	-	1
Dec-26 14,900	354.00	-	-	-	25.27	-0.17	-	1
Dec-26 15,000	368.00	-	-	-	25.02	-0.17	-	2
Dec-26 15,500	444.00	-	-	-	23.77	-0.21	-	1
Dec-26 15,600	461.00	-	-	-	23.52	-0.22	-	32
Dec-26 15,700	479.00	-	-	-	23.27	-0.23	-	2
Dec-26 15,800	497.00	-	-	-	23.02	-0.23	-	1
Dec-26 16,000	536.00	-	-	-	22.52	-0.25	-	1
Dec-26 16,300	599.00	-	-	-	21.77	-0.28	-	10
Dec-26 16,400	622.00	-	-	-	21.52	-0.29	-	6,000
Dec-26 16,500	646.00	-	-	-	21.27	-0.30	-	1
Dec-26 16,600	670.00	-	-	-	21.02	-0.31	-	1
Dec-26 16,700	696.00	-	-	-	20.77	-0.33	-	1,505
Dec-26 16,800	722.00	-	-	-	20.52	-0.34	-	4
Dec-26 16,900	750.00	-	-	-	20.27	-0.35	-	4
Dec-26 17,000	778.00	-	-	-	20.02	-0.36	-	9
Dec-26 17,100	808.00	-	-	-	19.77	-0.38	-	5
Dec-26 17,200	839.00	-	-	-	19.52	-0.39	-	5
Dec-26 17,300	871.00	-	-	-	19.27	-0.40	-	4
Dec-26 17,400	905.00	-	-	-	19.02	-0.42	-	6
Dec-26 17,500	939.00	-	-	-	18.77	-0.43	-	1,000
Dec-26 17,600	975.00	-	-	-	18.52	-0.45	-	1
Dec-26 17,700	1,013.00	-	-	-	18.27	-0.46	-	5,011
Dec-26 17,800	1,058.00	-	-	-	18.14	-0.48	-	5
Dec-26 17,900	1,106.00	-	-	-	18.03	-0.49	-	5,001
Dec-26 18,000	1,155.00	-	-	-	17.92	-0.51	-	4
Dec-26 18,100	1,206.00	-	-	-	17.81	-0.52	-	2
Dec-26 18,200	1,259.00	-	-	-	17.70	-0.54	-	7
Dec-26 18,500	1,425.00	-	-	-	17.37	-0.59	-	1
Dec-26 18,800	1,607.00	-	-	-	17.05	-0.63	-	1
Dec-26 19,100	1,801.00	-	-	-	16.72	-0.68	-	1
Dec-26 19,400	2,008.00	-	-	-	16.39	-0.72	-	1
Dec-26 19,700	2,229.00	-	-	-	16.06	-0.76	-	1
Dec-26 20,000	2,461.00	-	-	-	15.74	-0.80	-	1
Mar-27 13,000	241.00	-	-	-	28.35	-0.10	-	2
Mar-27 13,800	320.00	-	-	-	26.60	-0.13	-	32
Mar-27 16,500	783.00	-	-	-	20.66	-0.31	-	1
Mar-27 17,500	1,082.00	-	-	-	18.47	-0.42	-	20
Mar-27 18,000	1,290.00	-	-	-	17.66	-0.49	-	750
Mar-27 21,600	3,840.00	-	-	-	13.94	-0.90	-	1
Jun-27 13,000	285.00	-	-	-	26.13	-0.11	-	2
Sep-27 12,100	230.00	-	-	-	26.03	-0.08	-	32
Sep-27 12,200	239.00	-	-	-	25.87	-0.09	-	32
Sep-27 12,300	248.00	-	-	-	25.70	-0.09	-	32
Sep-27 12,400	258.00	-	-	-	25.54	-0.09	-	32
Sep-27 14,200	481.00	-	-	-	22.57	-0.17	-	32
Dec-27 13,400	413.00	-	-	-	22.86	-0.14	-	250
Dec-27 14,700	626.00	-	-	-	20.90	-0.21	-	1
Dec-27 15,400	774.00	-	-	-	19.85	-0.25	-	32
Dec-27 15,700	846.00	-	-	-	19.40	-0.27	-	32
Dec-27 15,800	871.00	-	-	-	19.25	-0.28	-	32
Dec-28 16,800	1,532.00	-	-	-	17.05	-0.38	-	1,800

STOCK OPTIONS

	Previous Close	239.80		30/04/26
	ACCIONA Close	247.40		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 210.00	38.18	-	-	-	51.51	0.95	-	1
May-26 230.00	20.55	-	-	-	47.28	0.79	-	6
May-26 240.00	13.26	-	-	-	45.17	0.65	-	5
May-26 250.00	7.67	-	-	-	43.37	0.47	-	3
Jun-26 135.00	112.78	-	-	-	54.99	1.00	-	1
Jun-26 155.00	92.91	-	-	-	51.51	0.99	-	1
Jun-26 160.00	87.95	-	-	-	50.64	0.99	-	1
Jun-26 195.00	54.09	-	-	-	44.56	0.94	-	5
Jun-26 220.00	32.19	-	-	-	40.21	0.81	-	2
Sep-26 200.00	52.24	-	-	-	40.44	0.86	-	1
Sep-26 210.00	44.00	-	-	-	39.09	0.81	-	8
Sep-26 220.00	36.61	-	-	-	37.74	0.74	-	5
Sep-26 260.00	14.11	-	-	-	33.68	0.43	-	15
Dec-26 210.00	47.70	-	-	-	36.89	0.76	-	2
Dec-26 230.00	34.49	-	-	-	34.84	0.65	-	5
Dec-26 260.00	19.37	-	-	-	32.74	0.46	-	2
Mar-27 200.00	58.11	-	-	-	36.10	0.79	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 190.00	0.07	-	-	-	54.41	-0.01	-	1
May-26 195.00	0.12	-	-	-	53.35	-0.01	-	1
May-26 210.00	0.53	-	-	-	50.18	-0.05	-	1
May-26 220.00	1.27	-	-	-	48.07	-0.10	-	1
May-26 240.00	5.43	-	-	-	43.84	-0.35	-	1
Jun-26 120.00	-	-	-	-	56.18	-	-	1
Jun-26 220.00	3.83	-	-	-	38.80	-0.18	-	1
Sep-26 120.00	0.17	-	-	-	49.22	-0.01	-	1
Sep-26 170.00	2.17	-	-	-	42.48	-0.07	-	1
Sep-26 200.00	6.10	-	-	-	38.44	-0.17	-	10
Dec-26 175.00	4.54	-	-	-	38.85	-0.11	-	2
Dec-26 210.00	11.67	-	-	-	35.27	-0.25	-	2

	Previous Close	21.96		30/04/26
	ACCIONA ENERGIA Close	22.36		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 22.00	1.28	-	-	-	32.33	0.59	-	1
Jun-26 23.00	0.79	-	-	-	31.70	0.44	-	2
Dec-26 24.00	1.61	-	-	-	30.07	0.45	-	3
Dec-26 30.00	0.35	-	-	-	29.54	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	0.14	-	-	-	35.72	-0.10	-	1
Jun-26 21.00	0.56	-	-	-	34.80	-0.29	-	1
Sep-26 20.00	0.82	-	-	-	34.23	-0.26	-	3
Dec-26 18.00	0.58	-	-	-	33.45	-0.16	-	2
Dec-26 19.00	0.82	-	-	-	33.06	-0.21	-	3
Dec-26 21.00	1.51	-	-	-	32.29	-0.34	-	15

	Previous Close	13.36		30/04/26
	ACERINOX Close	13.93		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 12.00	1.96	-	-	-	41.26	0.97	-	10
May-26 12.50	1.48	-	-	-	39.83	0.92	-	1
May-26 13.00	1.05	-	-	-	38.41	0.83	-	11
May-26 13.50	0.67	-	-	-	36.98	0.68	-	13
May-26 14.00	0.38	-	-	-	35.64	0.49	-	40
May-26 14.50	0.18	-	-	-	34.79	0.30	-	8
Jun-26 10.00	3.97	-	-	-	43.09	0.99	-	10
Jun-26 11.00	3.01	-	-	-	40.48	0.95	-	10
Jun-26 11.50	2.54	-	-	-	39.18	0.92	-	31
Jun-26 12.00	2.09	-	-	-	37.87	0.87	-	14
Jun-26 12.50	1.67	-	-	-	36.57	0.81	-	40
Jun-26 13.00	1.29	-	-	-	35.27	0.73	-	5
Jun-26 13.50	0.95	-	-	-	33.96	0.63	-	275
Jun-26 14.00	0.66	0.54	0.54	0.48	32.81	0.52	11	27
Jun-26 14.50	0.45	-	-	-	32.57	0.40	-	164
Jun-26 15.00	0.30	-	-	-	32.33	0.30	-	1
Sep-26 9.00	4.99	-	-	-	43.65	0.98	-	1
Sep-26 12.00	2.31	-	-	-	36.69	0.80	-	11
Sep-26 13.00	1.59	-	-	-	34.37	0.67	-	14
Sep-26 13.50	1.28	-	-	-	33.21	0.60	-	151
Sep-26 14.00	1.01	-	-	-	32.19	0.52	-	271
Sep-26 14.50	0.79	-	-	-	32.09	0.45	-	150
Sep-26 15.00	0.63	-	-	-	31.98	0.38	-	3
Sep-26 16.00	0.37	-	-	-	31.76	0.25	-	11
Sep-26 17.00	0.21	-	-	-	31.55	0.16	-	1
Sep-26 18.00	0.11	-	-	-	31.33	0.10	-	1
Dec-26 9.25	4.79	-	-	-	39.63	0.95	-	1
Dec-26 9.75	4.33	-	-	-	38.75	0.93	-	2
Dec-26 10.50	3.67	-	-	-	37.44	0.88	-	1
Dec-26 11.00	3.27	-	-	-	36.57	0.84	-	10
Dec-26 13.00	1.85	-	-	-	33.07	0.65	-	1
Dec-26 13.50	1.55	-	-	-	32.20	0.59	-	20
Dec-26 15.00	0.91	-	-	-	31.14	0.42	-	2
Mar-27 11.00	3.36	-	-	-	36.46	0.82	-	5
Mar-27 13.00	2.02	-	-	-	33.30	0.64	-	1
Mar-27 13.50	1.74	-	-	-	32.51	0.59	-	5
Mar-27 14.00	1.48	1.37	1.37	1.37	31.80	0.54	5	5
Mar-27 14.50	1.27	-	-	-	31.63	0.49	-	150
Mar-27 15.50	0.93	-	-	-	31.27	0.40	-	150
Mar-27 16.00	0.79	-	-	-	31.09	0.35	-	150
Mar-27 17.00	0.55	-	-	-	30.73	0.27	-	150
Sep-27 13.50	2.01	-	-	-	32.37	0.59	-	5
Dec-27 11.00	3.60	-	-	-	35.05	0.78	-	10
Dec-27 12.00	2.96	-	-	-	33.78	0.71	-	1
Dec-27 13.00	2.37	-	-	-	32.51	0.63	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 10.50	-	-	-	-	44.36	-	-	2
May-26 11.00	-	-	-	-	42.93	-	-	5
May-26 12.00	0.01	-	-	-	40.09	-0.03	-	6
May-26 12.50	0.04	-	-	-	38.66	-0.08	-	10
May-26 13.00	0.10	0.10	0.19	0.10	37.24	-0.17	2	30
May-26 13.50	0.22	-	-	-	35.81	-0.32	-	2
Jun-26 8.50	-	-	-	-	47.08	-	-	20
Jun-26 9.25	-	-	-	-	45.13	-0.01	-	20
Jun-26 9.50	0.01	-	-	-	44.47	-0.01	-	1
Jun-26 10.00	0.01	-	-	-	43.17	-0.01	-	61
Jun-26 10.50	0.02	-	-	-	41.87	-0.03	-	9
Jun-26 11.50	0.08	-	-	-	39.26	-0.08	-	37
Jun-26 12.00	0.13	-	-	-	37.95	-0.13	-	16
Jun-26 12.50	0.21	-	-	-	36.65	-0.19	-	202
Jun-26 13.00	0.33	-	-	-	35.35	-0.27	-	521
Jun-26 13.50	0.49	-	-	-	34.04	-0.37	-	10
Jun-26 14.00	0.70	-	-	-	32.89	-0.49	-	12
Sep-26 9.00	0.07	-	-	-	42.41	-0.04	-	23
Sep-26 9.50	0.10	-	-	-	41.25	-0.06	-	43
Sep-26 9.75	0.12	-	-	-	40.67	-0.07	-	1
Sep-26 10.00	0.14	-	-	-	40.09	-0.08	-	10
Sep-26 10.50	0.20	-	-	-	38.93	-0.11	-	40
Sep-26 11.00	0.27	-	-	-	37.77	-0.15	-	150
Sep-26 13.00	0.77	-	-	-	33.13	-0.36	-	11
Sep-26 14.00	1.21	-	-	-	30.95	-0.51	-	10
Sep-26 15.00	1.85	-	-	-	30.74	-0.65	-	2
Dec-26 9.50	0.20	-	-	-	39.12	-0.09	-	1
Dec-26 9.75	0.23	-	-	-	38.68	-0.10	-	1
Dec-26 10.00	0.27	-	-	-	38.25	-0.11	-	97
Dec-26 10.50	0.34	-	-	-	37.37	-0.14	-	35
Dec-26 11.00	0.45	0.43	0.43	0.43	36.50	-0.18	10	51
Dec-26 11.50	0.56	-	-	-	35.62	-0.22	-	25
Dec-26 12.00	0.70	-	-	-	34.75	-0.26	-	25
Dec-26 12.50	0.85	-	-	-	33.88	-0.31	-	100
Mar-27 8.00	0.14	-	-	-	39.59	-0.05	-	2
Mar-27 10.00	0.40	-	-	-	36.43	-0.15	-	175
Mar-27 10.50	0.51	-	-	-	35.64	-0.18	-	50
Mar-27 11.00	0.62	-	-	-	34.85	-0.21	-	55
Mar-27 11.50	0.77	-	-	-	34.06	-0.25	-	1
Jun-27 8.75	0.25	-	-	-	36.12	-0.09	-	1
Jun-27 10.00	0.46	-	-	-	34.26	-0.15	-	243
Sep-27 12.00	1.12	-	-	-	29.79	-0.31	-	207
Dec-27 12.00	1.22	-	-	-	29.33	-0.32	-	150
Mar-28 12.00	1.35	-	-	-	28.41	-0.33	-	208

	Previous Close	119.40		30/04/26
	ACS Close	122.60		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 115.00	9.60	-	-	-	49.64	0.76	-	5
May-26 120.00	6.20	-	-	-	47.84	0.61	-	76
May-26 125.00	3.68	-	-	-	46.88	0.44	-	6
May-26 130.00	2.02	-	-	-	46.81	0.29	-	1
May-26 140.00	0.46	-	-	-	46.67	0.09	-	1
Jun-26 46.00	76.73	-	-	-	63.78	1.00	-	100
Jun-26 47.00	75.73	-	-	-	63.45	1.00	-	75
Jun-26 48.00	74.73	-	-	-	63.13	1.00	-	25
Jun-26 50.00	72.74	-	-	-	62.49	1.00	-	1
Jun-26 52.00	70.74	-	-	-	61.85	1.00	-	1
Jun-26 54.00	68.75	-	-	-	61.21	1.00	-	25
Jun-26 56.00	66.75	-	-	-	60.57	1.00	-	1
Jun-26 58.00	64.76	-	-	-	59.93	1.00	-	25
Jun-26 64.00	58.78	-	-	-	58.00	1.00	-	25
Jun-26 68.00	54.80	-	-	-	56.72	1.00	-	50
Jun-26 70.00	52.81	-	-	-	56.08	1.00	-	50
Jun-26 72.00	50.82	-	-	-	55.43	1.00	-	6
Jun-26 80.00	42.92	-	-	-	52.87	0.99	-	2
Jun-26 84.00	38.99	-	-	-	51.58	0.98	-	1
Jun-26 90.00	33.20	-	-	-	49.66	0.96	-	3
Jun-26 92.00	31.32	-	-	-	49.02	0.95	-	5
Jun-26 105.00	19.64	-	-	-	44.85	0.85	-	10
Jun-26 120.00	8.80	-	-	-	40.03	0.59	-	1
Jun-26 130.00	4.22	-	-	-	38.29	0.37	-	91
Jun-26 135.00	2.74	-	-	-	37.68	0.28	-	6
Jun-26 145.00	0.99	-	-	-	36.46	0.13	-	1
Jun-26 150.00	0.54	-	-	-	35.85	0.08	-	1
Sep-26 56.00	66.83	-	-	-	51.98	1.00	-	24
Sep-26 58.00	64.84	-	-	-	51.48	1.00	-	1
Sep-26 60.00	62.85	-	-	-	50.98	1.00	-	25
Sep-26 66.00	56.91	-	-	-	49.48	0.99	-	25
Sep-26 80.00	43.32	-	-	-	45.98	0.97	-	2
Sep-26 94.00	30.61	-	-	-	42.47	0.89	-	1
Sep-26 98.00	27.23	-	-	-	41.47	0.85	-	1
Sep-26 105.00	21.67	-	-	-	39.72	0.78	-	5
Sep-26 110.00	18.12	-	-	-	38.47	0.72	-	5
Sep-26 115.00	14.79	-	-	-	37.22	0.65	-	40
Sep-26 120.00	11.79	-	-	-	35.97	0.58	-	15
Sep-26 125.00	9.35	-	-	-	35.14	0.50	-	5
Sep-26 130.00	7.31	-	-	-	34.76	0.43	-	95
Dec-26 56.00	66.87	-	-	-	48.84	1.00	-	2
Dec-26 68.00	55.20	-	-	-	46.19	0.98	-	25
Dec-26 70.00	53.29	-	-	-	45.75	0.97	-	20
Dec-26 86.00	38.90	-	-	-	42.23	0.90	-	2
Dec-26 88.00	37.21	-	-	-	41.79	0.88	-	1
Dec-26 90.00	35.52	-	-	-	41.35	0.87	-	25
Dec-26 92.00	33.87	-	-	-	40.91	0.86	-	25
Dec-26 105.00	24.13	-	-	-	38.05	0.75	-	1
Dec-26 110.00	20.69	-	-	-	36.94	0.70	-	5
Dec-26 115.00	17.61	-	-	-	35.84	0.64	-	87
Dec-26 120.00	14.63	-	-	-	34.74	0.59	-	80
Dec-26 125.00	12.24	-	-	-	34.05	0.53	-	86
Dec-26 130.00	10.12	-	-	-	33.81	0.47	-	712
Dec-26 135.00	8.46	-	-	-	33.56	0.41	-	1
Dec-26 145.00	5.64	-	-	-	33.07	0.31	-	7
Mar-27 56.00	66.95	-	-	-	47.31	0.99	-	25
Mar-27 130.00	12.04	-	-	-	32.66	0.49	-	1
Mar-27 140.00	8.70	-	-	-	32.20	0.39	-	180
Jun-27 54.00	69.01	-	-	-	46.02	0.99	-	1
Jun-27 96.00	33.65	-	-	-	37.57	0.80	-	25
Jun-27 100.00	30.93	-	-	-	36.77	0.77	-	25
Sep-27 86.00	41.88	-	-	-	38.96	0.85	-	25
Sep-27 105.00	28.36	-	-	-	35.34	0.73	-	25
Dec-27 56.00	67.29	-	-	-	43.19	0.97	-	1
Dec-27 70.00	55.17	-	-	-	40.72	0.92	-	60
Dec-27 94.00	36.85	-	-	-	36.47	0.80	-	25
Dec-27 110.00	26.51	-	-	-	33.65	0.69	-	250

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 90.00	0.02	-	-	-	58.65	-	-	3
May-26 96.00	0.07	-	-	-	56.50	-0.01	-	1
May-26 98.00	0.11	-	-	-	55.78	-0.02	-	50
May-26 100.00	0.17	-	-	-	55.06	-0.03	-	10
May-26 110.00	0.95	-	-	-	51.47	-0.14	-	3
May-26 115.00	1.91	-	-	-	49.68	-0.25	-	474
May-26 120.00	3.51	-	-	-	47.88	-0.39	-	30
May-26 125.00	5.99	-	-	-	46.92	-0.56	-	60
Jun-26 30.00	-	-	-	-	68.18	-	-	25
Jun-26 31.00	-	-	-	-	67.86	-	-	25
Jun-26 34.00	-	-	-	-	66.90	-	-	10
Jun-26 41.00	-	-	-	-	64.65	-	-	25
Jun-26 42.00	-	-	-	-	64.33	-	-	25
Jun-26 43.00	-	-	-	-	64.01	-	-	25
Jun-26 44.00	-	-	-	-	63.69	-	-	25
Jun-26 45.00	-	-	-	-	63.37	-	-	26
Jun-26 49.00	-	-	-	-	62.08	-	-	50
Jun-26 50.00	-	-	-	-	61.76	-	-	51
Jun-26 52.00	-	-	-	-	61.12	-	-	50
Jun-26 54.00	-	-	-	-	60.48	-	-	50
Jun-26 56.00	-	-	-	-	59.84	-	-	51
Jun-26 60.00	-	-	-	-	58.55	-	-	50
Jun-26 62.00	-	-	-	-	57.91	-	-	25
Jun-26 66.00	0.01	-	-	-	56.63	-	-	35
Jun-26 68.00	0.01	-	-	-	55.99	-	-	1
Jun-26 70.00	0.02	-	-	-	55.35	-	-	1
Jun-26 72.00	0.02	-	-	-	54.70	-	-	10
Jun-26 76.00	0.05	-	-	-	53.42	-0.01	-	5
Jun-26 88.00	0.26	-	-	-	49.57	-0.03	-	15
Jun-26 90.00	0.32	-	-	-	48.93	-0.03	-	2
Jun-26 92.00	0.43	-	-	-	48.29	-0.04	-	5
Jun-26 96.00	0.66	-	-	-	47.00	-0.07	-	1
Jun-26 100.00	1.03	-	-	-	45.72	-0.10	-	3
Jun-26 105.00	1.69	-	-	-	44.12	-0.15	-	15
Jun-26 110.00	2.64	2.45	2.45	2.45	42.51	-0.22	1	1
Jun-26 120.00	5.76	6.00	6.00	6.00	39.30	-0.41	1	1
Jul-26 120.00	7.60	-	-	-	37.15	-0.44	-	1
Sep-26 50.00	0.02	-	-	-	51.70	-	-	25
Sep-26 52.00	0.03	-	-	-	51.20	-	-	50
Sep-26 54.00	0.04	-	-	-	50.70	-	-	50
Sep-26 56.00	0.05	-	-	-	50.20	-	-	51
Sep-26 66.00	0.18	-	-	-	47.70	-0.01	-	25
Sep-26 68.00	0.23	-	-	-	47.20	-0.02	-	25
Sep-26 70.00	0.29	-	-	-	46.70	-0.02	-	25
Sep-26 72.00	0.36	-	-	-	46.20	-0.02	-	1
Sep-26 76.00	0.52	-	-	-	45.20	-0.03	-	42
Sep-26 78.00	0.63	-	-	-	44.70	-0.04	-	52
Sep-26 80.00	0.75	-	-	-	44.20	-0.05	-	27
Sep-26 82.00	0.86	-	-	-	43.70	-0.05	-	5
Sep-26 84.00	1.04	-	-	-	43.20	-0.06	-	25
Sep-26 90.00	1.60	-	-	-	41.69	-0.10	-	25
Sep-26 94.00	2.18	-	-	-	40.69	-0.13	-	6
Sep-26 96.00	2.47	-	-	-	40.19	-0.14	-	10
Sep-26 100.00	3.20	-	-	-	39.19	-0.18	-	25
Sep-26 110.00	5.70	-	-	-	36.69	-0.29	-	1
Dec-26 23.00	-	-	-	-	54.03	-	-	201
Dec-26 24.00	-	-	-	-	53.81	-	-	25
Dec-26 25.00	-	-	-	-	53.59	-	-	25
Dec-26 27.00	-	-	-	-	53.15	-	-	25
Dec-26 28.00	-	-	-	-	52.93	-	-	75
Dec-26 29.00	-	-	-	-	52.71	-	-	75
Dec-26 30.00	-	-	-	-	52.49	-	-	17
Dec-26 33.00	-	-	-	-	51.83	-	-	6
Dec-26 34.00	0.01	-	-	-	51.61	-	-	25
Dec-26 35.00	0.01	-	-	-	51.39	-	-	200
Dec-26 46.00	0.06	-	-	-	48.97	-	-	25
Dec-26 54.00	0.16	-	-	-	47.21	-0.01	-	25
Dec-26 58.00	0.23	-	-	-	46.33	-0.01	-	25
Dec-26 60.00	0.30	-	-	-	45.89	-0.02	-	95
Dec-26 62.00	0.37	-	-	-	45.45	-0.02	-	5
Dec-26 66.00	0.51	-	-	-	44.56	-0.03	-	1
Dec-26 76.00	1.15	-	-	-	42.36	-0.06	-	5
Dec-26 78.00	1.34	-	-	-	41.92	-0.07	-	5
Dec-26 80.00	1.53	-	-	-	41.48	-0.07	-	5
Dec-26 82.00	1.72	-	-	-	41.04	-0.08	-	5
Dec-26 84.00	1.94	-	-	-	40.60	-0.09	-	5
Dec-26 86.00	2.23	-	-	-	40.16	-0.10	-	5
Dec-26 88.00	2.52	-	-	-	39.72	-0.12	-	45
Dec-26 90.00	2.82	-	-	-	39.28	-0.13	-	44
Dec-26 94.00	3.48	-	-	-	38.40	-0.15	-	45
Dec-26 96.00	3.91	-	-	-	37.96	-0.17	-	80
Dec-26 98.00	4.34	-	-	-	37.52	-0.19	-	10
Dec-26 100.00	4.76	-	-	-	37.08	-0.20	-	175
Dec-26 105.00	6.05	-	-	-	35.98	-0.25	-	3
Mar-27 88.00	3.46	-	-	-	38.10	-0.13	-	1
Mar-27 92.00	4.26	-	-	-	37.24	-0.16	-	2
Mar-27 98.00	5.50	-	-	-	35.95	-0.20	-	115
Mar-27 100.00	5.97	-	-	-	35.52	-0.22	-	110
Mar-27 105.00	7.41	-	-	-	34.45	-0.26	-	5
Jun-27 22.00	-	-	-	-	49.90	-	-	360
Jun-27 24.00	0.01	-	-	-	49.50	-	-	85
Jun-27 28.00	0.01	-	-	-	48.69	-	-	2
Jun-27 33.00	0.04	-	-	-	47.69	-	-	2
Jun-27 70.00	1.66	-	-	-	40.24	-0.06	-	1
Sep-27 78.00	3.24	-	-	-	37.33	-0.11	-	25
Sep-27 92.00	5.88	-	-	-	34.66	-0.18	-	25
Dec-27 50.00	0.68	-	-	-	41.29	-0.02	-	25
Dec-27 78.00	3.68	-	-	-	36.34	-0.11	-	25
Dec-27 98.00	8.14	-	-	-	32.81	-0.23	-	25
Dec-27 100.00	8.70	-	-	-	32.45	-0.24	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 50.00	71.80	-	-	-	50.16	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	0.05	-	-	-	53.42	-0.01	-	25
Jun-26 78.00	0.07	-	-	-	52.78	-0.01	-	25

	Previous Close	22.86		30/04/26
	AENA Close	23.24		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 24.00	0.20	-	-	-	24.94	0.28	-	2
May-26 26.00	-	-	-	-	23.08	0.01	-	25
May-26 27.00	-	-	-	-	22.14	-	-	10
Jun-26 23.00	1.07	-	-	-	26.57	0.57	-	6
Jun-26 25.00	0.27	-	-	-	24.27	0.23	-	28
Jun-26 27.00	0.03	-	-	-	22.06	0.04	-	35
Jun-26 28.00	0.01	-	-	-	20.95	0.01	-	7
Jul-26 22.00	1.95	-	-	-	27.61	0.70	-	1
Sep-26 25.00	0.75	-	-	-	23.18	0.35	-	25
Sep-26 28.00	0.12	-	-	-	20.47	0.09	-	1
Dec-26 26.00	0.81	-	-	-	22.33	0.32	-	2
Dec-26 27.00	0.54	-	-	-	21.74	0.24	-	71
Dec-26 29.00	0.21	-	-	-	20.56	0.12	-	6
Mar-27 23.00	2.43	2.35	2.35	2.35	23.61	0.60	1	1
Mar-27 26.00	1.11	-	-	-	22.09	0.37	-	3
Mar-27 27.00	0.82	-	-	-	21.62	0.30	-	25
Jun-27 25.00	1.47	-	-	-	21.97	0.45	-	2
Dec-27 23.00	2.77	-	-	-	23.35	0.60	-	16
Dec-27 25.00	1.87	-	-	-	22.50	0.47	-	25
Dec-27 28.00	0.92	-	-	-	21.34	0.29	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	0.10	-	-	-	26.80	-0.15	-	5
May-26 23.00	0.35	-	-	-	24.94	-0.40	-	781
May-26 24.00	0.92	-	-	-	23.78	-0.74	-	32
May-26 25.00	1.78	-	-	-	22.85	-0.94	-	10
Jun-26 19.00	0.03	-	-	-	29.83	-0.03	-	1
Jun-26 19.50	0.05	-	-	-	29.07	-0.04	-	8
Jun-26 20.00	0.07	-	-	-	28.32	-0.06	-	6
Jun-26 21.00	0.17	-	-	-	26.81	-0.14	-	6
Jun-26 22.00	0.35	-	-	-	25.31	-0.26	-	10
Jun-26 23.00	0.68	-	-	-	23.80	-0.43	-	19
Jun-26 24.00	1.20	-	-	-	22.60	-0.63	-	18
Jun-26 25.00	1.91	-	-	-	21.50	-0.81	-	1
Jun-26 26.00	2.78	-	-	-	20.39	-0.94	-	2
Jul-26 20.00	0.15	0.22	0.22	0.22	27.49	-0.10	1	4
Jul-26 21.00	0.28	-	-	-	26.04	-0.17	-	3
Sep-26 18.50	0.17	-	-	-	29.08	-0.08	-	2
Sep-26 19.00	0.21	-	-	-	28.46	-0.10	-	30
Sep-26 19.50	0.28	-	-	-	27.84	-0.13	-	2
Sep-26 20.00	0.35	-	-	-	27.21	-0.15	-	14
Sep-26 21.00	0.54	-	-	-	25.97	-0.23	-	7
Sep-26 22.00	0.80	0.80	0.80	0.80	24.72	-0.32	10	510
Sep-26 23.00	1.16	-	-	-	23.47	-0.43	-	40
Dec-26 18.00	0.29	-	-	-	29.08	-0.10	-	2
Dec-26 19.00	0.42	-	-	-	28.09	-0.14	-	3
Dec-26 19.50	0.51	-	-	-	27.59	-0.17	-	4
Dec-26 21.00	0.85	-	-	-	26.11	-0.26	-	3
Dec-26 22.00	1.14	-	-	-	25.12	-0.33	-	200
Dec-26 23.00	1.52	-	-	-	24.13	-0.42	-	1
Dec-26 24.00	2.01	-	-	-	23.44	-0.51	-	2
Dec-26 25.00	2.60	-	-	-	22.86	-0.61	-	4
Dec-26 26.00	3.26	-	-	-	22.27	-0.70	-	3
Mar-27 18.00	0.36	-	-	-	26.75	-0.11	-	2
Mar-27 20.00	0.70	-	-	-	25.00	-0.20	500	500
Mar-27 21.00	0.95	-	-	-	24.13	-0.26	-	1
Mar-27 22.00	1.25	-	-	-	23.25	-0.33	-	4
Mar-27 26.00	3.33	-	-	-	20.86	-0.68	-	6
Jun-27 27.00	4.76	-	-	-	18.80	-0.79	-	25
Sep-27 23.00	2.26	-	-	-	20.44	-0.48	-	1

	Previous Close	12.42		30/04/26
	ALMIRALL Close	12.58		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 12.50	0.50	-	-	-	28.59	0.51	-	13
Sep-26 14.00	0.29	-	-	-	25.20	0.26	-	10

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.04	-	-	-	31.33	-0.11	-	3
Jun-26 10.50	0.03	-	-	-	29.61	-0.06	-	1
Jun-26 12.00	0.34	-	-	-	29.33	-0.35	-	1

	Previous Close	48.43		30/04/26
	AMADEUS Close	49.00		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 56.00	0.09	-	-	-	39.88	0.05	-	422
May-26 58.00	0.03	-	-	-	39.33	0.02	-	50
May-26 60.00	0.01	-	-	-	38.79	0.01	-	6
May-26 66.00	-	-	-	-	37.15	-	-	5
Jun-26 36.00	13.25	-	-	-	49.88	0.96	-	2
Jun-26 37.00	12.30	-	-	-	48.74	0.95	-	2
Jun-26 38.00	11.35	-	-	-	47.61	0.94	-	4
Jun-26 39.00	10.43	-	-	-	46.47	0.92	-	2
Jun-26 40.00	9.51	-	-	-	45.33	0.90	-	2
Jun-26 42.00	7.75	-	-	-	43.06	0.85	-	2
Jun-26 47.00	3.85	-	-	-	37.38	0.65	-	4
Jun-26 50.00	2.17	-	-	-	34.95	0.47	-	2
Jun-26 52.00	1.42	-	-	-	34.62	0.35	-	8
Jun-26 54.00	0.88	-	-	-	34.29	0.25	-	5
Jun-26 56.00	0.52	-	-	-	33.97	0.17	-	8
Jun-26 58.00	0.29	-	-	-	33.64	0.10	-	11
Jun-26 60.00	0.15	-	-	-	33.31	0.06	-	13
Jun-26 62.00	0.07	-	-	-	32.99	0.03	-	11
Jun-26 68.00	0.01	-	-	-	32.01	-	-	3
Jun-26 74.00	-	-	-	-	31.03	-	-	25
Jun-26 76.00	-	-	-	-	30.70	-	-	25
Jun-26 78.00	-	-	-	-	30.38	-	-	25
Jun-26 80.00	-	-	-	-	30.05	-	-	33
Jun-26 82.00	-	-	-	-	29.72	-	-	50
Jun-26 84.00	-	-	-	-	29.40	-	-	1
Jun-26 86.00	-	-	-	-	29.07	-	-	5
Jun-26 88.00	-	-	-	-	28.74	-	-	25
Jun-26 90.00	-	-	-	-	28.42	-	-	25
Jul-26 56.00	0.74	-	-	-	32.91	0.20	-	25
Sep-26 38.00	11.73	-	-	-	42.21	0.89	-	2
Sep-26 40.00	10.05	-	-	-	40.67	0.84	-	2
Sep-26 50.00	3.37	-	-	-	33.54	0.49	-	2
Sep-26 52.00	2.60	-	-	-	33.12	0.41	-	750
Sep-26 54.00	1.93	-	-	-	32.70	0.33	-	3
Sep-26 56.00	1.44	-	-	-	32.27	0.27	-	25
Sep-26 58.00	1.04	-	-	-	31.85	0.21	-	1
Sep-26 60.00	0.71	-	-	-	31.43	0.16	-	1
Sep-26 62.00	0.51	-	-	-	31.01	0.12	-	250
Sep-26 64.00	0.34	-	-	-	30.59	0.09	-	1
Sep-26 66.00	0.21	-	-	-	30.16	0.06	-	5
Sep-26 70.00	0.08	-	-	-	29.32	0.03	-	5
Sep-26 72.00	0.05	-	-	-	28.90	0.02	-	25
Sep-26 74.00	0.03	-	-	-	28.48	0.01	-	25
Sep-26 84.00	-	-	-	-	26.37	-	-	24
Dec-26 38.00	12.34	-	-	-	39.97	0.84	-	4
Dec-26 39.00	11.54	-	-	-	39.38	0.82	-	5
Dec-26 45.00	7.33	-	-	-	35.87	0.66	-	6
Dec-26 49.00	5.03	-	-	-	33.53	0.55	-	1
Dec-26 50.00	4.60	-	-	-	33.36	0.51	-	10
Dec-26 52.00	3.76	-	-	-	33.02	0.45	-	500
Dec-26 54.00	3.10	-	-	-	32.68	0.40	-	13
Dec-26 56.00	2.47	-	-	-	32.34	0.34	-	26
Dec-26 58.00	2.00	-	-	-	32.00	0.29	-	25
Dec-26 60.00	1.55	-	-	-	31.66	0.24	-	501
Dec-26 62.00	1.23	-	-	-	31.32	0.20	-	25
Dec-26 64.00	0.93	-	-	-	30.98	0.16	-	27
Dec-26 66.00	0.72	-	-	-	30.64	0.13	-	51
Dec-26 68.00	0.52	-	-	-	30.30	0.10	-	25
Dec-26 72.00	0.28	-	-	-	29.62	0.06	-	25
Dec-26 90.00	0.01	-	-	-	26.56	-	-	3
Mar-27 40.00	11.21	-	-	-	37.09	0.78	-	1
Mar-27 52.00	4.37	-	-	-	31.97	0.47	-	25
Mar-27 54.00	3.70	-	-	-	31.62	0.42	-	1
Mar-27 56.00	3.02	-	-	-	31.26	0.37	-	60
Mar-27 60.00	2.04	-	-	-	30.55	0.28	-	25
Mar-27 66.00	1.04	-	-	-	29.49	0.17	-	1
Jun-27 40.00	11.76	-	-	-	36.28	0.76	-	1
Jun-27 52.00	5.07	-	-	-	31.59	0.49	-	25
Jun-27 58.00	3.16	-	-	-	30.65	0.36	-	25
Jun-27 62.00	2.20	-	-	-	30.03	0.27	-	50
Jun-27 66.00	1.53	-	-	-	29.40	0.21	-	25
Jun-27 68.00	1.23	-	-	-	29.09	0.18	-	25
Sep-27 49.00	6.69	-	-	-	31.79	0.57	-	5
Dec-27 56.00	4.58	-	-	-	30.30	0.43	-	17
Dec-27 60.00	3.47	-	-	-	29.68	0.35	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 40.00	0.06	-	-	-	54.23	-0.03	-	5
May-26 42.00	0.15	0.26	0.26	0.26	51.66	-0.06	25	30
May-26 43.00	0.23	0.35	0.35	0.35	50.37	-0.09	25	28
May-26 44.00	0.33	0.47	0.47	0.47	49.09	-0.13	25	36
May-26 45.00	0.47	-	-	-	47.80	-0.17	-	10
May-26 46.00	0.68	-	-	-	46.52	-0.24	-	19
May-26 47.00	0.94	-	-	-	45.23	-0.31	-	14
May-26 48.00	1.27	-	-	-	43.95	-0.39	1,400	1,415
May-26 49.00	1.68	-	-	-	42.66	-0.48	-	14
May-26 50.00	2.23	2.02	2.02	2.02	42.39	-0.57	1,401	1,426
May-26 52.00	3.60	3.69	3.69	3.69	41.84	-0.74	1	26
May-26 54.00	5.24	-	-	-	41.30	-0.87	-	22
Jun-26 39.00	0.31	-	-	-	45.90	-0.08	-	10
Jun-26 40.00	0.39	-	-	-	44.76	-0.09	-	7
Jun-26 41.00	0.48	-	-	-	43.63	-0.12	-	2
Jun-26 42.00	0.61	-	-	-	42.49	-0.14	-	17
Jun-26 43.00	0.75	0.84	0.84	0.84	41.36	-0.17	2	3
Jun-26 44.00	0.94	-	-	-	40.22	-0.21	-	1,507
Jun-26 45.00	1.14	-	-	-	39.08	-0.25	-	9
Jun-26 46.00	1.41	-	-	-	37.95	-0.30	-	39
Jun-26 47.00	1.69	-	-	-	36.81	-0.35	-	5
Jun-26 48.00	2.06	-	-	-	35.68	-0.41	-	18
Jun-26 49.00	2.44	-	-	-	34.54	-0.47	-	2
Jun-26 50.00	3.00	2.82	2.82	2.82	34.38	-0.53	1	85
Jun-26 52.00	4.26	-	-	-	34.05	-0.65	-	81
Jun-26 54.00	5.73	-	-	-	33.72	-0.76	-	29
Jun-26 56.00	7.38	-	-	-	33.40	-0.85	-	95
Jun-26 58.00	9.17	-	-	-	33.07	-0.91	-	50
Jun-26 60.00	11.06	-	-	-	32.74	-0.96	-	102
Jun-26 62.00	13.01	-	-	-	32.42	-0.99	-	75
Jun-26 64.00	15.00	-	-	-	32.09	-1.00	-	28
Jun-26 68.00	19.00	-	-	-	31.44	-1.00	-	25
Jun-26 70.00	21.00	-	-	-	31.11	-1.00	-	27
Jun-26 74.00	25.00	-	-	-	30.46	-1.00	-	6
Jun-26 80.00	31.00	-	-	-	29.48	-1.00	-	25
Jul-26 35.00	0.31	-	-	-	48.30	-0.06	-	10
Jul-26 40.00	0.82	0.78	0.78	0.78	42.86	-0.15	1	1
Jul-26 42.00	1.17	1.00	1.00	1.00	40.68	-0.21	1	2
Jul-26 54.00	6.79	-	-	-	32.31	-0.76	-	1
Sep-26 38.00	0.97	-	-	-	40.28	-0.14	-	8
Sep-26 40.00	1.31	-	-	-	38.74	-0.18	-	1
Sep-26 41.00	1.52	-	-	-	37.97	-0.21	-	2
Sep-26 43.00	2.00	-	-	-	36.43	-0.27	-	15
Sep-26 45.00	2.56	-	-	-	34.89	-0.33	-	227
Sep-26 46.00	2.94	-	-	-	34.13	-0.37	-	1,801
Sep-26 47.00	3.32	-	-	-	33.36	-0.41	-	3,184
Sep-26 48.00	3.70	-	-	-	32.59	-0.45	-	1
Sep-26 49.00	4.19	-	-	-	31.82	-0.49	-	4
Sep-26 50.00	4.74	-	-	-	31.61	-0.53	-	3
Sep-26 52.00	5.99	-	-	-	31.19	-0.61	-	4
Sep-26 54.00	7.36	-	-	-	30.77	-0.69	-	3
Sep-26 56.00	8.88	-	-	-	30.34	-0.76	-	1
Sep-26 60.00	12.26	-	-	-	29.50	-0.87	-	3
Sep-26 64.00	15.94	-	-	-	28.66	-0.94	-	50
Sep-26 66.00	17.86	-	-	-	28.23	-0.97	-	26
Sep-26 68.00	19.80	-	-	-	27.81	-0.98	-	50
Sep-26 70.00	21.77	-	-	-	27.39	-0.99	-	50
Sep-26 72.00	23.75	-	-	-	26.97	-0.99	-	5
Sep-26 74.00	25.74	-	-	-	26.55	-1.00	-	5
Sep-26 88.00	39.68	-	-	-	23.60	-1.00	-	1
Dec-26 38.00	1.54	-	-	-	38.12	-0.17	-	20
Dec-26 39.00	1.75	-	-	-	37.53	-0.19	-	162
Dec-26 40.00	1.96	-	-	-	36.95	-0.21	-	97
Dec-26 43.00	2.79	-	-	-	35.19	-0.28	-	63
Dec-26 44.00	3.08	-	-	-	34.61	-0.31	-	13
Dec-26 45.00	3.43	-	-	-	34.02	-0.34	-	33
Dec-26 46.00	3.82	-	-	-	33.44	-0.37	-	29
Dec-26 47.00	4.21	-	-	-	32.85	-0.40	-	100
Dec-26 48.00	4.61	-	-	-	32.27	-0.43	-	511
Dec-26 49.00	5.10	-	-	-	31.68	-0.47	-	1
Dec-26 50.00	5.65	-	-	-	31.51	-0.50	-	107
Dec-26 52.00	6.83	-	-	-	31.17	-0.57	-	536
Dec-26 54.00	8.16	-	-	-	30.83	-0.63	-	29
Dec-26 56.00	9.58	-	-	-	30.49	-0.69	-	5
Dec-26 58.00	11.11	-	-	-	30.15	-0.75	-	1
Dec-26 60.00	12.73	-	-	-	29.81	-0.80	-	1
Dec-26 62.00	14.43	-	-	-	29.47	-0.85	-	2
Dec-26 64.00	16.21	-	-	-	29.13	-0.88	-	1
Dec-26 68.00	19.92	-	-	-	28.45	-0.94	-	1
Mar-27 38.00	1.97	-	-	-	35.65	-0.19	-	25
Mar-27 39.00	2.18	-	-	-	35.14	-0.21	-	55
Mar-27 40.00	2.45	-	-	-	34.63	-0.23	-	3
Mar-27 41.00	2.74	-	-	-	34.12	-0.25	-	4
Mar-27 45.00	4.05	-	-	-	32.08	-0.35	-	5
Mar-27 47.00	4.82	-	-	-	31.06	-0.41	-	3
Mar-27 48.00	5.26	-	-	-	30.55	-0.43	-	5
Mar-27 49.00	5.75	-	-	-	30.04	-0.46	-	3
Mar-27 50.00	6.29	-	-	-	29.86	-0.49	-	1
Mar-27 52.00	7.45	-	-	-	29.51	-0.55	-	2
Mar-27 54.00	8.74	-	-	-	29.16	-0.61	-	1
Mar-27 62.00	14.75	-	-	-	27.74	-0.80	-	1
Jun-27 39.00	2.53	-	-	-	34.01	-0.22	-	10
Jun-27 44.00	4.08	-	-	-	31.67	-0.32	-	2
Jun-27 46.00	4.84	-	-	-	30.73	-0.37	-	1
Jun-27 49.00	6.16	-	-	-	29.32	-0.45	-	1
Jun-27 50.00	6.70	-	-	-	29.16	-0.48	-	24
Sep-27 52.00	8.55	-	-	-	28.01	-0.54	-	1
Sep-27 54.00	9.81	-	-	-	27.67	-0.59	-	1
Dec-27 46.00	5.72	-	-	-	29.09	-0.39	-	50
Dec-27 47.00	6.17	-	-	-	28.69	-0.41	-	25
Dec-27 48.00	6.65	-	-	-	28.29	-0.43	-	51
Dec-27 50.00	7.66	-	-	-	27.73	-0.48	-	6
Dec-27 52.00	8.82	-	-	-	27.42	-0.53	-	3
Mar-28 49.00	7.43	-	-	-	27.24	-0.45	-	1
Jun-28 46.00	6.29	-	-	-	27.95	-0.38	-	2
Jun-28 48.00	7.24	-	-	-	27.28	-0.42	-	3
Jun-28 56.00	11.92	-	-	-	26.09	-0.59	-	1
Jun-28 60.00	14.75	-	-	-	25.60	-0.67	-	3
Jun-28 62.00	16.21	-	-	-	25.36	-0.71	-	3
Jun-28 70.00	22.69	-	-	-	24.38	-0.83	-	3

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 46.00	0.67	-	-	-	46.52	-0.24	-	1

	Previous Close	48.88		30/04/26
	ARCELORMITTAL Close	49.24		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 43.00	6.78	-	-	-	67.74	0.86	-	1
May-26 44.00	5.95	-	-	-	66.89	0.82	-	1
May-26 48.00	3.17	-	-	-	63.51	0.60	-	3
May-26 50.00	2.12	1.40	1.40	1.40	61.77	0.48	1	1
May-26 52.00	1.32	1.01	1.24	1.01	59.94	0.35	4	8
May-26 54.00	0.75	-	-	-	58.11	0.23	-	70
May-26 56.00	0.38	-	-	-	56.28	0.14	-	36
Jun-26 24.00	25.25	-	-	-	69.47	1.00	-	1
Jun-26 27.00	22.26	-	-	-	67.44	1.00	-	1
Jun-26 30.00	19.30	-	-	-	65.40	0.99	-	3
Jun-26 32.00	17.36	-	-	-	64.05	0.98	-	5
Jun-26 35.00	14.52	-	-	-	62.02	0.95	-	5
Jun-26 39.00	10.96	-	-	-	59.31	0.88	-	1
Jun-26 44.00	7.03	-	-	-	55.93	0.74	-	1
Jun-26 46.00	5.69	-	-	-	54.57	0.67	-	1
Jun-26 47.00	5.08	-	-	-	53.90	0.63	-	5
Jun-26 48.00	4.51	-	-	-	53.22	0.59	-	2
Jun-26 50.00	3.47	-	-	-	51.92	0.51	-	1
Jun-26 54.00	1.88	-	-	-	49.48	0.34	-	27
Jun-26 56.00	1.33	-	-	-	48.26	0.27	-	1
Sep-26 21.00	28.31	-	-	-	63.91	0.99	-	3
Sep-26 25.00	24.46	-	-	-	61.80	0.98	-	1
Sep-26 50.00	5.71	-	-	-	48.74	0.55	-	5
Dec-26 45.00	9.91	-	-	-	49.74	0.67	-	10
Dec-26 50.00	7.27	-	-	-	47.55	0.57	-	1
Dec-29 30.00	23.52	-	-	-	38.37	0.87	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 35.00	0.02	-	-	-	73.05	-0.01	-	1
May-26 41.00	0.28	0.20	0.20	0.20	67.97	-0.08	50	51
May-26 44.00	0.70	-	-	-	65.43	-0.18	-	2
May-26 46.00	1.20	-	-	-	63.74	-0.28	-	1
May-26 47.00	1.53	-	-	-	62.90	-0.34	-	3
May-26 48.00	1.92	-	-	-	62.05	-0.40	-	40
May-26 49.00	2.35	-	-	-	61.20	-0.46	-	4
May-26 50.00	2.88	-	-	-	60.31	-0.53	-	11
Jun-26 22.00	-	-	-	-	69.53	-	-	5
Jun-26 28.00	0.03	-	-	-	65.47	-0.01	-	4
Jun-26 30.00	0.06	-	-	-	64.11	-0.01	-	5
Jun-26 33.00	0.15	-	-	-	62.08	-0.03	-	4
Jun-26 34.00	0.21	-	-	-	61.41	-0.04	-	1
Jun-26 38.00	0.54	0.50	0.50	0.50	58.70	-0.10	1	1
Jun-26 43.00	1.45	-	-	-	55.31	-0.22	-	3
Jun-26 50.00	4.12	-	-	-	50.63	-0.50	-	10
Sep-26 24.00	0.15	-	-	-	61.46	-0.02	-	1
Sep-26 36.00	1.39	-	-	-	55.12	-0.14	-	5
Sep-26 37.00	1.58	-	-	-	54.59	-0.15	-	5
Sep-26 38.00	1.82	-	-	-	54.07	-0.17	-	5
Dec-26 34.00	1.81	-	-	-	53.97	-0.14	-	10
Dec-26 39.00	3.08	-	-	-	51.60	-0.22	-	1
Dec-26 46.00	5.65	-	-	-	48.29	-0.35	-	1
Dec-26 49.00	6.95	-	-	-	46.86	-0.42	-	50
Dec-26 54.00	9.80	-	-	-	45.62	-0.52	-	4
Dec-27 24.00	0.89	-	-	-	45.38	-0.06	-	1
Dec-30 44.00	9.19	-	-	-	34.73	-0.28	-	1

	Previous Close	5.18		30/04/26
	ATRESMEDIA Close	5.18		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.00	0.20	-	-	-	18.34	0.84	-	1
Jun-26 3.00	2.19	-	-	-	23.66	1.00	-	1
Jun-26 5.00	0.27	-	-	-	22.12	0.71	-	150
Jun-26 5.25	0.13	-	-	-	21.78	0.46	-	2
Jun-26 6.25	-	-	-	-	18.88	-	-	10
Sep-26 5.50	0.15	-	-	-	25.61	0.32	-	6
Dec-26 5.25	0.34	-	-	-	28.11	0.47	-	1
Dec-26 5.50	0.24	-	-	-	27.24	0.38	-	12
Dec-26 5.75	0.17	-	-	-	26.37	0.29	-	10
Dec-26 6.00	0.11	-	-	-	25.50	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.25	0.07	-	-	-	3.10	-1.00	-	1
Jun-26 4.80	-	-	-	-	2.09	-	-	100
Jun-26 5.25	0.27	-	-	-	1.60	-1.00	-	50
Sep-26 4.80	0.06	-	-	-	11.09	-0.26	-	4
Sep-26 4.90	0.09	-	-	-	10.97	-0.37	-	1
Dec-26 4.50	0.06	-	-	-	13.17	-0.21	-	2
Dec-26 6.00	1.12	-	-	-	9.36	-1.00	-	20

	Previous Close	3.30		30/04/26
	B.SABADELL Close	3.30		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 2.70	0.60	-	-	-	41.06	0.99	-	25
May-26 3.10	0.23	-	-	-	40.05	0.79	-	10
May-26 3.30	0.11	-	-	-	39.55	0.52	-	2
May-26 3.50	0.04	-	-	-	39.06	0.24	-	55
Jun-26 2.70	0.63	-	-	-	42.21	0.91	-	100
Jun-26 3.10	0.32	-	-	-	40.96	0.69	-	25
Jun-26 3.20	0.25	-	-	-	40.65	0.62	-	23
Jun-26 3.30	0.20	-	-	-	40.33	0.54	-	126
Jun-26 3.40	0.16	-	-	-	39.98	0.46	-	42
Jun-26 3.50	0.12	-	-	-	39.63	0.38	-	45
Jun-26 3.60	0.09	-	-	-	39.27	0.31	-	17
Jun-26 3.70	0.06	-	-	-	38.92	0.24	-	6
Jun-26 3.80	0.05	-	-	-	38.56	0.19	-	5
Sep-26 2.50	0.85	-	-	-	39.35	0.91	-	116
Sep-26 2.80	0.61	-	-	-	38.50	0.81	-	10
Sep-26 3.00	0.47	-	-	-	37.93	0.72	-	25
Sep-26 3.10	0.40	-	-	-	37.65	0.66	-	20
Sep-26 3.20	0.35	-	-	-	37.37	0.61	-	30
Sep-26 3.40	0.25	-	-	-	36.73	0.50	-	52
Sep-26 3.50	0.21	-	-	-	36.38	0.44	-	29
Sep-26 3.70	0.14	-	-	-	35.67	0.34	-	1
Sep-26 3.80	0.12	-	-	-	35.31	0.29	-	11
Sep-26 3.90	0.09	-	-	-	34.96	0.25	-	8
Sep-26 4.00	0.07	-	-	-	34.61	0.21	-	8
Dec-26 3.00	0.52	-	-	-	36.57	0.69	-	4
Dec-26 3.20	0.41	-	-	-	36.09	0.60	-	30
Dec-26 3.30	0.36	-	-	-	35.84	0.55	-	33
Dec-26 3.40	0.32	-	-	-	35.51	0.51	-	15
Dec-26 3.50	0.27	-	-	-	35.18	0.47	-	2
Dec-26 3.60	0.24	0.19	0.19	0.19	34.84	0.43	18	23
Dec-26 3.80	0.18	-	-	-	34.18	0.34	-	1
Dec-26 4.20	0.09	-	-	-	32.84	0.21	-	1
Mar-27 3.40	0.35	-	-	-	34.61	0.51	-	30
Mar-27 3.70	0.24	-	-	-	33.79	0.40	-	5
Mar-27 3.90	0.19	-	-	-	33.25	0.33	-	3
Mar-27 4.00	0.16	-	-	-	32.97	0.30	-	9

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.00	0.01	-	-	-	32.29	-0.07	-	10
May-26 3.20	0.04	-	-	-	31.79	-0.31	-	2
Jun-26 2.50	-	-	-	-	30.87	-0.01	-	1
Jun-26 2.60	-	-	-	-	30.56	-0.01	-	1
Jun-26 2.70	-	-	-	-	30.24	-0.03	-	5
Jun-26 2.80	0.01	-	-	-	29.93	-0.06	-	24
Jun-26 2.90	0.02	-	-	-	29.62	-0.11	-	1
Jun-26 3.00	0.03	-	-	-	29.30	-0.17	-	15
Jun-26 3.30	0.14	-	-	-	28.36	-0.47	-	200
Jun-26 3.40	0.19	-	-	-	28.01	-0.59	-	104
Jun-26 3.70	0.42	-	-	-	26.95	-0.87	-	20
Jun-26 4.40	1.10	-	-	-	24.47	-1.00	-	7
Sep-26 2.60	0.02	-	-	-	27.80	-0.08	-	5,249
Sep-26 2.90	0.08	-	-	-	26.95	-0.22	-	1
Sep-26 3.10	0.14	-	-	-	26.38	-0.35	-	11
Sep-26 3.70	0.50	-	-	-	24.40	-0.78	-	5
Dec-26 2.90	0.12	-	-	-	26.89	-0.25	-	411
Dec-26 3.00	0.15	-	-	-	26.64	-0.31	-	10
Dec-26 3.10	0.19	-	-	-	26.40	-0.36	-	3
Dec-26 3.20	0.23	-	-	-	26.16	-0.42	-	15
Mar-27 2.90	0.17	-	-	-	26.67	-0.30	-	1
Dec-27 3.20	0.44	-	-	-	26.21	-0.46	-	1,538
Dec-27 3.30	0.49	-	-	-	26.00	-0.50	-	3,026
Mar-28 3.00	0.40	-	-	-	27.98	-0.40	-	830

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.40	0.93	-	-	-	38.03	0.87	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Dec-26 2.90	0.12	-	-	-	26.89	-0.25	-	10

	Previous Close	14.25		30/04/26
	BANKINTER Close	14.17		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.00	0.42	-	-	-	28.26	0.60	-	10
May-26 15.50	0.02	-	-	-	27.47	0.06	-	1
Jun-26 12.00	2.25	-	-	-	31.69	0.93	-	10
Jun-26 13.50	1.00	-	-	-	28.27	0.70	-	7
Jun-26 14.00	0.68	-	-	-	27.13	0.58	-	50
Sep-26 13.50	1.31	-	-	-	28.10	0.64	-	23
Sep-26 14.00	1.00	-	-	-	27.02	0.56	-	12
Sep-26 14.50	0.77	-	-	-	26.53	0.47	-	1
Sep-26 15.00	0.58	-	-	-	26.33	0.39	-	3
Dec-26 11.50	3.00	-	-	-	32.33	0.84	-	5
Dec-26 13.50	1.56	-	-	-	28.56	0.63	-	11
Dec-26 14.00	1.28	-	-	-	27.62	0.57	-	2
Dec-26 15.00	0.84	-	-	-	27.03	0.44	-	10
Dec-26 15.50	0.66	-	-	-	26.87	0.37	-	11
Dec-26 16.00	0.53	-	-	-	26.71	0.32	-	50
Jun-27 16.00	0.77	-	-	-	25.64	0.36	-	25
Dec-27 14.50	1.46	-	-	-	25.93	0.52	-	3
Dec-27 15.50	1.11	-	-	-	25.67	0.43	-	1
Dec-27 17.00	0.71	-	-	-	25.29	0.31	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.00	0.04	-	-	-	32.43	-0.09	-	26
May-26 13.50	0.11	0.11	0.11	0.11	31.18	-0.21	2	5
Jun-26 7.75	-	-	-	-	42.54	-	-	2
Jun-26 10.50	0.01	-	-	-	36.27	-0.01	-	19
Jun-26 11.00	0.02	-	-	-	35.12	-0.02	-	20
Jun-26 12.00	0.06	-	-	-	32.84	-0.07	-	1
Jun-26 14.00	0.50	-	-	-	28.28	-0.43	-	3
Jun-26 14.50	0.75	-	-	-	27.77	-0.56	-	1
Jul-26 12.00	0.15	-	-	-	32.51	-0.13	-	1
Sep-26 6.50	-	-	-	-	43.10	-	-	31
Sep-26 7.00	-	-	-	-	42.02	-	-	1
Sep-26 10.50	0.10	-	-	-	34.44	-0.07	-	3
Sep-26 11.00	0.14	-	-	-	33.36	-0.10	-	3
Sep-26 11.50	0.21	-	-	-	32.28	-0.13	-	4
Sep-26 12.50	0.39	-	-	-	30.11	-0.23	-	2
Sep-26 13.00	0.52	-	-	-	29.03	-0.30	-	20
Sep-26 13.50	0.69	-	-	-	27.95	-0.37	-	10
Sep-26 14.00	0.88	-	-	-	26.87	-0.45	-	10
Dec-26 7.25	0.02	-	-	-	38.69	-0.01	-	1
Dec-26 11.00	0.30	-	-	-	31.63	-0.15	-	1
Dec-26 12.50	0.64	-	-	-	28.80	-0.29	-	108
Dec-26 13.00	0.80	-	-	-	27.86	-0.34	-	20
Dec-26 13.50	0.99	-	-	-	26.92	-0.41	-	3,350
Dec-26 14.00	1.21	-	-	-	25.98	-0.48	-	25
Dec-26 16.00	2.51	-	-	-	25.07	-0.73	-	25
Jun-27 11.00	0.44	-	-	-	27.87	-0.18	-	222
Jun-27 12.50	0.83	-	-	-	25.75	-0.30	-	3
Dec-27 10.50	0.52	-	-	-	26.86	-0.18	-	1,000
Dec-27 11.00	0.63	-	-	-	26.27	-0.21	-	200
Dec-27 15.00	2.34	-	-	-	22.33	-0.58	-	25
Mar-28 13.00	1.44	-	-	-	24.85	-0.38	-	194
Mar-28 14.00	1.91	-	-	-	23.84	-0.47	-	175

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.00	0.19	-	-	-	30.56	-0.20	-	3

	Previous Close	18.48		30/04/26
	BBVA Close	18.81		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 19.50	-	-	-	-	53.55	-	30	-
Apr-26 w0 20.00	-	-	-	-	53.46	-	21	-
Apr-26 w0 21.00	-	-	-	-	53.28	-	10	-
May-26 w2 19.00	0.38	-	-	-	40.82	0.45	-	10
May-26 w2 19.50	0.20	0.15	0.15	0.15	40.62	0.29	10	20
May-26 w2 20.00	0.10	-	-	-	40.41	0.16	-	20
May-26 17.00	1.93	1.63	1.63	1.63	44.86	0.88	150	300
May-26 17.50	1.50	-	-	-	42.72	0.81	-	300
May-26 18.00	1.11	-	-	-	40.59	0.72	-	150
May-26 18.50	0.76	-	-	-	38.45	0.60	-	154
May-26 19.00	0.49	0.40	0.45	0.40	37.03	0.47	11	11
May-26 19.50	0.30	0.16	0.16	0.16	36.76	0.33	10	14
May-26 20.00	0.17	0.13	0.16	0.13	36.50	0.22	20	110
May-26 21.00	0.04	-	-	-	35.97	0.07	-	102
May-26 22.00	0.01	-	-	-	35.43	0.02	-	260
Jun-26 15.50	3.52	-	-	-	44.78	0.90	-	2
Jun-26 16.00	3.07	-	-	-	42.89	0.87	-	7,500
Jun-26 16.50	2.63	-	-	-	40.99	0.83	-	100
Jun-26 17.00	2.22	-	-	-	39.09	0.78	-	560
Jun-26 17.50	1.82	-	-	-	37.20	0.73	-	402
Jun-26 18.00	1.45	-	-	-	35.30	0.66	-	595
Jun-26 18.50	1.12	-	-	-	33.41	0.59	-	188
Jun-26 19.00	0.84	-	-	-	32.13	0.50	-	1,591
Jun-26 19.50	0.62	-	-	-	31.85	0.41	-	132
Jun-26 20.00	0.45	-	-	-	31.58	0.33	-	2,536
Jun-26 21.00	0.22	0.17	0.17	0.17	31.03	0.19	10	2,613
Jun-26 22.00	0.09	-	-	-	30.48	0.10	-	269
Jun-26 23.00	0.03	-	-	-	29.93	0.04	-	603
Jun-26 24.00	0.01	-	-	-	29.38	0.01	-	11
Jun-26 26.00	-	-	-	-	28.28	-	-	11
Jun-26 27.00	-	-	-	-	27.73	-	-	20
Jun-26 28.00	-	-	-	-	27.18	-	-	35
Sep-26 13.50	5.68	-	-	-	45.83	0.91	-	75
Sep-26 14.00	5.24	-	-	-	44.53	0.89	-	75
Sep-26 14.50	4.81	-	-	-	43.23	0.87	-	75
Sep-26 15.00	4.37	-	-	-	41.93	0.85	-	152
Sep-26 15.50	3.97	-	-	-	40.62	0.82	-	150
Sep-26 16.00	3.56	-	-	-	39.32	0.79	-	300
Sep-26 16.50	3.16	-	-	-	38.02	0.76	-	300
Sep-26 17.00	2.80	-	-	-	36.72	0.72	-	1,950
Sep-26 17.50	2.43	-	-	-	35.41	0.68	-	5,000
Sep-26 18.50	1.77	-	-	-	32.81	0.59	-	151
Sep-26 19.00	1.48	-	-	-	31.90	0.54	-	4,290
Sep-26 19.50	1.26	-	-	-	31.63	0.48	-	250
Sep-26 20.00	1.05	-	-	-	31.37	0.43	-	150
Sep-26 21.00	0.72	-	-	-	30.84	0.33	-	4,011
Sep-26 22.00	0.47	-	-	-	30.30	0.24	-	519
Sep-26 23.00	0.30	-	-	-	29.77	0.17	-	150
Sep-26 26.00	0.06	-	-	-	28.18	0.04	-	10
Dec-26 11.50	7.60	-	-	-	48.48	0.94	-	1
Dec-26 13.00	6.26	-	-	-	45.24	0.90	-	25
Dec-26 15.00	4.59	-	-	-	40.92	0.82	-	30
Dec-26 16.00	3.82	-	-	-	38.76	0.77	-	4,000
Dec-26 16.50	3.45	-	-	-	37.67	0.74	-	50
Dec-26 17.00	3.08	3.00	3.00	3.00	36.59	0.70	100	4,310
Dec-26 17.50	2.75	-	-	-	35.51	0.67	-	650
Dec-26 18.00	2.42	-	-	-	34.43	0.63	-	158
Dec-26 18.50	2.10	2.08	2.08	2.08	33.35	0.59	100	8
Dec-26 19.00	1.84	1.83	1.83	1.83	32.58	0.54	100	2,502
Dec-26 19.50	1.62	-	-	-	32.33	0.50	-	30
Dec-26 20.00	1.41	-	-	-	32.07	0.46	-	169
Dec-26 21.00	1.06	-	-	-	31.55	0.38	-	525
Dec-26 22.00	0.79	-	-	-	31.04	0.31	-	30
Dec-26 23.00	0.56	-	-	-	30.53	0.24	-	211
Dec-26 24.00	0.39	-	-	-	30.01	0.18	-	8
Dec-26 25.00	0.27	-	-	-	29.50	0.14	-	200
Dec-26 26.00	0.18	-	-	-	28.98	0.10	-	10
Dec-26 27.00	0.11	-	-	-	28.47	0.07	-	150
Mar-27 9.50	9.50	-	-	-	49.68	0.97	-	20
Mar-27 12.00	7.25	-	-	-	44.89	0.91	-	25
Mar-27 13.00	6.38	-	-	-	42.98	0.88	-	1
Mar-27 15.50	4.42	-	-	-	38.19	0.77	-	5
Mar-27 16.00	4.06	-	-	-	37.24	0.75	-	1,005
Mar-27 16.50	3.69	-	-	-	36.28	0.72	-	250
Mar-27 17.50	3.04	-	-	-	34.37	0.66	-	40
Mar-27 18.00	2.72	-	-	-	33.41	0.62	-	100
Mar-27 19.00	2.15	2.05	2.05	2.05	31.77	0.55	4	4
Mar-27 20.00	1.71	-	-	-	31.31	0.48	-	7
Mar-27 25.00	0.45	-	-	-	29.01	0.18	-	200
Mar-27 26.00	0.34	-	-	-	28.55	0.15	-	500
Mar-27 27.00	0.23	-	-	-	28.09	0.11	-	500
Mar-27 28.00	0.17	-	-	-	27.63	0.08	-	200
Jun-27 12.00	7.26	-	-	-	44.71	0.91	-	150
Jun-27 12.50	6.85	-	-	-	43.87	0.90	-	25
Jun-27 13.00	6.44	-	-	-	43.03	0.88	-	1
Jun-27 15.00	4.89	-	-	-	39.66	0.79	-	5
Jun-27 17.00	3.52	-	-	-	36.30	0.68	-	6,000
Jun-27 20.00	1.94	-	-	-	32.72	0.49	-	150
Jun-27 22.00	1.28	-	-	-	31.84	0.37	-	3,150
Sep-27 11.50	7.75	-	-	-	44.80	0.92	-	150
Sep-27 12.00	7.34	-	-	-	44.00	0.90	-	150
Dec-27 11.00	8.22	-	-	-	46.03	0.93	-	150
Dec-27 11.50	7.80	-	-	-	45.23	0.91	-	26
Dec-27 13.50	6.23	-	-	-	42.04	0.84	-	150
Dec-27 15.00	5.14	-	-	-	39.65	0.77	-	75
Dec-27 16.00	4.49	-	-	-	38.05	0.72	-	6,000
Dec-27 17.00	3.86	-	-	-	36.46	0.67	-	150
Dec-27 17.50	3.54	-	-	-	35.66	0.65	-	100
Dec-27 18.00	3.27	-	-	-	34.86	0.62	-	1
Dec-27 20.00	2.34	-	-	-	33.02	0.51	-	150
Dec-27 25.00	0.96	-	-	-	30.72	0.27	-	4,000
Mar-28 17.00	4.04	-	-	-	36.36	0.67	-	600
Mar-28 17.50	3.74	-	-	-	35.59	0.65	-	300
Mar-28 18.00	3.47	-	-	-	34.82	0.62	-	300
Mar-28 25.00	1.12	-	-	-	30.72	0.30	-	1
Jun-28 10.00	9.08	-	-	-	46.74	0.95	-	1
Jun-28 17.00	4.08	-	-	-	36.94	0.67	-	750
Jun-28 17.50	3.82	-	-	-	36.24	0.65	-	600
Jun-28 18.00	3.55	-	-	-	35.54	0.62	-	575
Jun-28 18.50	3.28	-	-	-	34.84	0.60	-	3
Jun-28 20.00	2.66	-	-	-	33.84	0.53	-	125
Jun-28 21.00	2.31	-	-	-	33.36	0.48	-	150
Jun-28 22.00	1.97	-	-	-	32.88	0.43	-	150
Jun-28 23.00	1.72	-	-	-	32.41	0.39	-	150
Jun-28 24.00	1.46	-	-	-	31.93	0.35	-	300
Dec-29 15.00	5.55	-	-	-	39.29	0.75	-	50

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 16.00	-	-	-	-	68.08	-	10	-
Apr-26 w0 17.50	-	-	-	-	61.06	-	10	-
Apr-26 w0 18.00	-	-	-	-	58.72	-	33	-
Apr-26 w0 18.50	-	-	-	-	56.38	-	10	-
May-26 w2 16.00	0.01	-	-	-	54.27	-0.02	-	10
May-26 w2 16.50	0.02	-	-	-	51.96	-0.04	-	10
May-26 w2 18.00	0.19	-	-	-	45.05	-0.24	-	32
May-26 w2 18.50	0.33	-	-	-	42.75	-0.38	-	11
May-26 13.50	-	-	-	-	60.99	-	-	20
May-26 14.00	-	-	-	-	58.85	-0.01	-	16
May-26 15.00	0.01	-	-	-	54.58	-0.02	-	51
May-26 15.50	0.02	-	-	-	52.45	-0.03	-	13
May-26 16.00	0.04	-	-	-	50.31	-0.05	-	30
May-26 16.50	0.07	-	-	-	48.18	-0.08	-	10
May-26 17.00	0.12	0.14	0.14	0.14	46.04	-0.13	120	165
May-26 17.50	0.19	-	-	-	43.90	-0.19	-	179
May-26 18.00	0.30	-	-	-	41.77	-0.28	-	167
May-26 18.50	0.46	-	-	-	39.63	-0.40	-	5,453
May-26 19.00	0.68	-	-	-	38.21	-0.53	-	1,307
May-26 19.50	0.99	-	-	-	37.94	-0.66	-	601
May-26 20.00	1.36	-	-	-	37.68	-0.78	-	632
May-26 21.00	2.23	-	-	-	37.15	-0.93	-	8
May-26 23.00	4.19	-	-	-	36.08	-1.00	-	1
Jun-26 5.25	-	-	-	-	83.59	-	-	1
Jun-26 7.00	-	-	-	-	76.96	-	-	23,800
Jun-26 7.25	-	-	-	-	76.01	-	-	155
Jun-26 7.50	-	-	-	-	75.06	-	-	14,802
Jun-26 7.75	-	-	-	-	74.11	-	-	3,050
Jun-26 8.00	-	-	-	-	73.16	-	-	4,593
Jun-26 8.50	-	-	-	-	71.27	-	-	25
Jun-26 8.75	-	-	-	-	70.32	-	-	175
Jun-26 9.00	-	-	-	-	69.37	-	-	2,760
Jun-26 9.25	-	-	-	-	68.42	-	-	272
Jun-26 9.50	-	-	-	-	67.48	-	-	585
Jun-26 9.75	-	-	-	-	66.53	-	-	1,159
Jun-26 10.00	-	-	-	-	65.58	-	-	5,764
Jun-26 10.50	0.01	-	-	-	63.68	-	-	3,735
Jun-26 11.00	0.01	-	-	-	61.79	-0.01	-	993
Jun-26 11.50	0.01	-	-	-	59.89	-0.01	-	2,750
Jun-26 12.00	0.02	-	-	-	58.00	-0.01	-	549
Jun-26 12.50	0.03	-	-	-	56.10	-0.02	-	815
Jun-26 13.00	0.04	-	-	-	54.20	-0.03	-	574
Jun-26 13.50	0.05	-	-	-	52.31	-0.03	-	440
Jun-26 14.00	0.07	-	-	-	50.41	-0.05	-	91
Jun-26 14.50	0.09	-	-	-	48.51	-0.06	-	100
Jun-26 15.00	0.13	-	-	-	46.62	-0.08	-	3,642
Jun-26 15.50	0.16	-	-	-	44.72	-0.10	-	2,810
Jun-26 16.00	0.22	-	-	-	42.83	-0.13	-	185
Jun-26 16.50	0.28	-	-	-	40.93	-0.17	-	321
Jun-26 17.00	0.37	-	-	-	39.03	-0.22	-	10,512
Jun-26 17.50	0.47	-	-	-	37.14	-0.27	-	117
Jun-26 18.00	0.60	-	-	-	35.24	-0.34	-	218
Jun-26 18.50	0.76	-	-	-	33.35	-0.42	-	150
Jun-26 19.00	0.98	-	-	-	32.07	-0.50	-	310
Jun-26 19.50	1.26	-	-	-	31.79	-0.59	-	300
Jun-26 20.00	1.59	1.67	1.67	1.67	31.52	-0.68	1	4
Jun-26 21.00	2.37	-	-	-	30.97	-0.82	-	336
Jun-26 22.00	3.24	-	-	-	30.42	-0.92	-	753
Jun-26 23.00	4.20	-	-	-	29.87	-0.97	-	1,950
Jul-26 15.00	0.23	-	-	-	44.55	-0.11	-	1
Sep-26 6.75	0.01	-	-	-	63.23	-	-	1
Sep-26 8.25	0.02	-	-	-	59.32	-0.01	-	5
Sep-26 9.00	0.03	-	-	-	57.37	-0.01	-	674
Sep-26 9.25	0.03	-	-	-	56.71	-0.01	-	368
Sep-26 9.50	0.04	-	-	-	56.06	-0.02	-	25
Sep-26 9.75	0.05	-	-	-	55.41	-0.02	-	200
Sep-26 10.00	0.06	-	-	-	54.76	-0.02	-	40,150
Sep-26 10.50	0.07	-	-	-	53.46	-0.03	-	300
Sep-26 11.00	0.09	-	-	-	52.16	-0.03	-	350
Sep-26 11.50	0.12	-	-	-	50.85	-0.04	-	1
Sep-26 12.00	0.14	-	-	-	49.55	-0.05	-	1
Sep-26 12.50	0.17	-	-	-	48.25	-0.06	-	52
Sep-26 13.00	0.22	-	-	-	46.95	-0.08	-	130
Sep-26 14.00	0.31	-	-	-	44.34	-0.11	-	55
Sep-26 14.50	0.37	-	-	-	43.04	-0.13	-	6
Sep-26 15.00	0.43	-	-	-	41.74	-0.15	-	603
Sep-26 15.50	0.52	-	-	-	40.43	-0.18	-	10
Sep-26 16.00	0.61	-	-	-	39.13	-0.21	-	90
Sep-26 16.50	0.71	-	-	-	37.83	-0.24	-	53
Sep-26 17.00	0.84	-	-	-	36.53	-0.28	-	4,954
Sep-26 17.50	0.97	-	-	-	35.22	-0.32	-	152
Sep-26 18.00	1.13	-	-	-	33.92	-0.37	-	85
Sep-26 18.50	1.30	-	-	-	32.62	-0.42	-	4
Sep-26 19.00	1.52	-	-	-	31.71	-0.47	-	4
Sep-26 19.50	1.79	-	-	-	31.44	-0.52	-	23
Sep-26 20.00	2.09	-	-	-	31.18	-0.58	-	2
Sep-26 21.00	2.75	-	-	-	30.65	-0.68	-	450
Sep-26 22.00	3.52	-	-	-	30.11	-0.77	-	150
Sep-26 23.00	4.36	-	-	-	29.58	-0.85	-	450
Sep-26 26.00	7.19	-	-	-	27.99	-1.00	-	50
Dec-26 5.75	0.01	-	-	-	59.41	-	-	150
Dec-26 6.00	0.01	-	-	-	58.86	-	-	10,150
Dec-26 6.25	0.01	-	-	-	58.32	-	-	150
Dec-26 6.50	0.02	-	-	-	57.78	-0.01	-	13,250
Dec-26 6.75	0.02	-	-	-	57.24	-0.01	-	450
Dec-26 7.00	0.03	-	-	-	56.70	-0.01	-	300
Dec-26 7.25	0.03	-	-	-	56.16	-0.01	-	600
Dec-26 7.50	0.04	-	-	-	55.62	-0.01	-	450
Dec-26 7.75	0.04	-	-	-	55.08	-0.01	-	451
Dec-26 8.00	0.05	-	-	-	54.54	-0.02	-	18,450
Dec-26 8.25	0.06	-	-	-	54.00	-0.02	-	15
Dec-26 8.50	0.07	-	-	-	53.46	-0.02	-	25,000
Dec-26 8.75	0.08	-	-	-	52.92	-0.02	-	311
Dec-26 9.00	0.08	-	-	-	52.38	-0.02	-	14,933
Dec-26 9.25	0.10	-	-	-	51.84	-0.03	-	75
Dec-26 9.50	0.11	-	-	-	51.30	-0.03	-	76
Dec-26 9.75	0.13	-	-	-	50.76	-0.04	-	200
Dec-26 10.00	0.14	-	-	-	50.22	-0.04	-	226
Dec-26 10.50	0.17	-	-	-	49.14	-0.05	-	300
Dec-26 11.00	0.21	-	-	-	48.05	-0.06	-	481
Dec-26 11.50	0.25	-	-	-	46.97	-0.07	-	1
Dec-26 12.00	0.30	-	-	-	45.89	-0.08	-	160
Dec-26 12.50	0.35	-	-	-	44.81	-0.10	-	250
Dec-26 13.00	0.42	-	-	-	43.73	-0.11	-	42,061
Dec-26 13.50	0.49	-	-	-	42.65	-0.13	-	400
Dec-26 14.00	0.56	-	-	-	41.57	-0.15	-	671
Dec-26 14.50	0.66	-	-	-	40.49	-0.17	-	300
Dec-26 15.00	0.75	-	-	-	39.41	-0.20	-	3,762
Dec-26 15.50	0.85	-	-	-	38.33	-0.22	-	27
Dec-26 16.00	0.98	-	-	-	37.25	-0.25	-	87
Dec-26 16.50	1.11	-	-	-	36.16	-0.28	-	520
Dec-26 17.00	1.24	-	-	-	35.08	-0.32	-	8,732
Dec-26 17.50	1.42	-	-	-	34.00	-0.36	-	50
Dec-26 18.00	1.59	-	-	-	32.92	-0.39	-	20,168
Dec-26 18.50	1.77	-	-	-	31.84	-0.44	-	12
Dec-26 19.00	2.02	-	-	-	31.07	-0.48	-	2,506
Dec-26 20.00	2.59	-	-	-	30.56	-0.57	-	5,521
Dec-26 21.00	3.25	-	-	-	30.04	-0.65	-	150
Dec-26 22.00	3.99	-	-	-	29.53	-0.72	-	150
Dec-26 23.00	4.77	-	-	-	29.02	-0.79	-	600
Mar-27 8.50	0.11	-	-	-	50.21	-0.03	-	25
Mar-27 8.75	0.13	-	-	-	49.73	-0.03	-	25
Mar-27 9.00	0.14	-	-	-	49.26	-0.03	-	25
Mar-27 9.25	0.16	-	-	-	48.78	-0.04	-	25
Mar-27 9.50	0.17	-	-	-	48.30	-0.04	-	30
Mar-27 9.75	0.19	-	-	-	47.82	-0.05	-	25
Mar-27 10.50	0.26	-	-	-	46.38	-0.06	-	175
Mar-27 11.00	0.30	-	-	-	45.43	-0.07	-	175
Mar-27 11.50	0.35	-	-	-	44.47	-0.08	-	32,000
Mar-27 12.00	0.42	0.34	0.34	0.34	43.51	-0.10	20	40
Mar-27 12.50	0.49	-	-	-	42.56	-0.11	-	40
Mar-27 13.00	0.56	-	-	-	41.60	-0.13	-	20
Mar-27 16.50	1.32	-	-	-	34.90	-0.29	-	350
Mar-27 17.00	1.47	-	-	-	33.94	-0.32	-	150
Mar-27 17.50	1.65	-	-	-	32.99	-0.35	-	150
Mar-27 20.00	2.80	-	-	-	29.93	-0.54	-	151
Jun-27 4.30	0.01	-	-	-	54.75	-	-	1
Jun-27 4.50	0.01	-	-	-	54.41	-	-	1
Jun-27 4.90	0.02	-	-	-	53.74	-	-	150
Jun-27 5.00	0.02	-	-	-	53.57	-	-	300
Jun-27 5.25	0.02	-	-	-	53.15	-0.01	-	298
Jun-27 7.00	0.08	-	-	-	50.20	-0.02	-	2
Jun-27 8.00	0.14	-	-	-	48.52	-0.03	-	1
Jun-27 8.25	0.15	-	-	-	48.10	-0.03	-	7
Jun-27 9.00	0.21	-	-	-	46.84	-0.05	-	7,000
Jun-27 9.75	0.28	-	-	-	45.57	-0.06	-	175
Jun-27 10.00	0.31	-	-	-	45.15	-0.07	-	10,000
Jun-27 11.00	0.43	-	-	-	43.47	-0.09	-	75
Jun-27 12.50	0.66	-	-	-	40.94	-0.14	-	197
Jun-27 13.00	0.77	-	-	-	40.10	-0.16	-	956
Jun-27 13.50	0.87	-	-	-	39.26	-0.17	-	150
Jun-27 14.00	0.97	-	-	-	38.42	-0.19	-	3
Jun-27 14.50	1.09	-	-	-	37.58	-0.22	-	400
Jun-27 15.00	1.23	-	-	-	36.73	-0.24	-	1,000
Jun-27 16.50	1.68	-	-	-	34.21	-0.32	-	150
Jun-27 17.00	1.86	-	-	-	33.37	-0.35	-	150
Jun-27 17.50	2.03	-	-	-	32.53	-0.38	-	150
Jun-27 18.00	2.23	-	-	-	31.68	-0.42	-	150
Jun-27 19.00	2.70	-	-	-	30.24	-0.49	-	150
Jun-27 20.00	3.29	-	-	-	29.79	-0.55	-	3
Jun-27 23.00	5.38	-	-	-	28.46	-0.73	-	150
Sep-27 7.75	0.17	-	-	-	47.69	-0.03	-	10
Sep-27 16.00	1.67	-	-	-	34.53	-0.30	-	304
Sep-27 16.50	1.85	-	-	-	33.73	-0.32	-	10
Sep-27 17.00	2.03	-	-	-	32.94	-0.35	-	379
Sep-27 17.50	2.21	-	-	-	32.14	-0.38	-	150
Sep-27 18.00	2.40	-	-	-	31.34	-0.41	-	150
Dec-27 4.40	0.03	-	-	-	52.92	-0.01	-	1
Dec-27 4.90	0.05	-	-	-	52.13	-0.01	-	150
Dec-27 5.00	0.06	-	-	-	51.97	-0.01	-	150
Dec-27 6.50	0.14	-	-	-	49.57	-0.03	-	10
Dec-27 7.00	0.18	-	-	-	48.78	-0.03	-	150
Dec-27 7.25	0.19	-	-	-	48.38	-0.04	-	150
Dec-27 7.75	0.25	-	-	-	47.58	-0.04	-	1
Dec-27 8.25	0.30	-	-	-	46.78	-0.05	-	150
Dec-27 8.50	0.33	-	-	-	46.38	-0.06	-	6,150
Dec-27 8.75	0.35	-	-	-	45.98	-0.06	-	1
Dec-27 9.00	0.38	-	-	-	45.59	-0.07	-	7,650
Dec-27 9.25	0.42	-	-	-	45.19	-0.07	-	150
Dec-27 9.50	0.45	-	-	-	44.79	-0.08	-	250
Dec-27 9.75	0.49	-	-	-	44.39	-0.08	-	150
Dec-27 10.00	0.53	-	-	-	43.99	-0.09	-	407
Dec-27 10.50	0.61	-	-	-	43.19	-0.10	-	300
Dec-27 11.00	0.68	-	-	-	42.40	-0.12	-	2,304
Dec-27 12.00	0.89	-	-	-	40.80	-0.15	-	3,300
Dec-27 12.50	0.99	-	-	-	40.00	-0.16	-	300
Dec-27 13.00	1.09	-	-	-	39.21	-0.18	-	10,000
Dec-27 13.50	1.22	-	-	-	38.41	-0.20	-	150
Dec-27 14.00	1.36	-	-	-	37.61	-0.22	-	150
Dec-27 16.00	1.95	-	-	-	34.42	-0.31	-	15,000
Dec-27 16.50	2.12	-	-	-	33.62	-0.33	-	174
Dec-27 17.00	2.29	-	-	-	32.83	-0.36	-	8,500
Dec-27 17.50	2.47	-	-	-	32.03	-0.39	-	292
Dec-27 18.00	2.69	-	-	-	31.23	-0.41	-	150
Dec-27 20.00	3.73	-	-	-	29.39	-0.53	-	150
Dec-27 21.00	4.35	-	-	-	28.93	-0.59	-	150
Dec-27 22.00	5.03	-	-	-	28.47	-0.64	-	10,302
Dec-27 23.00	5.74	-	-	-	28.01	-0.69	-	300
Dec-27 25.00	7.28	-	-	-	27.09	-0.78	-	1
Mar-28 15.00	1.75	-	-	-	35.58	-0.26	-	150
Mar-28 15.50	1.91	-	-	-	34.81	-0.28	-	150
Mar-28 18.00	2.83	-	-	-	30.96	-0.41	-	25
Mar-28 20.00	3.86	-	-	-	29.16	-0.52	-	150
Mar-28 21.00	4.48	-	-	-	28.70	-0.57	-	150
Mar-28 22.00	5.14	-	-	-	28.24	-0.63	-	150
Mar-28 23.00	5.86	-	-	-	27.78	-0.67	-	150
Jun-28 18.00	3.11	-	-	-	30.15	-0.43	-	1,250
Jun-28 19.00	3.56	-	-	-	28.93	-0.48	-	150
Jun-28 20.00	4.17	-	-	-	28.45	-0.54	-	300
Jun-28 21.00	4.78	-	-	-	27.97	-0.59	-	750
Jun-28 22.00	5.47	-	-	-	27.49	-0.64	-	1,350
Jun-28 23.00	6.17	-	-	-	27.02	-0.68	-	1,500
Dec-28 12.50	1.36	-	-	-	35.68	-0.19	-	1,500
Dec-28 16.00	2.51	-	-	-	31.71	-0.33	-	17
Dec-28 20.00	4.44	-	-	-	27.93	-0.53	-	90
Dec-29 20.00	5.04	-	-	-	27.59	-0.52	-	70

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	1.93	-	-	-	44.86	0.88	-	20
May-26 17.50	1.50	-	-	-	42.72	0.81	-	1
May-26 18.00	1.11	1.01	1.05	1.01	40.59	0.72	10	70
May-26 18.50	0.76	-	-	-	38.45	0.60	-	5
May-26 19.00	0.49	-	-	-	37.03	0.47	-	18
May-26 19.50	0.30	-	-	-	36.76	0.33	-	60
May-26 19.50	0.30	-	-	-	36.76	0.33	-	30
May-26 20.00	0.17	-	-	-	36.50	0.22	-	154
May-26 20.00	0.17	-	-	-	36.50	0.22	-	56
May-26 21.00	0.04	-	-	-	35.97	0.07	-	11
May-26 21.00	0.04	-	-	-	35.97	0.07	-	3,234
May-26 22.00	0.01	-	-	-	35.43	0.02	-	6,468
Jun-26 17.00	2.22	-	-	-	39.09	0.78	-	10
Jun-26 18.00	1.45	1.40	1.40	1.40	35.30	0.66	10	30
Jun-26 19.00	0.83	-	-	-	32.13	0.50	-	10
Jun-26 20.00	0.45	0.42	0.42	0.42	31.58	0.33	10	32
Jun-26 20.00	0.45	-	-	-	31.58	0.33	-	22
Jun-26 21.00	0.22	-	-	-	31.03	0.19	-	2
Jun-26 22.00	0.09	-	-	-	30.48	0.10	-	4
Jun-26 24.00	0.01	-	-	-	29.38	0.02	-	30
Jun-26 25.00	-	-	-	-	28.83	0.01	-	2
Jun-26 26.00	-	-	-	-	28.28	-	-	8
Jun-26 27.00	-	-	-	-	27.73	-	-	16
Jun-26 28.00	-	-	-	-	27.18	-	-	20
Sep-26 12.00	7.06	-	-	-	49.74	0.94	-	10
Sep-26 17.50	2.43	-	-	-	35.41	0.68	-	10
Sep-26 19.00	1.48	-	-	-	31.90	0.53	-	1
Sep-26 19.00	1.48	-	-	-	31.90	0.53	-	10
Sep-26 20.00	1.05	-	-	-	31.37	0.43	-	10
Sep-26 21.00	0.72	-	-	-	30.84	0.33	-	10
Sep-26 22.00	0.48	-	-	-	30.30	0.24	-	160
Dec-26 17.00	3.01	-	-	-	36.59	0.67	-	10
Dec-26 19.00	1.80	-	-	-	32.58	0.52	-	10
Dec-26 19.50	1.58	-	-	-	32.33	0.48	-	10
Dec-26 21.00	1.04	-	-	-	31.55	0.37	-	10
Dec-26 22.00	0.77	-	-	-	31.04	0.30	-	10
Dec-26 24.00	0.39	-	-	-	30.01	0.18	-	10
Dec-26 28.00	0.07	-	-	-	27.96	0.05	-	12

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 17.50	0.10	-	-	-	47.36	-0.14	-	6
May-26 16.00	0.04	-	-	-	50.31	-0.05	-	6
May-26 16.50	0.07	-	-	-	48.18	-0.08	-	20
May-26 17.00	0.12	-	-	-	46.04	-0.13	-	20
May-26 18.00	0.30	0.28	0.28	0.28	41.77	-0.28	5	35
May-26 18.50	0.45	-	-	-	39.63	-0.40	-	25
May-26 19.00	0.68	-	-	-	38.21	-0.53	-	55
May-26 19.00	0.68	-	-	-	38.21	-0.53	-	30
May-26 19.50	0.99	-	-	-	37.94	-0.66	-	25
May-26 20.00	1.36	-	-	-	37.68	-0.77	-	76
May-26 21.00	2.22	-	-	-	37.15	-0.92	-	10
Jun-26 12.00	0.02	-	-	-	58.00	-0.01	-	20
Jun-26 16.00	0.22	-	-	-	42.83	-0.13	-	20
Jun-26 18.00	0.59	0.62	0.62	0.62	35.24	-0.34	10	25
Jun-26 19.00	0.97	-	-	-	32.07	-0.50	-	21
Jun-26 19.50	1.26	-	-	-	31.79	-0.59	-	12
Jun-26 20.00	1.59	-	-	-	31.52	-0.67	-	30
Jun-26 21.00	2.35	-	-	-	30.97	-0.81	-	10
Sep-26 9.50	0.04	-	-	-	56.06	-0.02	-	600
Sep-26 10.50	0.07	-	-	-	53.46	-0.03	-	700
Sep-26 16.00	0.61	-	-	-	39.13	-0.20	-	10
Sep-26 17.00	0.83	-	-	-	36.53	-0.27	-	20
Sep-26 18.00	1.11	-	-	-	33.92	-0.36	-	10
Sep-26 19.00	1.50	-	-	-	31.71	-0.46	-	10
Sep-26 20.00	2.07	-	-	-	31.18	-0.56	-	10
Dec-26 7.25	0.03	-	-	-	56.16	-0.01	-	150
Dec-26 8.50	0.07	-	-	-	53.46	-0.02	-	150
Dec-26 8.75	0.08	-	-	-	52.92	-0.02	-	150
Dec-26 9.00	0.09	-	-	-	52.38	-0.03	-	150
Dec-26 10.00	0.14	-	-	-	50.22	-0.04	-	40
Dec-26 17.00	1.24	-	-	-	35.08	-0.31	-	23
Dec-26 17.50	1.40	-	-	-	34.00	-0.35	-	1
Dec-26 22.00	3.93	-	-	-	29.53	-0.70	-	3
Dec-26 23.00	4.71	-	-	-	29.02	-0.77	-	1
Mar-27 14.50	0.82	-	-	-	38.73	-0.18	-	10
Mar-27 18.00	1.79	-	-	-	32.03	-0.37	-	1

	Previous Close	10.66		30/04/26
	CAIXABANK Close	10.84		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 10.50	0.52	-	-	-	35.67	0.69	-	20
May-26 11.00	0.23	-	-	-	34.03	0.43	-	3
May-26 11.50	0.08	-	-	-	33.75	0.21	-	4
Jun-26 9.25	1.70	-	-	-	37.63	0.89	-	5
Jun-26 10.00	1.08	-	-	-	34.49	0.76	-	45
Jun-26 10.50	0.72	-	-	-	32.40	0.64	-	50
Jun-26 11.00	0.44	-	-	-	30.86	0.48	-	29
Jun-26 11.50	0.25	-	-	-	30.47	0.33	-	11
Sep-26 9.00	2.17	-	-	-	37.17	0.83	-	1
Sep-26 10.00	1.40	-	-	-	33.29	0.70	-	1
Sep-26 10.50	1.07	-	-	-	31.36	0.62	-	4
Sep-26 11.00	0.78	-	-	-	29.91	0.52	-	2
Sep-26 11.50	0.57	-	-	-	29.49	0.43	-	11
Sep-26 12.00	0.40	-	-	-	29.08	0.33	-	10
Sep-26 13.50	0.12	-	-	-	27.83	0.13	-	5
Dec-26 7.00	4.05	-	-	-	45.26	0.93	-	7,500
Dec-26 9.25	2.17	-	-	-	36.81	0.77	-	1
Dec-26 10.50	1.29	-	-	-	32.13	0.62	-	1,134
Dec-26 11.00	1.01	-	-	-	30.71	0.54	-	22
Dec-26 11.50	0.79	-	-	-	30.28	0.46	-	26
Dec-26 12.50	0.46	-	-	-	29.42	0.32	-	450
Mar-27 9.50	2.15	-	-	-	35.45	0.73	-	1
Mar-27 10.50	1.48	-	-	-	32.04	0.61	-	14
Jun-27 9.75	2.03	-	-	-	34.28	0.70	-	150
Jun-27 10.00	1.87	-	-	-	33.52	0.67	-	150
Jun-27 10.50	1.55	-	-	-	32.00	0.61	-	150
Jun-27 11.00	1.29	-	-	-	30.83	0.55	-	150
Dec-27 10.50	1.78	-	-	-	32.33	0.61	-	20
Dec-27 11.00	1.52	-	-	-	31.30	0.56	-	1
Dec-27 11.50	1.31	-	-	-	30.91	0.51	-	1
Jun-28 10.00	2.20	-	-	-	33.75	0.66	-	150
Jun-28 10.50	1.93	-	-	-	32.62	0.62	-	300
Jun-28 11.00	1.68	-	-	-	31.75	0.57	-	1,250
Jun-28 11.50	1.49	-	-	-	31.41	0.53	-	150

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	0.01	-	-	-	43.05	-0.01	-	3
May-26 9.25	0.01	-	-	-	41.92	-0.03	-	6
May-26 9.50	0.02	-	-	-	40.78	-0.05	-	10
May-26 9.75	0.04	-	-	-	39.64	-0.09	-	6
May-26 10.00	0.06	-	-	-	38.50	-0.14	-	21
May-26 10.50	0.17	-	-	-	36.23	-0.32	-	100
May-26 11.50	0.74	-	-	-	34.31	-0.79	-	11
Jun-26 3.20	-	-	-	-	63.37	-	-	25
Jun-26 3.40	-	-	-	-	62.53	-	-	25
Jun-26 4.90	-	-	-	-	56.26	-	-	27
Jun-26 5.50	-	-	-	-	53.75	-	-	42,005
Jun-26 6.00	-	-	-	-	51.66	-	-	20,000
Jun-26 6.75	-	-	-	-	48.52	-	-	5
Jun-26 7.00	-	-	-	-	47.48	-	-	2
Jun-26 8.00	0.02	-	-	-	43.30	-0.02	-	20
Jun-26 8.25	0.02	-	-	-	42.25	-0.03	-	252
Jun-26 8.50	0.03	-	-	-	41.21	-0.05	-	222
Jun-26 8.75	0.05	-	-	-	40.16	-0.06	-	1
Jun-26 9.00	0.07	-	-	-	39.11	-0.09	-	1
Jun-26 9.25	0.09	-	-	-	38.07	-0.11	-	1
Jun-26 9.50	0.12	-	-	-	37.02	-0.15	-	20
Jun-26 9.75	0.16	-	-	-	35.98	-0.19	-	10
Jun-26 10.00	0.21	-	-	-	34.93	-0.24	-	20
Jun-26 10.50	0.36	-	-	-	32.84	-0.37	-	2
Jun-26 11.00	0.58	-	-	-	31.30	-0.52	-	10
Jul-26 8.50	0.08	-	-	-	40.51	-0.08	-	2
Sep-26 5.50	0.01	-	-	-	51.88	-0.01	-	70,900
Sep-26 7.75	0.12	-	-	-	43.16	-0.08	-	3
Sep-26 8.00	0.14	-	-	-	42.19	-0.09	-	174
Sep-26 8.50	0.20	-	-	-	40.26	-0.13	-	1,001
Sep-26 9.00	0.28	-	-	-	38.32	-0.18	-	1
Sep-26 10.50	0.67	-	-	-	32.51	-0.39	-	3
Sep-26 11.00	0.89	-	-	-	31.06	-0.48	-	8
Sep-26 11.50	1.17	-	-	-	30.64	-0.58	-	1
Dec-26 5.25	0.04	-	-	-	50.95	-0.02	-	75
Dec-26 6.75	0.14	-	-	-	45.32	-0.07	-	40,000
Dec-26 7.25	0.18	-	-	-	43.45	-0.09	-	1
Dec-26 8.00	0.28	-	-	-	40.63	-0.14	-	100
Dec-26 8.25	0.32	-	-	-	39.70	-0.16	-	100
Dec-26 8.50	0.37	-	-	-	38.76	-0.18	-	103
Dec-26 8.75	0.41	-	-	-	37.82	-0.20	-	10
Dec-26 9.00	0.46	-	-	-	36.88	-0.22	-	11
Dec-26 9.50	0.59	-	-	-	35.01	-0.27	-	2
Dec-26 10.00	0.73	-	-	-	33.13	-0.33	-	76
Dec-26 10.50	0.90	-	-	-	31.26	-0.40	-	1,003
Dec-26 11.00	1.12	-	-	-	29.84	-0.48	-	40
Dec-26 11.50	1.40	-	-	-	29.41	-0.56	-	1
Mar-27 6.00	0.13	-	-	-	45.62	-0.05	-	19,000
Mar-27 6.50	0.17	-	-	-	43.91	-0.07	-	49,800
Mar-27 8.75	0.51	-	-	-	36.23	-0.21	-	350
Mar-27 10.00	0.85	-	-	-	31.97	-0.34	-	251
Mar-27 11.50	1.51	-	-	-	28.55	-0.54	-	1
Jun-27 10.00	1.03	-	-	-	30.80	-0.36	-	4,000
Jun-27 10.50	1.21	-	-	-	29.28	-0.42	-	150
Dec-27 3.50	0.04	-	-	-	46.48	-0.01	-	1
Dec-27 4.20	0.08	-	-	-	44.60	-0.03	-	1
Dec-27 5.50	0.19	-	-	-	41.13	-0.06	-	160
Dec-27 5.75	0.22	-	-	-	40.46	-0.07	-	1
Dec-27 6.00	0.25	-	-	-	39.79	-0.08	-	150
Dec-27 8.00	0.60	-	-	-	34.44	-0.19	-	150
Dec-27 8.25	0.67	-	-	-	33.77	-0.21	-	225
Dec-27 8.50	0.73	-	-	-	33.10	-0.23	-	150
Dec-27 8.75	0.80	-	-	-	32.43	-0.25	-	150
Dec-27 9.00	0.86	-	-	-	31.76	-0.27	-	150
Dec-27 9.25	0.94	-	-	-	31.09	-0.29	-	150
Dec-27 9.50	1.02	-	-	-	30.42	-0.32	-	150
Dec-27 9.75	1.11	-	-	-	29.76	-0.34	-	150
Dec-27 10.00	1.19	-	-	-	29.09	-0.37	-	150
Jun-28 8.50	0.88	-	-	-	31.59	-0.25	-	150
Jun-28 9.00	1.04	-	-	-	30.47	-0.29	-	150
Jun-28 9.25	1.13	-	-	-	29.91	-0.31	-	150
Jun-28 9.50	1.21	-	-	-	29.35	-0.34	-	300
Jun-28 9.75	1.30	-	-	-	28.79	-0.36	-	150
Jun-28 10.00	1.39	-	-	-	28.23	-0.38	-	150
Dec-28 4.50	0.16	-	-	-	38.30	-0.05	-	15,000
Dec-28 8.75	1.09	-	-	-	30.59	-0.28	-	450
Dec-28 11.50	2.31	-	-	-	26.41	-0.51	-	400
Dec-29 5.00	0.31	-	-	-	34.99	-0.08	-	16,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 11.50	0.09	-	-	-	33.75	0.21	-	5,294
May-26 12.00	0.02	-	-	-	33.48	0.07	-	10,588
Jun-26 8.50	2.40	-	-	-	40.77	0.95	-	25
Jun-26 8.75	2.16	-	-	-	39.72	0.94	-	100
Jun-26 11.00	0.44	-	-	-	30.86	0.48	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 9.50	0.12	-	-	-	37.02	-0.15	-	10
Jun-26 10.00	0.21	-	-	-	34.93	-0.24	-	10

	Previous Close	28.60		30/04/26
	CELLNEX Close	28.62		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	2.03	-	-	-	44.19	0.76	-	1
May-26 28.00	1.34	-	-	-	42.67	0.62	-	20
May-26 29.00	0.81	0.83	0.83	0.83	41.72	0.46	1	12
May-26 31.00	0.24	-	-	-	41.72	0.19	-	1
May-26 32.00	0.12	-	-	-	41.72	0.10	-	1
May-26 33.00	0.05	-	-	-	41.72	0.05	-	3
May-26 34.00	0.02	-	-	-	41.72	0.02	-	1,085
May-26 35.00	0.01	-	-	-	41.72	0.01	-	1,185
Jun-26 20.00	8.71	-	-	-	47.55	0.98	-	1
Jun-26 24.00	4.93	-	-	-	41.63	0.89	-	1
Jun-26 26.00	3.27	-	-	-	38.68	0.78	-	18
Jun-26 27.00	2.53	-	-	-	37.20	0.69	-	33
Jun-26 28.00	1.88	-	-	-	35.72	0.60	-	18
Jun-26 29.00	1.34	-	-	-	34.60	0.49	-	2
Jun-26 30.00	0.93	-	-	-	34.08	0.39	-	27
Jun-26 31.00	0.61	0.45	0.45	0.45	33.55	0.29	8	27
Jun-26 32.00	0.38	-	-	-	33.03	0.20	-	101
Jun-26 33.00	0.23	-	-	-	32.50	0.14	-	29
Jun-26 34.00	0.13	-	-	-	31.98	0.08	-	3
Jun-26 36.00	0.03	-	-	-	30.93	0.03	-	25
Jun-26 46.00	-	-	-	-	25.69	-	-	25
Sep-26 26.00	3.84	-	-	-	34.82	0.72	-	7
Sep-26 27.00	3.15	-	-	-	33.49	0.65	-	15
Sep-26 28.00	2.52	-	-	-	32.16	0.58	-	45
Sep-26 29.00	2.00	-	-	-	31.21	0.51	-	25
Sep-26 30.00	1.57	-	-	-	30.87	0.44	-	62
Sep-26 31.00	1.23	-	-	-	30.54	0.37	-	10
Sep-26 32.00	0.94	-	-	-	30.20	0.30	-	55
Sep-26 33.00	0.69	-	-	-	29.86	0.24	-	25
Sep-26 34.00	0.52	-	-	-	29.52	0.19	-	41
Sep-26 35.00	0.37	-	-	-	29.19	0.15	-	30
Sep-26 36.00	0.26	-	-	-	28.85	0.11	-	25
Sep-26 37.00	0.18	-	-	-	28.51	0.08	-	25
Sep-26 38.00	0.12	-	-	-	28.17	0.06	-	25
Sep-26 39.00	0.08	-	-	-	27.83	0.04	-	25
Sep-26 40.00	0.05	-	-	-	27.50	0.03	-	25
Dec-26 18.00	10.91	-	-	-	43.82	0.94	-	2
Dec-26 24.00	5.86	-	-	-	36.56	0.78	-	11
Dec-26 25.00	5.15	-	-	-	35.34	0.73	-	2
Dec-26 28.00	3.17	-	-	-	31.71	0.59	-	98
Dec-26 29.00	2.66	-	-	-	30.86	0.53	-	60
Dec-26 30.00	2.22	-	-	-	30.59	0.48	-	147
Dec-26 31.00	1.86	-	-	-	30.32	0.42	-	110
Dec-26 32.00	1.52	-	-	-	30.05	0.37	-	217
Dec-26 33.00	1.25	-	-	-	29.79	0.32	-	120
Dec-26 34.00	1.01	-	-	-	29.52	0.27	-	190
Dec-26 35.00	0.81	-	-	-	29.25	0.23	-	115
Dec-26 36.00	0.64	-	-	-	28.98	0.19	-	85
Dec-26 37.00	0.50	-	-	-	28.72	0.16	-	85
Dec-26 38.00	0.39	-	-	-	28.45	0.13	-	25
Dec-26 39.00	0.29	-	-	-	28.18	0.10	-	25
Dec-26 40.00	0.23	-	-	-	27.91	0.08	-	125
Dec-26 42.00	0.12	-	-	-	27.38	0.05	-	25
Dec-26 44.00	0.06	-	-	-	26.84	0.03	-	25
Dec-26 45.00	0.05	-	-	-	26.57	0.02	-	25
Dec-26 46.00	0.03	-	-	-	26.30	0.02	-	25
Mar-27 20.00	9.24	-	-	-	39.11	0.89	-	5
Mar-27 26.00	4.76	-	-	-	33.17	0.68	-	1
Mar-27 27.00	4.13	-	-	-	32.18	0.64	-	25
Mar-27 29.00	3.03	-	-	-	30.47	0.54	-	1
Mar-27 30.00	2.59	-	-	-	30.18	0.49	-	300
Mar-27 31.00	2.22	-	-	-	29.89	0.44	-	75
Mar-27 32.00	1.88	-	-	-	29.60	0.40	-	20
Mar-27 33.00	1.57	-	-	-	29.30	0.35	-	51
Mar-27 34.00	1.32	-	-	-	29.01	0.31	-	25
Mar-27 35.00	1.08	-	-	-	28.72	0.27	-	25
Jun-27 25.00	5.64	-	-	-	33.30	0.72	-	1
Jun-27 28.00	3.84	-	-	-	30.82	0.59	-	100
Jun-27 29.00	3.34	-	-	-	30.20	0.55	-	100
Jun-27 30.00	2.90	-	-	-	29.92	0.50	-	125
Jun-27 31.00	2.54	-	-	-	29.64	0.46	-	150
Jun-27 32.00	2.19	-	-	-	29.37	0.42	-	100
Jun-27 33.00	1.87	-	-	-	29.09	0.38	-	100
Jun-27 34.00	1.61	-	-	-	28.81	0.34	-	175
Jun-27 35.00	1.36	-	-	-	28.53	0.30	-	150
Jun-27 36.00	1.15	-	-	-	28.25	0.26	-	125
Jun-27 37.00	0.97	-	-	-	27.97	0.23	-	125
Jun-27 38.00	0.80	-	-	-	27.69	0.20	-	75
Jun-27 39.00	0.66	-	-	-	27.41	0.17	-	75
Jun-27 40.00	0.54	-	-	-	27.13	0.15	-	50
Jun-27 41.00	0.43	-	-	-	26.85	0.12	-	50
Jun-27 42.00	0.36	-	-	-	26.57	0.11	-	50
Jun-27 43.00	0.29	-	-	-	26.29	0.09	-	50
Jun-27 44.00	0.22	-	-	-	26.01	0.07	-	50
Jun-27 45.00	0.18	-	-	-	25.73	0.06	-	50
Jun-27 46.00	0.14	-	-	-	25.45	0.05	-	50
Jun-27 49.00	0.06	-	-	-	24.61	0.02	-	50
Jun-27 50.00	0.04	-	-	-	24.33	0.02	-	411
Sep-27 34.00	1.90	-	-	-	28.49	0.36	-	20
Sep-27 35.00	1.64	-	-	-	28.17	0.32	-	100
Sep-27 36.00	1.39	-	-	-	27.86	0.29	-	75
Sep-27 37.00	1.19	-	-	-	27.54	0.26	-	75
Sep-27 41.00	0.59	-	-	-	26.29	0.15	-	50
Dec-27 25.00	6.22	-	-	-	32.53	0.71	-	25
Dec-27 26.00	5.65	-	-	-	31.93	0.67	-	2
Dec-27 27.00	5.07	-	-	-	31.32	0.64	-	2,500
Dec-27 28.00	4.55	-	-	-	30.72	0.60	-	7
Dec-27 29.00	4.09	-	-	-	30.23	0.56	-	1
Dec-27 30.00	3.66	-	-	-	29.95	0.53	-	100
Dec-27 31.00	3.26	-	-	-	29.67	0.49	-	75
Dec-27 32.00	2.93	-	-	-	29.40	0.46	-	51
Dec-27 33.00	2.59	-	-	-	29.12	0.42	-	25
Dec-27 34.00	2.27	-	-	-	28.84	0.39	-	74
Dec-27 35.00	2.02	-	-	-	28.56	0.36	-	25
Dec-27 37.00	1.53	-	-	-	28.00	0.29	-	25
Dec-27 38.00	1.34	-	-	-	27.72	0.27	-	570
Dec-27 40.00	1.00	-	-	-	27.16	0.21	-	48
Dec-27 44.00	0.51	-	-	-	26.04	0.13	-	25
Mar-28 29.00	4.34	-	-	-	30.50	0.57	-	11
Dec-29 40.00	2.77	-	-	-	29.23	0.37	-	1,260

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 23.00	0.02	-	-	-	51.71	-0.02	-	11
May-26 24.00	0.04	-	-	-	50.19	-0.04	-	31
May-26 25.00	0.10	-	-	-	48.66	-0.08	-	48
May-26 26.00	0.22	0.38	0.38	0.36	47.14	-0.15	2	64
May-26 27.00	0.41	0.44	0.44	0.44	45.61	-0.25	1	8
May-26 28.00	0.73	-	-	-	44.09	-0.38	-	10
May-26 32.00	3.49	-	-	-	43.14	-0.89	-	10
Jun-26 19.00	0.02	-	-	-	49.08	-0.01	-	10
Jun-26 22.00	0.10	-	-	-	44.64	-0.05	-	1
Jun-26 23.00	0.16	-	-	-	43.16	-0.07	-	2,138
Jun-26 24.00	0.25	-	-	-	41.68	-0.11	-	3,810
Jun-26 25.00	0.39	0.35	0.40	0.35	40.20	-0.16	21	117
Jun-26 26.00	0.58	-	-	-	38.73	-0.23	-	212
Jun-26 27.00	0.84	-	-	-	37.25	-0.31	-	133
Jun-26 28.00	1.19	-	-	-	35.77	-0.40	-	4
Jun-26 29.00	1.65	-	-	-	34.65	-0.51	-	1
Jun-26 30.00	2.24	-	-	-	34.13	-0.62	-	14
Jun-26 31.00	2.92	-	-	-	33.60	-0.72	-	82
Jun-26 32.00	3.70	-	-	-	33.08	-0.80	-	157
Jun-26 33.00	4.55	-	-	-	32.55	-0.87	-	1
Jul-26 22.00	0.24	0.28	0.28	0.28	42.79	-0.08	1	11
Jul-26 23.00	0.34	-	-	-	41.33	-0.12	-	5
Jul-26 25.00	0.67	-	-	-	38.42	-0.21	-	1
Sep-26 20.00	0.27	-	-	-	42.47	-0.07	-	1
Sep-26 21.00	0.35	-	-	-	41.14	-0.09	-	10
Sep-26 22.00	0.48	-	-	-	39.81	-0.12	-	45
Sep-26 23.00	0.62	-	-	-	38.48	-0.16	-	13
Sep-26 24.00	0.82	-	-	-	37.15	-0.20	-	231
Sep-26 25.00	1.03	-	-	-	35.83	-0.24	-	70
Sep-26 26.00	1.31	-	-	-	34.50	-0.30	-	87
Sep-26 27.00	1.63	-	-	-	33.17	-0.36	-	50
Sep-26 28.00	2.00	-	-	-	31.84	-0.43	-	61
Sep-26 29.00	2.49	-	-	-	30.89	-0.50	-	28
Sep-26 30.00	3.06	-	-	-	30.55	-0.58	-	1
Dec-26 18.00	0.30	-	-	-	42.35	-0.06	-	2,000
Dec-26 20.00	0.49	-	-	-	39.93	-0.10	-	20
Dec-26 21.00	0.63	-	-	-	38.72	-0.12	-	225
Dec-26 22.00	0.77	-	-	-	37.51	-0.15	-	129
Dec-26 23.00	0.97	-	-	-	36.30	-0.19	-	1,479
Dec-26 24.00	1.16	-	-	-	35.09	-0.22	-	2,501
Dec-26 25.00	1.43	-	-	-	33.87	-0.26	-	60
Dec-26 26.00	1.70	-	-	-	32.66	-0.31	-	77
Dec-26 27.00	2.04	-	-	-	31.45	-0.36	-	54
Dec-26 29.00	2.88	-	-	-	29.39	-0.48	-	3
Dec-26 30.00	3.44	-	-	-	29.12	-0.54	-	1
Dec-26 32.00	4.75	-	-	-	28.58	-0.66	-	50
Dec-26 33.00	5.50	-	-	-	28.32	-0.71	-	25
Dec-26 34.00	6.27	-	-	-	28.05	-0.77	-	50
Dec-26 36.00	7.94	-	-	-	27.51	-0.85	-	25
Dec-26 38.00	9.75	-	-	-	26.98	-0.91	-	25
Dec-26 39.00	10.68	-	-	-	26.71	-0.94	-	50
Dec-26 40.00	11.63	-	-	-	26.44	-0.96	-	50
Mar-27 20.00	0.66	-	-	-	36.73	-0.12	-	1
Mar-27 23.00	1.21	1.07	1.07	1.07	33.76	-0.21	1	1
Mar-27 24.00	1.46	-	-	-	32.77	-0.24	-	2
Mar-27 25.00	1.74	1.79	1.79	1.79	31.78	-0.28	50	75
Mar-27 28.00	2.80	-	-	-	28.81	-0.43	-	5
Mar-27 30.00	3.84	-	-	-	27.80	-0.53	-	10
Mar-27 31.00	4.48	-	-	-	27.51	-0.58	-	2
Mar-27 36.00	8.17	-	-	-	26.05	-0.81	-	25
Mar-27 37.00	9.01	-	-	-	25.76	-0.84	-	25
Mar-27 38.00	9.89	-	-	-	25.47	-0.87	-	25
Jun-27 22.00	1.16	-	-	-	32.69	-0.19	-	1
Jun-27 24.00	1.68	-	-	-	31.04	-0.26	-	50
Jun-27 26.00	2.31	-	-	-	29.39	-0.34	-	1,500
Jun-27 30.00	4.13	-	-	-	26.83	-0.53	-	25
Jun-27 31.00	4.76	-	-	-	26.55	-0.57	-	75
Jun-27 32.00	5.39	-	-	-	26.28	-0.62	-	50
Jun-27 33.00	6.10	-	-	-	26.00	-0.66	-	50
Jun-27 34.00	6.82	-	-	-	25.72	-0.71	-	100
Jun-27 35.00	7.57	-	-	-	25.44	-0.75	-	100
Jun-27 36.00	8.37	-	-	-	25.16	-0.78	-	125
Jun-27 37.00	9.17	-	-	-	24.88	-0.82	-	100
Jun-27 38.00	10.03	-	-	-	24.60	-0.84	-	100
Jun-27 39.00	10.89	-	-	-	24.32	-0.87	-	75
Jun-27 40.00	11.78	-	-	-	24.04	-0.90	-	100
Jun-27 41.00	12.70	-	-	-	23.76	-0.92	-	2
Sep-27 21.00	1.07	-	-	-	32.04	-0.16	-	1
Sep-27 36.00	8.45	-	-	-	24.31	-0.76	-	25
Sep-27 37.00	9.24	-	-	-	23.99	-0.80	-	25
Dec-27 21.00	1.18	-	-	-	31.09	-0.17	-	1
Dec-27 30.00	4.53	-	-	-	26.09	-0.51	-	75
Dec-27 31.00	5.14	-	-	-	25.81	-0.55	-	50
Dec-27 32.00	5.77	-	-	-	25.54	-0.59	-	26
Dec-27 33.00	6.42	-	-	-	25.26	-0.63	-	25
Dec-27 34.00	7.14	-	-	-	24.98	-0.67	-	25
Mar-28 21.00	1.33	-	-	-	30.46	-0.18	-	25
Mar-28 22.00	1.60	-	-	-	29.94	-0.21	-	100
Mar-28 24.00	2.18	-	-	-	28.89	-0.27	-	100

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 28.00	1.87	-	-	-	35.72	0.60	-	110
Jun-26 30.00	0.92	-	-	-	34.08	0.39	-	60
Jun-26 33.00	0.23	-	-	-	32.50	0.14	-	25
Jun-26 34.00	0.13	-	-	-	31.98	0.09	-	945
Jun-26 35.00	0.07	-	-	-	31.46	0.05	-	875
Sep-26 28.00	2.50	-	-	-	32.16	0.57	-	25
Sep-26 31.00	1.22	-	-	-	30.54	0.36	-	25
Sep-26 32.00	0.93	-	-	-	30.20	0.30	-	25
Sep-26 33.00	0.70	-	-	-	29.86	0.24	-	25
Dec-26 28.00	3.17	-	-	-	31.71	0.58	-	50
Dec-26 29.00	2.65	-	-	-	30.86	0.52	-	2
Dec-26 32.00	1.52	-	-	-	30.05	0.36	-	50

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 28.00	0.73	-	-	-	44.09	-0.38	-	10
Jun-26 24.00	0.25	-	-	-	41.68	-0.11	-	1
Jun-26 25.00	0.39	-	-	-	40.20	-0.16	-	3
Jun-26 30.00	2.22	-	-	-	34.13	-0.61	-	70
Sep-26 24.00	0.80	-	-	-	37.15	-0.19	-	1
Sep-26 25.00	1.03	-	-	-	35.83	-0.24	-	10

	Previous Close	28.65		30/04/26
	CIE AUTOMOTIVE Close	29.00		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 25.00	4.08	-	-	-	19.96	0.98	-	2
Jun-26 27.00	2.23	-	-	-	19.23	0.86	-	25
Jun-26 29.00	0.83	-	-	-	18.49	0.53	-	25
Sep-26 28.00	1.74	-	-	-	17.86	0.66	-	1
Sep-26 29.00	1.18	-	-	-	17.56	0.52	-	1
Sep-26 31.00	0.46	-	-	-	17.17	0.26	-	11
Sep-26 33.00	0.14	-	-	-	16.78	0.10	-	1
Dec-26 31.00	0.86	-	-	-	17.75	0.34	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 27.00	0.02	-	-	-	19.59	-0.03	-	2
Jun-26 26.00	0.05	-	-	-	18.88	-0.05	-	1
Jun-26 28.00	0.35	-	-	-	18.15	-0.28	-	10
Jun-26 29.00	0.73	-	-	-	17.78	-0.48	-	42
Jun-26 30.00	1.33	-	-	-	17.54	-0.68	-	10

	Previous Close	5.40		30/04/26
	COLONIAL Close	5.45		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 5.50	0.09	-	-	-	25.68	0.45	-	1
Jun-26 3.50	1.96	-	-	-	32.30	1.00	-	3
Jun-26 5.00	0.49	-	-	-	24.22	0.87	-	57
Jun-26 5.25	0.29	-	-	-	22.88	0.71	-	10
Jun-26 6.00	0.02	-	-	-	20.02	0.09	-	20
Sep-26 5.25	0.34	-	-	-	24.60	0.65	-	45
Sep-26 5.75	0.12	-	-	-	23.29	0.30	-	20
Dec-26 4.00	1.46	-	-	-	26.55	1.00	-	12
Dec-26 4.60	0.88	-	-	-	25.23	0.93	-	65
Dec-26 5.25	0.39	-	-	-	23.80	0.59	-	5
Dec-26 5.50	0.27	-	-	-	23.28	0.45	-	4
Dec-26 9.50	-	-	-	-	17.17	-	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.80	-	-	-	-	20.42	-	-	2
May-26 4.90	-	-	-	-	19.93	-	-	8
May-26 5.00	-	-	-	-	19.44	-0.01	-	6
May-26 5.50	0.10	-	-	-	17.05	-0.59	-	1
Jun-26 4.60	-	-	-	-	14.03	-0.01	-	3
Jun-26 4.70	-	-	-	-	13.50	-0.03	-	12
Jun-26 4.80	0.01	-	-	-	12.96	-0.07	-	2
Jun-26 4.90	0.02	-	-	-	12.42	-0.14	-	11
Jun-26 5.00	0.03	-	-	-	11.88	-0.25	-	272
Jun-26 5.25	0.14	-	-	-	10.54	-0.69	-	9
Jun-26 5.50	0.36	-	-	-	9.30	-0.97	-	50
Jun-26 5.75	0.60	-	-	-	8.49	-1.00	-	75
Jun-26 6.00	0.85	-	-	-	7.68	-1.00	-	5
Sep-26 4.70	0.07	-	-	-	19.48	-0.20	-	1
Sep-26 4.80	0.10	-	-	-	19.15	-0.25	-	10
Sep-26 5.00	0.16	-	-	-	18.47	-0.37	-	221
Sep-26 5.50	0.43	-	-	-	16.85	-0.72	-	9
Dec-26 4.00	0.02	-	-	-	21.54	-0.05	-	1
Dec-26 4.30	0.05	-	-	-	20.88	-0.11	-	2,000
Dec-26 4.80	0.16	-	-	-	19.78	-0.28	-	2
Dec-26 4.90	0.19	-	-	-	19.56	-0.33	-	2
Dec-26 5.00	0.23	-	-	-	19.34	-0.38	-	10
Dec-26 5.25	0.34	-	-	-	18.79	-0.51	-	952
Dec-26 5.50	0.49	-	-	-	18.27	-0.65	-	100
Mar-27 4.80	0.19	-	-	-	19.55	-0.29	-	1
Mar-27 4.90	0.23	-	-	-	19.39	-0.33	-	1
Mar-27 5.00	0.27	-	-	-	19.24	-0.38	-	100
Mar-27 5.50	0.53	-	-	-	18.46	-0.61	-	4

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 5.00	0.04	-	-	-	11.88	-0.25	-	1

	Previous Close	18.38		30/04/26
	EBRO FOODS Close	18.16		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 19.00	0.19	-	-	-	17.38	0.27	-	1
Jun-26 19.50	0.09	-	-	-	17.38	0.15	-	2
Sep-26 19.00	0.40	-	-	-	16.72	0.34	-	3

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 18.00	0.17	0.12	0.12	0.12	16.76	-0.38	1	1
May-26 18.50	0.44	-	-	-	16.61	-0.70	-	1
Jun-26 16.00	0.01	-	-	-	18.32	-0.03	-	1
Jun-26 16.50	0.04	-	-	-	17.97	-0.06	-	3
Jun-26 17.00	0.09	-	-	-	17.62	-0.14	-	1
Jun-26 17.50	0.19	-	-	-	17.27	-0.26	-	3
Jun-26 18.00	0.36	-	-	-	16.92	-0.42	-	3
Sep-26 17.00	0.34	0.36	0.36	0.36	17.33	-0.27	1	1
Sep-26 17.50	0.50	-	-	-	17.02	-0.37	-	1
Dec-26 18.50	1.25	-	-	-	16.17	-0.58	-	2

	Previous Close	16.94		30/04/26
	ENAGAS Close	17.05		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.00	3.06	-	-	-	27.56	1.00	-	2
May-26 15.00	2.06	-	-	-	25.43	0.99	-	4
May-26 16.00	1.09	1.07	1.07	1.07	23.30	0.92	1	1
May-26 17.00	0.33	-	-	-	21.17	0.54	-	63
May-26 17.50	0.12	-	-	-	20.63	0.28	-	54
Jun-26 9.50	7.58	-	-	-	37.62	1.00	-	10
Jun-26 12.00	5.08	-	-	-	32.44	1.00	-	31
Jun-26 13.00	4.09	-	-	-	30.36	0.99	-	10
Jun-26 13.50	3.60	-	-	-	29.33	0.99	-	36
Jun-26 14.00	3.11	-	-	-	28.29	0.97	-	54
Jun-26 14.50	2.62	-	-	-	27.25	0.95	-	42
Jun-26 15.00	2.16	-	-	-	26.22	0.92	-	104
Jun-26 15.50	1.71	-	-	-	25.18	0.86	-	1,470
Jun-26 17.00	0.61	-	-	-	22.07	0.54	-	3
Jun-26 17.50	0.37	-	-	-	21.44	0.40	-	17
Jun-26 18.00	0.21	-	-	-	20.86	0.27	-	14
Jun-26 18.50	0.10	-	-	-	20.27	0.16	-	7
Jun-26 19.00	0.04	-	-	-	19.68	0.08	-	1
Sep-26 10.00	7.09	-	-	-	35.52	1.00	-	20
Sep-26 11.50	5.59	-	-	-	32.74	1.00	-	15
Sep-26 12.50	4.60	-	-	-	30.88	0.99	-	10
Sep-26 13.50	3.63	-	-	-	29.02	0.97	-	10
Sep-26 14.00	3.15	-	-	-	28.09	0.94	-	1
Sep-26 14.50	2.69	-	-	-	27.17	0.91	-	14
Sep-26 15.00	2.25	-	-	-	26.24	0.86	-	1
Sep-26 15.50	1.83	-	-	-	25.31	0.80	-	3
Sep-26 16.00	1.45	-	-	-	24.38	0.72	-	91
Sep-26 17.50	0.58	-	-	-	21.93	0.42	-	1
Sep-26 18.00	0.40	-	-	-	21.37	0.32	-	7
Sep-26 18.50	0.26	-	-	-	20.81	0.23	-	26
Dec-26 13.50	3.70	-	-	-	29.46	0.92	-	146
Dec-26 14.00	3.25	-	-	-	28.69	0.88	-	160
Dec-26 14.50	2.83	-	-	-	27.92	0.84	-	1
Dec-26 15.00	2.44	-	-	-	27.15	0.78	-	6
Dec-26 15.50	2.06	-	-	-	26.37	0.72	-	25
Dec-26 16.00	1.73	-	-	-	25.60	0.65	-	412
Dec-26 17.00	1.15	-	-	-	24.06	0.51	-	6
Dec-26 17.50	0.92	-	-	-	23.60	0.45	-	25
Dec-26 18.00	0.73	-	-	-	23.18	0.38	-	21
Dec-26 19.00	0.43	-	-	-	22.34	0.26	-	82
Dec-26 19.50	0.33	-	-	-	21.92	0.21	-	123
Dec-26 20.00	0.23	-	-	-	21.50	0.17	-	26
Mar-27 14.00	3.28	-	-	-	27.98	0.87	-	1
Mar-27 15.50	2.15	-	-	-	26.19	0.70	-	301
Mar-27 16.00	1.82	-	-	-	25.59	0.64	-	2
Mar-27 16.50	1.55	-	-	-	25.00	0.57	-	5
Mar-27 17.00	1.28	1.15	1.15	1.15	24.40	0.51	1	56
Mar-27 17.50	1.08	-	-	-	24.10	0.45	-	33
Mar-27 18.00	0.89	-	-	-	23.84	0.40	-	1
Mar-27 19.00	0.60	-	-	-	23.31	0.30	-	50
Mar-27 19.50	0.48	-	-	-	23.05	0.25	-	10
Mar-27 20.00	0.38	-	-	-	22.78	0.21	-	99
Dec-27 16.00	2.07	-	-	-	24.44	0.61	-	1
Dec-27 21.00	0.50	-	-	-	22.52	0.22	-	10
Dec-28 16.00	1.92	-	-	-	20.82	0.59	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 14.50	-	-	-	-	27.59	-	-	10
May-26 15.00	-	-	-	-	26.53	-0.01	-	1
May-26 15.50	0.01	-	-	-	25.46	-0.03	-	10
May-26 16.00	0.04	-	-	-	24.40	-0.09	-	2
May-26 16.50	0.11	-	-	-	23.33	-0.23	-	51
May-26 17.00	0.28	-	-	-	22.27	-0.46	-	10
Jun-26 10.00	-	-	-	-	36.25	-	-	20,000
Jun-26 11.50	-	-	-	-	33.14	-	-	1
Jun-26 12.00	-	-	-	-	32.11	-	-	61
Jun-26 12.50	-	-	-	-	31.07	-	-	1,511
Jun-26 13.00	-	-	-	-	30.03	-0.01	-	284
Jun-26 13.50	0.01	-	-	-	29.00	-0.01	-	387
Jun-26 14.00	0.02	-	-	-	27.96	-0.02	-	329
Jun-26 14.50	0.03	-	-	-	26.92	-0.04	-	185
Jun-26 15.00	0.06	-	-	-	25.89	-0.08	-	36
Jun-26 15.50	0.11	-	-	-	24.85	-0.14	-	2
Jun-26 16.00	0.20	-	-	-	23.82	-0.22	-	25
Jun-26 16.50	0.32	-	-	-	22.78	-0.32	-	5
Jun-26 17.00	0.51	-	-	-	21.74	-0.46	-	1
Jul-26 16.00	0.46	-	-	-	23.06	-0.36	-	55
Jul-26 17.00	0.92	-	-	-	21.00	-0.60	-	1
Sep-26 12.00	0.04	-	-	-	29.80	-0.03	-	6
Sep-26 12.50	0.06	-	-	-	28.87	-0.05	-	12
Sep-26 13.00	0.09	0.12	0.12	0.12	27.94	-0.07	9	217
Sep-26 13.50	0.13	-	-	-	27.01	-0.10	-	30
Sep-26 14.00	0.19	-	-	-	26.08	-0.13	-	44
Sep-26 14.50	0.27	-	-	-	25.16	-0.18	-	1
Sep-26 15.00	0.36	-	-	-	24.23	-0.23	-	25
Sep-26 15.50	0.49	-	-	-	23.30	-0.30	-	45
Sep-26 16.00	0.65	-	-	-	22.37	-0.38	-	7
Sep-26 16.50	0.84	-	-	-	21.44	-0.47	-	10
Sep-26 17.50	1.39	-	-	-	19.92	-0.66	-	3
Dec-26 12.00	0.15	-	-	-	30.73	-0.07	-	150
Dec-26 12.50	0.19	-	-	-	29.96	-0.09	-	2
Dec-26 13.00	0.25	-	-	-	29.19	-0.12	-	227
Dec-26 13.50	0.32	-	-	-	28.41	-0.15	-	51
Dec-26 14.00	0.41	-	-	-	27.64	-0.19	-	280
Dec-26 14.50	0.51	-	-	-	26.87	-0.23	-	126
Dec-26 15.00	0.65	-	-	-	26.10	-0.27	-	552
Dec-26 15.50	0.79	-	-	-	25.32	-0.33	-	25
Mar-27 12.00	0.22	-	-	-	28.18	-0.10	-	1
Mar-27 14.00	0.56	-	-	-	25.80	-0.22	-	208
Mar-27 14.50	0.71	-	-	-	25.20	-0.27	-	26
Mar-27 15.00	0.85	-	-	-	24.60	-0.31	-	25
Mar-27 16.00	1.23	-	-	-	23.41	-0.42	-	400
Mar-27 17.00	1.70	-	-	-	22.22	-0.54	-	11
Jun-27 17.50	2.10	-	-	-	21.42	-0.58	-	25
Sep-27 12.50	0.48	-	-	-	25.49	-0.17	-	470
Sep-27 13.00	0.58	-	-	-	25.04	-0.20	-	25
Sep-27 13.50	0.71	-	-	-	24.59	-0.23	-	1
Sep-27 17.00	2.16	-	-	-	21.44	-0.55	-	25
Dec-27 11.00	0.25	-	-	-	25.42	-0.09	-	4,100
Mar-28 14.50	1.14	-	-	-	21.16	-0.33	-	173

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 16.00	1.29	-	-	-	24.15	0.78	-	5
Sep-26 12.50	4.14	-	-	-	30.88	0.93	-	25
Sep-26 13.50	3.24	-	-	-	29.02	0.88	-	5
Sep-26 14.00	2.81	-	-	-	28.09	0.85	-	6
Sep-26 17.50	0.54	-	-	-	21.93	0.37	-	1
Sep-26 18.00	0.38	-	-	-	21.37	0.29	-	28
Mar-27 17.00	1.23	-	-	-	24.40	0.47	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 16.00	0.04	-	-	-	24.40	-0.09	-	2
May-26 16.50	0.11	-	-	-	23.33	-0.23	-	1
Jun-26 12.50	-	-	-	-	31.07	-	-	25
Jun-26 13.50	0.01	-	-	-	29.00	-0.01	-	29
Jun-26 14.50	0.03	-	-	-	26.92	-0.05	-	8
Jun-26 15.00	0.06	-	-	-	25.89	-0.08	-	50
Jun-26 16.00	0.19	-	-	-	23.82	-0.21	-	1
Sep-26 11.00	0.02	-	-	-	31.66	-0.01	-	1
Sep-26 12.50	0.06	-	-	-	28.87	-0.05	-	60
Sep-26 14.00	0.19	-	-	-	26.08	-0.13	-	25
Sep-26 15.50	0.48	-	-	-	23.30	-0.29	-	25
Sep-26 17.00	1.07	-	-	-	20.51	-0.55	-	25
Dec-26 13.00	0.25	-	-	-	29.19	-0.12	-	25
Dec-26 13.50	0.32	-	-	-	28.41	-0.15	-	50
Dec-26 14.00	0.40	-	-	-	27.64	-0.18	-	25
Mar-27 14.50	0.69	-	-	-	25.20	-0.26	-	50

	Previous Close	2.44		30/04/26
	ENCE Close	2.45		30/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 2.10	-	-	-	-	23.70	-0.05	-	10
Jun-26 2.30	0.04	-	-	-	23.56	-0.28	-	5

	Previous Close	37.72		30/04/26
	ENDESA Close	38.19		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 37.00	1.54	-	-	-	25.64	0.74	-	12
Jun-26 23.00	15.25	-	-	-	38.74	1.00	-	16
Jun-26 25.00	13.26	-	-	-	36.45	1.00	-	3
Jun-26 27.00	11.27	-	-	-	34.16	1.00	-	10
Jun-26 28.00	10.27	-	-	-	33.02	1.00	-	25
Jun-26 29.00	9.28	-	-	-	31.88	0.99	-	25
Jun-26 30.00	8.29	-	-	-	30.73	0.99	-	25
Jun-26 31.00	7.31	-	-	-	29.59	0.98	-	35
Jun-26 32.00	6.34	-	-	-	28.45	0.96	-	11
Jun-26 33.00	5.39	-	-	-	27.30	0.94	-	3
Jun-26 34.00	4.47	-	-	-	26.16	0.90	-	5
Jun-26 38.00	1.38	-	-	-	21.59	0.55	-	7
Jun-26 40.00	0.55	-	-	-	21.05	0.30	-	1
Sep-26 27.00	11.33	-	-	-	33.85	0.99	-	80
Sep-26 30.00	8.42	-	-	-	30.60	0.96	-	10
Sep-26 33.00	5.67	-	-	-	27.36	0.87	-	163
Sep-26 34.00	4.80	-	-	-	26.27	0.83	-	134
Sep-26 35.00	3.99	-	-	-	25.19	0.77	-	5
Sep-26 36.00	3.23	-	-	-	24.11	0.70	-	1,001
Sep-26 38.00	1.92	-	-	-	21.95	0.54	-	1
Dec-26 24.00	14.30	-	-	-	34.28	0.99	-	4
Dec-26 25.00	13.31	-	-	-	33.39	0.99	-	5
Dec-26 35.00	4.38	-	-	-	24.49	0.71	-	2
Dec-26 36.00	3.70	-	-	-	23.60	0.65	-	10
Dec-26 37.00	3.04	-	-	-	22.71	0.59	-	4
Dec-26 38.00	2.47	-	-	-	21.82	0.52	-	4
Dec-26 40.00	1.64	-	-	-	21.38	0.40	-	1
Dec-26 42.00	1.05	-	-	-	21.08	0.29	-	1
Mar-27 34.00	5.45	-	-	-	25.59	0.73	-	150
Mar-27 44.00	0.93	-	-	-	20.97	0.24	-	1
Jun-27 25.00	13.38	-	-	-	32.19	0.97	-	5
Jun-27 27.00	11.51	-	-	-	30.63	0.94	-	2
Jun-27 32.00	7.27	-	-	-	26.75	0.79	-	294
Jun-27 33.00	6.51	-	-	-	25.97	0.75	-	296
Jun-27 37.00	3.84	-	-	-	22.86	0.58	-	1
Jun-27 41.00	2.09	-	-	-	21.45	0.40	-	2
Sep-27 44.00	1.46	-	-	-	21.58	0.30	-	25
Dec-27 25.00	13.37	-	-	-	30.68	0.97	-	1
Dec-27 29.00	9.81	-	-	-	28.34	0.86	-	1
Dec-27 31.00	8.28	-	-	-	27.17	0.79	-	1
Dec-27 34.00	6.21	-	-	-	25.42	0.69	-	1
Dec-27 40.00	3.07	-	-	-	22.69	0.46	-	26
Mar-28 40.00	3.24	-	-	-	22.66	0.47	-	25
Mar-28 45.00	1.76	-	-	-	21.96	0.31	1,000	1,205
Mar-28 46.00	1.55	-	-	-	21.82	0.28	-	80
Mar-28 47.00	1.37	-	-	-	21.68	0.25	-	70
Mar-28 48.00	1.19	-	-	-	21.54	0.23	-	130
Mar-28 49.00	1.02	-	-	-	21.40	0.20	-	70
Mar-28 50.00	0.90	-	-	-	21.26	0.18	-	70

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 34.00	0.03	-	-	-	30.56	-0.03	-	152
May-26 35.00	0.07	-	-	-	29.54	-0.07	-	1
May-26 37.00	0.37	-	-	-	27.50	-0.27	-	11
Jun-26 23.00	-	-	-	-	39.10	-	-	4
Jun-26 24.00	-	-	-	-	37.95	-	-	4
Jun-26 27.00	-	-	-	-	34.52	-	-	10
Jun-26 29.00	0.01	-	-	-	32.24	-0.01	-	157
Jun-26 31.00	0.04	-	-	-	29.95	-0.03	-	1
Jun-26 32.00	0.07	-	-	-	28.81	-0.04	-	147
Jun-26 34.00	0.20	-	-	-	26.52	-0.10	-	25
Jun-26 35.00	0.32	-	-	-	25.38	-0.16	-	1
Sep-26 25.00	0.07	-	-	-	33.87	-0.02	-	4
Sep-26 27.00	0.13	-	-	-	31.70	-0.04	-	445
Sep-26 28.00	0.17	-	-	-	30.62	-0.05	-	19
Sep-26 29.00	0.23	-	-	-	29.54	-0.07	-	148
Sep-26 30.00	0.30	-	-	-	28.45	-0.09	-	147
Sep-26 31.00	0.40	-	-	-	27.37	-0.12	-	146
Sep-26 35.00	1.10	-	-	-	23.04	-0.30	-	25
Sep-26 36.00	1.39	-	-	-	21.96	-0.37	-	50
Sep-26 37.00	1.74	-	-	-	20.88	-0.45	-	30
Sep-26 38.00	2.18	-	-	-	19.80	-0.53	-	5
Sep-26 41.00	4.21	-	-	-	19.07	-0.78	-	5
Sep-26 43.00	5.91	-	-	-	18.71	-0.89	-	5
Dec-26 19.00	0.03	-	-	-	37.16	-0.01	-	15
Dec-26 28.00	0.37	-	-	-	29.15	-0.08	-	25
Dec-26 30.00	0.57	-	-	-	27.37	-0.13	-	10
Dec-26 32.00	0.87	-	-	-	25.59	-0.19	-	10
Dec-26 33.00	1.05	-	-	-	24.70	-0.22	-	25
Dec-26 34.00	1.28	-	-	-	23.81	-0.27	-	1
Jun-27 15.50	0.04	-	-	-	37.65	-0.01	-	5
Jun-27 22.00	0.25	-	-	-	32.60	-0.04	-	10
Jun-27 34.00	1.99	-	-	-	23.27	-0.31	-	18
Jun-27 37.00	3.01	-	-	-	20.94	-0.44	-	3
Jun-27 38.00	3.44	-	-	-	20.17	-0.49	-	4
Dec-27 17.50	0.14	-	-	-	32.48	-0.02	-	1
Dec-27 27.00	1.03	-	-	-	26.92	-0.14	-	1
Dec-27 30.00	1.61	-	-	-	25.17	-0.21	-	5
Dec-27 31.00	1.87	1.80	1.80	1.80	24.58	-0.24	25	30
Dec-27 32.00	2.12	-	-	-	24.00	-0.27	-	5
Dec-27 34.00	2.75	-	-	-	22.83	-0.34	-	5
Mar-28 22.00	0.49	-	-	-	28.93	-0.07	-	150
Mar-28 24.00	0.73	-	-	-	27.88	-0.10	-	150
Mar-28 26.00	1.01	-	-	-	26.83	-0.13	-	150
Mar-28 27.00	1.20	-	-	-	26.31	-0.15	-	150
Mar-28 28.00	1.38	-	-	-	25.79	-0.17	-	150
Jun-28 25.00	0.92	-	-	-	26.69	-0.12	-	150
Jun-28 26.00	1.11	-	-	-	26.22	-0.14	-	150
Jun-28 27.00	1.29	-	-	-	25.74	-0.16	-	293
Jun-28 29.00	1.71	-	-	-	24.80	-0.20	-	143
Jun-28 30.00	1.97	-	-	-	24.33	-0.23	-	143
Jun-28 31.00	2.23	-	-	-	23.86	-0.26	-	142
Jun-28 32.00	2.52	-	-	-	23.39	-0.28	-	142
Jun-28 33.00	2.86	-	-	-	22.92	-0.32	-	142
Dec-28 31.00	2.64	-	-	-	22.99	-0.28	-	16

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 17.00	20.26	-	-	-	44.67	0.99	-	25
Sep-26 34.00	4.40	-	-	-	26.27	0.74	-	25
Sep-26 34.00	4.40	-	-	-	26.27	0.74	-	25

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 37.00	0.37	-	-	-	27.50	-0.27	-	10
Jun-26 22.00	-	-	-	-	40.24	-	-	1
Sep-26 24.00	0.05	-	-	-	34.95	-0.02	-	25
Sep-26 25.00	0.07	-	-	-	33.87	-0.02	-	25
Sep-26 26.00	0.10	-	-	-	32.78	-0.03	-	25
Sep-26 26.00	0.10	-	-	-	32.78	-0.03	-	25
Sep-26 34.00	0.85	-	-	-	24.12	-0.24	-	25
Sep-26 35.00	1.08	-	-	-	23.04	-0.29	-	25
Sep-26 35.00	1.08	-	-	-	23.04	-0.29	-	50
Sep-26 36.00	1.37	-	-	-	21.96	-0.36	-	25
Sep-26 37.00	1.72	-	-	-	20.88	-0.44	-	50
Dec-26 32.00	0.85	-	-	-	25.59	-0.18	-	8

	Previous Close	11.00		30/04/26
	FCC Close	11.14		30/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 10.00	0.04	-	-	-	22.52	-0.09	-	1
Jun-26 11.00	0.26	-	-	-	20.19	-0.41	-	16
Jun-26 11.50	0.51	-	-	-	18.79	-0.66	-	1
Sep-26 11.00	0.66	-	-	-	14.95	-0.66	-	13
Sep-26 18.00	7.47	-	-	-	0.02	-1.00	-	1
Mar-27 9.50	0.35	-	-	-	21.35	-0.25	-	257
Mar-27 10.00	0.50	-	-	-	20.64	-0.34	-	250
Mar-27 10.50	0.70	-	-	-	19.94	-0.44	-	482
Mar-27 11.00	0.95	-	-	-	19.24	-0.55	-	224
Jun-27 12.00	1.72	-	-	-	19.90	-0.71	-	417
Sep-27 11.00	1.58	-	-	-	22.89	-0.57	-	226

	Previous Close	56.98		30/04/26
	FERROVIAL Close	58.44		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 58.00	1.72	-	-	-	30.81	0.57	-	1
May-26 66.00	0.02	-	-	-	28.52	0.02	-	600
Jun-26 50.00	8.69	-	-	-	32.49	0.92	-	5
Jun-26 52.00	6.89	-	-	-	31.06	0.86	-	3,000
Jun-26 56.00	3.75	-	-	-	28.21	0.67	-	1
Jun-26 58.00	2.48	-	-	-	26.78	0.54	-	2,233
Jun-26 60.00	1.55	-	-	-	26.09	0.40	-	2,000
Jun-26 62.00	0.91	-	-	-	25.60	0.28	-	5
Jun-26 64.00	0.49	0.39	0.39	0.39	25.11	0.17	50	74
Jun-26 66.00	0.23	-	-	-	24.62	0.10	-	2,075
Sep-26 50.00	9.67	-	-	-	32.43	0.81	-	25
Sep-26 52.00	8.08	-	-	-	31.20	0.76	-	4
Sep-26 54.00	6.63	-	-	-	29.97	0.70	-	25
Sep-26 56.00	5.30	-	-	-	28.73	0.63	-	58
Sep-26 58.00	4.07	-	-	-	27.50	0.55	-	50
Sep-26 60.00	3.12	-	-	-	26.85	0.46	-	102
Sep-26 62.00	2.34	-	-	-	26.36	0.38	-	79
Sep-26 64.00	1.70	-	-	-	25.87	0.31	-	2
Sep-26 66.00	1.17	-	-	-	25.38	0.24	-	25
Sep-26 74.00	0.19	-	-	-	23.41	0.06	-	75
Dec-26 47.00	12.81	-	-	-	33.33	0.84	-	1
Dec-26 50.00	10.42	-	-	-	31.64	0.78	-	5
Dec-26 52.00	8.97	-	-	-	30.51	0.73	-	1
Dec-26 56.00	6.28	-	-	-	28.25	0.62	-	54
Dec-26 58.00	5.08	-	-	-	27.12	0.55	-	25
Dec-26 60.00	4.12	-	-	-	26.55	0.49	-	25
Mar-27 58.00	6.07	-	-	-	26.98	0.56	-	25
Mar-27 60.00	5.13	-	-	-	26.53	0.51	-	25
Mar-27 62.00	4.28	-	-	-	26.22	0.46	-	25
Sep-27 44.00	16.95	-	-	-	32.69	0.83	-	25
Sep-27 50.00	12.62	-	-	-	30.29	0.74	-	25
Sep-27 52.00	11.25	-	-	-	29.49	0.71	-	25
Sep-27 56.00	8.81	-	-	-	27.89	0.63	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 48.00	0.02	-	-	-	42.93	-0.01	-	1
May-26 50.00	0.05	-	-	-	41.17	-0.03	-	1
May-26 54.00	0.34	-	-	-	37.66	-0.14	-	5
May-26 56.00	0.71	-	-	-	35.90	-0.26	-	100
Jun-26 35.00	-	-	-	-	44.55	-	-	1
Jun-26 36.00	-	-	-	-	43.84	-	-	1
Jun-26 37.00	-	-	-	-	43.13	-	-	1
Jun-26 46.00	0.11	-	-	-	36.71	-0.03	-	6,350
Jun-26 47.00	0.16	-	-	-	36.00	-0.05	-	26
Jun-26 48.00	0.21	-	-	-	35.28	-0.06	-	4,030
Jun-26 50.00	0.36	-	-	-	33.86	-0.10	-	6
Jun-26 52.00	0.61	-	-	-	32.43	-0.16	-	50
Jun-26 54.00	0.98	-	-	-	31.01	-0.23	-	10,000
Jun-26 56.00	1.52	-	-	-	29.58	-0.34	-	50
Jun-26 58.00	2.27	-	-	-	28.15	-0.46	-	1,750
Jun-26 60.00	3.34	-	-	-	27.46	-0.59	-	25
Jun-26 62.00	4.69	-	-	-	26.97	-0.72	-	50
Jun-26 64.00	6.26	-	-	-	26.48	-0.82	-	50
Jul-26 58.00	2.64	-	-	-	26.42	-0.46	-	10
Sep-26 36.00	0.08	-	-	-	38.25	-0.02	-	25
Sep-26 42.00	0.30	-	-	-	34.56	-0.05	-	25
Sep-26 45.00	0.52	-	-	-	32.71	-0.09	-	25
Sep-26 48.00	0.86	-	-	-	30.86	-0.14	-	25
Sep-26 49.00	0.98	-	-	-	30.25	-0.16	-	5
Sep-26 50.00	1.16	-	-	-	29.63	-0.18	-	5
Sep-26 52.00	1.55	-	-	-	28.40	-0.24	-	3,000
Sep-26 54.00	2.08	-	-	-	27.17	-0.30	-	5
Sep-26 58.00	3.48	-	-	-	24.70	-0.47	-	25
Sep-26 64.00	7.18	-	-	-	23.07	-0.73	-	25
Dec-26 44.00	0.91	-	-	-	31.97	-0.11	-	1
Dec-26 49.00	1.69	-	-	-	29.15	-0.20	-	25
Dec-26 50.00	1.87	-	-	-	28.59	-0.22	-	25
Dec-26 54.00	2.90	-	-	-	26.33	-0.33	-	26
Dec-26 56.00	3.61	-	-	-	25.20	-0.39	-	25
Mar-27 39.00	0.67	-	-	-	33.05	-0.07	-	100
Mar-27 45.00	1.39	-	-	-	30.21	-0.15	-	25
Mar-27 46.00	1.58	-	-	-	29.74	-0.16	-	25
Mar-27 47.00	1.77	-	-	-	29.27	-0.18	-	25
Mar-27 48.00	1.95	-	-	-	28.79	-0.20	-	25
Mar-27 49.00	2.14	-	-	-	28.32	-0.22	-	75
Mar-27 50.00	2.40	-	-	-	27.85	-0.24	-	150
Mar-27 54.00	3.52	-	-	-	25.95	-0.33	-	25
Mar-27 56.00	4.23	-	-	-	25.01	-0.39	-	25
Mar-27 58.00	5.03	-	-	-	24.06	-0.45	-	25
Jun-27 60.00	6.61	-	-	-	23.73	-0.50	-	5
Sep-27 44.00	1.96	-	-	-	29.77	-0.16	-	1
Sep-27 47.00	2.53	-	-	-	28.57	-0.20	-	25
Sep-27 48.00	2.79	-	-	-	28.17	-0.22	-	50
Dec-27 35.00	0.89	-	-	-	32.60	-0.07	-	1
Dec-27 45.00	2.47	-	-	-	28.95	-0.18	-	25
Dec-27 54.00	5.01	-	-	-	25.66	-0.34	-	500
Jun-28 47.00	3.51	-	-	-	27.55	-0.22	-	25
Jun-28 48.00	3.78	-	-	-	27.24	-0.23	-	25
Jun-28 49.00	4.05	-	-	-	26.92	-0.25	-	25
Jun-28 50.00	4.32	-	-	-	26.61	-0.27	-	25
Jun-28 52.00	4.98	-	-	-	25.98	-0.30	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 60.00	3.10	-	-	-	26.85	0.46	-	35
Dec-26 60.00	4.08	-	-	-	26.55	0.48	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	0.61	-	-	-	32.43	-0.16	-	40
Jun-26 54.00	0.97	-	-	-	31.01	-0.23	-	15
Jun-26 60.00	3.33	-	-	-	27.46	-0.59	-	40
Sep-26 54.00	2.04	-	-	-	27.17	-0.30	-	15
Sep-26 60.00	4.48	-	-	-	24.05	-0.55	-	20
Sep-26 62.00	5.70	-	-	-	23.56	-0.63	-	115
Sep-26 64.00	7.09	-	-	-	23.07	-0.71	-	45
Dec-26 49.00	1.66	-	-	-	29.15	-0.20	-	25
Dec-26 50.00	1.87	-	-	-	28.59	-0.22	-	25
Mar-27 40.00	0.76	-	-	-	32.58	-0.08	-	300

	Previous Close	20.00		30/04/26
	FLUIDRA Close	19.89		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	0.07	-	-	-	37.36	0.10	-	3
Jun-26 23.00	0.14	-	-	-	31.67	0.12	-	1
Jun-26 27.00	-	-	-	-	28.32	-	-	5
Sep-26 29.00	0.03	-	-	-	30.24	0.03	-	200

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.50	0.05	-	-	-	42.79	-0.06	-	1
May-26 18.00	0.10	-	-	-	42.22	-0.11	-	2
May-26 20.00	0.70	-	-	-	39.90	-0.51	-	3
Jun-26 17.00	0.14	-	-	-	35.87	-0.10	-	1
Jun-26 18.00	0.30	-	-	-	34.90	-0.20	-	1
Jun-26 19.00	0.58	-	-	-	33.93	-0.33	-	1
Jun-26 20.00	1.01	-	-	-	32.97	-0.49	-	1
Jun-26 22.00	2.33	-	-	-	31.29	-0.79	-	15
Jun-26 23.00	3.19	-	-	-	30.45	-0.90	-	6
Jul-26 19.00	0.88	-	-	-	32.72	-0.38	-	2
Sep-26 28.00	8.33	-	-	-	29.11	-0.98	-	11
Dec-26 18.00	1.21	-	-	-	31.69	-0.33	-	600
Dec-26 21.00	2.73	-	-	-	29.92	-0.57	-	7
Dec-26 27.00	7.56	-	-	-	29.12	-0.90	-	11

	Previous Close	8.82		30/04/26
	GRIFOLS Close	8.96		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	0.29	-	-	-	41.59	0.50	-	1
May-26 9.50	0.11	-	-	-	40.96	0.26	-	10
May-26 9.75	0.06	-	-	-	40.64	0.17	-	50
May-26 10.00	0.03	-	-	-	40.32	0.10	-	68
May-26 10.50	0.01	-	-	-	39.69	0.03	-	8
May-26 11.00	-	-	-	-	39.06	0.01	-	5
Jun-26 8.00	1.15	-	-	-	44.06	0.79	-	17
Jun-26 9.00	0.50	-	-	-	39.95	0.52	-	10
Jun-26 9.25	0.38	-	-	-	39.71	0.44	-	2
Jun-26 9.50	0.30	-	-	-	39.47	0.37	-	32
Jun-26 9.75	0.23	0.20	0.20	0.20	39.23	0.30	1	14
Jun-26 10.00	0.17	-	-	-	38.98	0.24	-	61
Jun-26 10.50	0.09	-	-	-	38.50	0.14	-	102
Jun-26 11.00	0.04	-	-	-	38.02	0.08	-	53
Jun-26 12.00	0.01	-	-	-	37.05	0.02	-	120
Jun-26 12.50	-	-	-	-	36.57	0.01	-	51
Jun-26 13.00	-	-	-	-	36.08	-	-	15
Jun-26 14.50	-	-	-	-	34.63	-	-	21
Jun-26 15.00	-	-	-	-	34.15	-	-	36
Sep-26 6.75	2.38	-	-	-	50.73	0.87	-	11
Sep-26 9.00	0.86	-	-	-	42.41	0.53	-	52
Sep-26 9.50	0.66	-	-	-	42.15	0.45	-	151
Sep-26 9.75	0.58	-	-	-	42.02	0.41	-	2
Sep-26 10.00	0.50	-	-	-	41.89	0.37	-	119
Sep-26 10.50	0.38	-	-	-	41.63	0.30	-	117
Sep-26 11.00	0.27	-	-	-	41.37	0.23	-	1
Sep-26 11.50	0.20	-	-	-	41.11	0.18	-	16
Sep-26 12.00	0.14	-	-	-	40.85	0.14	-	113
Sep-26 12.50	0.10	-	-	-	40.59	0.10	-	25
Dec-26 8.50	1.40	-	-	-	44.48	0.62	-	3
Dec-26 9.00	1.14	-	-	-	42.84	0.55	-	2
Dec-26 9.50	0.94	-	-	-	42.69	0.49	-	313
Dec-26 9.75	0.85	-	-	-	42.61	0.46	-	3
Dec-26 10.00	0.78	-	-	-	42.54	0.43	-	84
Dec-26 10.50	0.63	-	-	-	42.39	0.37	-	28
Dec-26 11.00	0.52	-	-	-	42.24	0.32	-	1
Dec-26 11.50	0.42	-	-	-	42.09	0.27	-	20
Dec-26 12.00	0.34	-	-	-	41.95	0.23	-	34
Dec-26 12.50	0.27	-	-	-	41.80	0.19	-	99
Dec-26 13.00	0.22	-	-	-	41.65	0.16	-	1,274
Dec-26 13.50	0.18	-	-	-	41.50	0.14	-	1,187
Dec-26 14.00	0.13	-	-	-	41.35	0.11	-	25
Dec-26 14.50	0.11	-	-	-	41.20	0.09	-	25
Dec-26 15.00	0.09	-	-	-	41.05	0.07	-	36
Dec-26 15.50	0.07	-	-	-	40.90	0.06	-	5
Dec-26 17.00	0.03	-	-	-	40.46	0.03	-	25
Dec-26 17.50	0.02	-	-	-	40.31	0.03	-	25
Mar-27 6.00	3.24	-	-	-	50.18	0.86	-	5
Mar-27 6.25	3.05	-	-	-	49.43	0.84	-	3
Mar-27 7.00	2.51	-	-	-	47.17	0.78	-	3
Mar-27 7.50	2.18	-	-	-	45.66	0.73	-	41
Mar-27 8.75	1.44	-	-	-	41.89	0.60	-	160
Mar-27 9.00	1.32	-	-	-	41.25	0.57	-	17
Mar-27 9.25	1.23	-	-	-	41.20	0.54	-	12
Mar-27 10.50	0.82	-	-	-	40.92	0.41	-	14
Mar-27 12.00	0.48	-	-	-	40.58	0.28	-	5
Mar-27 13.00	0.34	-	-	-	40.36	0.21	-	250
Mar-27 14.00	0.24	-	-	-	40.14	0.16	-	15
Jun-27 9.00	1.43	-	-	-	40.01	0.58	-	8
Jun-27 9.25	1.33	-	-	-	39.98	0.55	-	3
Jun-27 12.50	0.50	-	-	-	39.49	0.27	-	250
Jun-27 16.00	0.16	-	-	-	38.97	0.11	-	850
Sep-27 15.00	0.28	-	-	-	38.43	0.17	-	10
Dec-27 8.50	1.82	-	-	-	39.62	0.64	-	3
Dec-27 8.75	1.70	-	-	-	39.06	0.61	-	15
Dec-27 11.00	0.96	-	-	-	38.35	0.42	-	1
Dec-27 11.50	0.86	-	-	-	38.30	0.38	-	5
Mar-28 15.00	0.43	-	-	-	37.53	0.22	-	1
Dec-28 12.00	0.97	-	-	-	35.11	0.39	-	1
Dec-28 15.50	0.46	-	-	-	34.59	0.22	-	3
Dec-28 16.50	0.39	-	-	-	34.44	0.19	-	2
Dec-28 17.50	0.31	-	-	-	34.29	0.16	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 7.25	0.01	-	-	-	50.94	-0.02	-	12
May-26 7.50	0.01	-	-	-	49.80	-0.03	-	6
May-26 7.75	0.03	-	-	-	48.66	-0.06	-	1
May-26 8.00	0.05	-	-	-	47.51	-0.11	-	110
May-26 8.25	0.08	-	-	-	46.37	-0.18	-	335
May-26 8.50	0.14	0.21	0.21	0.21	45.22	-0.26	1	67
May-26 8.75	0.22	-	-	-	44.08	-0.38	-	275
May-26 9.00	0.33	-	-	-	43.07	-0.50	-	177
May-26 9.25	0.48	-	-	-	42.75	-0.62	-	286
May-26 9.50	0.66	-	-	-	42.44	-0.73	-	123
May-26 9.75	0.85	-	-	-	42.12	-0.83	-	10
May-26 10.00	1.07	-	-	-	41.80	-0.89	-	54
May-26 10.50	1.55	-	-	-	41.17	-0.97	-	5
May-26 11.00	2.04	-	-	-	40.54	-1.00	-	16
Jun-26 5.75	0.01	-	-	-	53.08	-0.01	-	40
Jun-26 6.25	0.02	-	-	-	50.96	-0.02	-	5
Jun-26 6.75	0.04	-	-	-	48.84	-0.05	-	2
Jun-26 7.00	0.06	-	-	-	47.78	-0.07	-	2
Jun-26 7.50	0.12	-	-	-	45.66	-0.14	-	46
Jun-26 7.75	0.16	-	-	-	44.60	-0.18	-	4
Jun-26 8.00	0.21	0.25	0.25	0.25	43.54	-0.23	1	59
Jun-26 8.25	0.28	0.34	0.34	0.34	42.48	-0.29	3	374
Jun-26 8.50	0.36	0.35	0.35	0.35	41.42	-0.35	30	129
Jun-26 8.75	0.46	-	-	-	40.36	-0.43	-	82
Jun-26 9.00	0.58	-	-	-	39.43	-0.50	-	78
Jun-26 9.25	0.72	-	-	-	39.19	-0.58	-	327
Jun-26 9.50	0.89	0.90	0.96	0.90	38.95	-0.65	2	141
Jun-26 9.75	1.06	-	-	-	38.71	-0.71	-	277
Jun-26 10.00	1.26	-	-	-	38.46	-0.77	-	104
Jun-26 10.50	1.68	-	-	-	37.98	-0.87	-	826
Jun-26 11.00	2.14	-	-	-	37.50	-0.93	-	430
Jun-26 11.50	2.62	-	-	-	37.01	-0.97	-	21
Jun-26 12.00	3.10	-	-	-	36.53	-0.99	-	34
Jun-26 12.50	3.60	-	-	-	36.05	-0.99	-	15
Jun-26 14.00	5.09	-	-	-	34.60	-1.00	-	4
Jun-26 17.00	8.09	-	-	-	31.69	-1.00	-	5
Jun-26 20.00	11.08	-	-	-	30.89	-1.00	-	1
Jun-26 21.00	12.08	-	-	-	30.89	-1.00	-	9
Jul-26 7.75	0.25	-	-	-	44.12	-0.22	-	1
Jul-26 8.00	0.31	-	-	-	43.07	-0.26	-	1
Jul-26 8.25	0.39	-	-	-	42.01	-0.31	-	1
Jul-26 8.50	0.47	-	-	-	40.96	-0.37	-	26
Jul-26 8.75	0.58	-	-	-	39.91	-0.43	-	26
Jul-26 9.00	0.69	-	-	-	38.99	-0.49	-	28
Jul-26 9.75	1.16	-	-	-	38.30	-0.67	-	10
Sep-26 6.50	0.17	-	-	-	46.96	-0.12	-	10
Sep-26 7.25	0.31	-	-	-	44.15	-0.20	-	6
Sep-26 7.50	0.37	-	-	-	43.21	-0.23	-	7
Sep-26 7.75	0.44	-	-	-	42.27	-0.27	-	1
Sep-26 8.00	0.52	-	-	-	41.33	-0.31	-	31
Sep-26 8.25	0.61	-	-	-	40.39	-0.35	-	5
Sep-26 8.50	0.71	-	-	-	39.45	-0.40	-	99
Sep-26 8.75	0.81	-	-	-	38.51	-0.45	-	40
Sep-26 9.00	0.94	-	-	-	37.70	-0.49	-	56
Sep-26 9.25	1.08	-	-	-	37.57	-0.54	-	47
Sep-26 9.50	1.25	-	-	-	37.44	-0.59	-	41
Sep-26 9.75	1.42	-	-	-	37.31	-0.63	-	5
Sep-26 10.00	1.59	-	-	-	37.18	-0.67	-	24
Sep-26 10.50	1.98	-	-	-	36.92	-0.75	-	110
Sep-26 11.00	2.39	-	-	-	36.66	-0.81	-	77
Sep-26 11.50	2.83	-	-	-	36.40	-0.86	-	39
Sep-26 12.00	3.28	-	-	-	36.14	-0.90	-	22
Sep-26 16.00	7.17	-	-	-	34.05	-1.00	-	4
Dec-26 6.00	0.25	-	-	-	49.50	-0.12	-	25
Dec-26 6.25	0.28	0.35	0.35	0.35	48.62	-0.14	5	5
Dec-26 6.75	0.40	-	-	-	46.85	-0.18	-	24
Dec-26 7.25	0.52	0.50	0.50	0.50	45.08	-0.23	200	228
Dec-26 7.50	0.60	-	-	-	44.20	-0.26	-	29
Dec-26 7.75	0.67	-	-	-	43.32	-0.29	-	26
Dec-26 8.00	0.75	-	-	-	42.43	-0.32	-	271
Dec-26 8.25	0.85	-	-	-	41.55	-0.36	-	1
Dec-26 8.50	0.95	-	-	-	40.67	-0.39	-	754
Dec-26 8.75	1.05	-	-	-	39.78	-0.43	-	2
Dec-26 9.00	1.18	-	-	-	39.03	-0.46	-	33
Dec-26 9.25	1.33	-	-	-	38.95	-0.50	-	72
Dec-26 9.50	1.48	-	-	-	38.88	-0.54	-	121
Dec-26 9.75	1.65	-	-	-	38.80	-0.57	-	10
Dec-26 10.00	1.82	-	-	-	38.73	-0.60	-	1,994
Dec-26 11.00	2.57	-	-	-	38.43	-0.72	-	280
Dec-26 11.50	2.98	-	-	-	38.28	-0.77	-	7
Dec-26 12.00	3.41	-	-	-	38.14	-0.82	-	1
Dec-26 12.50	3.85	-	-	-	37.99	-0.85	-	1
Mar-27 6.25	0.40	-	-	-	47.37	-0.16	-	50
Mar-27 6.50	0.46	-	-	-	46.61	-0.18	-	17
Mar-27 6.75	0.51	-	-	-	45.86	-0.20	-	250
Mar-27 7.00	0.59	-	-	-	45.11	-0.22	-	13
Mar-27 7.25	0.66	-	-	-	44.35	-0.24	-	26
Mar-27 7.50	0.74	-	-	-	43.60	-0.27	-	64
Mar-27 7.75	0.82	0.95	0.95	0.95	42.85	-0.30	5	26
Mar-27 8.00	0.92	-	-	-	42.09	-0.32	-	27
Mar-27 8.50	1.12	-	-	-	40.59	-0.38	-	11
Mar-27 8.75	1.22	-	-	-	39.83	-0.41	-	1
Mar-27 9.00	1.35	-	-	-	39.19	-0.45	-	1,131
Mar-27 9.25	1.50	-	-	-	39.14	-0.48	-	2
Mar-27 10.00	1.98	-	-	-	38.97	-0.56	-	5
Mar-27 10.50	2.34	-	-	-	38.86	-0.62	-	14
Mar-27 16.00	7.20	-	-	-	37.63	-0.96	-	3
Jun-27 6.00	0.44	-	-	-	47.02	-0.15	-	20
Jun-27 12.00	3.64	-	-	-	38.64	-0.72	-	206
Jun-27 12.50	4.05	-	-	-	38.56	-0.75	-	397
Jun-27 13.00	4.48	-	-	-	38.49	-0.79	-	195
Dec-27 8.25	1.44	-	-	-	40.46	-0.36	-	1
Dec-27 8.75	1.68	-	-	-	39.33	-0.40	-	3
Dec-27 10.50	2.78	-	-	-	38.68	-0.55	-	242
Dec-27 11.00	3.13	-	-	-	38.62	-0.59	-	228
Dec-27 11.50	3.51	-	-	-	38.57	-0.63	-	30
Mar-28 9.50	2.21	-	-	-	38.79	-0.46	-	268
Jun-28 6.00	0.73	-	-	-	43.74	-0.18	-	25
Jun-28 8.25	1.58	-	-	-	39.30	-0.35	-	2
Dec-28 6.50	0.99	-	-	-	40.84	-0.22	-	25
Dec-28 7.00	1.18	-	-	-	39.95	-0.26	-	1
Dec-28 8.00	1.60	-	-	-	38.16	-0.33	-	4
Jun-29 8.50	1.91	-	-	-	36.04	-0.36	-	2
Dec-29 8.50	2.02	-	-	-	35.09	-0.36	-	3
Dec-30 10.00	3.03	-	-	-	33.31	-0.45	-	15

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 11.50	0.02	-	-	-	37.53	0.04	-	55
Dec-26 11.50	0.42	-	-	-	42.09	0.27	-	65
Dec-26 15.00	0.09	-	-	-	41.05	0.07	-	15
Jun-27 11.50	0.66	-	-	-	39.64	0.33	-	50
Dec-27 11.50	0.85	-	-	-	38.30	0.37	-	30
Jun-28 11.50	0.98	-	-	-	36.78	0.38	-	60

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.75	0.85	-	-	-	42.12	-0.82	-	20
Jun-26 8.50	0.36	-	-	-	41.42	-0.35	-	10
Jun-26 9.00	0.57	-	-	-	39.43	-0.50	-	10
Sep-26 9.00	0.93	-	-	-	37.70	-0.49	-	10

	Previous Close	4.21		30/04/26
	IAG Close	4.31		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 4.20	0.21	-	-	-	42.32	0.64	-	4
May-26 4.30	0.15	-	-	-	41.73	0.53	-	20
May-26 4.40	0.11	-	-	-	41.52	0.43	-	16
May-26 4.50	0.07	0.10	0.10	0.10	41.38	0.33	10	31
May-26 4.60	0.05	-	-	-	41.23	0.24	-	12
May-26 4.70	0.03	-	-	-	41.08	0.17	-	20
May-26 4.80	0.02	-	-	-	40.93	0.11	-	10
May-26 4.90	0.01	-	-	-	40.79	0.07	-	31
May-26 5.00	0.01	-	-	-	40.64	0.04	-	50
Jun-26 3.00	1.33	-	-	-	48.36	0.98	-	1
Jun-26 3.80	0.61	-	-	-	44.90	0.80	-	4
Jun-26 3.90	0.53	-	-	-	44.47	0.76	-	10
Jun-26 4.00	0.46	-	-	-	44.03	0.71	-	2
Jun-26 4.10	0.40	-	-	-	43.60	0.66	-	8
Jun-26 4.20	0.34	-	-	-	43.17	0.60	-	2
Jun-26 4.30	0.28	-	-	-	42.74	0.55	-	8
Jun-26 4.40	0.24	-	-	-	42.53	0.49	-	41
Jun-26 4.50	0.20	-	-	-	42.36	0.43	-	287
Jun-26 4.60	0.16	-	-	-	42.19	0.38	-	33
Jun-26 4.70	0.13	-	-	-	42.02	0.32	-	30
Jun-26 4.80	0.11	-	-	-	41.85	0.28	-	65
Jun-26 4.90	0.08	-	-	-	41.68	0.23	-	11
Jun-26 5.00	0.07	-	-	-	41.51	0.19	-	22
Jun-26 5.25	0.04	-	-	-	41.09	0.12	-	22
Jun-26 5.50	0.02	-	-	-	40.66	0.06	-	25
Jun-26 5.75	0.01	-	-	-	40.24	0.03	-	20
Jul-26 4.30	0.34	0.32	0.32	0.32	43.36	0.55	100	100
Sep-26 2.60	1.73	-	-	-	48.05	0.98	-	10
Sep-26 3.00	1.36	-	-	-	46.78	0.93	-	1
Sep-26 3.80	0.74	-	-	-	44.25	0.72	-	10
Sep-26 4.00	0.61	-	-	-	43.61	0.66	-	6
Sep-26 4.20	0.50	-	-	-	42.98	0.59	-	16
Sep-26 4.30	0.45	-	-	-	42.66	0.55	-	5
Sep-26 4.40	0.41	-	-	-	42.47	0.52	-	6
Sep-26 4.50	0.37	-	-	-	42.29	0.48	-	14
Sep-26 4.60	0.33	-	-	-	42.11	0.45	-	59
Sep-26 4.70	0.30	-	-	-	41.93	0.42	-	1
Sep-26 4.80	0.26	-	-	-	41.75	0.39	-	3
Sep-26 4.90	0.23	-	-	-	41.58	0.35	-	12
Sep-26 5.00	0.21	-	-	-	41.40	0.32	-	54
Sep-26 5.25	0.15	-	-	-	40.95	0.26	-	63
Sep-26 5.50	0.11	-	-	-	40.51	0.20	-	97
Sep-26 5.75	0.07	-	-	-	40.07	0.15	-	57
Sep-26 6.00	0.05	-	-	-	39.62	0.11	-	30
Dec-26 2.40	1.93	-	-	-	46.14	0.98	-	9
Dec-26 2.90	1.48	-	-	-	44.82	0.91	-	1
Dec-26 3.00	1.40	-	-	-	44.56	0.90	-	1
Dec-26 3.50	1.02	-	-	-	43.25	0.79	-	1
Dec-26 4.00	0.71	-	-	-	41.93	0.66	-	2
Dec-26 4.20	0.60	-	-	-	41.41	0.60	-	20
Dec-26 4.30	0.55	-	-	-	41.14	0.57	-	3
Dec-26 4.40	0.51	-	-	-	40.94	0.54	-	3
Dec-26 4.50	0.47	-	-	-	40.73	0.51	-	6
Dec-26 4.80	0.36	-	-	-	40.13	0.43	-	2
Dec-26 4.90	0.33	-	-	-	39.93	0.40	-	1
Dec-26 5.00	0.29	-	-	-	39.73	0.38	-	1,001
Dec-26 5.25	0.23	0.18	0.18	0.18	39.23	0.32	200	210
Dec-26 5.50	0.18	-	-	-	38.72	0.26	-	1,405
Dec-26 5.75	0.14	-	-	-	38.22	0.21	-	4
Dec-26 6.00	0.10	-	-	-	37.72	0.17	-	1
Mar-27 4.00	0.79	-	-	-	40.75	0.65	-	3
Mar-27 4.10	0.73	-	-	-	40.51	0.63	-	1
Mar-27 4.20	0.68	-	-	-	40.28	0.60	-	6
Mar-27 4.30	0.64	-	-	-	40.05	0.58	-	5
Mar-27 4.60	0.51	-	-	-	39.42	0.50	-	1
Mar-27 4.70	0.47	-	-	-	39.21	0.48	-	3
Mar-27 4.80	0.44	-	-	-	39.00	0.46	-	2
Mar-27 5.00	0.38	-	-	-	38.59	0.41	-	3
Jun-27 2.00	2.32	-	-	-	42.67	0.99	-	2
Jun-27 2.20	2.13	-	-	-	42.25	0.98	-	25
Jun-27 2.30	2.04	-	-	-	42.04	0.97	-	25
Jun-27 2.40	1.95	-	-	-	41.83	0.95	-	25
Jun-27 3.00	1.46	-	-	-	40.58	0.86	-	5
Jun-27 4.00	0.83	-	-	-	38.49	0.65	-	3
Jun-27 4.10	0.78	-	-	-	38.28	0.63	-	2
Jun-27 4.40	0.64	-	-	-	37.70	0.56	-	3
Jun-27 4.50	0.60	-	-	-	37.54	0.54	-	1
Jun-27 4.90	0.46	-	-	-	36.89	0.45	-	3
Jun-27 5.00	0.43	-	-	-	36.72	0.43	-	2
Sep-27 4.50	0.63	-	-	-	36.09	0.55	-	1
Dec-27 2.00	2.32	-	-	-	40.83	0.99	-	25
Dec-27 2.10	2.23	-	-	-	40.64	0.98	-	25
Dec-27 2.20	2.13	-	-	-	40.46	0.97	-	25
Dec-27 2.30	2.04	-	-	-	40.27	0.96	-	25
Dec-27 2.40	1.96	-	-	-	40.09	0.94	-	25
Dec-27 3.70	1.06	-	-	-	37.68	0.72	-	1
Dec-27 4.50	0.68	-	-	-	36.34	0.56	-	1
Mar-28 6.00	0.33	-	-	-	34.99	0.32	-	2
Jun-28 5.00	0.67	-	-	-	37.52	0.50	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.80	0.02	-	-	-	47.19	-0.08	-	10
May-26 4.00	0.05	0.07	0.07	0.07	46.00	-0.19	10	17
May-26 4.10	0.07	0.12	0.12	0.12	45.41	-0.27	200	261
May-26 4.20	0.10	0.16	0.16	0.16	44.81	-0.36	200	250
May-26 4.30	0.15	-	-	-	44.22	-0.47	-	18
May-26 4.40	0.20	-	-	-	44.01	-0.57	-	2
May-26 4.50	0.27	-	-	-	43.87	-0.66	-	6
May-26 4.80	0.51	-	-	-	43.42	-0.88	-	5
Jun-26 2.40	-	-	-	-	50.59	-	-	3
Jun-26 2.70	-	-	-	-	49.29	-	-	10
Jun-26 2.80	-	-	-	-	48.86	-0.01	-	50
Jun-26 2.90	-	-	-	-	48.43	-0.01	-	2
Jun-26 3.00	-	-	-	-	47.99	-0.02	-	50
Jun-26 3.20	0.01	-	-	-	47.13	-0.03	-	40
Jun-26 3.30	0.02	-	-	-	46.69	-0.05	-	40
Jun-26 3.40	0.02	-	-	-	46.26	-0.07	-	70
Jun-26 3.50	0.03	-	-	-	45.83	-0.09	-	61
Jun-26 3.60	0.05	-	-	-	45.40	-0.12	-	70
Jun-26 3.70	0.06	-	-	-	44.96	-0.15	-	1
Jun-26 3.80	0.08	-	-	-	44.53	-0.19	-	25
Jun-26 4.00	0.14	-	-	-	43.66	-0.29	-	34
Jun-26 4.10	0.17	-	-	-	43.23	-0.34	-	126
Jun-26 4.20	0.21	-	-	-	42.80	-0.40	-	4
Jun-26 4.30	0.26	-	-	-	42.37	-0.46	-	6
Jun-26 4.40	0.31	-	-	-	42.16	-0.51	-	35
Jun-26 4.50	0.37	-	-	-	41.99	-0.57	-	9
Jun-26 4.60	0.44	-	-	-	41.82	-0.63	-	6
Jun-26 4.70	0.51	-	-	-	41.65	-0.68	-	21
Jun-26 4.80	0.58	-	-	-	41.48	-0.73	-	31
Jun-26 4.90	0.66	-	-	-	41.31	-0.78	-	28
Jun-26 5.00	0.74	-	-	-	41.14	-0.81	-	81
Jun-26 5.25	0.96	-	-	-	40.72	-0.89	-	2
Jun-26 5.75	1.44	-	-	-	39.87	-0.98	-	1
Jun-26 6.00	1.69	-	-	-	39.44	-1.00	-	4
Jul-26 4.00	0.21	0.26	0.26	0.26	43.64	-0.33	1	1
Sep-26 2.20	-	-	-	-	48.29	-0.01	-	3
Sep-26 2.50	0.01	-	-	-	47.33	-0.02	-	65
Sep-26 3.20	0.08	-	-	-	45.12	-0.12	-	50
Sep-26 3.30	0.10	-	-	-	44.80	-0.14	-	15
Sep-26 3.50	0.14	-	-	-	44.17	-0.19	-	18
Sep-26 3.90	0.27	-	-	-	42.90	-0.31	-	5
Sep-26 4.00	0.31	-	-	-	42.58	-0.35	-	206
Sep-26 4.10	0.35	-	-	-	42.26	-0.38	-	224
Sep-26 4.20	0.40	-	-	-	41.95	-0.42	-	2
Sep-26 4.40	0.50	-	-	-	41.44	-0.49	-	21
Sep-26 4.50	0.56	-	-	-	41.26	-0.52	-	70
Sep-26 4.70	0.69	-	-	-	40.90	-0.59	-	2
Sep-26 4.80	0.75	-	-	-	40.72	-0.63	-	81
Sep-26 4.90	0.82	-	-	-	40.55	-0.66	-	10
Sep-26 5.00	0.90	-	-	-	40.37	-0.69	-	101
Sep-26 6.25	1.99	-	-	-	38.15	-0.94	-	10
Dec-26 2.60	0.04	-	-	-	44.13	-0.06	-	4
Dec-26 2.80	0.06	-	-	-	43.61	-0.08	-	20
Dec-26 2.90	0.08	-	-	-	43.34	-0.10	-	20
Dec-26 3.30	0.16	-	-	-	42.29	-0.18	-	20
Dec-26 3.50	0.22	-	-	-	41.77	-0.22	-	25
Dec-26 3.70	0.28	-	-	-	41.24	-0.28	-	4
Dec-26 3.80	0.32	-	-	-	40.98	-0.30	-	150
Dec-26 3.90	0.36	-	-	-	40.72	-0.33	-	2
Dec-26 4.00	0.41	-	-	-	40.45	-0.36	-	817
Dec-26 4.10	0.45	-	-	-	40.19	-0.39	-	12
Dec-26 4.20	0.50	-	-	-	39.93	-0.42	-	55
Dec-26 4.30	0.55	-	-	-	39.66	-0.45	-	7
Dec-26 4.40	0.61	0.60	0.60	0.60	39.46	-0.48	35	54
Dec-26 4.50	0.66	-	-	-	39.25	-0.50	-	74
Dec-26 4.60	0.72	-	-	-	39.05	-0.53	-	13
Dec-26 4.80	0.85	-	-	-	38.65	-0.59	-	2
Dec-26 5.00	0.99	-	-	-	38.25	-0.64	-	7
Dec-26 6.00	1.79	-	-	-	36.24	-0.85	-	100
Mar-27 3.20	0.18	-	-	-	41.16	-0.17	-	40
Mar-27 3.50	0.27	-	-	-	40.46	-0.24	-	17
Mar-27 3.70	0.34	-	-	-	40.00	-0.28	-	20
Mar-27 4.00	0.47	-	-	-	39.31	-0.36	-	4
Mar-27 4.10	0.52	-	-	-	39.07	-0.38	-	1
Mar-27 4.40	0.67	-	-	-	38.40	-0.46	-	20
Mar-27 4.60	0.79	-	-	-	37.98	-0.51	-	25
Mar-27 4.70	0.85	-	-	-	37.77	-0.54	-	253
Mar-27 4.80	0.92	-	-	-	37.56	-0.56	-	2
Mar-27 5.00	1.05	-	-	-	37.15	-0.61	-	3
Jun-27 3.50	0.31	-	-	-	38.78	-0.24	-	30
Jun-27 4.00	0.51	-	-	-	37.73	-0.35	-	3
Jun-27 4.10	0.55	-	-	-	37.52	-0.38	-	2
Jun-27 4.40	0.71	-	-	-	36.94	-0.45	-	3
Jun-27 4.50	0.77	-	-	-	36.78	-0.47	-	1
Jun-27 5.00	1.09	-	-	-	35.96	-0.59	-	2
Sep-27 4.50	0.82	-	-	-	35.83	-0.46	-	2
Dec-27 3.20	0.30	-	-	-	38.58	-0.20	-	15,000
Dec-27 3.50	0.40	-	-	-	38.03	-0.26	-	20
Dec-27 4.00	0.62	-	-	-	37.10	-0.36	-	1
Dec-27 4.60	0.95	-	-	-	36.21	-0.47	-	25

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 4.20	0.34	-	-	-	43.17	0.60	-	1
Dec-29 3.40	1.47	-	-	-	42.05	0.68	-	2

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 4.40	0.50	-	-	-	41.44	-0.48	-	8

	Previous Close	19.92		30/04/26
	IBERDROLA Close	19.95		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 19.00	1.01	-	-	-	19.72	0.90	-	55,001
May-26 20.00	0.28	-	-	-	18.25	0.49	-	13
May-26 20.50	0.11	-	-	-	18.18	0.24	-	6,251
May-26 21.00	0.03	-	-	-	18.10	0.09	-	11,152
Jun-26 15.00	4.99	-	-	-	23.52	1.00	-	1
Jun-26 15.50	4.49	-	-	-	22.82	1.00	-	5
Jun-26 16.50	3.50	-	-	-	21.41	0.99	-	1,017
Jun-26 17.00	3.01	-	-	-	20.71	0.98	-	21,394
Jun-26 17.50	2.52	-	-	-	20.01	0.97	-	1,536
Jun-26 18.00	2.04	-	-	-	19.31	0.94	-	20,020
Jun-26 18.50	1.59	-	-	-	18.61	0.88	-	2,101
Jun-26 19.00	1.17	-	-	-	17.90	0.79	-	30,341
Jun-26 19.50	0.80	-	-	-	17.20	0.67	-	153
Jun-26 20.00	0.49	-	-	-	16.57	0.51	-	235
Jun-26 21.00	0.15	-	-	-	16.48	0.22	-	1,700
Jun-26 22.00	0.03	-	-	-	16.40	0.06	-	2,500
Jul-26 19.50	0.86	-	-	-	16.85	0.66	25,000	25,000
Jul-26 20.00	0.56	-	-	-	16.23	0.52	-	1
Sep-26 14.50	5.51	-	-	-	24.53	1.00	-	51
Sep-26 15.00	5.01	-	-	-	23.89	1.00	-	25
Sep-26 15.50	4.52	-	-	-	23.25	0.99	-	28
Sep-26 16.50	3.54	-	-	-	21.96	0.97	-	2
Sep-26 17.00	3.07	-	-	-	21.32	0.94	-	15
Sep-26 17.50	2.60	-	-	-	20.67	0.91	-	1
Sep-26 18.00	2.17	-	-	-	20.03	0.86	-	93
Sep-26 19.00	1.37	-	-	-	18.74	0.71	-	17
Sep-26 19.50	1.04	-	-	-	18.10	0.61	-	30,000
Sep-26 20.00	0.76	-	-	-	17.52	0.51	-	9
Sep-26 21.00	0.39	-	-	-	17.43	0.31	-	184
Sep-26 22.00	0.18	-	-	-	17.35	0.17	-	414
Dec-26 14.00	6.01	-	-	-	25.33	0.99	-	30
Dec-26 14.50	5.52	-	-	-	24.74	0.99	-	2
Dec-26 15.00	5.03	-	-	-	24.14	0.98	-	8,029
Dec-26 15.50	4.55	-	-	-	23.55	0.96	-	175
Dec-26 16.00	4.08	-	-	-	22.96	0.94	-	21,677
Dec-26 16.50	3.62	-	-	-	22.36	0.91	-	300
Dec-26 17.00	3.18	-	-	-	21.77	0.87	-	10,500
Dec-26 17.50	2.76	-	-	-	21.18	0.83	-	2
Dec-26 18.00	2.36	-	-	-	20.58	0.77	-	19,513
Dec-26 18.50	1.99	-	-	-	19.99	0.72	-	32
Dec-26 19.00	1.65	-	-	-	19.40	0.65	-	99
Dec-26 19.50	1.33	-	-	-	18.80	0.58	-	10,029
Dec-26 20.00	1.07	-	-	-	18.26	0.51	-	6,548
Dec-26 21.00	0.68	-	-	-	18.11	0.37	-	3
Dec-26 22.00	0.40	-	-	-	17.96	0.26	-	10
Dec-26 23.00	0.23	-	-	-	17.81	0.16	-	7
Dec-26 24.00	0.12	-	-	-	17.66	0.10	-	1
Mar-27 12.00	8.00	-	-	-	26.82	1.00	-	5
Mar-27 16.00	4.13	-	-	-	22.67	0.92	-	10
Mar-27 16.50	3.69	-	-	-	22.15	0.88	-	5
Mar-27 17.00	3.27	-	-	-	21.64	0.84	-	50
Mar-27 18.00	2.49	-	-	-	20.60	0.74	-	16
Mar-27 20.00	1.25	-	-	-	18.57	0.51	-	58
Mar-27 21.00	0.86	-	-	-	18.37	0.40	-	255
Mar-27 23.00	0.35	-	-	-	17.97	0.21	-	15
Mar-27 26.00	0.07	-	-	-	17.37	0.05	-	1
Jun-27 16.00	4.21	-	-	-	22.51	0.88	-	50
Jun-27 17.00	3.39	-	-	-	21.61	0.80	-	100
Jun-27 17.50	3.02	-	-	-	21.16	0.76	-	100
Jun-27 18.50	2.34	-	-	-	20.26	0.67	-	7
Jun-27 19.00	2.02	-	-	-	19.81	0.62	-	5,500
Jun-27 19.50	1.74	-	-	-	19.36	0.57	-	7
Jun-27 21.00	1.08	-	-	-	18.76	0.42	-	1,005
Sep-27 16.50	3.82	-	-	-	22.03	0.83	-	10,100
Sep-27 17.00	3.44	-	-	-	21.63	0.79	-	100
Sep-27 17.50	3.07	-	-	-	21.22	0.75	-	100
Dec-27 10.00	9.99	-	-	-	27.02	1.00	-	30
Dec-27 13.00	7.01	-	-	-	24.71	0.99	-	66,405
Dec-27 14.00	6.05	-	-	-	23.94	0.97	-	5
Dec-27 14.50	5.58	-	-	-	23.56	0.94	-	20,000
Dec-27 15.00	5.14	-	-	-	23.17	0.91	-	6
Dec-27 16.00	4.30	-	-	-	22.41	0.85	-	26
Dec-27 16.50	3.91	-	-	-	22.02	0.80	-	25
Dec-27 17.00	3.55	-	-	-	21.64	0.77	-	7,530
Dec-27 17.50	3.19	-	-	-	21.25	0.73	-	25
Dec-27 18.00	2.87	-	-	-	20.87	0.70	-	10,000
Dec-27 18.50	2.56	-	-	-	20.48	0.66	-	251
Dec-27 19.00	2.26	-	-	-	20.10	0.62	-	156
Dec-27 19.50	1.99	-	-	-	19.72	0.57	-	150
Dec-27 20.00	1.73	-	-	-	19.36	0.53	-	13,110
Dec-27 21.00	1.34	-	-	-	19.19	0.45	-	10
Dec-27 22.00	1.02	-	-	-	19.03	0.37	-	5,004
Dec-27 23.00	0.75	-	-	-	18.86	0.30	-	5
Dec-27 24.00	0.56	-	-	-	18.69	0.24	-	9
Dec-27 25.00	0.40	-	-	-	18.53	0.18	-	2
Mar-28 19.00	2.35	-	-	-	20.16	0.61	-	1
Mar-28 20.00	1.82	-	-	-	19.45	0.53	-	120
Mar-28 21.00	1.45	-	-	-	19.32	0.45	-	5
Dec-28 16.00	4.47	-	-	-	22.18	0.80	-	5,000
Dec-28 18.00	3.16	-	-	-	20.88	0.68	-	500
Dec-28 18.50	2.88	-	-	-	20.55	0.64	-	25
Dec-28 19.00	2.62	-	-	-	20.23	0.61	-	1
Dec-28 24.00	0.93	-	-	-	19.27	0.30	-	5
Dec-29 15.00	5.31	-	-	-	22.75	0.84	-	1
Dec-29 18.00	3.38	-	-	-	20.90	0.67	-	6,000
Dec-29 19.00	2.85	-	-	-	20.28	0.61	-	25
Dec-30 18.00	3.72	-	-	-	22.12	0.66	-	225

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 19.50	-	-	-	-	22.90	-	2	-
May-26 17.00	-	-	-	-	22.65	-	-	2
May-26 18.00	-	-	-	-	21.12	-0.01	-	3
May-26 18.50	0.01	-	-	-	20.35	-0.03	-	4
May-26 19.00	0.04	-	-	-	19.58	-0.10	-	55,022
May-26 19.50	0.12	-	-	-	18.81	-0.26	-	8
May-26 20.00	0.31	-	-	-	18.11	-0.51	-	12,001
Jun-26 10.00	-	-	-	-	30.51	-	-	25
Jun-26 12.00	-	-	-	-	27.71	-	-	3
Jun-26 13.00	-	-	-	-	26.30	-	-	7,251
Jun-26 13.50	-	-	-	-	25.60	-	-	304
Jun-26 14.00	-	-	-	-	24.90	-	-	1,000
Jun-26 14.50	-	-	-	-	24.20	-	-	172
Jun-26 15.00	-	-	-	-	23.50	-	-	13,150
Jun-26 15.50	-	-	-	-	22.80	-	-	109
Jun-26 16.00	-	-	-	-	22.09	-	-	20,004
Jun-26 16.50	-	-	-	-	21.39	-0.01	-	6,287
Jun-26 17.00	0.01	-	-	-	20.69	-0.02	-	8,011
Jun-26 17.50	0.02	-	-	-	19.99	-0.03	-	94,503
Jun-26 18.00	0.04	-	-	-	19.29	-0.06	-	27,014
Jun-26 18.50	0.09	-	-	-	18.59	-0.12	-	66,500
Jun-26 19.00	0.17	-	-	-	17.88	-0.21	-	48,015
Jun-26 19.50	0.29	-	-	-	17.18	-0.34	-	8,005
Jun-26 20.00	0.49	-	-	-	16.55	-0.49	-	5,001
Jun-26 21.00	1.16	-	-	-	16.46	-0.79	-	7
Jul-26 17.00	0.05	-	-	-	20.38	-0.06	-	5
Jul-26 18.00	0.15	-	-	-	19.01	-0.16	-	4
Jul-26 19.50	0.56	-	-	-	16.96	-0.46	25,000	25,000
Sep-26 9.75	-	-	-	-	30.03	-	-	25
Sep-26 13.00	-	-	-	-	25.85	-	-	153
Sep-26 13.50	0.01	-	-	-	25.21	-0.01	-	44
Sep-26 14.00	0.01	-	-	-	24.56	-0.01	-	135
Sep-26 14.50	0.02	-	-	-	23.92	-0.02	-	135
Sep-26 15.00	0.03	-	-	-	23.28	-0.03	-	51
Sep-26 15.50	0.05	-	-	-	22.64	-0.04	-	12
Sep-26 16.00	0.07	-	-	-	21.99	-0.06	-	1
Sep-26 16.50	0.11	-	-	-	21.35	-0.08	-	63
Sep-26 17.00	0.15	-	-	-	20.71	-0.12	-	5,020
Sep-26 17.50	0.22	-	-	-	20.06	-0.16	-	12
Sep-26 18.00	0.31	-	-	-	19.42	-0.22	-	540
Sep-26 18.50	0.43	-	-	-	18.78	-0.28	-	30,002
Sep-26 19.00	0.58	-	-	-	18.13	-0.36	-	23,029
Sep-26 19.50	0.77	-	-	-	17.49	-0.45	-	5
Sep-26 20.00	1.01	-	-	-	16.91	-0.55	-	7
Sep-26 21.00	1.69	-	-	-	16.82	-0.73	-	12
Dec-26 9.00	-	-	-	-	30.19	-	-	2,000
Dec-26 9.50	-	-	-	-	29.60	-	-	2
Dec-26 9.75	-	-	-	-	29.30	-	-	25
Dec-26 10.50	-	-	-	-	28.41	-	-	502
Dec-26 11.00	-	-	-	-	27.82	-	-	1,348
Dec-26 11.50	0.01	-	-	-	27.22	-	-	26
Dec-26 12.00	0.01	-	-	-	26.63	-0.01	-	10,150
Dec-26 13.00	0.02	-	-	-	25.44	-0.01	-	21
Dec-26 13.50	0.03	-	-	-	24.85	-0.02	-	10,000
Dec-26 14.00	0.05	-	-	-	24.26	-0.03	-	15,010
Dec-26 14.50	0.07	-	-	-	23.67	-0.04	-	23
Dec-26 15.00	0.09	-	-	-	23.07	-0.05	-	2
Dec-26 15.50	0.13	-	-	-	22.48	-0.07	-	30
Dec-26 16.00	0.16	-	-	-	21.89	-0.10	-	34,293
Dec-26 16.50	0.23	-	-	-	21.29	-0.13	-	260
Dec-26 17.00	0.29	0.28	0.28	0.28	20.70	-0.16	4	67,050
Dec-26 17.50	0.38	-	-	-	20.11	-0.20	-	10,002
Dec-26 18.00	0.49	-	-	-	19.51	-0.25	-	83,678
Dec-26 18.50	0.62	-	-	-	18.92	-0.31	-	7,404
Dec-26 19.50	0.97	-	-	-	17.73	-0.44	-	26
Dec-26 20.00	1.21	-	-	-	17.19	-0.52	-	14,703
Dec-26 21.00	1.83	-	-	-	17.04	-0.67	-	1
Mar-27 10.50	0.01	-	-	-	27.01	-	-	1
Mar-27 14.00	0.09	-	-	-	23.38	-0.05	-	1
Mar-27 15.00	0.17	-	-	-	22.35	-0.08	-	1
Mar-27 18.00	0.68	0.64	0.64	0.64	19.24	-0.28	4	4
Mar-27 18.50	0.83	-	-	-	18.72	-0.34	-	1
Mar-27 19.00	1.01	-	-	-	18.20	-0.39	-	3
Mar-27 22.00	2.77	-	-	-	16.81	-0.75	-	10
Jun-27 15.00	0.25	-	-	-	22.42	-0.10	-	10
Jun-27 16.00	0.38	-	-	-	21.51	-0.15	-	1,000
Jun-27 17.00	0.57	-	-	-	20.61	-0.21	-	5,500
Jun-27 18.00	0.83	-	-	-	19.71	-0.30	-	4
Jun-27 19.00	1.18	-	-	-	18.81	-0.39	-	9
Jun-27 19.50	1.39	-	-	-	18.36	-0.45	-	50
Jun-27 20.00	1.62	-	-	-	17.94	-0.50	-	13
Sep-27 16.00	0.53	-	-	-	21.32	-0.18	-	35,000
Sep-27 16.50	0.64	-	-	-	20.91	-0.22	-	200
Sep-27 17.00	0.77	-	-	-	20.51	-0.25	-	100
Sep-27 17.50	0.90	-	-	-	20.10	-0.29	-	200
Sep-27 18.00	1.07	-	-	-	19.69	-0.33	-	5,300
Sep-27 19.00	1.44	-	-	-	18.87	-0.42	-	50
Sep-27 19.50	1.67	-	-	-	18.46	-0.47	-	50
Sep-27 20.00	1.90	-	-	-	18.08	-0.52	-	25
Dec-27 9.50	0.02	-	-	-	25.71	-0.01	-	2,000
Dec-27 10.00	0.03	-	-	-	25.33	-0.01	-	5
Dec-27 11.50	0.08	-	-	-	24.17	-0.03	-	1,800
Dec-27 12.00	0.10	-	-	-	23.79	-0.04	-	30,000
Dec-27 13.00	0.17	-	-	-	23.02	-0.06	-	35,000
Dec-27 14.00	0.27	-	-	-	22.25	-0.09	-	10,000
Dec-27 14.50	0.33	-	-	-	21.87	-0.11	-	20,000
Dec-27 16.00	0.58	-	-	-	20.72	-0.19	-	25,000
Dec-27 16.50	0.70	-	-	-	20.33	-0.22	-	2
Dec-27 17.00	0.83	-	-	-	19.95	-0.25	-	2,750
Dec-27 17.50	0.96	-	-	-	19.56	-0.29	-	410
Dec-27 18.00	1.13	-	-	-	19.18	-0.33	-	400
Dec-27 18.50	1.31	-	-	-	18.79	-0.37	-	175
Dec-27 19.00	1.50	-	-	-	18.41	-0.42	-	1,800
Dec-27 19.50	1.73	-	-	-	18.03	-0.46	-	25
Dec-27 20.00	1.96	-	-	-	17.67	-0.51	-	12
Mar-28 18.00	1.23	-	-	-	18.79	-0.34	-	200
Dec-28 15.00	0.62	-	-	-	19.72	-0.17	-	5,000
Dec-29 19.00	2.16	-	-	-	16.61	-0.44	-	2
Dec-30 14.50	0.94	-	-	-	19.18	-0.20	-	5

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 13.50	6.49	-	-	-	25.62	1.00	-	152
Jun-26 14.00	5.99	-	-	-	24.92	1.00	-	302
Jun-26 14.50	5.49	-	-	-	24.22	1.00	-	502
Jun-26 20.00	0.49	-	-	-	16.57	0.51	-	1
Jun-26 21.00	0.15	-	-	-	16.48	0.22	-	1
Dec-26 17.00	3.11	-	-	-	21.77	0.82	-	1
Dec-26 18.50	1.97	-	-	-	19.99	0.68	-	200
Dec-26 19.00	1.63	-	-	-	19.40	0.63	-	50
Dec-26 22.00	0.41	-	-	-	17.96	0.25	-	1
Dec-27 12.00	7.45	-	-	-	25.48	0.91	-	2,000

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 19.50	0.12	-	-	-	18.81	-0.26	-	1
May-26 20.00	0.31	-	-	-	18.11	-0.51	-	10
Jun-26 15.50	-	-	-	-	22.80	-	-	20
Jun-26 17.00	0.01	-	-	-	20.69	-0.02	-	2
Jun-26 19.00	0.16	-	-	-	17.88	-0.21	-	4
Jun-26 19.50	0.29	-	-	-	17.18	-0.33	-	500
Jun-26 19.50	0.29	-	-	-	17.18	-0.33	-	10
Jun-26 21.00	1.15	-	-	-	16.46	-0.77	-	2
Sep-26 13.00	-	-	-	-	25.85	-	-	500
Sep-26 15.00	0.03	-	-	-	23.28	-0.03	-	800
Sep-26 18.50	0.42	-	-	-	18.78	-0.28	-	25
Dec-26 15.00	0.09	-	-	-	23.07	-0.05	-	600
Dec-26 16.00	0.17	-	-	-	21.89	-0.09	-	1
Dec-26 19.00	0.76	-	-	-	18.33	-0.35	-	21
Dec-27 12.00	0.10	-	-	-	23.79	-0.04	-	2,000

	Previous Close	50.64		30/04/26
	INDITEX Close	50.58		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 50.31	1.27	-	-	-	26.87	0.56	-	150
May-26 54.17	0.12	-	-	-	25.05	0.10	-	5
May-26 58.05	-	-	-	-	23.41	-	-	150
May-26 61.92	-	-	-	-	21.78	-	-	1
Jun-26 32.90	17.79	-	-	-	47.40	0.99	-	3
Jun-26 46.44	5.11	-	-	-	33.21	0.78	-	25
Jun-26 50.31	2.39	-	-	-	29.15	0.55	-	103
Jun-26 52.00	1.57	-	-	-	28.35	0.43	-	3
Jun-26 52.25	1.47	-	-	-	28.25	0.41	-	257
Jun-26 54.17	0.85	-	-	-	27.55	0.28	-	253
Jun-26 56.11	0.44	-	-	-	26.83	0.17	-	79
Jun-26 58.05	0.19	-	-	-	26.11	0.09	-	92
Jun-26 59.99	0.08	-	-	-	25.40	0.04	-	300
Jun-26 61.92	0.03	-	-	-	24.68	0.02	-	25
Jun-26 63.85	0.01	-	-	-	23.97	0.01	-	32
Jun-26 67.72	-	-	-	-	22.54	-	-	1
Sep-26 40.63	11.06	-	-	-	35.02	0.87	-	25
Sep-26 41.60	10.22	-	-	-	34.24	0.86	-	50
Sep-26 43.54	8.62	-	-	-	32.68	0.81	-	50
Sep-26 44.49	7.85	-	-	-	31.92	0.78	-	25
Sep-26 45.47	7.08	-	-	-	31.13	0.76	-	75
Sep-26 46.44	6.37	-	-	-	30.35	0.72	-	50
Sep-26 47.41	5.67	-	-	-	29.57	0.69	-	50
Sep-26 48.38	4.99	-	-	-	28.79	0.65	-	25
Sep-26 50.31	3.77	-	-	-	27.24	0.57	-	25
Sep-26 52.25	2.83	-	-	-	26.62	0.48	-	102
Sep-26 54.17	2.08	-	-	-	26.17	0.39	-	280
Sep-26 56.11	1.46	-	-	-	25.71	0.30	-	1,736
Sep-26 58.05	0.98	-	-	-	25.25	0.23	-	16
Sep-26 59.99	0.64	-	-	-	24.79	0.16	-	150
Sep-26 61.92	0.41	-	-	-	24.33	0.11	-	25
Dec-26 35.80	15.80	-	-	-	36.80	0.92	-	3
Dec-26 38.70	13.28	-	-	-	34.87	0.88	-	1
Dec-26 39.67	12.44	-	-	-	34.22	0.86	-	52
Dec-26 40.63	11.66	-	-	-	33.58	0.84	-	25
Dec-26 44.49	8.63	-	-	-	31.01	0.76	-	120
Dec-26 46.44	7.21	-	-	-	29.72	0.70	-	26
Dec-26 47.41	6.53	-	-	-	29.07	0.67	-	25
Dec-26 48.38	5.92	-	-	-	28.42	0.64	-	250
Dec-26 50.31	4.69	-	-	-	27.14	0.57	-	50
Dec-26 52.25	3.79	-	-	-	26.64	0.50	-	26
Dec-26 54.17	2.99	-	-	-	26.27	0.43	-	60
Dec-26 56.11	2.31	-	-	-	25.90	0.36	-	50
Dec-26 58.05	1.78	-	-	-	25.53	0.30	-	645
Dec-26 59.99	1.31	-	-	-	25.16	0.24	-	204
Dec-26 61.92	0.97	-	-	-	24.79	0.19	-	250
Dec-26 63.85	0.69	-	-	-	24.42	0.15	-	210
Dec-26 65.78	0.47	-	-	-	24.06	0.11	-	16
Dec-26 67.72	0.33	-	-	-	23.68	0.08	-	15
Dec-26 69.66	0.21	-	-	-	23.31	0.06	-	11
Dec-26 71.60	0.14	-	-	-	22.94	0.04	-	1
Mar-27 52.25	4.65	-	-	-	26.40	0.52	-	100
Mar-27 54.17	3.81	-	-	-	26.09	0.46	-	1
Mar-27 63.85	1.22	-	-	-	24.49	0.20	-	400
Mar-27 65.78	0.92	-	-	-	24.18	0.17	-	300
Mar-27 67.72	0.70	-	-	-	23.86	0.13	-	75
Jun-27 32.90	18.95	-	-	-	36.55	0.92	-	1
Jun-27 38.70	14.12	-	-	-	33.42	0.84	-	150
Jun-27 45.47	9.11	-	-	-	29.76	0.71	-	25
Jun-27 46.44	8.48	-	-	-	29.24	0.69	-	5
Jun-27 50.31	6.09	-	-	-	27.15	0.59	-	25
Jun-27 58.05	2.96	-	-	-	25.67	0.37	-	150
Jun-27 59.99	2.44	-	-	-	25.33	0.32	-	155
Jun-27 61.92	1.94	-	-	-	24.98	0.28	-	100
Jun-27 69.66	0.73	-	-	-	23.60	0.13	-	100
Jun-27 71.60	0.55	-	-	-	23.26	0.10	-	25
Jun-27 73.53	0.41	-	-	-	22.92	0.08	-	50
Sep-27 59.99	2.99	-	-	-	25.34	0.35	-	25
Sep-27 63.85	2.04	-	-	-	24.73	0.27	-	25
Sep-27 69.66	1.10	-	-	-	23.81	0.17	-	1
Sep-27 71.60	0.87	-	-	-	23.51	0.14	-	25
Dec-27 37.73	15.48	-	-	-	32.84	0.84	-	25
Dec-27 38.70	14.72	-	-	-	32.39	0.82	-	1
Dec-27 39.67	14.01	-	-	-	31.94	0.81	-	1
Dec-27 43.54	11.28	-	-	-	30.16	0.74	-	50
Dec-27 45.47	10.04	-	-	-	29.27	0.70	-	25
Dec-27 47.41	8.84	-	-	-	28.37	0.66	-	25
Dec-27 52.25	6.26	-	-	-	26.67	0.55	-	25
Dec-27 54.17	5.42	-	-	-	26.39	0.50	-	25
Dec-27 59.99	3.48	-	-	-	25.55	0.37	-	25
Dec-27 61.92	2.99	-	-	-	25.27	0.33	-	175
Dec-27 63.85	2.50	-	-	-	24.99	0.29	-	200
Mar-28 33.30	19.27	-	-	-	34.76	0.88	-	1
Mar-28 52.89	6.61	-	-	-	26.69	0.54	-	50
Mar-28 54.86	5.78	-	-	-	26.40	0.50	-	75
Mar-28 56.81	5.11	-	-	-	26.12	0.46	-	75
Mar-28 58.77	4.44	-	-	-	25.83	0.42	-	50
Mar-28 60.73	3.84	-	-	-	25.55	0.38	-	25
Mar-28 64.65	2.84	-	-	-	24.98	0.31	-	25
Mar-28 66.60	2.42	-	-	-	24.70	0.28	-	25
Mar-28 68.56	2.07	-	-	-	24.41	0.25	-	25
Mar-28 70.53	1.72	-	-	-	24.13	0.21	-	25
Mar-28 72.49	1.44	-	-	-	23.84	0.19	-	25
Jun-28 42.12	12.90	-	-	-	30.33	0.76	-	25
Jun-28 43.10	12.25	-	-	-	29.93	0.74	-	25
Jun-28 56.81	5.38	-	-	-	26.04	0.47	-	25
Jun-28 58.77	4.70	-	-	-	25.79	0.43	-	50
Jun-28 66.60	2.68	-	-	-	24.81	0.29	-	50
Jun-28 68.56	2.33	-	-	-	24.57	0.26	-	25
Jun-28 70.53	1.98	-	-	-	24.32	0.23	-	25
Jun-28 72.49	1.66	-	-	-	24.08	0.20	-	25
Dec-28 67.24	3.27	-	-	-	24.93	0.32	-	490
Dec-29 43.51	13.23	-	-	-	27.66	0.73	-	220

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 41.60	-	-	-	-	37.08	-	-	10
May-26 43.54	0.02	-	-	-	34.82	-0.02	-	1
May-26 44.49	0.04	-	-	-	33.71	-0.03	-	1
May-26 45.47	0.07	-	-	-	32.57	-0.05	-	5
May-26 46.44	0.13	-	-	-	31.44	-0.08	-	2
May-26 48.38	0.38	-	-	-	29.18	-0.22	-	156
May-26 50.31	0.96	-	-	-	26.92	-0.45	-	116
May-26 52.25	2.09	-	-	-	25.91	-0.72	-	31
May-26 58.05	7.47	-	-	-	23.46	-1.00	-	150
Jun-26 26.12	-	-	-	-	53.19	-	-	1
Jun-26 27.09	-	-	-	-	52.17	-	-	1
Jun-26 31.93	0.01	-	-	-	47.10	-	-	1
Jun-26 32.90	0.01	-	-	-	46.09	-	-	25
Jun-26 33.87	0.02	-	-	-	45.07	-0.01	-	33
Jun-26 36.76	0.05	-	-	-	42.04	-0.02	-	2
Jun-26 37.73	0.07	-	-	-	41.02	-0.02	-	25
Jun-26 38.70	0.09	-	-	-	40.01	-0.03	-	11
Jun-26 39.67	0.12	-	-	-	38.99	-0.04	-	245
Jun-26 40.63	0.16	-	-	-	37.99	-0.05	-	151
Jun-26 41.60	0.21	-	-	-	36.97	-0.06	-	150
Jun-26 42.57	0.28	-	-	-	35.95	-0.08	-	170
Jun-26 43.54	0.36	-	-	-	34.94	-0.11	-	152
Jun-26 44.49	0.47	0.45	0.45	0.45	33.94	-0.14	1	2,057
Jun-26 45.47	0.60	-	-	-	32.91	-0.17	-	200
Jun-26 46.44	0.78	-	-	-	31.90	-0.21	-	53
Jun-26 47.41	0.96	-	-	-	30.88	-0.26	-	55
Jun-26 48.38	1.23	-	-	-	29.87	-0.32	-	350
Jun-26 50.31	1.90	2.01	2.01	2.01	27.84	-0.45	1	64
Jun-26 52.00	2.77	3.15	3.15	3.15	27.04	-0.58	1	1
Jun-26 52.25	2.92	-	-	-	26.94	-0.60	-	2,029
Jun-26 54.17	4.24	-	-	-	26.24	-0.74	-	27
Jun-26 56.11	5.79	-	-	-	25.52	-0.86	-	1
Jun-26 58.05	7.54	-	-	-	24.80	-0.94	-	150
Jun-26 59.99	9.41	-	-	-	24.09	-0.99	-	150
Jun-26 61.92	11.34	-	-	-	23.37	-1.00	-	150
Jun-26 63.85	13.27	-	-	-	22.66	-1.00	-	150
Jul-26 41.60	0.40	-	-	-	35.10	-0.10	-	1
Sep-26 35.80	0.29	-	-	-	37.81	-0.05	-	1
Sep-26 36.76	0.35	-	-	-	37.04	-0.06	-	27
Sep-26 38.70	0.50	-	-	-	35.48	-0.09	-	26
Sep-26 39.67	0.58	-	-	-	34.70	-0.10	-	26
Sep-26 40.63	0.70	-	-	-	33.93	-0.12	-	28
Sep-26 41.60	0.82	-	-	-	33.15	-0.14	-	200
Sep-26 42.57	0.94	-	-	-	32.37	-0.16	-	300
Sep-26 43.54	1.12	-	-	-	31.59	-0.19	-	25
Sep-26 44.49	1.30	-	-	-	30.83	-0.21	-	56
Sep-26 45.47	1.48	-	-	-	30.04	-0.24	-	54
Sep-26 46.44	1.74	-	-	-	29.26	-0.28	-	75
Sep-26 47.41	1.99	-	-	-	28.48	-0.31	-	25
Sep-26 48.38	2.27	-	-	-	27.70	-0.35	-	77
Sep-26 50.31	2.97	-	-	-	26.15	-0.44	-	350
Sep-26 52.00	3.83	-	-	-	25.59	-0.52	-	3,000
Sep-26 52.25	3.97	-	-	-	25.53	-0.54	-	25
Sep-26 54.17	5.15	-	-	-	25.08	-0.63	-	29
Dec-26 32.90	0.37	-	-	-	37.31	-0.05	-	26
Dec-26 33.87	0.45	-	-	-	36.66	-0.06	-	21
Dec-26 34.83	0.53	-	-	-	36.02	-0.07	-	25
Dec-26 35.80	0.61	-	-	-	35.38	-0.08	-	25
Dec-26 36.76	0.69	-	-	-	34.74	-0.09	-	36
Dec-26 37.73	0.81	-	-	-	34.09	-0.11	-	160
Dec-26 38.70	0.94	-	-	-	33.45	-0.12	-	160
Dec-26 39.67	1.06	-	-	-	32.80	-0.14	-	10
Dec-26 40.63	1.20	-	-	-	32.16	-0.16	-	2
Dec-26 41.60	1.38	-	-	-	31.52	-0.18	-	76
Dec-26 42.57	1.56	-	-	-	30.87	-0.20	-	150
Dec-26 43.54	1.74	-	-	-	30.23	-0.22	-	75
Dec-26 44.49	1.97	-	-	-	29.59	-0.25	-	50
Dec-26 45.47	2.23	-	-	-	28.94	-0.27	-	25
Dec-26 46.44	2.48	-	-	-	28.30	-0.30	-	29
Dec-26 47.41	2.76	-	-	-	27.65	-0.33	-	2,397
Dec-26 48.38	3.10	-	-	-	27.00	-0.37	-	76
Dec-26 50.31	3.79	-	-	-	25.72	-0.44	-	50
Dec-26 52.25	4.80	-	-	-	25.22	-0.51	-	25
Dec-26 54.17	5.93	-	-	-	24.85	-0.59	-	27
Dec-26 56.11	7.18	-	-	-	24.48	-0.66	-	35
Dec-26 59.99	10.12	-	-	-	23.74	-0.79	-	176
Mar-27 33.87	0.71	-	-	-	35.62	-0.08	-	50
Mar-27 34.83	0.81	-	-	-	35.01	-0.09	-	50
Mar-27 35.80	0.93	-	-	-	34.40	-0.10	-	75
Mar-27 36.76	1.05	-	-	-	33.79	-0.12	-	75
Mar-27 37.73	1.17	-	-	-	33.18	-0.13	-	25
Mar-27 38.70	1.30	-	-	-	32.57	-0.14	-	25
Mar-27 39.67	1.48	-	-	-	31.95	-0.16	-	51
Mar-27 40.63	1.65	-	-	-	31.34	-0.18	-	78
Mar-27 41.60	1.83	-	-	-	30.73	-0.20	-	1
Mar-27 44.49	2.48	-	-	-	28.90	-0.26	-	8
Mar-27 45.47	2.73	-	-	-	28.28	-0.28	-	3
Mar-27 50.31	4.30	-	-	-	25.22	-0.43	-	1
Jun-27 26.12	0.29	-	-	-	37.84	-0.03	-	1
Jun-27 30.96	0.63	-	-	-	35.22	-0.07	-	150
Jun-27 33.87	0.94	-	-	-	33.65	-0.10	-	200
Jun-27 34.83	1.06	-	-	-	33.13	-0.11	-	180
Jun-27 36.76	1.31	-	-	-	32.09	-0.13	-	25
Jun-27 38.70	1.66	-	-	-	31.04	-0.16	-	150
Jun-27 39.67	1.85	-	-	-	30.52	-0.18	-	101
Jun-27 41.60	2.23	-	-	-	29.47	-0.22	-	177
Jun-27 42.57	2.48	-	-	-	28.95	-0.24	-	150
Jun-27 43.54	2.73	-	-	-	28.42	-0.26	-	150
Jun-27 44.49	2.98	-	-	-	27.91	-0.28	-	50
Jun-27 46.44	3.57	-	-	-	26.86	-0.33	-	25
Jun-27 47.41	3.91	-	-	-	26.33	-0.35	-	150
Jun-27 48.38	4.24	-	-	-	25.81	-0.38	-	150
Jun-27 50.31	5.00	-	-	-	24.77	-0.44	-	3
Jun-27 52.25	5.98	-	-	-	24.32	-0.50	-	150
Jun-27 56.11	8.29	-	-	-	23.64	-0.61	-	25
Jun-27 65.78	15.63	-	-	-	21.92	-0.85	-	1
Sep-27 43.54	3.06	-	-	-	27.89	-0.26	-	25
Sep-27 44.49	3.30	-	-	-	27.42	-0.28	-	25
Sep-27 45.47	3.60	-	-	-	26.94	-0.31	-	25
Sep-27 46.44	3.93	-	-	-	26.46	-0.33	-	25
Dec-27 21.29	0.20	-	-	-	37.75	-0.02	-	2
Dec-27 33.87	1.32	-	-	-	31.95	-0.11	-	100
Dec-27 36.76	1.82	-	-	-	30.62	-0.15	-	25
Dec-27 37.73	2.00	-	-	-	30.17	-0.16	-	25
Dec-27 43.54	3.37	-	-	-	27.49	-0.27	-	10
Dec-27 45.47	3.96	-	-	-	26.60	-0.31	-	1,100
Dec-27 46.44	4.29	-	-	-	26.15	-0.33	-	150
Dec-27 47.41	4.62	-	-	-	25.70	-0.35	-	326
Dec-27 48.38	4.95	-	-	-	25.25	-0.38	-	175
Dec-27 50.31	5.74	-	-	-	24.36	-0.43	-	350
Dec-27 52.25	6.71	-	-	-	24.00	-0.48	-	375
Dec-27 54.17	7.79	-	-	-	23.72	-0.53	-	450
Dec-27 56.11	8.99	-	-	-	23.44	-0.58	-	450
Jun-28 43.10	3.82	-	-	-	26.83	-0.27	-	25
Jun-28 44.08	4.15	-	-	-	26.42	-0.29	-	25
Jun-28 45.06	4.48	-	-	-	26.01	-0.31	-	25
Jun-28 47.99	5.46	-	-	-	24.80	-0.37	-	25
Dec-28 51.42	7.53	-	-	-	23.61	-0.44	-	25
Dec-29 43.51	5.36	-	-	-	25.76	-0.28	-	220

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 54.17	0.12	-	-	-	25.05	0.10	-	3
May-26 56.11	0.02	-	-	-	24.23	0.02	-	2
May-26 58.05	-	-	-	-	23.41	-	-	3
Jun-26 41.60	9.34	-	-	-	38.28	0.93	-	2
Jun-26 49.44	2.93	-	-	-	30.06	0.61	-	5
Jun-26 52.25	1.48	-	-	-	28.25	0.41	-	30
Jun-26 59.33	0.11	-	-	-	25.64	0.06	-	5
Jun-26 59.99	0.08	-	-	-	25.40	0.04	-	35
Jun-26 61.30	0.04	-	-	-	24.91	0.02	-	5
Sep-26 49.44	4.30	-	-	-	27.94	0.60	-	5
Sep-26 54.17	2.06	-	-	-	26.17	0.38	-	1
Sep-26 57.35	1.14	-	-	-	25.41	0.25	-	5
Dec-26 56.11	2.31	-	-	-	25.90	0.36	-	3
Dec-26 58.05	1.76	-	-	-	25.53	0.29	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 51.42	1.53	-	-	-	26.26	-0.60	-	5
Jun-26 43.54	0.36	-	-	-	34.94	-0.11	-	5
Jun-26 50.31	1.89	2.05	2.05	2.05	27.84	-0.45	15	19
Jul-26 47.46	1.32	-	-	-	29.26	-0.28	-	5
Sep-26 41.60	0.81	-	-	-	33.15	-0.14	-	150
Sep-26 42.57	0.95	-	-	-	32.37	-0.16	-	150
Dec-26 46.44	2.45	-	-	-	28.30	-0.29	-	1
Mar-27 47.41	3.23	-	-	-	27.06	-0.32	-	1
Mar-27 54.17	6.26	-	-	-	24.46	-0.53	-	12

	Previous Close	49.15		30/04/26
	INDRA Close	48.81		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 47.00	3.49	2.35	2.35	2.20	63.19	0.64	20	20
May-26 49.00	2.39	-	-	-	62.06	0.52	-	1
May-26 50.00	1.95	1.75	1.75	1.75	61.61	0.45	5	5
May-26 52.00	1.23	-	-	-	60.72	0.33	-	4
May-26 54.00	0.72	-	-	-	59.84	0.22	-	100
May-26 56.00	0.39	-	-	-	58.95	0.14	-	6
May-26 58.00	0.20	-	-	-	58.06	0.08	-	30
May-26 60.00	0.10	-	-	-	57.17	0.04	-	1
May-26 62.00	0.04	-	-	-	56.28	0.02	-	5
May-26 64.00	0.02	-	-	-	55.40	0.01	-	1
Jun-26 23.00	25.87	-	-	-	63.63	1.00	-	82
Jun-26 35.00	14.15	-	-	-	58.63	0.95	-	29
Jun-26 37.00	12.33	-	-	-	57.80	0.92	-	7
Jun-26 38.00	11.44	-	-	-	57.38	0.90	-	5
Jun-26 42.00	8.19	-	-	-	55.72	0.80	-	8
Jun-26 44.00	6.74	-	-	-	54.88	0.73	-	16
Jun-26 47.00	4.87	-	-	-	53.63	0.62	-	80
Jun-26 50.00	3.36	-	-	-	52.57	0.50	-	2
Jun-26 56.00	1.41	-	-	-	51.01	0.27	-	13
Jun-26 58.00	1.00	0.88	0.88	0.88	50.50	0.21	10	37
Jun-26 60.00	0.69	-	-	-	49.98	0.16	-	1
Jun-26 66.00	0.20	-	-	-	48.42	0.06	-	1
Jun-26 72.00	0.05	-	-	-	46.86	0.02	-	5
Sep-26 18.00	30.88	-	-	-	58.42	1.00	-	1
Sep-26 26.00	23.02	-	-	-	56.01	0.98	-	1
Sep-26 37.00	13.36	-	-	-	52.71	0.85	-	28
Sep-26 39.00	11.89	-	-	-	52.11	0.81	-	1
Sep-26 48.00	6.37	-	-	-	49.40	0.59	-	1
Sep-26 50.00	5.45	-	-	-	48.75	0.53	-	100
Sep-26 52.00	4.58	-	-	-	48.07	0.48	-	5
Sep-26 56.00	3.18	-	-	-	46.70	0.38	-	2
Sep-26 60.00	2.11	-	-	-	45.34	0.28	-	13
Sep-26 64.00	1.33	-	-	-	43.97	0.20	-	2
Sep-26 68.00	0.80	-	-	-	42.61	0.14	-	5
Sep-26 70.00	0.58	-	-	-	41.92	0.11	-	2
Dec-26 30.00	19.86	-	-	-	52.39	0.92	-	25
Dec-26 31.00	19.05	-	-	-	52.14	0.91	-	25
Dec-26 32.00	18.25	-	-	-	51.89	0.89	-	25
Dec-26 35.00	15.92	-	-	-	51.13	0.85	-	25
Dec-26 45.00	9.48	-	-	-	48.60	0.67	-	21
Dec-26 47.00	8.44	-	-	-	48.10	0.62	-	4
Dec-26 48.00	7.91	-	-	-	47.84	0.60	-	4
Dec-26 50.00	7.06	-	-	-	47.58	0.56	-	5
Dec-26 54.00	5.51	-	-	-	47.39	0.48	-	132
Dec-26 56.00	4.94	-	-	-	47.30	0.44	-	50
Dec-26 58.00	4.37	-	-	-	47.20	0.40	-	82
Dec-26 60.00	3.80	-	-	-	47.11	0.37	-	439
Dec-26 62.00	3.39	-	-	-	47.01	0.34	-	31
Dec-26 64.00	2.99	-	-	-	46.91	0.31	-	8
Dec-26 66.00	2.59	-	-	-	46.82	0.28	-	85
Mar-27 49.00	8.57	-	-	-	45.88	0.60	-	1
Mar-27 62.00	4.07	-	-	-	43.49	0.37	-	21
Mar-27 70.00	2.42	-	-	-	42.01	0.25	-	4
Jun-27 41.00	13.58	-	-	-	46.19	0.74	-	6
Jun-27 66.00	4.15	-	-	-	42.74	0.35	-	1
Jun-27 70.00	3.34	-	-	-	42.39	0.30	-	1
Jun-27 78.00	2.18	-	-	-	41.68	0.21	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 35.00	0.02	-	-	-	69.99	-0.01	-	5
May-26 37.00	0.05	-	-	-	68.83	-0.02	-	6
May-26 38.00	0.08	-	-	-	68.25	-0.03	-	5
May-26 39.00	0.13	-	-	-	67.66	-0.04	-	2
May-26 40.00	0.19	-	-	-	67.08	-0.06	-	7
May-26 41.00	0.28	-	-	-	66.50	-0.09	-	3
May-26 43.00	0.56	0.49	0.49	0.49	65.34	-0.15	2	7
May-26 44.00	0.75	-	-	-	64.76	-0.20	-	1
May-26 45.00	0.99	0.90	0.90	0.90	64.18	-0.24	10	23
May-26 46.00	1.30	-	-	-	63.60	-0.30	-	1
May-26 47.00	1.63	-	-	-	63.02	-0.36	-	3
May-26 48.00	2.07	-	-	-	62.44	-0.42	-	6
May-26 49.00	2.54	2.80	2.80	2.80	61.89	-0.49	1	174
May-26 50.00	3.10	-	-	-	61.44	-0.55	-	44
May-26 52.00	4.37	-	-	-	60.55	-0.67	-	1
May-26 54.00	5.87	-	-	-	59.67	-0.78	-	4
May-26 56.00	7.55	-	-	-	58.78	-0.86	-	1
May-26 60.00	11.26	-	-	-	57.00	-0.96	-	35
Jun-26 20.00	-	-	-	-	64.74	-	-	1
Jun-26 26.00	0.01	-	-	-	62.24	-	-	25
Jun-26 27.00	0.01	-	-	-	61.83	-	-	43
Jun-26 30.00	0.05	-	-	-	60.58	-0.01	-	26
Jun-26 31.00	0.06	-	-	-	60.16	-0.02	-	11
Jun-26 32.00	0.09	-	-	-	59.74	-0.02	-	1
Jun-26 34.00	0.18	-	-	-	58.91	-0.04	-	4
Jun-26 35.00	0.24	-	-	-	58.49	-0.05	-	13
Jun-26 40.50	0.92	-	-	-	56.20	-0.16	-	2
Jun-26 41.00	1.02	-	-	-	55.99	-0.17	-	1
Jun-26 42.50	1.39	-	-	-	55.37	-0.22	-	6
Jun-26 43.50	1.64	-	-	-	54.95	-0.25	-	6
Jun-26 44.00	1.81	-	-	-	54.74	-0.27	-	21
Jun-26 45.00	2.15	-	-	-	54.33	-0.30	-	30
Jun-26 47.00	2.93	-	-	-	53.49	-0.38	-	2
Jun-26 48.00	3.38	-	-	-	53.08	-0.42	-	1,012
Jun-26 49.00	3.85	-	-	-	52.69	-0.46	-	1
Jun-26 50.00	4.42	-	-	-	52.43	-0.51	-	1
Jun-26 54.00	6.96	-	-	-	51.39	-0.67	-	55
Jun-26 56.00	8.46	-	-	-	50.87	-0.73	-	21
Jul-26 46.00	3.34	-	-	-	52.15	-0.36	-	3
Sep-26 24.00	0.09	-	-	-	56.85	-0.01	-	4
Sep-26 26.00	0.17	-	-	-	56.24	-0.02	-	4
Sep-26 30.00	0.45	-	-	-	55.04	-0.05	-	45
Sep-26 31.00	0.56	-	-	-	54.74	-0.07	-	50
Sep-26 35.00	1.15	1.00	1.00	1.00	53.54	-0.12	1	1
Sep-26 37.00	1.54	-	-	-	52.94	-0.16	-	10
Sep-26 41.00	2.64	-	-	-	51.74	-0.24	-	20
Sep-26 42.00	3.00	-	-	-	51.44	-0.26	-	6
Sep-26 43.00	3.35	-	-	-	51.14	-0.29	-	3
Sep-26 44.00	3.70	-	-	-	50.84	-0.31	-	21
Sep-26 45.00	4.13	-	-	-	50.53	-0.34	-	2
Sep-26 46.00	4.59	-	-	-	50.23	-0.36	-	750
Sep-26 48.00	5.51	-	-	-	49.63	-0.42	-	11
Sep-26 50.00	6.58	-	-	-	48.98	-0.47	-	24
Sep-26 52.00	7.71	-	-	-	48.30	-0.52	-	71
Sep-26 56.00	10.29	-	-	-	46.93	-0.63	-	11
Dec-26 28.00	0.68	-	-	-	53.32	-0.06	-	1
Dec-26 30.00	0.93	-	-	-	52.81	-0.08	-	6
Dec-26 32.00	1.30	-	-	-	52.31	-0.11	-	10
Dec-26 35.00	1.94	-	-	-	51.55	-0.15	-	1
Dec-26 40.00	3.42	-	-	-	50.29	-0.24	-	1
Dec-26 42.00	4.14	-	-	-	49.78	-0.28	-	11
Dec-26 46.00	5.87	-	-	-	48.77	-0.36	-	2
Dec-26 47.00	6.34	-	-	-	48.52	-0.38	-	2
Dec-26 50.00	7.94	-	-	-	48.00	-0.44	-	6
Dec-26 52.00	9.15	-	-	-	47.91	-0.49	-	76
Dec-26 54.00	10.38	-	-	-	47.81	-0.53	-	50
Dec-26 60.00	14.63	-	-	-	47.53	-0.64	-	50
Dec-26 70.00	22.83	-	-	-	47.05	-0.79	-	1
Mar-27 42.00	4.94	-	-	-	48.18	-0.28	-	2
Mar-27 49.00	8.17	-	-	-	46.23	-0.41	-	20
Mar-27 50.00	8.75	-	-	-	46.05	-0.43	-	12
Mar-27 60.00	15.13	-	-	-	44.21	-0.61	-	3
Jun-27 49.00	8.69	-	-	-	44.45	-0.40	-	31
Dec-27 44.00	7.07	-	-	-	42.22	-0.31	-	500

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 52.00	2.55	-	-	-	52.05	0.41	-	5
Jun-26 56.00	1.39	-	-	-	51.01	0.27	-	6
Jun-26 58.00	1.00	-	-	-	50.50	0.21	-	5
Jun-26 60.00	0.70	-	-	-	49.98	0.16	-	90
Jun-26 68.00	0.13	-	-	-	47.90	0.04	-	5
Dec-26 60.00	3.83	-	-	-	47.11	0.36	-	100

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 50.00	3.09	-	-	-	61.44	-0.55	-	5
Jun-26 40.00	0.83	-	-	-	56.41	-0.14	-	90
Jun-26 45.00	2.13	-	-	-	54.33	-0.30	-	5
Jun-26 50.00	4.39	-	-	-	52.43	-0.50	-	5

	Previous Close	78.65		30/04/26
	LABORAT. ROVI Close	79.40		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 78.00	3.50	-	-	-	42.11	0.60	-	10
May-26 80.00	2.45	-	-	-	41.55	0.49	-	5
May-26 84.00	1.06	-	-	-	41.25	0.27	-	11
May-26 86.00	0.65	-	-	-	41.10	0.18	-	9
Jun-26 70.00	10.50	-	-	-	36.04	0.85	-	108
Jun-26 82.00	2.87	-	-	-	33.03	0.43	-	1
Jul-26 90.00	1.32	1.35	1.35	1.35	31.23	0.22	1	4
Sep-26 78.00	6.78	-	-	-	31.79	0.58	-	750
Sep-26 88.00	2.95	-	-	-	31.14	0.33	-	1
Sep-26 96.00	1.39	-	-	-	30.90	0.18	-	15
Dec-26 80.00	7.64	-	-	-	31.06	0.54	-	15
Dec-26 82.00	6.80	-	-	-	30.99	0.50	-	15
Dec-26 84.00	5.96	-	-	-	30.93	0.46	-	15
Dec-26 86.00	5.31	-	-	-	30.86	0.43	-	15
Dec-26 88.00	4.68	-	-	-	30.79	0.39	-	14
Dec-26 90.00	4.04	-	-	-	30.72	0.35	-	14
Dec-26 92.00	3.58	-	-	-	30.66	0.32	-	5
Dec-26 96.00	2.68	-	-	-	30.52	0.26	-	5
Dec-26 100.00	2.03	-	-	-	30.39	0.21	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 74.00	0.93	-	-	-	45.93	-0.21	-	1
May-26 76.00	1.46	1.29	1.29	1.29	45.20	-0.30	6	6
May-26 78.00	2.19	-	-	-	44.47	-0.40	-	25
May-26 80.00	3.14	-	-	-	43.91	-0.51	-	60
Jun-26 50.00	0.01	-	-	-	43.68	-	-	1
Jun-26 54.00	0.02	-	-	-	42.44	-0.01	-	1
Jun-26 56.00	0.04	-	-	-	41.82	-0.01	-	1
Jun-26 76.00	2.56	-	-	-	35.61	-0.34	-	400
Jun-26 78.00	3.36	-	-	-	34.98	-0.41	-	1
Jun-26 80.00	4.30	-	-	-	34.53	-0.49	-	16
Sep-26 48.00	0.12	-	-	-	39.85	-0.02	-	1
Sep-26 64.00	1.41	-	-	-	35.29	-0.14	-	2
Sep-26 70.00	2.69	-	-	-	33.57	-0.25	-	1,500
Sep-26 72.00	3.31	-	-	-	33.00	-0.29	-	20
Sep-26 76.00	4.75	-	-	-	31.86	-0.39	-	400
Dec-26 66.00	2.81	-	-	-	33.68	-0.21	-	10
Dec-26 68.00	3.31	-	-	-	33.20	-0.24	-	65
Dec-26 76.00	6.11	-	-	-	31.25	-0.38	-	400

	Previous Close	4.20		30/04/26
	MAPFRE Close	4.17		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.10	1.07	-	-	-	29.79	1.00	-	2
May-26 3.80	0.37	-	-	-	27.66	0.95	-	1
May-26 3.90	0.28	-	-	-	27.36	0.89	-	5
May-26 4.10	0.13	-	-	-	26.75	0.63	-	17
May-26 4.20	0.08	-	-	-	26.48	0.46	-	23
Jun-26 2.60	1.57	-	-	-	28.07	1.00	-	1
Jun-26 3.50	0.67	-	-	-	25.70	0.99	-	5
Jun-26 3.60	0.57	-	-	-	25.43	0.98	-	15
Jun-26 3.70	0.48	-	-	-	25.17	0.96	-	5
Jun-26 3.80	0.38	-	-	-	24.91	0.91	-	224
Jun-26 3.90	0.30	-	-	-	24.64	0.83	-	1
Jun-26 4.00	0.22	-	-	-	24.38	0.73	-	4
Jun-26 4.10	0.16	-	-	-	24.11	0.60	-	20
Jun-26 4.20	0.10	-	-	-	23.86	0.46	-	21
Jun-26 4.40	0.04	-	-	-	23.42	0.23	-	33
Jun-26 4.50	0.02	-	-	-	23.19	0.14	-	10
Jun-26 4.60	0.01	-	-	-	22.97	0.09	-	2
Sep-26 3.80	0.41	-	-	-	23.26	0.79	-	3
Sep-26 3.90	0.34	-	-	-	23.13	0.71	-	10
Sep-26 4.10	0.23	-	-	-	22.87	0.53	-	30
Sep-26 4.20	0.18	-	-	-	22.74	0.46	-	783
Sep-26 4.30	0.15	-	-	-	22.58	0.39	-	13
Sep-26 4.40	0.11	-	-	-	22.42	0.33	-	3
Sep-26 4.50	0.09	-	-	-	22.26	0.27	-	13
Sep-26 4.70	0.05	-	-	-	21.94	0.17	-	15
Dec-26 3.90	0.41	-	-	-	24.27	0.65	-	5
Dec-26 4.10	0.30	-	-	-	24.14	0.54	-	35
Dec-26 4.30	0.22	-	-	-	23.93	0.44	-	21
Dec-26 4.40	0.18	-	-	-	23.80	0.39	-	1
Dec-26 4.50	0.15	-	-	-	23.67	0.34	-	11
Mar-27 4.00	0.41	-	-	-	24.77	0.59	-	1
Mar-27 4.90	0.11	-	-	-	23.94	0.24	-	3
Jun-27 4.20	0.36	-	-	-	25.09	0.51	-	7
Jun-27 5.00	0.13	-	-	-	24.32	0.24	-	1
Dec-27 5.00	0.19	-	-	-	25.22	0.29	-	5

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.50	-	-	-	-	26.92	-	-	10
May-26 3.80	-	-	-	-	26.01	-0.04	-	10
Jun-26 2.00	-	-	-	-	27.76	-	-	3
Jun-26 3.00	-	-	-	-	25.12	-	-	15
Jun-26 3.50	0.01	-	-	-	23.80	-0.04	-	5
Jun-26 3.60	0.01	-	-	-	23.53	-0.08	-	5
Jun-26 3.70	0.02	-	-	-	23.27	-0.13	-	30
Jun-26 3.80	0.04	-	-	-	23.01	-0.20	-	1
Jun-26 4.00	0.10	-	-	-	22.48	-0.41	-	106
Jun-26 4.20	0.21	-	-	-	21.96	-0.64	-	1
Jun-26 4.90	0.84	-	-	-	20.40	-1.00	-	5
Sep-26 1.70	-	-	-	-	24.87	-	-	20
Sep-26 3.30	0.01	-	-	-	22.82	-0.06	-	2
Sep-26 3.60	0.05	-	-	-	22.43	-0.16	-	5
Sep-26 3.70	0.08	-	-	-	22.31	-0.22	-	50
Sep-26 3.80	0.10	-	-	-	22.18	-0.28	-	30
Sep-26 3.90	0.14	-	-	-	22.05	-0.34	-	1
Sep-26 5.00	0.94	-	-	-	20.38	-0.97	-	9
Dec-26 3.60	0.11	-	-	-	22.36	-0.23	-	3
Dec-26 3.70	0.14	-	-	-	22.30	-0.28	-	116
Dec-26 3.80	0.17	-	-	-	22.23	-0.34	-	20
Dec-26 4.00	0.26	-	-	-	22.11	-0.45	-	5
Dec-26 4.20	0.37	-	-	-	21.96	-0.56	-	50
Dec-26 4.50	0.58	-	-	-	21.57	-0.71	-	20
Mar-27 3.50	0.11	-	-	-	22.51	-0.21	-	4
Mar-27 3.60	0.14	-	-	-	22.47	-0.26	-	1
Dec-27 3.60	0.28	-	-	-	23.03	-0.33	-	10

	Previous Close	10.89		30/04/26
	MELIA HOTELS Close	11.11		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	2.12	-	-	-	33.09	1.00	-	22
Jun-26 7.00	4.13	-	-	-	31.98	1.00	-	5
Jun-26 8.00	3.13	-	-	-	30.93	1.00	-	10
Jun-26 9.00	2.15	-	-	-	29.88	0.98	-	3
Jun-26 9.75	1.45	-	-	-	29.09	0.90	-	22
Sep-26 7.75	3.39	-	-	-	31.55	0.99	-	5
Sep-26 8.00	3.15	-	-	-	31.30	0.98	-	1,900
Sep-26 8.50	2.67	-	-	-	30.80	0.96	-	8
Dec-26 10.00	1.60	-	-	-	28.94	0.72	-	20
Mar-27 7.75	3.49	-	-	-	30.92	0.92	-	10
Mar-27 8.75	2.67	-	-	-	30.14	0.84	-	5
Mar-27 12.00	0.82	-	-	-	27.69	0.44	-	400
Mar-27 12.50	0.65	-	-	-	27.34	0.38	-	50
Jun-27 7.50	3.78	-	-	-	30.58	0.92	-	5
Jun-27 7.75	3.58	-	-	-	30.43	0.91	-	5
Sep-27 7.25	4.02	-	-	-	30.53	0.93	-	5
Dec-27 7.00	4.27	-	-	-	30.41	0.93	-	2

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 9.00	-	-	-	-	32.94	-	-	20
Jun-26 8.00	-	-	-	-	29.79	-	-	6
Jun-26 8.75	-	-	-	-	29.00	-0.01	-	1
Sep-26 11.00	0.69	-	-	-	25.30	-0.47	-	20
Dec-26 8.25	0.10	-	-	-	28.15	-0.08	-	30
Dec-26 11.00	0.86	-	-	-	25.59	-0.45	-	10
Mar-27 9.25	0.34	-	-	-	26.84	-0.20	-	50
Mar-27 9.50	0.40	-	-	-	26.65	-0.23	-	100
Mar-27 9.75	0.48	-	-	-	26.45	-0.26	-	25
Mar-27 11.00	0.98	-	-	-	25.48	-0.44	-	3

	Previous Close	14.66		30/04/26
	MERLIN Close	14.85		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	0.27	-	-	-	33.14	0.42	-	6
Jun-26 11.00	3.85	-	-	-	35.34	1.00	-	4
Jun-26 13.50	1.43	-	-	-	30.85	0.84	-	25
Jun-26 14.00	1.05	-	-	-	29.96	0.71	5,000	-
Jun-26 14.50	0.73	-	-	-	29.06	0.57	-	7
Jun-26 15.50	0.30	-	-	-	28.17	0.32	-	25
Jun-26 16.00	0.18	-	-	-	27.97	0.22	-	27
Sep-26 16.00	0.50	-	-	-	26.12	0.34	-	24,000
Dec-26 15.50	0.89	-	-	-	25.66	0.45	-	6
Dec-26 16.50	0.57	-	-	-	25.28	0.33	-	24,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.00	0.02	-	-	-	34.32	-0.04	-	1
May-26 14.50	0.30	-	-	-	31.49	-0.42	-	3
Jun-26 8.75	-	-	-	-	37.77	-	-	1
Jun-26 11.00	0.01	-	-	-	33.73	-0.01	-	514
Jun-26 12.00	0.03	-	-	-	31.94	-0.04	-	37
Jun-26 13.00	0.11	-	-	-	30.14	-0.13	-	1
Jun-26 14.00	0.33	-	-	-	28.35	-0.31	-	2
Jun-26 14.50	0.51	-	-	-	27.45	-0.43	-	70
Jul-26 13.50	0.29	-	-	-	28.57	-0.24	-	3
Sep-26 10.00	0.03	-	-	-	33.41	-0.02	-	1
Sep-26 12.00	0.17	-	-	-	30.18	-0.12	-	2
Sep-26 12.50	0.24	-	-	-	29.37	-0.16	-	1
Dec-26 11.00	0.17	-	-	-	30.17	-0.09	-	1,050
Dec-27 12.50	0.80	-	-	-	24.06	-0.26	-	5,000

	Previous Close	26.88		30/04/26
	NATURGY Close	26.78		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 26.00	0.97	-	-	-	21.38	0.76	-	91
May-26 27.00	0.35	-	-	-	20.13	0.44	-	99
May-26 28.00	0.08	-	-	-	19.61	0.14	-	148
Jun-26 24.00	2.97	-	-	-	24.61	0.90	-	1
Jun-26 25.00	2.11	-	-	-	23.29	0.81	-	200
Jun-26 26.00	1.35	-	-	-	21.97	0.67	-	85
Jun-26 27.00	0.76	-	-	-	20.79	0.49	-	750
Jun-26 28.00	0.37	-	-	-	20.14	0.30	-	3,112
Jun-26 29.00	0.15	-	-	-	19.48	0.15	-	19
Jun-26 31.00	0.01	-	-	-	18.16	0.02	-	10
Jun-26 32.00	-	-	-	-	17.50	-	-	1
Jul-26 29.00	0.30	-	-	-	19.78	0.22	-	1
Sep-26 22.00	5.03	-	-	-	27.30	0.92	-	1
Sep-26 26.00	1.83	-	-	-	22.82	0.63	-	5
Sep-26 27.00	1.25	-	-	-	21.81	0.51	-	1,003
Sep-26 28.00	0.82	-	-	-	21.19	0.38	-	123
Sep-26 29.00	0.51	-	-	-	20.57	0.27	-	100
Sep-26 30.00	0.29	-	-	-	19.95	0.18	-	2
Dec-26 23.00	4.25	-	-	-	25.92	0.85	-	4
Dec-26 25.00	2.74	-	-	-	24.11	0.69	-	373
Dec-26 26.00	2.09	-	-	-	23.20	0.60	-	10
Dec-26 27.00	1.55	-	-	-	22.38	0.50	-	11
Dec-26 28.00	1.13	-	-	-	21.87	0.41	-	13
Dec-26 29.00	0.79	-	-	-	21.36	0.32	-	495
Dec-26 30.00	0.53	-	-	-	20.85	0.24	-	183
Mar-27 25.00	2.97	-	-	-	23.90	0.66	-	2
Mar-27 26.00	2.37	-	-	-	23.13	0.58	-	50
Mar-27 28.00	1.44	-	-	-	21.97	0.42	-	13
Mar-27 29.00	1.08	-	-	-	21.51	0.35	-	200
Mar-27 30.00	0.80	-	-	-	21.05	0.28	-	300
Jun-27 25.00	3.04	-	-	-	23.88	0.65	-	385
Jun-27 32.00	0.49	-	-	-	20.19	0.19	-	400

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 22.00	-	-	-	-	29.70	-	-	4
May-26 23.00	-	-	-	-	28.26	-	-	5
May-26 24.00	0.01	-	-	-	26.81	-0.02	-	17
May-26 25.00	0.06	-	-	-	25.37	-0.09	-	9
May-26 26.00	0.21	-	-	-	23.93	-0.26	-	4
May-26 27.00	0.61	-	-	-	22.68	-0.56	-	62
May-26 28.00	1.31	-	-	-	22.16	-0.83	-	2
May-26 29.00	2.23	-	-	-	21.64	-0.97	-	20
Jun-26 18.50	-	-	-	-	32.40	-	-	1
Jun-26 20.00	-	-	-	-	30.43	-	-	3,000
Jun-26 21.00	0.01	-	-	-	29.11	-0.01	-	50
Jun-26 22.00	0.03	-	-	-	27.79	-0.02	-	16
Jun-26 23.00	0.06	-	-	-	26.47	-0.05	-	31
Jun-26 24.00	0.13	-	-	-	25.15	-0.11	-	3,040
Jun-26 25.00	0.28	-	-	-	23.83	-0.20	-	91
Jun-26 26.00	0.53	0.52	0.52	0.52	22.51	-0.34	10	30
Jun-26 27.00	0.94	0.88	0.88	0.88	21.33	-0.52	1	33
Jun-26 28.00	1.54	-	-	-	20.68	-0.70	-	22
Jul-26 25.00	0.44	-	-	-	23.77	-0.24	-	1
Jul-26 27.00	1.13	-	-	-	21.34	-0.50	-	1
Sep-26 18.00	0.03	-	-	-	30.24	-0.02	-	10
Sep-26 19.00	0.06	-	-	-	29.12	-0.03	-	25
Sep-26 19.50	0.07	-	-	-	28.56	-0.04	-	25
Sep-26 20.00	0.10	-	-	-	28.00	-0.05	-	26
Sep-26 21.00	0.16	-	-	-	26.87	-0.07	-	28
Sep-26 22.00	0.25	-	-	-	25.75	-0.11	-	27
Sep-26 23.00	0.38	-	-	-	24.63	-0.17	-	32
Sep-26 24.00	0.57	-	-	-	23.51	-0.24	-	323
Sep-26 25.00	0.84	0.79	0.79	0.79	22.39	-0.33	1	21
Sep-26 27.00	1.67	-	-	-	20.26	-0.55	-	9
Dec-26 18.00	0.11	-	-	-	28.11	-0.04	-	2
Dec-26 19.50	0.20	-	-	-	26.74	-0.07	-	5
Dec-26 20.00	0.24	-	-	-	26.29	-0.09	-	14
Dec-26 22.00	0.52	-	-	-	24.47	-0.17	-	2
Dec-26 23.00	0.71	-	-	-	23.56	-0.23	-	13
Dec-26 24.00	0.99	-	-	-	22.66	-0.30	-	2,142
Dec-26 25.00	1.33	-	-	-	21.75	-0.38	-	122
Dec-26 26.00	1.74	-	-	-	20.84	-0.47	-	76
Mar-27 18.00	0.16	-	-	-	26.50	-0.05	-	1
Mar-27 24.00	1.16	-	-	-	21.87	-0.31	-	1
Mar-27 26.00	1.93	-	-	-	20.32	-0.46	-	190
Sep-27 26.00	2.70	-	-	-	19.75	-0.51	-	95
Dec-27 26.00	3.09	-	-	-	19.66	-0.53	-	97

	Previous Close	0.45		30/04/26
	OBRASCON HUARTE Close	0.44		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 0.55	-	-	-	-	37.33	-	-	200
Jun-26 0.35	0.09	-	-	-	43.39	0.94	-	1,005
Sep-26 0.25	0.19	-	-	-	43.88	0.99	-	600
Dec-26 0.50	0.04	-	-	-	42.38	0.44	-	1
Mar-28 0.50	0.09	-	-	-	42.39	0.56	-	10

	Previous Close	97.20		30/04/26
	PHARMA MAR Close	96.00		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 98.00	4.16	-	-	-	63.84	0.47	-	3
May-26 100.00	3.32	3.00	3.00	3.00	63.29	0.40	1	11
May-26 105.00	1.82	-	-	-	61.92	0.26	-	3
Jun-26 64.00	32.65	-	-	-	68.78	0.96	-	1
Jun-26 68.00	28.94	-	-	-	67.37	0.94	-	1
Jun-26 70.00	27.15	-	-	-	66.66	0.92	-	1
Jun-26 72.00	25.37	-	-	-	65.95	0.91	-	1
Jun-26 76.00	21.98	-	-	-	64.53	0.87	-	1
Jun-26 80.00	18.75	-	-	-	63.12	0.82	-	3
Jun-26 96.00	8.26	-	-	-	57.45	0.55	-	63
Jun-26 100.00	6.57	-	-	-	56.95	0.47	-	1
Jun-26 105.00	4.77	-	-	-	56.33	0.38	-	1
Jun-26 115.00	2.28	-	-	-	55.08	0.22	-	1
Jun-26 120.00	1.52	-	-	-	54.45	0.16	-	5
Jun-26 130.00	0.62	-	-	-	53.20	0.08	-	1
Sep-26 78.00	23.78	-	-	-	60.97	0.77	-	1
Sep-26 92.00	15.15	-	-	-	56.65	0.62	-	4
Sep-26 120.00	4.86	-	-	-	51.24	0.29	-	2
Sep-26 150.00	0.88	-	-	-	46.04	0.08	-	4
Dec-26 76.00	27.42	-	-	-	56.81	0.77	-	1
Dec-26 110.00	10.59	-	-	-	50.69	0.45	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 66.00	0.04	-	-	-	78.06	-0.01	-	8
May-26 74.00	0.22	-	-	-	74.59	-0.04	-	2
May-26 82.00	0.89	-	-	-	71.12	-0.12	-	3
May-26 84.00	1.21	-	-	-	70.25	-0.16	-	4
May-26 86.00	1.60	-	-	-	69.38	-0.20	-	5
May-26 88.00	2.07	-	-	-	68.51	-0.24	-	2
May-26 92.00	3.32	-	-	-	66.78	-0.35	-	2
Jun-26 35.00	-	-	-	-	80.67	-	-	4
Jun-26 43.00	0.01	-	-	-	77.84	-	-	8
Jun-26 45.00	0.02	-	-	-	77.13	-	-	1
Jun-26 49.00	0.05	-	-	-	75.72	-0.01	-	2
Jun-26 62.00	0.40	-	-	-	71.11	-0.04	-	1
Jun-26 64.00	0.53	-	-	-	70.40	-0.05	-	6
Jun-26 66.00	0.65	-	-	-	69.70	-0.06	-	4
Jun-26 74.00	1.57	-	-	-	66.86	-0.12	-	1
Jun-26 76.00	1.90	-	-	-	66.15	-0.14	-	4
Jun-26 78.00	2.23	-	-	-	65.45	-0.16	-	1
Jun-26 80.00	2.70	2.70	2.70	2.70	64.74	-0.19	2	2
Jun-26 86.00	4.32	-	-	-	62.61	-0.27	-	2
Jul-26 88.00	7.03	-	-	-	61.20	-0.33	-	40
Jul-26 90.00	7.90	-	-	-	60.51	-0.36	-	15
Sep-26 45.00	0.53	-	-	-	71.61	-0.03	-	15
Sep-26 46.00	0.60	-	-	-	71.30	-0.03	-	9
Sep-26 47.00	0.67	-	-	-	70.99	-0.03	-	12
Sep-26 52.00	1.07	-	-	-	69.45	-0.05	-	1
Sep-26 54.00	1.30	-	-	-	68.83	-0.06	-	1
Sep-26 60.00	2.05	-	-	-	66.98	-0.09	-	5
Sep-26 62.00	2.40	-	-	-	66.36	-0.10	-	5
Sep-26 66.00	3.10	-	-	-	65.12	-0.13	-	3
Sep-26 74.00	4.99	-	-	-	62.65	-0.20	-	2
Sep-26 78.00	6.14	-	-	-	61.41	-0.23	-	1
Sep-26 80.00	6.82	-	-	-	60.79	-0.25	-	1
Sep-26 82.00	7.49	-	-	-	60.18	-0.28	-	5
Sep-26 88.00	9.75	-	-	-	58.32	-0.34	-	3
Sep-26 92.00	11.49	-	-	-	57.09	-0.39	-	1
Dec-26 48.00	1.34	-	-	-	63.69	-0.05	-	1
Dec-26 60.00	3.17	-	-	-	60.69	-0.11	-	2
Dec-26 62.00	3.53	-	-	-	60.19	-0.12	-	1
Dec-26 76.00	7.30	-	-	-	56.69	-0.23	-	15
Dec-26 78.00	7.99	-	-	-	56.19	-0.25	-	10
Mar-27 78.00	9.09	-	-	-	52.16	-0.25	-	1
Mar-27 80.00	9.80	-	-	-	51.78	-0.26	-	1

	Previous Close	17.82		30/04/26
	PUIG Close	17.66		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	2.70	-	-	-	47.92	0.96	-	5
May-26 16.00	1.80	-	-	-	47.13	0.86	-	5
May-26 18.00	0.51	-	-	-	45.58	0.44	-	17
May-26 18.50	0.33	-	-	-	45.24	0.33	-	10
May-26 19.00	0.21	-	-	-	44.90	0.23	-	6
May-26 20.00	0.07	-	-	-	44.22	0.09	-	1
Jun-26 13.00	4.70	-	-	-	41.29	0.99	-	17
Jun-26 14.00	3.74	-	-	-	40.72	0.96	-	14
Jun-26 15.00	2.83	-	-	-	40.16	0.90	-	1
Jun-26 16.00	2.01	-	-	-	39.59	0.79	-	10
Jun-26 16.50	1.65	-	-	-	39.31	0.72	-	8
Jun-26 17.00	1.33	-	-	-	39.02	0.64	-	1
Jun-26 17.50	1.06	-	-	-	38.74	0.56	-	113
Jun-26 18.50	0.60	-	-	-	37.48	0.39	-	10
Jun-26 20.00	0.20	-	-	-	35.38	0.18	-	3
Sep-26 11.00	6.69	-	-	-	42.77	1.00	-	1
Sep-26 14.50	3.52	-	-	-	41.05	0.84	-	3
Sep-26 16.00	2.46	-	-	-	40.31	0.70	-	5
Sep-26 19.00	1.07	-	-	-	38.82	0.41	-	1
Sep-26 21.00	0.53	-	-	-	37.80	0.25	-	8,365
Dec-26 15.00	3.39	-	-	-	37.27	0.75	-	1
Dec-26 16.50	2.50	-	-	-	36.68	0.64	-	2
Dec-26 17.00	2.24	-	-	-	36.48	0.60	-	10
Dec-26 19.00	1.41	-	-	-	35.94	0.44	-	1
Dec-26 19.50	1.25	-	-	-	35.84	0.41	-	20
Jun-27 15.50	3.37	-	-	-	32.47	0.72	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 12.00	-	-	-	-	47.51	-	-	1
May-26 13.00	-	-	-	-	46.71	-	-	28
May-26 14.50	0.01	-	-	-	45.53	-0.01	-	1
May-26 16.00	0.10	-	-	-	44.34	-0.13	-	11
May-26 16.50	0.20	-	-	-	43.94	-0.21	-	20
May-26 17.00	0.34	-	-	-	43.54	-0.32	-	50
May-26 17.50	0.54	-	-	-	43.15	-0.44	-	16
May-26 18.00	0.80	-	-	-	42.79	-0.57	-	13
Jun-26 11.50	-	-	-	-	40.10	-	-	4
Jun-26 12.00	-	-	-	-	39.81	-0.01	-	2,168
Jun-26 13.00	0.02	-	-	-	39.25	-0.02	-	28
Jun-26 13.50	0.04	-	-	-	38.97	-0.04	-	526
Jun-26 14.00	0.07	-	-	-	38.68	-0.06	-	7
Jun-26 14.50	0.12	-	-	-	38.40	-0.10	-	140
Jun-26 15.00	0.19	-	-	-	38.12	-0.14	-	489
Jun-26 15.50	0.29	-	-	-	37.83	-0.20	-	18
Jun-26 16.00	0.42	-	-	-	37.55	-0.27	-	107
Jun-26 16.50	0.59	-	-	-	37.27	-0.34	-	1
Jun-26 17.00	0.81	-	-	-	36.98	-0.43	-	7
Jun-26 18.00	1.34	-	-	-	36.14	-0.59	-	11
Sep-26 12.00	0.11	-	-	-	40.65	-0.06	-	5
Sep-26 12.50	0.17	-	-	-	40.40	-0.08	-	13
Sep-26 13.00	0.23	-	-	-	40.16	-0.10	-	21
Sep-26 13.50	0.31	-	-	-	39.91	-0.13	-	8
Sep-26 14.00	0.40	-	-	-	39.67	-0.16	-	10
Sep-26 14.50	0.53	-	-	-	39.42	-0.20	-	1
Sep-26 15.00	0.65	-	-	-	39.18	-0.23	-	8,340
Sep-26 16.00	1.00	-	-	-	38.68	-0.32	-	236
Sep-26 16.50	1.22	-	-	-	38.44	-0.37	-	3
Dec-26 11.00	0.11	-	-	-	37.84	-0.05	-	2
Dec-26 12.00	0.21	-	-	-	37.44	-0.08	-	2
Dec-26 12.50	0.28	-	-	-	37.25	-0.10	-	5
Dec-26 13.00	0.37	-	-	-	37.05	-0.13	-	2
Dec-26 13.50	0.47	-	-	-	36.85	-0.15	-	4
Dec-26 14.00	0.59	-	-	-	36.65	-0.18	-	3
Dec-26 14.50	0.72	-	-	-	36.45	-0.22	-	10
Dec-26 15.00	0.89	-	-	-	36.25	-0.25	-	16
Dec-26 16.00	1.25	-	-	-	35.86	-0.33	-	29
Dec-26 16.50	1.48	-	-	-	35.66	-0.37	-	17
Dec-26 17.00	1.71	-	-	-	35.46	-0.41	-	6
Dec-26 17.50	1.97	-	-	-	35.26	-0.45	-	10
Dec-26 21.00	4.32	-	-	-	34.51	-0.72	-	6
Dec-26 32.00	14.67	-	-	-	32.22	-1.00	-	1
Mar-27 16.00	1.43	-	-	-	33.99	-0.33	-	15
Mar-27 16.50	1.66	-	-	-	33.82	-0.37	-	10
Jun-27 16.00	1.62	-	-	-	31.84	-0.35	-	311
Jun-27 21.00	4.68	-	-	-	31.08	-0.66	-	20
Dec-27 15.00	1.35	-	-	-	29.55	-0.28	-	4
Dec-27 15.50	1.56	-	-	-	29.46	-0.31	-	162
Dec-27 16.00	1.79	-	-	-	29.36	-0.34	-	156
Dec-27 16.50	2.01	-	-	-	29.27	-0.38	-	151
Mar-28 17.50	2.61	-	-	-	28.33	-0.43	-	143

	Previous Close	14.84		30/04/26
	REDEIA Close	14.90		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.00	0.19	-	-	-	18.94	0.45	-	1
May-26 15.50	0.05	-	-	-	18.61	0.16	-	1
Jun-26 14.00	1.05	-	-	-	19.99	0.82	-	1
Jun-26 14.50	0.68	-	-	-	19.38	0.67	-	2
Jun-26 15.00	0.39	-	-	-	18.79	0.49	-	40
Jun-26 15.50	0.19	-	-	-	18.26	0.30	-	200
Jun-26 16.00	0.08	-	-	-	17.72	0.16	-	1,389
Jun-26 16.50	0.03	-	-	-	17.18	0.06	-	66
Jun-26 17.00	0.01	-	-	-	16.64	0.02	-	1
Jun-26 17.50	-	-	-	-	16.11	-	-	2
Jun-26 18.00	-	-	-	-	15.57	-	-	10
Jun-26 18.50	-	-	-	-	15.03	-	-	1
Jun-26 19.00	-	-	-	-	14.50	-	-	10
Jun-26 20.00	-	-	-	-	13.42	-	-	10
Sep-26 14.00	1.17	-	-	-	21.62	0.75	-	4
Sep-26 15.00	0.55	-	-	-	20.34	0.48	-	3
Sep-26 15.50	0.35	-	-	-	19.78	0.35	-	15
Sep-26 16.50	0.11	-	-	-	18.66	0.15	-	1
Sep-26 17.00	0.06	-	-	-	18.10	0.08	-	35
Sep-26 17.50	0.03	-	-	-	17.54	0.04	-	1
Sep-26 18.50	-	-	-	-	16.42	0.01	-	1
Dec-26 12.00	2.97	-	-	-	24.06	0.96	-	20
Dec-26 15.00	0.77	-	-	-	21.04	0.48	-	20
Dec-26 15.50	0.57	-	-	-	20.55	0.38	-	17
Dec-26 16.00	0.41	-	-	-	20.06	0.30	-	263
Dec-26 17.00	0.18	-	-	-	19.07	0.17	-	25
Dec-26 17.50	0.12	-	-	-	18.58	0.12	-	26
Dec-26 18.00	0.07	-	-	-	18.09	0.08	-	2
Mar-27 15.50	0.68	-	-	-	20.32	0.40	-	3
Mar-27 16.00	0.51	-	-	-	19.85	0.33	-	26
Mar-27 16.50	0.37	-	-	-	19.38	0.26	-	26
Mar-27 17.00	0.27	-	-	-	18.91	0.20	-	6
Mar-27 17.50	0.18	-	-	-	18.44	0.15	-	10
Jun-27 16.00	0.65	-	-	-	19.87	0.36	-	1
Dec-27 14.50	1.33	-	-	-	20.72	0.55	-	278
Dec-27 18.00	0.24	-	-	-	17.51	0.17	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 13.50	-	-	-	-	20.25	-0.01	-	1
May-26 14.00	0.02	-	-	-	19.87	-0.06	-	6
May-26 14.50	0.08	-	-	-	19.49	-0.24	-	88
May-26 15.00	0.28	0.25	0.30	0.25	19.13	-0.55	2	129
May-26 15.50	0.64	-	-	-	18.80	-0.85	-	1
Jun-26 13.00	0.02	-	-	-	21.69	-0.04	-	1
Jun-26 13.50	0.05	-	-	-	21.08	-0.09	-	1,378
Jun-26 14.00	0.12	0.13	0.13	0.13	20.48	-0.19	1	91
Jun-26 14.50	0.25	-	-	-	19.87	-0.33	-	94
Jun-26 15.00	0.46	-	-	-	19.28	-0.51	-	39
Jun-26 15.50	0.76	-	-	-	18.75	-0.70	-	103
Jun-26 16.00	1.16	-	-	-	18.21	-0.85	-	75
Jun-26 16.50	1.61	-	-	-	17.67	-0.95	-	11
Jul-26 13.50	0.22	0.18	0.18	0.18	21.18	-0.25	2	3
Sep-26 12.50	0.14	-	-	-	21.76	-0.13	-	11
Sep-26 13.00	0.23	-	-	-	21.12	-0.20	-	8
Sep-26 13.50	0.35	-	-	-	20.47	-0.29	-	50
Sep-26 14.00	0.52	-	-	-	19.82	-0.39	-	30
Sep-26 14.50	0.74	-	-	-	19.17	-0.50	-	9
Sep-26 15.00	1.02	-	-	-	18.54	-0.62	-	13
Sep-26 15.50	1.36	-	-	-	17.98	-0.74	-	3
Sep-26 16.00	1.75	-	-	-	17.42	-0.84	-	33
Sep-26 16.50	2.19	-	-	-	16.86	-0.91	-	1
Sep-26 19.00	4.63	-	-	-	14.06	-1.00	-	1
Dec-26 12.00	0.17	-	-	-	21.88	-0.12	-	10
Dec-26 12.50	0.24	-	-	-	21.38	-0.17	-	15
Dec-26 13.00	0.35	-	-	-	20.87	-0.23	-	4
Dec-26 13.50	0.50	-	-	-	20.37	-0.31	-	98
Dec-26 14.00	0.68	-	-	-	19.87	-0.39	-	102
Dec-26 14.50	0.90	-	-	-	19.36	-0.48	-	92
Dec-26 15.00	1.17	-	-	-	18.86	-0.58	-	17
Dec-26 15.50	1.48	-	-	-	18.37	-0.68	-	3
Dec-26 16.00	1.84	-	-	-	17.88	-0.77	-	32
Dec-26 17.00	2.69	-	-	-	16.89	-0.91	-	1
Dec-26 18.00	3.63	-	-	-	15.91	-0.98	-	1
Mar-27 13.00	0.46	-	-	-	19.48	-0.26	-	100
Mar-27 13.50	0.61	-	-	-	19.07	-0.33	-	14
Mar-27 14.50	1.05	-	-	-	18.24	-0.49	-	5
Mar-27 15.00	1.32	-	-	-	17.82	-0.57	-	1
Mar-27 15.50	1.62	-	-	-	17.35	-0.66	-	3
Mar-27 17.00	2.76	-	-	-	15.94	-0.86	-	3
Jun-27 14.50	1.11	-	-	-	17.77	-0.48	-	5
Jun-27 15.00	1.37	-	-	-	17.38	-0.56	-	1
Jun-27 15.50	1.67	-	-	-	16.89	-0.64	-	13
Dec-27 14.00	1.20	-	-	-	17.36	-0.47	-	20
Dec-27 15.00	1.75	-	-	-	16.74	-0.60	-	11
Dec-27 19.00	4.95	-	-	-	12.90	-0.97	-	6
Dec-28 13.00	1.19	-	-	-	17.46	-0.40	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 15.50	0.64	-	-	-	18.80	-0.84	-	2
Sep-26 13.50	0.34	-	-	-	20.47	-0.28	-	2
Sep-26 14.00	0.51	-	-	-	19.82	-0.38	-	1
Sep-26 15.00	1.00	-	-	-	18.54	-0.60	-	1
Sep-26 18.00	3.55	-	-	-	15.18	-0.98	-	13
Dec-26 13.50	0.48	-	-	-	20.37	-0.29	-	4

	Previous Close	21.98		30/04/26
	REPSOL Close	22.78		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 21.00	1.78	-	-	-	53.34	1.00	20	-
Apr-26 w0 25.00	-	-	-	-	49.26	-	20	-
May-26 w2 21.00	1.86	1.55	1.55	1.55	43.37	0.90	2	8
May-26 13.50	9.29	-	-	-	54.43	1.00	-	1
May-26 17.00	5.79	-	-	-	48.18	1.00	-	150
May-26 17.50	5.30	-	-	-	47.29	1.00	-	2
May-26 18.50	4.30	-	-	-	45.50	0.99	-	3
May-26 19.00	3.81	-	-	-	44.61	0.98	-	3
May-26 20.00	2.85	-	-	-	42.82	0.94	-	1
May-26 21.00	1.96	-	-	-	41.04	0.85	-	51
May-26 22.00	1.19	1.01	1.01	0.90	39.25	0.69	7	1,921
May-26 23.00	0.61	0.55	0.55	0.55	37.78	0.47	1	48
May-26 24.00	0.27	0.19	0.19	0.19	37.43	0.26	2	1,949
May-26 25.00	0.10	-	-	-	37.08	0.12	-	24
May-26 26.00	0.03	-	-	-	36.73	0.04	-	400
May-26 27.00	0.01	-	-	-	36.38	0.01	-	3
May-26 28.00	-	-	-	-	36.03	-	-	2
Jun-26 9.00	13.80	-	-	-	56.79	1.00	-	1
Jun-26 11.00	11.81	-	-	-	53.80	1.00	-	1
Jun-26 12.00	10.81	-	-	-	52.31	1.00	-	10
Jun-26 14.00	8.82	-	-	-	49.32	1.00	-	3,126
Jun-26 14.50	8.33	-	-	-	48.58	1.00	-	30
Jun-26 15.00	7.83	-	-	-	47.83	0.99	-	77
Jun-26 15.50	7.34	7.15	7.15	7.15	47.09	0.99	10	125
Jun-26 16.00	6.85	-	-	-	46.34	0.98	-	350
Jun-26 16.50	6.36	-	-	-	45.59	0.98	-	110
Jun-26 17.00	5.88	-	-	-	44.85	0.97	-	35
Jun-26 17.50	5.40	-	-	-	44.10	0.96	-	269
Jun-26 18.00	4.93	-	-	-	43.35	0.94	-	500
Jun-26 18.50	4.47	-	-	-	42.61	0.92	-	62
Jun-26 19.00	4.02	-	-	-	41.86	0.90	-	22
Jun-26 19.50	3.59	-	-	-	41.12	0.87	-	125
Jun-26 20.00	3.16	-	-	-	40.37	0.83	-	482
Jun-26 21.00	2.38	-	-	-	38.88	0.74	-	46
Jun-26 22.00	1.71	-	-	-	37.38	0.63	-	308
Jun-26 23.00	1.15	0.96	0.96	0.96	35.93	0.51	1	2,051
Jun-26 24.00	0.72	0.60	0.60	0.60	34.61	0.38	1	1,397
Jun-26 25.00	0.41	-	-	-	33.30	0.25	-	235
Jun-26 26.00	0.20	-	-	-	31.98	0.15	-	52
Jun-26 27.00	0.09	-	-	-	30.66	0.08	-	6
Jun-26 28.00	0.03	-	-	-	29.35	0.03	-	150
Jul-26 19.00	4.09	3.75	3.75	3.75	39.63	0.88	3	3
Jul-26 21.00	2.50	-	-	-	36.85	0.73	-	1
Jul-26 23.00	1.28	-	-	-	34.26	0.51	-	10
Jul-26 24.00	0.87	0.68	0.68	0.68	33.72	0.40	12	12
Jul-26 25.00	0.56	0.49	0.49	0.49	33.18	0.29	2	22
Sep-26 14.00	8.84	-	-	-	41.47	0.99	-	51
Sep-26 14.50	8.35	-	-	-	41.01	0.99	-	11
Sep-26 15.00	7.86	7.18	7.18	7.18	40.56	0.99	150	524
Sep-26 15.50	7.37	6.70	6.70	6.70	40.10	0.98	150	145
Sep-26 16.00	6.90	6.23	6.23	6.23	39.65	0.97	150	160
Sep-26 16.50	6.42	-	-	-	39.20	0.96	-	279
Sep-26 17.00	5.96	-	-	-	38.74	0.94	-	311
Sep-26 17.50	5.51	-	-	-	38.29	0.92	-	10
Sep-26 18.00	5.06	-	-	-	37.84	0.90	-	303
Sep-26 18.50	4.64	-	-	-	37.38	0.87	-	402
Sep-26 19.00	4.22	3.88	3.88	3.88	36.93	0.84	1	22
Sep-26 19.50	3.82	-	-	-	36.48	0.81	-	1
Sep-26 20.00	3.45	-	-	-	36.02	0.77	-	52
Sep-26 21.00	2.75	-	-	-	35.11	0.69	-	4
Sep-26 22.00	2.15	-	-	-	34.21	0.60	-	11,748
Sep-26 23.00	1.64	1.15	1.15	1.15	33.46	0.51	150	189
Sep-26 24.00	1.25	0.99	0.99	0.99	33.29	0.42	3	74
Sep-26 25.00	0.92	-	-	-	33.11	0.34	-	177
Sep-26 26.00	0.69	-	-	-	32.93	0.27	-	47
Sep-26 27.00	0.50	-	-	-	32.76	0.21	-	56
Sep-26 28.00	0.35	-	-	-	32.58	0.16	-	68
Sep-26 30.00	0.17	-	-	-	32.23	0.09	-	1
Sep-26 31.00	0.11	-	-	-	32.06	0.06	-	1
Dec-26 10.00	12.82	-	-	-	38.77	1.00	-	14
Dec-26 12.00	10.83	-	-	-	37.63	1.00	-	152
Dec-26 13.00	9.84	-	-	-	37.06	1.00	-	60
Dec-26 13.50	9.34	-	-	-	36.78	1.00	-	100
Dec-26 14.00	8.85	-	-	-	36.49	0.99	-	19,223
Dec-26 14.50	8.36	-	-	-	36.21	0.99	-	1
Dec-26 15.00	7.88	-	-	-	35.92	0.98	-	10
Dec-26 15.50	7.41	-	-	-	35.63	0.97	-	3,061
Dec-26 16.00	6.94	-	-	-	35.35	0.95	-	2,037
Dec-26 16.50	6.48	-	-	-	35.06	0.93	-	1
Dec-26 17.00	6.05	-	-	-	34.78	0.91	-	76
Dec-26 17.50	5.61	-	-	-	34.49	0.89	-	50
Dec-26 18.00	5.21	-	-	-	34.21	0.86	-	127
Dec-26 18.50	4.81	-	-	-	33.92	0.83	-	368
Dec-26 19.00	4.42	-	-	-	33.64	0.80	-	7
Dec-26 19.50	4.07	-	-	-	33.35	0.77	-	101
Dec-26 20.00	3.73	-	-	-	33.07	0.73	-	56
Dec-26 21.00	3.10	-	-	-	32.50	0.67	-	8
Dec-26 22.00	2.53	-	-	-	31.93	0.59	-	4,060
Dec-26 23.00	2.06	-	-	-	31.47	0.52	-	2
Dec-26 24.00	1.66	-	-	-	31.43	0.45	-	3,515
Dec-26 25.00	1.35	-	-	-	31.38	0.39	-	24
Dec-26 26.00	1.07	-	-	-	31.34	0.33	-	1,003
Dec-26 28.00	0.67	-	-	-	31.25	0.23	-	3
Dec-26 29.00	0.52	-	-	-	31.21	0.19	-	1
Dec-26 30.00	0.40	-	-	-	31.16	0.15	-	11
Dec-26 31.00	0.31	-	-	-	31.12	0.12	-	1
Mar-27 10.00	12.82	-	-	-	40.36	1.00	-	5
Mar-27 13.00	9.84	-	-	-	38.25	0.99	-	22
Mar-27 13.50	9.35	-	-	-	37.90	0.99	-	25
Mar-27 14.00	8.87	-	-	-	37.55	0.98	-	350
Mar-27 14.50	8.39	-	-	-	37.20	0.97	-	5
Mar-27 15.00	7.92	-	-	-	36.84	0.96	-	8
Mar-27 15.50	7.46	-	-	-	36.49	0.95	-	9
Mar-27 16.00	7.02	-	-	-	36.14	0.93	-	1
Mar-27 16.50	6.57	-	-	-	35.79	0.91	-	25
Mar-27 17.00	6.16	-	-	-	35.44	0.88	-	12
Mar-27 17.50	5.76	-	-	-	35.09	0.86	-	2
Mar-27 18.00	5.35	-	-	-	34.74	0.83	-	65
Mar-27 18.50	4.99	-	-	-	34.39	0.80	-	16
Mar-27 19.00	4.63	-	-	-	34.03	0.78	-	10
Mar-27 19.50	4.28	-	-	-	33.68	0.75	-	10
Mar-27 22.00	2.79	-	-	-	31.93	0.59	-	16
Mar-27 23.00	2.32	-	-	-	31.35	0.53	-	3,020
Mar-27 24.00	1.92	-	-	-	31.24	0.47	-	11
Mar-27 25.00	1.60	-	-	-	31.12	0.41	-	1
Mar-27 27.00	1.08	-	-	-	30.89	0.31	-	10
Mar-27 29.00	0.71	-	-	-	30.65	0.22	-	2,000
Mar-27 32.00	0.36	-	-	-	30.30	0.13	-	160
Jun-27 11.00	11.83	-	-	-	39.26	1.00	-	1
Jun-27 11.50	11.33	-	-	-	38.89	1.00	-	5
Jun-27 12.50	10.34	-	-	-	38.14	0.99	-	50
Jun-27 13.00	9.85	-	-	-	37.77	0.99	-	72
Jun-27 13.50	9.37	-	-	-	37.40	0.98	-	27
Jun-27 14.00	8.89	-	-	-	37.02	0.97	-	25
Jun-27 14.50	8.43	-	-	-	36.65	0.96	-	5,050
Jun-27 15.00	7.98	-	-	-	36.28	0.94	-	110
Jun-27 15.50	7.53	-	-	-	35.90	0.93	-	50
Jun-27 16.00	7.10	-	-	-	35.53	0.91	-	2
Jun-27 16.50	6.69	-	-	-	35.16	0.88	-	30
Jun-27 17.00	6.28	-	-	-	34.78	0.86	-	1,021
Jun-27 17.50	5.89	5.79	5.79	5.79	34.41	0.83	1	26
Jun-27 19.00	4.82	-	-	-	33.29	0.76	-	1
Jun-27 19.50	4.48	-	-	-	32.92	0.73	-	1
Sep-27 12.50	10.34	-	-	-	38.72	1.00	-	50
Sep-27 13.00	9.85	-	-	-	38.32	0.99	-	50
Sep-27 15.50	7.55	-	-	-	36.31	0.92	-	1
Sep-27 18.00	5.61	-	-	-	34.30	0.80	-	3,000
Sep-27 18.50	5.25	-	-	-	33.89	0.77	-	3,000
Sep-27 20.00	4.29	-	-	-	32.69	0.70	-	2,000
Sep-27 21.00	3.68	-	-	-	31.88	0.65	-	6
Sep-27 22.00	3.17	-	-	-	31.08	0.59	-	5
Sep-27 24.00	2.30	-	-	-	30.25	0.49	-	2
Dec-27 11.00	11.83	-	-	-	39.75	1.00	-	2
Dec-27 12.00	10.84	-	-	-	38.95	1.00	-	2
Dec-27 12.50	10.34	-	-	-	38.54	0.99	-	50
Dec-27 13.00	9.87	-	-	-	38.14	0.98	-	30
Dec-27 13.50	9.40	-	-	-	37.74	0.97	-	5
Dec-27 14.00	8.92	-	-	-	37.34	0.96	-	5,150
Dec-27 14.50	8.49	-	-	-	36.93	0.94	-	2,100
Dec-27 15.00	8.06	-	-	-	36.53	0.92	-	150
Dec-27 15.50	7.63	-	-	-	36.13	0.89	-	2
Dec-27 16.00	7.23	-	-	-	35.73	0.87	-	3
Dec-27 16.50	6.84	-	-	-	35.32	0.85	-	1,528
Dec-27 17.00	6.47	-	-	-	34.92	0.83	-	24
Dec-27 17.50	6.12	-	-	-	34.52	0.80	-	2
Dec-27 19.50	4.80	-	-	-	32.91	0.71	-	5
Dec-27 20.00	4.50	-	-	-	32.51	0.69	-	10,000
Dec-27 24.00	2.54	-	-	-	30.11	0.50	-	5,000
Dec-27 25.00	2.23	-	-	-	29.98	0.45	-	1
Mar-28 16.50	6.84	-	-	-	34.93	0.85	-	1
Mar-28 18.00	5.77	-	-	-	33.77	0.78	-	1
Mar-28 19.00	5.14	-	-	-	32.99	0.73	-	5
Mar-28 24.00	2.64	-	-	-	29.92	0.50	-	6
Mar-28 25.00	2.31	-	-	-	29.80	0.46	-	1,000
Mar-28 27.00	1.77	-	-	-	29.57	0.38	-	5
Jun-28 19.00	5.33	-	-	-	33.29	0.73	-	6
Jun-28 20.00	4.74	-	-	-	32.57	0.68	-	10
Jun-28 22.00	3.71	-	-	-	31.14	0.59	-	4
Dec-28 16.00	7.40	-	-	-	35.24	0.85	-	2,000
Dec-28 17.00	6.69	-	-	-	34.64	0.80	-	15,000
Dec-28 24.00	3.22	-	-	-	31.13	0.52	-	1,500
Dec-29 10.00	12.82	-	-	-	36.90	1.00	-	200
Dec-29 11.50	11.32	-	-	-	36.24	1.00	-	1
Dec-29 12.00	10.83	-	-	-	36.02	1.00	-	1
Dec-29 12.50	10.33	-	-	-	35.80	1.00	-	803
Dec-29 17.00	6.77	-	-	-	33.83	0.79	-	25
Dec-30 22.00	4.57	-	-	-	31.66	0.61	-	1,500
Dec-30 26.00	3.45	-	-	-	31.34	0.50	-	3,000

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 19.50	-	-	-	-	52.80	-	3	-
Apr-26 w0 21.00	-	-	-	-	49.77	-	1	-
May-26 w2 21.00	0.06	-	-	-	41.48	-0.09	-	4
May-26 15.00	-	-	-	-	50.07	-	-	5
May-26 17.00	-	-	-	-	46.50	-	-	13
May-26 18.00	-	-	-	-	44.71	-	-	3
May-26 18.50	0.01	-	-	-	43.82	-0.01	-	19
May-26 19.00	0.01	-	-	-	42.93	-0.02	-	72
May-26 19.50	0.02	-	-	-	42.04	-0.03	-	28
May-26 20.00	0.05	0.11	0.11	0.11	41.14	-0.05	5	48
May-26 21.00	0.14	-	-	-	39.36	-0.14	-	5
May-26 22.00	0.36	0.50	0.50	0.50	37.57	-0.31	1	20
May-26 23.00	0.78	1.25	1.25	1.25	36.10	-0.53	150	152
May-26 24.00	1.45	-	-	-	35.75	-0.75	-	2
Jun-26 8.25	-	-	-	-	55.24	-	-	25
Jun-26 9.25	-	-	-	-	53.74	-	-	20
Jun-26 9.75	-	-	-	-	53.00	-	-	2
Jun-26 10.00	-	-	-	-	52.62	-	-	5,610
Jun-26 10.50	-	-	-	-	51.88	-	-	3,072
Jun-26 11.00	-	-	-	-	51.13	-	-	8,958
Jun-26 11.50	-	-	-	-	50.39	-	-	16
Jun-26 12.00	-	-	-	-	49.64	-	-	15,286
Jun-26 12.50	-	-	-	-	48.89	-	-	399
Jun-26 13.00	-	-	-	-	48.15	-	-	322
Jun-26 13.50	-	-	-	-	47.40	-	-	2
Jun-26 14.00	-	-	-	-	46.65	-	-	128
Jun-26 14.50	-	-	-	-	45.91	-	-	163
Jun-26 15.00	0.01	-	-	-	45.16	-	-	336
Jun-26 15.50	0.01	-	-	-	44.42	-0.01	-	129
Jun-26 16.00	0.02	-	-	-	43.67	-0.01	-	141
Jun-26 16.50	0.02	-	-	-	42.92	-0.02	-	309
Jun-26 17.00	0.04	-	-	-	42.18	-0.02	-	309
Jun-26 17.50	0.05	-	-	-	41.43	-0.03	-	110
Jun-26 18.00	0.08	-	-	-	40.68	-0.05	-	116
Jun-26 18.50	0.11	-	-	-	39.94	-0.07	-	101
Jun-26 19.00	0.15	-	-	-	39.19	-0.09	-	196
Jun-26 19.50	0.20	-	-	-	38.45	-0.12	-	605
Jun-26 20.00	0.28	-	-	-	37.70	-0.15	-	10,024
Jun-26 21.00	0.48	-	-	-	36.21	-0.25	-	39
Jun-26 22.00	0.78	-	-	-	34.71	-0.36	-	8
Jun-26 23.00	1.22	-	-	-	33.26	-0.50	-	2,006
Jun-26 24.00	1.79	-	-	-	31.94	-0.64	-	15
Jun-26 25.00	2.50	-	-	-	30.63	-0.78	-	10
Jun-26 27.00	4.24	-	-	-	27.99	-0.96	-	1
Jul-26 18.50	0.25	-	-	-	37.47	-0.12	-	10
Jul-26 19.00	0.33	-	-	-	36.77	-0.15	-	50
Jul-26 19.50	0.42	-	-	-	36.08	-0.19	-	152
Jul-26 22.00	1.18	-	-	-	32.60	-0.43	-	1
Sep-26 6.75	-	-	-	-	45.30	-	-	2
Sep-26 10.50	-	-	-	-	41.90	-	-	9
Sep-26 11.00	-	-	-	-	41.45	-	-	30
Sep-26 11.50	0.01	-	-	-	40.99	-	-	51
Sep-26 12.00	0.01	-	-	-	40.54	-	-	295
Sep-26 12.50	0.01	-	-	-	40.09	-0.01	-	80
Sep-26 13.00	0.02	-	-	-	39.63	-0.01	-	119
Sep-26 13.50	0.03	-	-	-	39.18	-0.01	-	12
Sep-26 14.00	0.04	-	-	-	38.73	-0.02	-	143
Sep-26 14.50	0.06	-	-	-	38.27	-0.03	-	277
Sep-26 15.00	0.08	-	-	-	37.82	-0.03	-	35
Sep-26 15.50	0.11	-	-	-	37.36	-0.04	-	6
Sep-26 16.00	0.13	-	-	-	36.91	-0.06	-	10
Sep-26 16.50	0.18	-	-	-	36.46	-0.07	-	200
Sep-26 17.00	0.23	-	-	-	36.00	-0.09	-	654
Sep-26 17.50	0.29	0.34	0.34	0.34	35.55	-0.11	2	2,214
Sep-26 18.00	0.37	0.40	0.40	0.40	35.10	-0.13	1	258
Sep-26 18.50	0.45	0.48	0.48	0.48	34.64	-0.16	1	5
Sep-26 19.00	0.56	-	-	-	34.19	-0.19	-	14
Sep-26 19.50	0.67	-	-	-	33.74	-0.22	-	100
Sep-26 20.00	0.81	-	-	-	33.28	-0.26	-	4
Sep-26 21.00	1.12	-	-	-	32.37	-0.34	-	16
Sep-26 22.00	1.54	-	-	-	31.47	-0.43	-	7
Sep-26 23.00	2.05	-	-	-	30.72	-0.52	-	10
Sep-26 24.00	2.68	-	-	-	30.55	-0.61	-	1
Dec-26 8.00	-	-	-	-	38.65	-	-	9,500
Dec-26 8.75	-	-	-	-	38.23	-	-	1
Dec-26 9.00	-	-	-	-	38.08	-	-	13,015
Dec-26 9.50	-	-	-	-	37.80	-	-	750
Dec-26 10.00	-	-	-	-	37.51	-	-	34,000
Dec-26 10.50	0.01	-	-	-	37.23	-	-	1,000
Dec-26 11.00	0.01	-	-	-	36.94	-	-	15,621
Dec-26 11.50	0.02	-	-	-	36.66	-0.01	-	3,187
Dec-26 12.00	0.03	-	-	-	36.37	-0.01	-	15,760
Dec-26 12.50	0.03	-	-	-	36.09	-0.01	-	163
Dec-26 13.00	0.05	-	-	-	35.80	-0.02	-	12,000
Dec-26 13.50	0.07	-	-	-	35.52	-0.03	-	1
Dec-26 14.00	0.09	-	-	-	35.23	-0.03	-	11,025
Dec-26 14.50	0.12	-	-	-	34.95	-0.04	-	224
Dec-26 15.00	0.15	-	-	-	34.66	-0.05	-	4,184
Dec-26 15.50	0.20	-	-	-	34.37	-0.07	-	21,501
Dec-26 16.00	0.26	-	-	-	34.09	-0.08	-	2,152
Dec-26 16.50	0.32	-	-	-	33.80	-0.10	-	11
Dec-26 17.00	0.40	-	-	-	33.52	-0.12	-	108
Dec-26 17.50	0.48	0.53	0.53	0.53	33.23	-0.14	150	150
Dec-26 18.00	0.58	-	-	-	32.95	-0.16	-	16
Dec-26 18.50	0.69	0.76	0.76	0.76	32.66	-0.19	1	1
Dec-26 19.00	0.81	-	-	-	32.38	-0.22	-	4,000
Dec-26 19.50	0.96	-	-	-	32.09	-0.25	-	6
Dec-26 20.00	1.12	1.10	1.10	1.10	31.81	-0.28	3	10
Dec-26 21.00	1.48	-	-	-	31.24	-0.35	-	150
Dec-26 22.00	1.91	1.97	1.97	1.97	30.67	-0.42	10	10
Dec-26 23.00	2.43	-	-	-	30.21	-0.49	-	20
Dec-26 24.00	3.04	-	-	-	30.17	-0.57	-	10
Dec-26 25.00	3.72	-	-	-	30.12	-0.64	-	5
Dec-26 27.00	5.24	-	-	-	30.03	-0.76	-	2
Dec-26 28.00	6.08	-	-	-	29.99	-0.81	-	20
Mar-27 7.25	-	-	-	-	39.78	-	-	4
Mar-27 8.00	-	-	-	-	39.25	-	-	1
Mar-27 10.00	0.02	-	-	-	37.85	-0.01	-	245
Mar-27 11.50	0.06	-	-	-	36.79	-0.02	-	216
Mar-27 12.00	0.08	-	-	-	36.44	-0.02	-	210
Mar-27 12.50	0.11	-	-	-	36.09	-0.03	-	401
Mar-27 13.50	0.17	-	-	-	35.39	-0.05	-	4
Mar-27 14.00	0.22	-	-	-	35.04	-0.06	-	55
Mar-27 14.50	0.27	-	-	-	34.69	-0.07	-	100
Mar-27 15.00	0.32	-	-	-	34.33	-0.09	-	100
Mar-27 15.50	0.39	-	-	-	33.98	-0.10	-	50
Mar-27 16.00	0.47	-	-	-	33.63	-0.12	-	100
Mar-27 16.50	0.55	-	-	-	33.28	-0.14	-	25
Mar-27 17.00	0.65	-	-	-	32.93	-0.16	-	75
Mar-27 18.00	0.88	-	-	-	32.23	-0.20	-	2
Mar-27 18.50	1.01	0.85	0.85	0.85	31.88	-0.23	1	1
Mar-27 19.00	1.17	-	-	-	31.52	-0.26	-	2
Mar-27 21.00	1.89	-	-	-	30.12	-0.37	-	210
Mar-27 22.00	2.34	2.36	2.36	2.36	29.42	-0.44	10	12
Mar-27 23.00	2.86	-	-	-	28.84	-0.50	-	10
Mar-27 24.00	3.48	-	-	-	28.73	-0.57	-	1
Mar-27 28.00	6.46	-	-	-	28.26	-0.78	-	4
Jun-27 8.00	0.01	-	-	-	38.88	-	-	25,000
Jun-27 9.50	0.03	-	-	-	37.76	-0.01	-	40
Jun-27 10.00	0.04	-	-	-	37.39	-0.01	-	10
Jun-27 10.50	0.06	-	-	-	37.01	-0.02	-	2
Jun-27 11.50	0.10	-	-	-	36.27	-0.03	-	80
Jun-27 12.00	0.13	-	-	-	35.89	-0.03	-	210
Jun-27 12.50	0.16	-	-	-	35.52	-0.04	-	200
Jun-27 13.00	0.20	-	-	-	35.15	-0.05	-	5,010
Jun-27 13.50	0.25	-	-	-	34.78	-0.06	-	183
Jun-27 14.00	0.30	-	-	-	34.40	-0.07	-	38
Jun-27 16.00	0.59	-	-	-	32.91	-0.13	-	25
Jun-27 19.50	1.48	-	-	-	30.30	-0.29	-	100
Jun-27 20.00	1.65	-	-	-	29.92	-0.31	-	2
Jun-27 21.00	2.05	-	-	-	29.18	-0.37	-	2
Jun-27 22.00	2.49	-	-	-	28.43	-0.43	-	1
Sep-27 10.50	0.12	-	-	-	37.28	-0.03	-	100
Sep-27 11.00	0.15	-	-	-	36.88	-0.04	-	101
Sep-27 11.50	0.18	-	-	-	36.48	-0.04	-	100
Sep-27 12.00	0.23	-	-	-	36.08	-0.05	-	104
Sep-27 14.00	0.47	-	-	-	34.47	-0.10	-	25
Sep-27 14.50	0.54	-	-	-	34.06	-0.11	-	270
Sep-27 15.50	0.72	-	-	-	33.26	-0.14	-	159
Sep-27 18.00	1.34	-	-	-	31.25	-0.24	-	1,000
Dec-27 7.75	0.03	-	-	-	38.38	-0.01	-	234
Dec-27 8.00	0.04	-	-	-	38.17	-0.01	-	23,000
Dec-27 8.50	0.06	-	-	-	37.77	-0.01	-	8,000
Dec-27 9.00	0.07	-	-	-	37.37	-0.02	-	7,000
Dec-27 9.75	0.11	-	-	-	36.77	-0.02	-	62
Dec-27 10.00	0.12	-	-	-	36.57	-0.03	-	11,028
Dec-27 10.50	0.15	-	-	-	36.16	-0.03	-	12,938
Dec-27 11.00	0.18	-	-	-	35.76	-0.04	-	27,620
Dec-27 12.00	0.28	-	-	-	34.96	-0.06	-	1
Dec-27 12.50	0.33	-	-	-	34.55	-0.07	-	25
Dec-27 13.00	0.38	-	-	-	34.15	-0.08	-	256
Dec-27 14.00	0.53	-	-	-	33.35	-0.10	-	15,000
Dec-27 14.50	0.60	-	-	-	32.94	-0.12	-	7
Dec-27 15.00	0.69	-	-	-	32.54	-0.13	-	7,001
Dec-27 16.00	0.90	-	-	-	31.74	-0.16	-	30,000
Dec-27 16.50	1.01	-	-	-	31.33	-0.18	-	1,525
Dec-27 17.00	1.13	-	-	-	30.93	-0.20	-	25
Dec-27 18.00	1.42	-	-	-	30.13	-0.24	-	101
Dec-27 20.00	2.09	-	-	-	28.52	-0.33	-	2
Dec-27 21.00	2.47	-	-	-	27.71	-0.39	-	50
Dec-27 22.00	2.94	-	-	-	26.91	-0.44	-	20
Dec-27 24.00	4.06	-	-	-	26.12	-0.55	-	10
Mar-28 12.00	0.33	-	-	-	33.58	-0.07	-	1,000
Mar-28 18.00	1.56	-	-	-	28.93	-0.26	-	1
Mar-28 21.00	2.67	-	-	-	26.60	-0.40	-	120
Mar-28 22.00	3.13	-	-	-	25.82	-0.45	-	114
Jun-28 19.50	2.25	-	-	-	27.92	-0.32	-	1
Dec-28 9.00	0.17	-	-	-	34.19	-0.03	-	40,500
Dec-28 10.00	0.27	-	-	-	33.59	-0.05	-	10,000
Dec-28 11.50	0.46	-	-	-	32.69	-0.08	-	1,000
Dec-28 15.00	1.14	-	-	-	30.59	-0.17	-	28,500
Dec-28 16.00	1.42	-	-	-	29.99	-0.20	-	15,000
Dec-28 18.00	2.06	-	-	-	28.79	-0.28	-	1,000
Dec-28 24.00	4.95	-	-	-	25.88	-0.53	-	1,500
Jun-29 11.00	0.49	-	-	-	32.17	-0.08	-	140
Dec-29 7.75	0.16	-	-	-	32.56	-0.03	-	30,000
Dec-29 8.00	0.18	-	-	-	32.45	-0.03	-	17,000
Dec-29 11.00	0.57	-	-	-	31.13	-0.08	-	20,000
Dec-29 11.50	0.65	-	-	-	30.91	-0.10	-	17,000
Dec-29 12.50	0.88	-	-	-	30.47	-0.12	-	800
Dec-29 24.00	5.64	-	-	-	25.94	-0.52	-	20
Dec-30 14.00	1.53	-	-	-	29.04	-0.18	-	3,000
Dec-30 18.50	3.18	-	-	-	27.46	-0.32	-	3,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 20.00	2.78	2.58	2.58	2.58	55.36	1.00	10	-
May-26 w2 20.00	2.80	2.57	2.57	2.57	45.17	0.98	10	10
May-26 w2 23.00	0.45	0.28	0.28	0.28	40.10	0.45	1	1
May-26 17.50	5.30	-	-	-	47.29	1.00	-	5
May-26 18.00	4.80	-	-	-	46.39	0.99	-	30
May-26 19.00	3.81	-	-	-	44.61	0.98	-	20
May-26 20.00	2.85	-	-	-	42.82	0.94	-	5
May-26 21.00	1.96	-	-	-	41.04	0.85	-	15
May-26 21.00	1.96	-	-	-	41.04	0.85	-	143
May-26 22.00	1.18	-	-	-	39.25	0.69	-	5
May-26 22.00	1.18	-	-	-	39.25	0.69	-	6
May-26 23.00	0.61	-	-	-	37.78	0.47	-	10
May-26 24.00	0.27	-	-	-	37.43	0.26	-	12
May-26 26.00	0.03	-	-	-	36.73	0.04	-	150
Jun-26 14.00	8.82	-	-	-	49.32	0.99	-	1
Jun-26 14.50	8.33	-	-	-	48.58	0.99	-	1
Jun-26 15.00	7.83	-	-	-	47.83	0.99	-	1
Jun-26 16.00	6.85	-	-	-	46.34	0.98	-	3
Jun-26 17.00	5.88	-	-	-	44.85	0.97	-	10
Jun-26 18.00	4.93	-	-	-	43.35	0.94	-	5
Jun-26 19.00	4.02	-	-	-	41.86	0.89	-	10
Jun-26 20.00	3.17	-	-	-	40.37	0.83	-	10
Jun-26 21.00	2.39	-	-	-	38.88	0.74	-	10
Jun-26 22.00	1.71	-	-	-	37.38	0.63	-	10
Jun-26 23.00	1.14	-	-	-	35.93	0.50	-	3
Jun-26 24.00	0.71	0.50	0.50	0.50	34.61	0.37	10	10
Jun-26 25.00	0.40	-	-	-	33.30	0.25	-	31
Jun-26 26.00	0.20	-	-	-	31.98	0.15	-	25
Jun-26 28.00	0.03	-	-	-	29.35	0.04	-	24
Sep-26 14.00	8.41	-	-	-	41.47	0.97	-	1
Sep-26 14.50	7.94	-	-	-	41.01	0.96	-	1
Sep-26 18.00	4.83	-	-	-	37.84	0.84	-	10
Sep-26 21.00	2.67	-	-	-	35.11	0.65	-	10
Sep-26 22.00	2.09	-	-	-	34.21	0.57	-	73
Sep-26 23.00	1.60	-	-	-	33.46	0.49	-	10
Sep-26 24.00	1.23	-	-	-	33.29	0.41	-	1
Dec-26 14.50	8.09	-	-	-	36.21	0.94	-	1
Dec-26 15.00	7.64	-	-	-	35.92	0.93	-	33
Dec-26 17.00	5.92	-	-	-	34.78	0.86	-	7
Dec-26 18.00	5.12	-	-	-	34.21	0.82	-	27
Dec-26 25.00	1.34	-	-	-	31.38	0.38	-	28
Dec-26 27.00	0.85	-	-	-	31.29	0.27	-	1
Dec-27 12.00	10.06	-	-	-	38.95	0.89	-	15,000
Dec-27 16.00	6.97	-	-	-	35.73	0.79	-	7
Dec-28 15.25	7.48	-	-	-	35.69	0.76	-	750

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 18.50	0.01	-	-	-	43.82	-0.01	-	1
May-26 19.00	0.01	-	-	-	42.93	-0.02	-	10
May-26 19.00	0.01	-	-	-	42.93	-0.02	-	100
May-26 19.50	0.02	-	-	-	42.04	-0.03	-	16
May-26 20.00	0.05	-	-	-	41.14	-0.05	-	10
May-26 21.00	0.14	-	-	-	39.36	-0.14	-	10
May-26 21.00	0.14	-	-	-	39.36	-0.14	-	20
May-26 22.00	0.36	-	-	-	37.57	-0.31	-	15
May-26 22.00	0.36	-	-	-	37.57	-0.31	-	15
May-26 23.00	0.78	-	-	-	36.10	-0.53	-	20
Jun-26 12.00	-	-	-	-	49.64	-	-	13
Jun-26 13.00	-	-	-	-	48.15	-	-	20
Jun-26 14.00	-	-	-	-	46.65	-	-	1
Jun-26 15.00	0.01	-	-	-	45.16	-	-	1
Jun-26 16.50	0.02	-	-	-	42.92	-0.02	-	10
Jun-26 17.00	0.04	-	-	-	42.18	-0.03	-	2
Jun-26 20.00	0.28	-	-	-	37.70	-0.15	-	5
Jun-26 21.00	0.48	0.55	0.55	0.55	36.21	-0.24	1	1
Jun-26 21.00	0.48	-	-	-	36.21	-0.24	-	10
Sep-26 11.00	-	-	-	-	41.45	-	-	1,200
Sep-26 16.00	0.14	-	-	-	36.91	-0.06	-	10
Sep-26 19.00	0.55	-	-	-	34.19	-0.19	-	15
Dec-26 11.00	0.01	-	-	-	36.94	-	-	1
Dec-26 13.50	0.07	-	-	-	35.52	-0.03	-	150
Dec-26 14.50	0.12	-	-	-	34.95	-0.04	-	150
Dec-26 15.00	0.16	-	-	-	34.66	-0.05	-	1
Dec-26 15.50	0.20	-	-	-	34.37	-0.07	-	450
Dec-26 16.00	0.25	-	-	-	34.09	-0.08	-	33
Dec-26 17.00	0.39	-	-	-	33.52	-0.12	-	154
Dec-26 18.00	0.57	-	-	-	32.95	-0.16	-	2
Dec-26 20.00	1.10	-	-	-	31.81	-0.27	-	15
Dec-26 25.00	3.65	-	-	-	30.12	-0.61	-	1
Mar-27 11.50	0.06	-	-	-	36.79	-0.02	-	1
Dec-28 15.25	1.18	-	-	-	30.44	-0.16	-	750

	Previous Close	4.57		30/04/26
	SACYR Close	4.68		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.20	1.49	-	-	-	29.05	1.00	-	10
Jun-26 3.70	0.99	-	-	-	28.87	0.99	-	10
Jun-26 3.80	0.89	-	-	-	28.83	0.98	-	10
Jun-26 4.60	0.25	-	-	-	28.55	0.59	-	9
Sep-26 3.50	1.20	-	-	-	28.23	0.98	-	10
Sep-26 4.00	0.74	-	-	-	28.05	0.87	-	20
Dec-26 3.70	1.04	-	-	-	28.65	0.90	-	10
Dec-26 3.90	0.87	-	-	-	28.55	0.84	-	25
Dec-26 4.00	0.80	-	-	-	28.50	0.80	-	5
Dec-26 4.20	0.66	-	-	-	28.40	0.73	-	20
Dec-26 4.30	0.60	-	-	-	28.35	0.69	-	43
Dec-26 4.50	0.49	-	-	-	28.25	0.61	-	10
Dec-26 4.70	0.39	-	-	-	28.13	0.53	-	10
Dec-26 4.80	0.35	-	-	-	27.99	0.49	-	10
Mar-27 4.80	0.39	-	-	-	26.65	0.50	-	20,000
Jun-27 3.90	0.92	-	-	-	26.05	0.79	-	25
Dec-27 4.00	0.91	-	-	-	24.90	0.75	-	25

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 3.60	-	-	-	-	31.82	-0.01	-	10
Jun-26 3.80	0.01	-	-	-	31.75	-0.03	-	102
Jun-26 4.90	0.34	-	-	-	30.02	-0.63	-	5
Sep-26 3.60	0.03	-	-	-	29.96	-0.08	-	20
Dec-26 3.80	0.11	-	-	-	29.66	-0.17	-	5
Jun-27 3.40	0.08	-	-	-	26.85	-0.11	-	20

	Previous Close	10.47		30/04/26
	SANTANDER Close	10.38		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 10.00	0.38	0.23	0.23	0.18	48.39	1.00	2	-
Apr-26 w0 10.50	-	-	-	-	46.56	-	1	-
Apr-26 w0 11.00	-	-	-	-	46.46	-	1	-
May-26 w2 8.75	1.64	-	-	-	50.26	0.99	-	1
May-26 w2 9.00	1.39	-	-	-	49.08	0.98	-	3
May-26 w2 10.00	0.50	-	-	-	44.36	0.73	-	2
May-26 w2 10.50	0.21	-	-	-	42.54	0.44	-	2
May-26 w2 11.00	0.07	-	-	-	42.41	0.19	-	1
May-26 9.00	1.41	-	-	-	45.83	0.94	-	1
May-26 9.75	0.76	-	-	-	42.38	0.78	-	4
May-26 10.00	0.57	-	-	-	41.24	0.69	-	471
May-26 10.50	0.28	-	-	-	39.46	0.46	-	180
May-26 11.00	0.12	-	-	-	39.35	0.25	-	164
May-26 11.50	0.04	-	-	-	39.24	0.11	-	31
May-26 12.00	0.01	-	-	-	39.13	0.04	-	10
May-26 w4 9.00	1.44	1.32	1.32	1.32	44.35	0.91	1	1
Jun-26 3.10	7.29	-	-	-	64.22	1.00	-	1
Jun-26 7.00	3.41	-	-	-	48.57	0.99	20	-
Jun-26 8.00	2.44	-	-	-	44.55	0.95	-	48
Jun-26 8.50	1.97	-	-	-	42.55	0.91	-	18
Jun-26 8.75	1.75	-	-	-	41.54	0.89	-	53
Jun-26 9.00	1.54	-	-	-	40.54	0.85	-	362
Jun-26 9.25	1.33	-	-	-	39.54	0.81	-	3,248
Jun-26 9.50	1.13	-	-	-	38.53	0.76	-	195
Jun-26 9.75	0.95	-	-	-	37.53	0.70	-	194
Jun-26 10.00	0.78	-	-	-	36.53	0.64	-	141
Jun-26 10.50	0.50	-	-	-	34.96	0.50	-	13,431
Jun-26 11.00	0.31	-	-	-	34.80	0.36	-	630
Jun-26 11.50	0.18	-	-	-	34.64	0.24	-	5,000
Jun-26 12.00	0.09	-	-	-	34.48	0.15	-	581
Jun-26 12.50	0.05	-	-	-	34.32	0.08	-	30
Jun-26 13.00	0.02	-	-	-	34.16	0.05	-	8
Jun-26 13.50	0.01	-	-	-	34.00	0.02	-	13
Sep-26 5.50	4.94	4.72	4.72	4.72	49.46	0.99	17	17
Sep-26 5.75	4.70	-	-	-	48.67	0.98	-	1
Sep-26 6.00	4.46	-	-	-	47.88	0.98	-	2
Sep-26 6.50	3.98	-	-	-	46.31	0.96	-	16
Sep-26 7.00	3.52	-	-	-	44.74	0.94	-	4
Sep-26 7.75	2.85	-	-	-	42.38	0.90	-	30
Sep-26 8.00	2.63	-	-	-	41.59	0.88	-	100
Sep-26 8.50	2.22	-	-	-	40.02	0.83	-	458
Sep-26 8.75	2.02	-	-	-	39.23	0.80	-	3,200
Sep-26 9.00	1.83	-	-	-	38.44	0.77	-	21
Sep-26 9.25	1.65	-	-	-	37.66	0.74	-	59
Sep-26 9.50	1.47	-	-	-	36.87	0.70	-	4
Sep-26 9.75	1.30	-	-	-	36.08	0.67	-	5,025
Sep-26 10.00	1.15	-	-	-	35.30	0.62	-	117
Sep-26 10.50	0.87	-	-	-	34.02	0.54	-	5
Sep-26 11.00	0.65	-	-	-	33.68	0.45	-	42
Sep-26 11.50	0.49	-	-	-	33.34	0.36	-	5
Sep-26 12.00	0.35	-	-	-	33.01	0.29	-	54
Sep-26 13.00	0.17	-	-	-	32.33	0.16	-	20
Dec-26 3.00	7.42	-	-	-	55.11	1.00	-	1
Dec-26 4.00	6.43	-	-	-	52.38	1.00	-	100
Dec-26 4.50	5.94	-	-	-	51.02	0.99	-	1
Dec-26 4.80	5.65	-	-	-	50.20	0.99	-	5,050
Dec-26 4.90	5.56	-	-	-	49.93	0.99	-	50
Dec-26 5.00	5.46	-	-	-	49.66	0.99	-	25
Dec-26 5.25	5.22	-	-	-	48.97	0.98	-	25
Dec-26 5.75	4.75	-	-	-	47.61	0.97	-	6
Dec-26 6.00	4.51	-	-	-	46.93	0.96	-	7
Dec-26 6.50	4.06	-	-	-	45.56	0.94	-	5
Dec-26 7.00	3.62	-	-	-	44.20	0.92	-	86
Dec-26 7.50	3.19	-	-	-	42.83	0.88	-	29
Dec-26 7.75	2.98	-	-	-	42.15	0.87	-	2
Dec-26 8.00	2.78	-	-	-	41.47	0.84	-	10,026
Dec-26 8.25	2.59	-	-	-	40.78	0.82	-	220
Dec-26 8.50	2.39	-	-	-	40.10	0.80	-	100
Dec-26 8.75	2.21	-	-	-	39.42	0.77	-	4
Dec-26 9.00	2.03	-	-	-	38.74	0.75	-	284
Dec-26 9.25	1.86	-	-	-	38.05	0.72	-	1
Dec-26 9.50	1.69	-	-	-	37.37	0.69	-	44
Dec-26 9.75	1.54	-	-	-	36.69	0.66	-	10
Dec-26 10.00	1.39	-	-	-	36.01	0.62	-	86
Dec-26 10.50	1.12	-	-	-	34.87	0.55	-	87
Dec-26 11.00	0.90	-	-	-	34.47	0.48	-	76
Dec-26 11.50	0.72	-	-	-	34.07	0.41	-	135
Dec-26 12.00	0.56	-	-	-	33.67	0.35	-	14
Dec-26 12.50	0.44	-	-	-	33.27	0.29	-	252
Dec-26 13.00	0.33	-	-	-	32.87	0.24	-	2,750
Dec-26 13.50	0.25	-	-	-	32.47	0.19	-	6
Dec-26 14.00	0.19	-	-	-	32.06	0.15	-	100
Dec-26 14.50	0.14	-	-	-	31.66	0.12	-	100
Mar-27 4.60	5.86	-	-	-	48.03	0.99	-	25
Mar-27 4.70	5.76	-	-	-	47.79	0.99	-	25
Mar-27 4.80	5.66	-	-	-	47.55	0.98	-	50
Mar-27 4.90	5.57	-	-	-	47.31	0.98	-	50
Mar-27 5.00	5.48	-	-	-	47.07	0.98	-	50
Mar-27 5.25	5.24	-	-	-	46.48	0.97	-	25
Mar-27 6.00	4.56	-	-	-	44.70	0.95	-	25
Mar-27 6.25	4.33	-	-	-	44.10	0.94	-	25
Mar-27 7.50	3.28	-	-	-	41.13	0.86	-	1
Mar-27 8.00	2.90	-	-	-	39.95	0.82	-	2
Mar-27 9.25	2.02	-	-	-	36.98	0.70	-	60
Mar-27 9.50	1.86	-	-	-	36.38	0.68	-	36
Mar-27 12.00	0.74	-	-	-	32.94	0.39	-	14
Mar-27 13.00	0.48	-	-	-	32.10	0.29	-	100
Mar-27 13.50	0.38	-	-	-	31.68	0.24	-	100
Jun-27 6.00	4.58	-	-	-	43.73	0.94	-	25
Jun-27 6.25	4.37	-	-	-	43.19	0.93	-	25
Jun-27 6.50	4.16	-	-	-	42.64	0.91	-	25
Jun-27 6.75	3.95	-	-	-	42.10	0.90	-	25
Jun-27 7.00	3.74	-	-	-	41.55	0.88	-	25
Jun-27 7.25	3.55	-	-	-	41.00	0.87	-	25
Jun-27 7.50	3.36	-	-	-	40.46	0.85	-	10
Jun-27 9.00	2.29	-	-	-	37.18	0.72	-	6,000
Jun-27 9.75	1.84	-	-	-	35.55	0.65	-	1
Jun-27 10.00	1.69	-	-	-	35.00	0.62	-	5,000
Jun-27 11.00	1.22	-	-	-	33.71	0.52	-	4
Jun-27 12.50	0.73	-	-	-	32.60	0.36	-	5
Sep-27 9.00	2.42	-	-	-	36.78	0.72	-	150
Dec-27 2.30	8.11	-	-	-	49.47	1.00	-	22
Dec-27 4.20	6.25	-	-	-	45.81	0.99	-	7,000
Dec-27 4.90	5.60	-	-	-	44.46	0.97	-	4
Dec-27 5.00	5.51	-	-	-	44.27	0.97	-	2
Dec-27 5.25	5.28	-	-	-	43.78	0.96	-	3
Dec-27 5.50	5.06	-	-	-	43.30	0.95	-	5
Dec-27 7.00	3.85	-	-	-	40.41	0.86	-	2,545
Dec-27 7.50	3.48	-	-	-	39.45	0.83	-	4
Dec-27 8.00	3.14	-	-	-	38.49	0.79	-	13
Dec-27 8.50	2.81	-	-	-	37.52	0.76	-	2
Dec-27 9.00	2.49	-	-	-	36.56	0.72	-	151
Dec-27 9.25	2.35	-	-	-	36.08	0.70	-	25
Dec-27 10.00	1.92	-	-	-	34.63	0.63	-	20
Dec-27 10.50	1.68	-	-	-	33.81	0.58	-	1
Dec-27 11.00	1.47	-	-	-	33.44	0.54	-	5,000
Dec-27 11.50	1.28	-	-	-	33.07	0.49	-	150
Dec-27 12.00	1.12	-	-	-	32.70	0.45	-	5
Mar-28 8.75	2.73	-	-	-	36.60	0.73	-	1
Mar-28 9.00	2.59	-	-	-	36.15	0.71	-	450
Mar-28 9.25	2.45	-	-	-	35.70	0.69	-	300
Mar-28 9.50	2.30	-	-	-	35.25	0.67	-	50
Mar-28 9.75	2.16	-	-	-	34.80	0.65	-	250
Mar-28 10.00	2.02	-	-	-	34.35	0.63	-	126
Mar-28 13.50	0.82	-	-	-	31.47	0.35	-	150
Jun-28 6.00	4.67	-	-	-	41.27	0.91	-	3
Jun-28 7.75	3.42	-	-	-	38.30	0.80	-	4
Jun-28 9.50	2.36	-	-	-	35.32	0.67	-	5
Jun-28 10.00	2.10	-	-	-	34.47	0.63	-	150
Jun-28 12.50	1.15	-	-	-	32.39	0.44	-	2
Dec-28 8.50	3.05	-	-	-	37.01	0.75	-	3,004
Dec-28 9.00	2.76	-	-	-	36.24	0.71	-	4
Dec-30 7.50	3.89	-	-	-	38.35	0.80	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Apr-26 w0 9.50	-	-	-	-	51.67	-	10	-
Apr-26 w0 10.50	0.12	0.26	0.31	0.26	47.47	-1.00	2	-
Apr-26 w0 11.00	0.62	0.80	0.80	0.80	47.37	-1.00	1	-
May-26 w2 9.00	0.01	-	-	-	49.75	-0.02	-	10
May-26 w2 9.25	0.02	-	-	-	48.57	-0.05	-	20
May-26 w2 10.50	0.33	-	-	-	43.21	-0.56	-	2
May-26 w2 11.00	0.69	-	-	-	43.08	-0.81	-	1
May-26 7.00	-	-	-	-	54.82	-	-	20
May-26 7.50	-	-	-	-	52.53	-	-	50
May-26 7.75	-	-	-	-	51.38	-	-	2
May-26 8.25	-	-	-	-	49.08	-0.01	-	11
May-26 8.50	0.01	-	-	-	47.93	-0.02	-	7
May-26 8.75	0.01	-	-	-	46.79	-0.03	-	3
May-26 9.00	0.02	0.05	0.05	0.05	45.64	-0.06	388	30
May-26 9.25	0.04	0.06	0.06	0.06	44.49	-0.09	10	164
May-26 9.50	0.07	-	-	-	43.34	-0.15	-	269
May-26 9.75	0.12	-	-	-	42.19	-0.22	-	37
May-26 10.00	0.18	-	-	-	41.05	-0.31	-	20,939
May-26 10.50	0.39	0.50	0.50	0.50	39.27	-0.54	1	95
May-26 11.00	0.73	-	-	-	39.16	-0.75	-	116
May-26 11.50	1.16	-	-	-	39.05	-0.90	-	300
May-26 12.00	1.63	-	-	-	38.94	-0.97	-	150
Jun-26 3.10	-	-	-	-	64.13	-	-	1
Jun-26 3.80	-	-	-	-	61.32	-	-	25,000
Jun-26 4.10	-	-	-	-	60.12	-	-	3
Jun-26 4.20	-	-	-	-	59.72	-	-	5
Jun-26 4.30	-	-	-	-	59.32	-	-	5
Jun-26 4.40	-	-	-	-	58.91	-	-	5
Jun-26 4.50	-	-	-	-	58.51	-	-	3,751
Jun-26 4.70	-	-	-	-	57.71	-	-	5
Jun-26 4.80	-	-	-	-	57.31	-	-	6
Jun-26 4.90	-	-	-	-	56.91	-	-	5
Jun-26 5.50	-	-	-	-	54.50	-	-	17
Jun-26 5.75	-	-	-	-	53.50	-	-	116
Jun-26 6.00	-	-	-	-	52.49	-	-	2
Jun-26 6.25	-	-	-	-	51.49	-	-	3,500
Jun-26 6.50	-	-	-	-	50.48	-	-	3,776
Jun-26 6.75	-	-	-	-	49.48	-0.01	-	100
Jun-26 7.00	0.01	-	-	-	48.48	-0.01	-	359
Jun-26 7.25	0.01	-	-	-	47.47	-0.02	-	95
Jun-26 7.50	0.02	-	-	-	46.47	-0.02	-	536
Jun-26 7.75	0.02	-	-	-	45.47	-0.03	-	5,787
Jun-26 8.00	0.04	-	-	-	44.46	-0.05	-	55,523
Jun-26 8.25	0.05	-	-	-	43.46	-0.06	-	17
Jun-26 8.50	0.07	-	-	-	42.46	-0.09	-	65
Jun-26 8.75	0.10	-	-	-	41.45	-0.11	-	73
Jun-26 9.00	0.13	-	-	-	40.45	-0.15	-	8,785
Jun-26 9.25	0.17	-	-	-	39.45	-0.19	-	22,667
Jun-26 9.50	0.23	-	-	-	38.44	-0.24	-	108
Jun-26 9.75	0.29	-	-	-	37.44	-0.30	-	245
Jun-26 10.00	0.37	0.45	0.45	0.45	36.44	-0.36	100	181
Jun-26 10.50	0.59	-	-	-	34.87	-0.50	-	235
Jun-26 11.00	0.90	-	-	-	34.71	-0.65	-	166
Jun-26 11.50	1.27	-	-	-	34.55	-0.77	-	5
Jul-26 9.00	0.20	-	-	-	38.65	-0.18	-	10
Jul-26 9.50	0.31	-	-	-	36.74	-0.27	-	1
Jul-26 11.00	0.99	-	-	-	33.14	-0.61	-	2
Sep-26 4.00	-	-	-	-	53.73	-	-	2
Sep-26 6.00	0.03	-	-	-	47.43	-0.02	-	32,505
Sep-26 6.75	0.06	-	-	-	45.07	-0.04	-	103
Sep-26 7.00	0.07	-	-	-	44.29	-0.05	-	14,606
Sep-26 7.25	0.10	-	-	-	43.50	-0.07	-	30
Sep-26 7.50	0.12	-	-	-	42.71	-0.08	-	210
Sep-26 7.75	0.14	-	-	-	41.93	-0.10	-	10,010
Sep-26 8.00	0.18	-	-	-	41.14	-0.12	-	12,209
Sep-26 8.25	0.22	-	-	-	40.35	-0.14	-	91
Sep-26 8.50	0.26	-	-	-	39.57	-0.17	-	5,001
Sep-26 8.75	0.31	-	-	-	38.78	-0.20	-	55
Sep-26 9.00	0.36	-	-	-	37.99	-0.23	-	123
Sep-26 9.25	0.43	-	-	-	37.21	-0.26	-	4,011
Sep-26 9.50	0.50	-	-	-	36.42	-0.30	-	100
Sep-26 9.75	0.58	-	-	-	35.63	-0.34	-	245
Sep-26 10.00	0.68	-	-	-	34.85	-0.38	-	33
Sep-26 10.50	0.89	-	-	-	33.57	-0.47	-	17
Sep-26 11.00	1.18	-	-	-	33.23	-0.56	-	20
Sep-26 12.50	2.28	-	-	-	32.22	-0.80	-	200
Dec-26 2.50	-	-	-	-	54.97	-	-	40
Dec-26 2.80	-	-	-	-	54.15	-	-	60,000
Dec-26 3.20	-	-	-	-	53.06	-	-	10
Dec-26 3.40	-	-	-	-	52.51	-	-	2
Dec-26 3.50	-	-	-	-	52.24	-	-	5
Dec-26 3.60	-	-	-	-	51.97	-	-	50,002
Dec-26 4.00	0.01	-	-	-	50.87	-0.01	-	25,007
Dec-26 4.20	0.01	-	-	-	50.33	-0.01	-	25
Dec-26 4.30	0.01	-	-	-	50.06	-0.01	-	15,000
Dec-26 4.40	0.01	-	-	-	49.78	-0.01	-	10,000
Dec-26 4.60	0.02	-	-	-	49.24	-0.01	-	80
Dec-26 4.70	0.02	-	-	-	48.96	-0.01	-	5
Dec-26 4.80	0.02	-	-	-	48.69	-0.01	-	15,000
Dec-26 4.90	0.03	-	-	-	48.42	-0.02	-	150
Dec-26 5.00	0.03	-	-	-	48.15	-0.02	-	20,400
Dec-26 5.25	0.04	-	-	-	47.46	-0.02	-	600
Dec-26 6.00	0.08	-	-	-	45.42	-0.05	-	5,019
Dec-26 6.25	0.10	-	-	-	44.73	-0.05	-	5
Dec-26 6.50	0.12	-	-	-	44.05	-0.07	-	155
Dec-26 6.75	0.15	-	-	-	43.37	-0.08	-	156
Dec-26 7.00	0.18	-	-	-	42.69	-0.09	-	10,173
Dec-26 7.25	0.21	-	-	-	42.00	-0.11	-	50
Dec-26 7.50	0.25	-	-	-	41.32	-0.13	-	19
Dec-26 7.75	0.29	-	-	-	40.64	-0.14	-	51
Dec-26 8.00	0.34	-	-	-	39.96	-0.17	-	34,884
Dec-26 8.25	0.39	-	-	-	39.27	-0.19	-	610
Dec-26 8.50	0.45	0.41	0.41	0.41	38.59	-0.21	59	15,882
Dec-26 8.75	0.51	-	-	-	37.91	-0.24	-	854
Dec-26 9.00	0.59	-	-	-	37.23	-0.27	-	5,085
Dec-26 9.25	0.66	-	-	-	36.54	-0.30	-	156
Dec-26 9.50	0.74	-	-	-	35.86	-0.33	-	36
Dec-26 9.75	0.84	-	-	-	35.18	-0.36	-	10
Dec-26 10.00	0.93	-	-	-	34.50	-0.39	-	27,113
Dec-26 10.50	1.16	-	-	-	33.36	-0.47	-	4,556
Dec-26 11.00	1.44	-	-	-	32.96	-0.54	-	20
Dec-26 11.50	1.77	-	-	-	32.56	-0.61	-	10
Dec-26 14.00	3.75	-	-	-	30.55	-0.87	-	3
Mar-27 5.25	0.07	-	-	-	45.00	-0.03	-	470
Mar-27 5.50	0.08	-	-	-	44.41	-0.04	-	150
Mar-27 6.00	0.13	-	-	-	43.22	-0.06	-	150
Mar-27 6.75	0.21	-	-	-	41.44	-0.10	-	371
Mar-27 7.25	0.29	-	-	-	40.25	-0.13	-	16,000
Mar-27 8.00	0.44	-	-	-	38.47	-0.18	-	100
Mar-27 8.25	0.50	-	-	-	37.87	-0.20	-	400
Mar-27 8.50	0.56	-	-	-	37.28	-0.23	-	101
Mar-27 8.75	0.64	-	-	-	36.68	-0.25	-	5
Mar-27 9.50	0.88	-	-	-	34.90	-0.33	-	5
Mar-27 11.00	1.58	1.65	1.65	1.65	32.29	-0.52	1	2
Mar-27 11.50	1.90	-	-	-	31.87	-0.58	-	3
Jun-27 3.00	0.01	-	-	-	48.18	-	-	15,000
Jun-27 4.00	0.03	-	-	-	45.99	-0.01	-	1
Jun-27 5.50	0.12	-	-	-	42.72	-0.05	-	42
Jun-27 6.00	0.17	-	-	-	41.62	-0.07	-	20,100
Jun-27 7.00	0.32	-	-	-	39.44	-0.12	-	5,000
Jun-27 7.50	0.42	-	-	-	38.35	-0.16	-	660
Jun-27 8.00	0.53	-	-	-	37.26	-0.20	-	8,000
Jun-27 9.00	0.82	-	-	-	35.07	-0.29	-	16,000
Sep-27 8.00	0.60	-	-	-	36.17	-0.20	-	310
Sep-27 9.50	1.09	-	-	-	33.18	-0.34	-	263
Sep-27 9.75	1.19	-	-	-	32.68	-0.36	-	25
Sep-27 10.00	1.29	-	-	-	32.19	-0.39	-	5
Dec-27 3.30	0.02	-	-	-	44.39	-0.01	-	10
Dec-27 3.50	0.03	-	-	-	44.01	-0.01	-	10,040
Dec-27 3.90	0.05	-	-	-	43.24	-0.02	-	10
Dec-27 4.00	0.06	-	-	-	43.04	-0.02	-	42
Dec-27 4.20	0.07	-	-	-	42.66	-0.03	-	7,000
Dec-27 4.40	0.08	-	-	-	42.27	-0.03	-	51,025
Dec-27 4.70	0.10	-	-	-	41.69	-0.04	-	10
Dec-27 5.25	0.16	-	-	-	40.63	-0.06	-	11,500
Dec-27 5.50	0.19	-	-	-	40.15	-0.07	-	1
Dec-27 5.75	0.23	-	-	-	39.67	-0.08	-	50,000
Dec-27 6.00	0.27	-	-	-	39.19	-0.09	-	150
Dec-27 6.25	0.30	-	-	-	38.71	-0.10	-	150
Dec-27 6.50	0.34	-	-	-	38.23	-0.12	-	151
Dec-27 6.75	0.40	-	-	-	37.74	-0.13	-	150
Dec-27 7.00	0.45	-	-	-	37.26	-0.15	-	10,500
Dec-27 7.25	0.51	-	-	-	36.78	-0.16	-	325
Dec-27 7.50	0.56	-	-	-	36.30	-0.18	-	300
Dec-27 7.75	0.63	-	-	-	35.82	-0.20	-	5,000
Dec-27 8.00	0.70	-	-	-	35.34	-0.22	-	75
Dec-27 8.75	0.92	-	-	-	33.89	-0.28	-	23
Dec-27 9.00	1.02	-	-	-	33.41	-0.30	-	4,000
Dec-27 9.75	1.30	-	-	-	31.96	-0.37	-	25,000
Dec-27 10.00	1.41	-	-	-	31.48	-0.39	-	21
Dec-27 10.50	1.65	-	-	-	30.66	-0.44	-	4,745
Dec-27 11.00	1.92	-	-	-	30.29	-0.49	-	5,002
Dec-27 11.50	2.23	-	-	-	29.92	-0.54	-	25
Dec-27 12.00	2.54	-	-	-	29.55	-0.59	-	1
Mar-28 6.00	0.29	-	-	-	37.96	-0.10	-	1
Mar-28 9.00	1.07	-	-	-	32.56	-0.30	-	150
Mar-28 9.25	1.17	-	-	-	32.11	-0.32	-	150
Mar-28 9.75	1.36	-	-	-	31.21	-0.36	-	5
Mar-28 10.00	1.46	-	-	-	30.76	-0.39	-	150
Mar-28 10.50	1.71	-	-	-	30.00	-0.44	-	389
Mar-28 11.00	1.98	-	-	-	29.64	-0.48	-	300
Mar-28 12.00	2.60	-	-	-	28.94	-0.57	-	150
Jun-28 5.00	0.18	-	-	-	39.00	-0.06	-	10,000
Jun-28 11.00	2.08	-	-	-	29.42	-0.48	-	150
Jun-28 11.50	2.39	-	-	-	29.08	-0.52	-	300
Jun-28 12.00	2.70	-	-	-	28.75	-0.57	-	300
Dec-28 4.20	0.14	-	-	-	39.04	-0.04	-	10,000
Dec-28 6.00	0.42	-	-	-	36.26	-0.12	-	12,500
Dec-28 8.00	0.96	-	-	-	33.18	-0.24	-	15,500
Dec-28 8.50	1.14	-	-	-	32.41	-0.27	-	3,000
Dec-28 9.00	1.33	-	-	-	31.64	-0.31	-	5,000
Dec-28 10.00	1.75	-	-	-	30.10	-0.39	-	4,000
Dec-29 3.90	0.17	-	-	-	37.70	-0.05	-	3,250
Dec-29 5.50	0.46	-	-	-	35.60	-0.11	-	25,000
Dec-29 10.50	2.25	-	-	-	29.10	-0.42	-	200
Dec-30 6.00	0.70	-	-	-	34.31	-0.14	-	10,000

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 w2 10.50	0.21	-	-	-	42.54	0.44	-	10
May-26 7.75	2.64	-	-	-	51.57	1.00	-	5
May-26 9.00	1.41	-	-	-	45.83	0.94	-	116
May-26 9.50	0.96	-	-	-	43.53	0.85	-	30
May-26 10.00	0.57	-	-	-	41.24	0.69	-	70
May-26 10.00	0.57	-	-	-	41.24	0.69	-	10
May-26 10.50	0.28	-	-	-	39.46	0.46	-	30
May-26 10.50	0.28	-	-	-	39.46	0.46	-	70
May-26 11.00	0.12	-	-	-	39.35	0.25	-	70
May-26 11.00	0.12	-	-	-	39.35	0.25	-	6,109
May-26 11.50	0.04	-	-	-	39.24	0.11	-	12,158
May-26 11.50	0.04	-	-	-	39.24	0.11	-	10
Jun-26 4.30	6.09	-	-	-	59.41	1.00	-	2
Jun-26 7.00	3.41	-	-	-	48.57	0.99	-	25
Jun-26 9.00	1.53	-	-	-	40.54	0.85	-	10
Jun-26 9.50	1.13	-	-	-	38.53	0.76	-	10
Jun-26 9.75	0.95	-	-	-	37.53	0.70	-	25
Jun-26 10.00	0.78	-	-	-	36.53	0.64	-	70
Jun-26 10.00	0.78	-	-	-	36.53	0.64	-	15
Jun-26 10.50	0.50	-	-	-	34.96	0.50	-	25
Jun-26 10.50	0.50	-	-	-	34.96	0.50	-	1,090
Jun-26 11.00	0.31	-	-	-	34.80	0.36	-	50
Jun-26 11.00	0.31	-	-	-	34.80	0.36	-	25
Jun-26 11.50	0.18	-	-	-	34.64	0.24	-	20
Jun-26 12.00	0.10	-	-	-	34.48	0.15	-	90
Jul-26 10.00	0.89	0.80	0.80	0.80	34.92	0.63	20	40
Jul-26 12.50	0.10	-	-	-	32.65	0.13	-	40
Sep-26 9.00	1.83	-	-	-	38.44	0.77	-	10
Sep-26 10.50	0.87	-	-	-	34.02	0.53	-	10
Sep-26 10.50	0.87	-	-	-	34.02	0.53	-	40
Sep-26 11.00	0.65	-	-	-	33.68	0.44	-	10
Sep-26 11.50	0.48	-	-	-	33.34	0.36	-	40
Sep-26 12.00	0.35	0.33	0.33	0.33	33.01	0.29	1	3
Sep-26 13.00	0.17	-	-	-	32.33	0.16	-	40
Dec-26 8.00	2.72	-	-	-	41.47	0.82	-	2
Dec-26 8.50	2.34	-	-	-	40.10	0.77	-	2
Dec-26 9.00	1.99	-	-	-	38.74	0.72	-	10
Dec-26 10.00	1.36	-	-	-	36.01	0.60	-	10
Dec-26 10.50	1.09	-	-	-	34.87	0.53	-	10
Dec-26 11.00	0.88	-	-	-	34.47	0.47	-	10
Dec-26 12.00	0.56	-	-	-	33.67	0.34	-	20
Mar-27 4.00	6.34	-	-	-	49.45	0.97	-	20
Mar-27 5.00	5.41	-	-	-	47.07	0.95	-	20
Sep-27 11.00	1.38	-	-	-	33.55	0.51	-	1
Dec-27 10.00	1.87	-	-	-	34.63	0.59	-	1

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 8.00	-	-	-	-	50.23	-	-	2
May-26 9.00	0.02	-	-	-	45.64	-0.06	-	50,000
May-26 9.00	0.02	-	-	-	45.64	-0.06	-	90
May-26 9.25	0.04	-	-	-	44.49	-0.09	-	20
May-26 9.50	0.07	-	-	-	43.34	-0.15	-	40
May-26 9.75	0.12	-	-	-	42.19	-0.22	-	50
May-26 10.00	0.18	-	-	-	41.05	-0.31	-	30
May-26 10.00	0.18	-	-	-	41.05	-0.31	-	40
May-26 10.50	0.39	-	-	-	39.27	-0.54	-	45
May-26 11.00	0.73	-	-	-	39.16	-0.75	-	70
May-26 11.50	1.15	-	-	-	39.05	-0.89	-	10
May-26 13.00	2.61	-	-	-	38.71	-1.00	-	26
Jun-26 6.00	-	-	-	-	52.49	-	-	1,052
Jun-26 7.75	0.03	-	-	-	45.47	-0.03	-	500
Jun-26 8.50	0.07	-	-	-	42.46	-0.09	-	1,000
Jun-26 9.00	0.13	-	-	-	40.45	-0.15	-	130
Jun-26 9.25	0.17	-	-	-	39.45	-0.19	-	10
Jun-26 9.50	0.23	-	-	-	38.44	-0.24	-	26
Jun-26 9.50	0.23	0.28	0.28	0.28	38.44	-0.24	10	10
Jun-26 10.00	0.37	0.40	0.41	0.40	36.44	-0.36	15	75
Jun-26 10.00	0.37	-	-	-	36.44	-0.36	-	40,000
Jun-26 10.50	0.59	-	-	-	34.87	-0.50	-	110
Jun-26 11.00	0.89	-	-	-	34.71	-0.64	-	70
Jun-26 13.50	3.09	-	-	-	33.91	-0.97	-	20
Jul-26 10.00	0.47	0.52	0.52	0.52	34.83	-0.37	20	40
Jul-26 13.50	3.09	-	-	-	32.18	-0.95	-	5
Sep-26 6.25	0.04	-	-	-	46.65	-0.03	-	1,700
Sep-26 7.50	0.12	-	-	-	42.71	-0.08	-	900
Sep-26 8.25	0.21	-	-	-	40.35	-0.14	-	50
Sep-26 9.75	0.58	-	-	-	35.63	-0.33	-	1
Sep-26 11.00	1.17	-	-	-	33.23	-0.55	-	1
Dec-26 6.75	0.15	-	-	-	43.37	-0.08	-	2,800
Dec-26 9.00	0.58	-	-	-	37.23	-0.26	-	10
Dec-26 10.00	0.92	-	-	-	34.50	-0.39	-	7
Dec-26 11.00	1.43	-	-	-	32.96	-0.53	-	10
Dec-29 10.50	2.25	-	-	-	29.10	-0.38	-	60

	Previous Close	24.30		30/04/26
	SOLARIA Close	24.31		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 20.00	4.34	-	-	-	47.80	0.98	-	10
May-26 21.00	3.38	-	-	-	46.73	0.94	-	10
May-26 26.00	0.27	-	-	-	41.73	0.23	-	1,185
Jun-26 12.00	12.34	-	-	-	57.20	1.00	-	46
Jun-26 12.50	11.84	-	-	-	56.70	1.00	-	46
Jun-26 13.00	11.35	-	-	-	56.20	1.00	-	48
Dec-26 18.00	7.47	-	-	-	47.34	0.85	-	6

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 17.00	-	-	-	-	50.54	-	-	5
May-26 22.00	0.15	-	-	-	45.19	-0.13	-	5
May-26 23.00	0.35	0.35	0.35	0.35	44.12	-0.25	7	40
May-26 24.00	0.70	-	-	-	43.05	-0.42	-	20

	Previous Close	35.18		30/04/26
	TECNICAS REUNIDAS Close	35.26		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 31.15	4.42	-	-	-	57.19	0.87	-	5
May-26 33.90	2.32	-	-	-	54.23	0.66	-	10
May-26 34.82	1.77	-	-	-	53.23	0.57	-	1
May-26 36.65	0.96	-	-	-	52.59	0.38	-	11
May-26 37.57	0.67	-	-	-	52.48	0.30	-	3
May-26 40.32	0.20	0.05	0.05	0.05	52.14	0.11	1	1
Jun-26 29.32	6.56	-	-	-	51.38	0.86	-	6
Jun-26 34.82	2.70	-	-	-	46.49	0.57	-	1
Jun-26 35.74	2.24	-	-	-	46.04	0.51	-	1
Jun-26 37.57	1.53	-	-	-	45.79	0.39	-	5
Jun-26 38.48	1.24	-	-	-	45.67	0.34	-	5
Sep-26 34.82	4.29	-	-	-	45.00	0.59	-	60
Mar-27 37.00	5.02	-	-	-	43.53	0.54	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 23.82	-	-	-	-	66.22	-	-	3
May-26 25.66	0.01	-	-	-	64.24	-0.01	-	2
May-26 26.57	0.02	-	-	-	63.26	-0.01	-	5
May-26 27.49	0.03	-	-	-	62.26	-0.02	-	4
May-26 28.41	0.06	-	-	-	61.27	-0.03	-	3
May-26 29.32	0.11	-	-	-	60.29	-0.06	-	5
May-26 31.15	0.30	-	-	-	58.32	-0.13	-	10
May-26 32.07	0.46	-	-	-	57.33	-0.19	-	1
May-26 32.99	0.67	-	-	-	56.34	-0.26	-	5
Jun-26 15.12	-	-	-	-	62.98	-	-	4
Jun-26 24.74	0.09	-	-	-	54.43	-0.03	-	10
Jun-26 25.66	0.14	-	-	-	53.61	-0.04	-	5
Jun-26 27.49	0.28	-	-	-	51.98	-0.08	-	1
Jun-26 34.82	2.12	-	-	-	45.47	-0.43	-	1
Jul-26 24.74	0.22	-	-	-	52.46	-0.05	-	5
Sep-26 18.33	0.08	-	-	-	54.66	-0.02	-	5
Sep-26 19.24	0.12	-	-	-	54.03	-0.02	-	5
Sep-26 22.91	0.36	-	-	-	51.46	-0.06	-	5
Dec-26 18.33	0.21	-	-	-	49.36	-0.03	-	2
Dec-26 20.16	0.35	-	-	-	48.46	-0.05	-	1
Dec-26 35.74	4.96	-	-	-	41.04	-0.46	-	2
Mar-27 30.00	3.02	-	-	-	43.16	-0.28	-	1

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 34.82	1.76	-	-	-	53.23	0.57	-	1

	Previous Close	3.80		30/04/26
	TELEFONICA Close	3.86		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.60	0.28	-	-	-	32.02	0.87	-	16
May-26 3.70	0.20	-	-	-	30.70	0.76	-	3
May-26 3.80	0.13	-	-	-	29.39	0.62	-	20,012
May-26 3.90	0.07	0.05	0.05	0.05	28.55	0.44	4	89
May-26 4.00	0.04	-	-	-	28.37	0.28	-	11
May-26 4.10	0.02	-	-	-	28.19	0.15	-	52
May-26 4.30	-	-	-	-	27.83	0.03	-	85
May-26 4.40	-	-	-	-	27.65	0.01	-	115
Jun-26 3.00	0.87	0.88	0.88	0.88	37.25	0.98	1	1
Jun-26 3.20	0.68	-	-	-	35.07	0.95	-	3
Jun-26 3.30	0.58	-	-	-	33.98	0.92	-	10,003
Jun-26 3.40	0.49	-	-	-	32.90	0.89	-	100,005
Jun-26 3.50	0.41	-	-	-	31.81	0.84	-	5
Jun-26 3.60	0.33	-	-	-	30.72	0.77	-	23
Jun-26 3.70	0.25	-	-	-	29.63	0.69	-	186
Jun-26 3.80	0.19	-	-	-	28.54	0.59	-	1,520
Jun-26 3.90	0.13	-	-	-	27.81	0.49	-	46
Jun-26 4.00	0.09	0.07	0.07	0.07	27.57	0.38	1	10,042
Jun-26 4.10	0.06	-	-	-	27.32	0.28	-	70
Jun-26 4.20	0.04	-	-	-	27.08	0.20	-	30,040
Jun-26 4.30	0.02	-	-	-	26.84	0.13	-	150
Jun-26 4.40	0.01	-	-	-	26.60	0.09	-	25,011
Jun-26 4.50	0.01	-	-	-	26.36	0.05	-	105
Jun-26 4.60	-	-	-	-	26.11	0.03	-	38
Jun-26 4.70	-	-	-	-	25.87	0.02	-	150
Jun-26 4.80	-	-	-	-	25.63	0.01	-	151
Jun-26 4.90	-	-	-	-	25.39	-	-	2,503
Jun-26 5.00	-	-	-	-	25.15	-	-	10
Jun-26 5.25	-	-	-	-	24.54	-	-	10
Sep-26 2.90	0.97	-	-	-	34.75	0.98	-	150
Sep-26 3.00	0.87	-	-	-	33.87	0.96	-	63
Sep-26 3.40	0.51	-	-	-	30.35	0.83	-	12
Sep-26 3.50	0.43	-	-	-	29.47	0.77	-	12
Sep-26 3.60	0.36	-	-	-	28.58	0.70	-	20
Sep-26 3.70	0.29	-	-	-	27.70	0.63	-	5
Sep-26 3.80	0.23	-	-	-	26.82	0.55	-	1,001
Sep-26 3.90	0.18	-	-	-	26.20	0.47	-	37
Sep-26 4.00	0.15	-	-	-	25.94	0.39	-	315
Sep-26 4.10	0.11	-	-	-	25.68	0.32	-	10,000
Sep-26 4.20	0.09	-	-	-	25.42	0.26	-	594
Sep-26 4.30	0.07	-	-	-	25.16	0.21	-	250
Sep-26 4.60	0.02	-	-	-	24.39	0.10	-	6
Dec-26 2.40	1.47	-	-	-	36.26	1.00	-	40
Dec-26 2.90	0.98	-	-	-	32.55	0.95	-	1
Dec-26 3.00	0.88	-	-	-	31.81	0.93	-	102
Dec-26 3.10	0.80	-	-	-	31.06	0.90	-	10
Dec-26 3.30	0.63	-	-	-	29.58	0.81	-	10
Dec-26 3.40	0.55	-	-	-	28.83	0.76	-	60
Dec-26 3.50	0.48	-	-	-	28.09	0.71	-	185
Dec-26 3.60	0.41	-	-	-	27.35	0.65	-	86,405
Dec-26 3.70	0.35	-	-	-	26.60	0.59	-	545
Dec-26 3.80	0.29	-	-	-	25.86	0.53	-	325
Dec-26 3.90	0.24	0.24	0.24	0.24	25.32	0.48	5	638
Dec-26 4.00	0.21	0.16	0.16	0.16	25.05	0.42	1	100,718
Dec-26 4.10	0.17	-	-	-	24.78	0.37	-	410
Dec-26 4.20	0.14	-	-	-	24.51	0.32	-	1,049
Dec-26 4.30	0.11	-	-	-	24.25	0.28	-	500
Dec-26 4.40	0.09	-	-	-	23.98	0.24	-	2
Dec-26 4.50	0.07	-	-	-	23.71	0.20	-	50,020
Dec-26 4.60	0.06	-	-	-	23.44	0.16	-	35,000
Dec-26 4.70	0.04	-	-	-	23.17	0.14	-	20,010
Dec-26 4.90	0.03	-	-	-	22.64	0.09	-	4
Dec-26 5.00	0.02	-	-	-	22.37	0.07	-	771
Dec-26 5.25	0.01	-	-	-	21.70	0.03	-	8
Dec-26 5.50	-	-	-	-	21.03	0.01	-	2
Mar-27 2.20	1.66	-	-	-	35.53	1.00	-	1
Mar-27 3.10	0.82	-	-	-	30.17	0.84	-	30
Mar-27 3.40	0.60	-	-	-	28.38	0.72	-	1
Mar-27 3.50	0.53	-	-	-	27.78	0.68	-	2
Mar-27 3.60	0.47	-	-	-	27.19	0.63	-	52
Mar-27 3.70	0.41	-	-	-	26.59	0.59	-	1
Mar-27 4.00	0.27	-	-	-	25.32	0.46	-	100
Mar-27 4.20	0.20	-	-	-	24.85	0.37	-	12
Mar-27 4.30	0.17	-	-	-	24.62	0.33	-	2
Mar-27 4.40	0.14	-	-	-	24.39	0.30	-	5,000
Mar-27 4.60	0.10	-	-	-	23.92	0.23	-	20,000
Mar-27 4.80	0.07	-	-	-	23.45	0.17	-	25
Jun-27 3.00	0.92	-	-	-	30.12	0.86	-	5
Jun-27 3.60	0.51	-	-	-	27.22	0.64	-	100
Jun-27 3.80	0.40	-	-	-	26.25	0.56	-	25
Jun-27 3.90	0.35	-	-	-	25.86	0.52	-	14
Jun-27 4.00	0.31	-	-	-	25.61	0.48	-	58
Jun-27 4.20	0.23	-	-	-	25.11	0.40	-	20,170
Jun-27 4.30	0.20	-	-	-	24.86	0.36	-	100
Jun-27 4.40	0.17	-	-	-	24.61	0.33	-	100
Jun-27 4.50	0.15	-	-	-	24.36	0.29	-	200
Jun-27 4.70	0.11	-	-	-	23.86	0.23	-	10
Jun-27 4.80	0.09	-	-	-	23.61	0.20	-	150
Jun-27 4.90	0.07	-	-	-	23.36	0.17	-	150
Jun-27 5.00	0.06	-	-	-	23.11	0.15	-	150
Jun-27 5.50	0.02	-	-	-	21.86	0.06	-	5
Jun-27 5.75	0.01	-	-	-	21.23	0.04	-	20
Sep-27 3.70	0.47	-	-	-	26.69	0.60	-	31
Sep-27 3.80	0.42	-	-	-	26.27	0.56	-	4
Sep-27 3.90	0.37	-	-	-	25.93	0.52	-	150
Sep-27 5.50	0.03	-	-	-	22.20	0.08	-	22
Dec-27 2.30	1.56	-	-	-	32.30	1.00	-	10
Dec-27 2.40	1.47	-	-	-	31.93	0.99	-	10
Dec-27 2.50	1.37	-	-	-	31.56	0.98	-	10
Dec-27 2.60	1.27	-	-	-	31.18	0.96	-	10
Dec-27 2.70	1.19	-	-	-	30.81	0.92	-	25
Dec-27 2.80	1.10	-	-	-	30.44	0.89	-	15
Dec-27 2.90	1.02	-	-	-	30.07	0.85	-	15
Dec-27 3.10	0.87	-	-	-	29.33	0.78	-	8
Dec-27 3.20	0.80	-	-	-	28.95	0.76	-	750
Dec-27 3.50	0.62	-	-	-	27.84	0.66	-	38
Dec-27 3.60	0.57	-	-	-	27.47	0.63	-	22
Dec-27 3.70	0.51	-	-	-	27.10	0.60	-	11
Dec-27 3.80	0.46	-	-	-	26.73	0.56	-	10
Dec-27 3.90	0.42	-	-	-	26.42	0.53	-	11
Dec-27 4.00	0.38	-	-	-	26.22	0.50	-	870
Dec-27 4.10	0.34	-	-	-	26.01	0.46	-	102
Dec-27 4.20	0.31	-	-	-	25.80	0.43	-	3
Dec-27 4.30	0.27	-	-	-	25.59	0.40	-	36
Dec-27 4.40	0.24	-	-	-	25.39	0.37	-	15
Dec-27 4.50	0.22	-	-	-	25.18	0.34	-	139
Dec-27 4.60	0.19	-	-	-	24.97	0.31	-	1
Dec-27 4.70	0.17	-	-	-	24.76	0.28	-	30,150
Dec-27 5.00	0.11	-	-	-	24.14	0.21	-	461
Dec-27 5.25	0.08	-	-	-	23.62	0.16	-	167
Dec-27 5.50	0.05	-	-	-	23.11	0.12	-	25
Dec-27 6.00	0.02	-	-	-	22.07	0.06	-	21,000
Mar-28 2.10	1.76	-	-	-	32.57	1.00	-	10
Mar-28 2.20	1.66	-	-	-	32.24	1.00	-	10
Mar-28 2.30	1.56	-	-	-	31.92	1.00	-	10
Mar-28 2.40	1.47	-	-	-	31.59	0.99	-	10
Mar-28 2.50	1.37	-	-	-	31.26	0.97	-	10
Mar-28 2.60	1.28	-	-	-	30.93	0.94	-	10
Mar-28 2.70	1.20	-	-	-	30.60	0.90	-	50
Mar-28 2.80	1.11	-	-	-	30.27	0.87	-	15
Mar-28 2.90	1.04	-	-	-	29.95	0.83	-	15
Mar-28 3.00	0.97	-	-	-	29.62	0.80	-	20
Mar-28 3.10	0.90	-	-	-	29.29	0.77	-	20
Mar-28 3.20	0.83	-	-	-	28.96	0.74	-	28
Mar-28 3.30	0.77	-	-	-	28.63	0.72	-	255
Mar-28 3.40	0.71	-	-	-	28.30	0.69	-	521
Mar-28 3.50	0.66	-	-	-	27.98	0.66	-	25
Mar-28 3.60	0.60	-	-	-	27.65	0.63	-	26
Mar-28 3.70	0.55	-	-	-	27.32	0.60	-	25
Mar-28 4.50	0.26	-	-	-	25.58	0.36	-	100
Mar-28 4.60	0.23	-	-	-	25.39	0.34	-	1
Jun-28 4.00	0.44	-	-	-	26.58	0.51	-	100
Jun-28 5.00	0.16	-	-	-	24.86	0.26	-	4
Dec-28 3.80	0.56	-	-	-	27.21	0.57	-	3
Dec-28 4.00	0.49	-	-	-	26.86	0.52	-	18
Dec-28 4.50	0.33	-	-	-	26.13	0.40	-	30
Dec-28 4.80	0.25	-	-	-	25.69	0.33	-	10
Dec-28 5.25	0.17	-	-	-	25.03	0.25	-	50
Dec-29 3.40	0.81	-	-	-	28.51	0.68	-	10
Dec-29 4.30	0.47	-	-	-	27.19	0.48	-	1
Dec-29 4.50	0.42	-	-	-	26.94	0.44	-	7
Dec-29 5.00	0.30	-	-	-	26.34	0.35	-	543
Jun-30 5.75	0.21	-	-	-	25.96	0.26	-	250
Dec-30 4.50	0.48	-	-	-	27.47	0.47	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.20	-	-	-	-	37.21	-0.01	-	8
May-26 3.30	-	-	-	-	35.90	-0.01	-	7
May-26 3.40	-	-	-	-	34.58	-0.03	-	6
May-26 3.50	0.01	-	-	-	33.27	-0.07	-	13
May-26 3.60	0.02	-	-	-	31.96	-0.13	-	6
May-26 3.70	0.04	-	-	-	30.64	-0.24	-	128
May-26 3.80	0.06	-	-	-	29.33	-0.38	-	5
May-26 3.90	0.11	-	-	-	28.49	-0.56	-	3
May-26 4.00	0.18	-	-	-	28.31	-0.72	-	25
Jun-26 2.70	-	-	-	-	40.26	-0.01	-	1
Jun-26 2.90	0.01	-	-	-	38.08	-0.03	-	301
Jun-26 3.00	0.01	-	-	-	36.99	-0.05	-	17,218
Jun-26 3.10	0.02	-	-	-	35.90	-0.08	-	36
Jun-26 3.20	0.03	-	-	-	34.81	-0.11	-	306
Jun-26 3.30	0.04	-	-	-	33.72	-0.16	-	110,226
Jun-26 3.40	0.06	-	-	-	32.64	-0.21	-	151,331
Jun-26 3.50	0.08	-	-	-	31.55	-0.28	-	16,914
Jun-26 3.60	0.11	0.11	0.11	0.11	30.46	-0.37	3	3,097
Jun-26 3.70	0.15	0.16	0.16	0.16	29.37	-0.46	1	431
Jun-26 3.80	0.20	-	-	-	28.28	-0.56	-	666
Jun-26 3.90	0.26	-	-	-	27.55	-0.66	-	279
Jun-26 4.00	0.34	-	-	-	27.31	-0.75	-	255
Jun-26 4.10	0.42	-	-	-	27.06	-0.82	-	60
Jun-26 4.20	0.50	-	-	-	26.82	-0.88	-	30,512
Jun-26 4.30	0.59	-	-	-	26.58	-0.92	-	39
Jun-26 4.40	0.69	-	-	-	26.34	-0.95	-	25,128
Jun-26 4.50	0.78	-	-	-	26.10	-0.97	-	151
Jun-26 4.60	0.88	-	-	-	25.85	-0.99	-	27
Jun-26 4.70	0.98	-	-	-	25.61	-0.99	-	60
Jun-26 4.80	1.08	-	-	-	25.37	-1.00	-	152
Jun-26 4.90	1.18	-	-	-	25.13	-1.00	-	25
Jun-26 5.00	1.28	-	-	-	24.89	-1.00	-	83
Jun-26 5.50	1.78	-	-	-	23.68	-1.00	-	300
Jun-26 6.50	2.77	-	-	-	21.26	-1.00	-	2
Sep-26 2.60	0.02	-	-	-	38.35	-0.05	-	4
Sep-26 2.70	0.03	-	-	-	37.47	-0.07	-	5
Sep-26 2.90	0.05	-	-	-	35.70	-0.11	-	28
Sep-26 3.00	0.06	-	-	-	34.82	-0.13	-	2
Sep-26 3.10	0.07	-	-	-	33.94	-0.16	-	120
Sep-26 3.20	0.09	-	-	-	33.06	-0.20	-	206
Sep-26 3.30	0.11	-	-	-	32.18	-0.24	-	108
Sep-26 3.40	0.14	-	-	-	31.30	-0.28	-	50
Sep-26 3.50	0.17	-	-	-	30.42	-0.33	-	184
Sep-26 3.60	0.21	-	-	-	29.53	-0.39	-	205
Sep-26 3.70	0.25	-	-	-	28.65	-0.45	-	10,008
Sep-26 3.80	0.29	-	-	-	27.77	-0.51	-	34
Sep-26 3.90	0.35	-	-	-	27.15	-0.57	-	303
Sep-26 4.00	0.41	-	-	-	26.89	-0.63	-	10,140
Sep-26 4.10	0.48	-	-	-	26.63	-0.69	-	767
Sep-26 4.20	0.56	-	-	-	26.37	-0.75	-	7
Sep-26 4.30	0.64	-	-	-	26.11	-0.80	-	5
Sep-26 4.40	0.72	-	-	-	25.86	-0.84	-	59
Sep-26 4.50	0.81	-	-	-	25.60	-0.88	-	39
Sep-26 4.60	0.90	-	-	-	25.34	-0.91	-	175
Sep-26 4.70	0.99	-	-	-	25.08	-0.94	-	150
Sep-26 5.00	1.28	-	-	-	24.30	-0.98	-	18
Sep-26 6.00	2.27	-	-	-	21.71	-1.00	-	5
Dec-26 2.50	0.03	-	-	-	36.45	-0.06	-	8
Dec-26 2.80	0.06	-	-	-	34.22	-0.11	-	100
Dec-26 2.90	0.08	-	-	-	33.48	-0.14	-	50
Dec-26 3.00	0.09	-	-	-	32.74	-0.16	-	1,513
Dec-26 3.10	0.11	-	-	-	31.99	-0.19	-	212
Dec-26 3.20	0.13	-	-	-	31.25	-0.22	-	375
Dec-26 3.30	0.16	-	-	-	30.51	-0.26	-	47
Dec-26 3.40	0.19	-	-	-	29.76	-0.30	-	35,260
Dec-26 3.50	0.22	-	-	-	29.02	-0.34	-	20,204
Dec-26 3.60	0.26	-	-	-	28.28	-0.39	-	65,192
Dec-26 3.70	0.30	-	-	-	27.53	-0.43	-	184
Dec-26 3.80	0.34	-	-	-	26.79	-0.49	-	328
Dec-26 3.90	0.40	-	-	-	26.25	-0.54	-	1,378
Dec-26 4.00	0.46	-	-	-	25.98	-0.59	-	107,505
Dec-26 4.10	0.52	-	-	-	25.71	-0.64	-	1
Dec-26 4.20	0.59	-	-	-	25.44	-0.69	-	22
Dec-26 4.30	0.67	-	-	-	25.18	-0.74	-	75
Dec-26 4.40	0.74	-	-	-	24.91	-0.79	-	56
Dec-26 4.50	0.83	-	-	-	24.64	-0.82	-	62,535
Dec-26 4.60	0.91	-	-	-	24.37	-0.86	-	35,010
Dec-26 4.70	1.00	-	-	-	24.10	-0.89	-	20,020
Dec-26 5.00	1.28	-	-	-	23.30	-0.96	-	26
Dec-26 5.75	2.02	-	-	-	21.29	-1.00	-	425
Dec-26 6.00	2.27	-	-	-	20.62	-1.00	-	414
Dec-26 6.25	2.52	-	-	-	19.95	-1.00	-	17
Dec-26 6.75	3.02	-	-	-	18.61	-1.00	-	10
Mar-27 3.20	0.16	-	-	-	29.77	-0.23	-	20
Mar-27 3.70	0.33	-	-	-	26.79	-0.43	-	12
Mar-27 3.80	0.38	-	-	-	26.20	-0.47	-	10
Mar-27 3.90	0.43	-	-	-	25.75	-0.52	-	4
Mar-27 4.00	0.49	-	-	-	25.52	-0.56	-	50
Mar-27 4.10	0.56	-	-	-	25.29	-0.61	-	25
Mar-27 4.20	0.62	-	-	-	25.05	-0.65	-	600
Mar-27 4.40	0.77	-	-	-	24.59	-0.74	-	5,000
Mar-27 4.50	0.85	-	-	-	24.35	-0.78	-	5
Mar-27 4.60	0.93	-	-	-	24.12	-0.82	-	20,000
Mar-27 5.00	1.29	-	-	-	23.19	-0.94	-	1
Mar-27 6.50	2.77	-	-	-	19.69	-1.00	-	90
Mar-27 6.75	3.02	-	-	-	19.10	-1.00	-	10
Jun-27 3.00	0.14	-	-	-	28.21	-0.21	-	100
Jun-27 3.40	0.27	-	-	-	26.28	-0.34	-	10
Jun-27 3.50	0.31	-	-	-	25.79	-0.38	-	2
Jun-27 3.60	0.35	-	-	-	25.31	-0.42	-	25,000
Jun-27 3.70	0.40	-	-	-	24.82	-0.46	-	2
Jun-27 3.80	0.44	-	-	-	24.34	-0.51	-	10
Jun-27 3.90	0.50	-	-	-	23.95	-0.55	-	19
Jun-27 4.00	0.56	-	-	-	23.70	-0.59	-	10
Jun-27 4.30	0.76	-	-	-	22.95	-0.70	-	12
Jun-27 4.40	0.84	-	-	-	22.70	-0.74	-	5
Jun-27 5.00	1.33	-	-	-	21.20	-0.90	-	36
Jun-27 5.75	2.03	-	-	-	19.32	-0.98	-	25
Jun-27 6.50	2.77	-	-	-	17.44	-1.00	-	25
Sep-27 2.50	0.06	-	-	-	28.35	-0.09	-	20
Sep-27 2.90	0.13	-	-	-	26.69	-0.18	-	30
Sep-27 5.75	2.03	-	-	-	18.31	-0.98	-	25
Dec-27 2.20	0.04	-	-	-	29.49	-0.06	-	6,000
Dec-27 2.70	0.11	-	-	-	27.63	-0.14	-	100
Dec-27 3.00	0.18	-	-	-	26.52	-0.22	-	7,500
Dec-27 3.20	0.24	-	-	-	25.77	-0.28	-	1
Dec-27 3.30	0.27	-	-	-	25.40	-0.31	-	5
Dec-27 3.40	0.31	-	-	-	25.03	-0.34	-	10
Dec-27 3.50	0.35	-	-	-	24.66	-0.38	-	10
Dec-27 3.60	0.39	-	-	-	24.29	-0.41	-	30,000
Dec-27 4.00	0.60	-	-	-	23.04	-0.56	-	3
Dec-27 4.10	0.67	-	-	-	22.83	-0.60	-	3
Dec-27 4.20	0.73	-	-	-	22.62	-0.63	-	1
Dec-27 4.30	0.80	-	-	-	22.41	-0.67	-	4
Dec-27 4.40	0.87	-	-	-	22.21	-0.70	-	3
Dec-27 4.50	0.95	-	-	-	22.00	-0.73	-	3
Dec-27 4.60	1.02	-	-	-	21.79	-0.76	-	250
Dec-27 4.70	1.10	-	-	-	21.58	-0.79	-	30,000
Dec-27 5.00	1.35	-	-	-	20.96	-0.86	-	5
Dec-27 5.50	1.80	-	-	-	19.93	-0.94	-	5
Mar-28 3.30	0.29	-	-	-	25.38	-0.31	-	6
Mar-28 3.90	0.57	-	-	-	23.47	-0.51	-	40
Mar-28 4.00	0.63	-	-	-	23.28	-0.55	-	25
Mar-28 4.30	0.82	-	-	-	22.71	-0.65	-	2
Mar-28 4.50	0.97	-	-	-	22.33	-0.71	-	1
Mar-28 4.60	1.04	-	-	-	22.14	-0.74	-	1
Mar-28 5.25	1.58	-	-	-	20.90	-0.89	-	2
Dec-28 3.00	0.27	-	-	-	25.53	-0.25	-	20,000
Dec-28 4.80	1.29	-	-	-	22.15	-0.74	-	50
Dec-29 3.50	0.57	-	-	-	24.29	-0.40	-	150

PURCHASE OPTIONS (CALL) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.90	0.07	-	-	-	28.55	0.44	-	10
May-26 4.00	0.04	-	-	-	28.37	0.28	-	70
Jun-26 3.60	0.23	-	-	-	30.72	0.63	-	2
Jun-26 4.70	-	-	-	-	25.87	0.01	-	1
Sep-26 3.50	0.40	-	-	-	29.47	0.67	-	1
Sep-26 3.60	0.33	-	-	-	28.58	0.61	-	2
Sep-26 3.90	0.18	-	-	-	26.20	0.43	-	100
Sep-26 4.00	0.14	-	-	-	25.94	0.37	-	2
Dec-26 5.25	0.01	-	-	-	21.70	0.03	-	190
Sep-27 3.70	0.44	-	-	-	26.69	0.54	-	10

DELIVER OPTIONS (PUT) European	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 3.30	-	-	-	-	35.90	-0.01	-	4
May-26 3.60	0.02	-	-	-	31.96	-0.13	-	14
Jun-26 3.40	0.06	-	-	-	32.64	-0.21	-	4
Jun-26 3.50	0.08	-	-	-	31.55	-0.28	-	730
Jun-26 3.50	0.08	-	-	-	31.55	-0.28	-	80
Jun-26 3.60	0.11	-	-	-	30.46	-0.37	-	25
Jun-26 4.10	0.42	-	-	-	27.06	-0.82	-	1,900
Jun-26 4.20	0.50	-	-	-	26.82	-0.88	-	550
Jun-26 4.40	0.69	-	-	-	26.34	-0.95	-	100
Jun-26 5.50	1.78	-	-	-	23.68	-1.00	-	10
Sep-26 3.30	0.11	-	-	-	32.18	-0.23	-	5
Sep-26 3.50	0.17	-	-	-	30.42	-0.33	-	11
Sep-26 3.60	0.20	-	-	-	29.53	-0.38	-	25
Sep-26 3.70	0.24	-	-	-	28.65	-0.44	-	25
Sep-26 3.80	0.29	-	-	-	27.77	-0.50	-	10
Sep-26 4.00	0.41	-	-	-	26.89	-0.62	-	700
Sep-26 4.30	0.63	-	-	-	26.11	-0.77	-	100
Sep-26 4.50	0.79	-	-	-	25.60	-0.85	-	112
Sep-26 5.25	1.50	-	-	-	23.65	-0.98	-	15
Dec-26 3.90	0.39	-	-	-	26.25	-0.52	-	10
Dec-26 4.20	0.58	-	-	-	25.44	-0.66	-	50
Dec-26 7.50	3.68	-	-	-	16.61	-0.99	-	5
Dec-26 9.50	5.65	-	-	-	16.13	-0.99	-	50
Dec-26 11.00	7.13	-	-	-	16.13	-0.99	-	52
Dec-26 12.00	8.11	-	-	-	16.13	-0.99	-	361
Dec-26 16.50	12.55	-	-	-	16.13	-0.99	-	14
Mar-27 3.20	0.16	-	-	-	29.77	-0.22	-	800
Mar-27 7.75	3.87	-	-	-	16.94	-0.98	-	750

	Previous Close	2.73		30/04/26
	UNICAJA Close	2.76		30/04/26

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Sep-26 2.70	0.11	-	-	-	21.38	-0.39	-	200
Sep-26 3.00	0.29	-	-	-	21.08	-0.71	-	25
Sep-26 3.20	0.45	-	-	-	20.86	-0.88	-	25
Sep-26 3.40	0.64	-	-	-	20.65	-0.98	-	25
Sep-26 3.50	0.74	-	-	-	20.54	-1.00	-	25
Dec-26 2.30	0.04	-	-	-	21.65	-0.14	-	5

	Previous Close	77.00		30/04/26
	VIDRALA Close	76.90		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
Jun-26 89.52	0.04	-	-	-	19.04	0.02	-	1
Sep-26 78.10	3.31	-	-	-	19.63	0.48	-	4

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 68.57	0.09	-	-	-	33.54	-0.04	-	2
May-26 72.38	0.40	-	-	-	30.48	-0.15	-	1
Jun-26 57.14	0.02	-	-	-	32.44	-0.01	-	5
Jun-26 70.48	0.61	-	-	-	24.98	-0.16	-	11
Jun-26 78.10	3.00	-	-	-	21.28	-0.55	-	1
Jun-26 80.00	4.20	-	-	-	21.09	-0.67	-	5
Jun-26 83.81	7.19	-	-	-	20.73	-0.87	-	1
Jun-26 85.71	8.91	-	-	-	20.55	-0.93	-	1
Sep-26 66.67	0.93	-	-	-	23.74	-0.15	-	2
Sep-26 78.10	4.44	-	-	-	19.96	-0.53	-	1
Sep-26 81.90	6.80	-	-	-	19.63	-0.68	-	11
Sep-26 87.62	11.35	-	-	-	19.13	-0.86	-	4
Sep-26 89.52	13.05	-	-	-	18.97	-0.90	-	2
Dec-26 80.00	6.22	-	-	-	19.28	-0.57	-	1
Mar-27 72.00	3.58	-	-	-	20.30	-0.34	-	1
Mar-27 76.00	5.20	-	-	-	19.57	-0.45	-	10

	Previous Close	60.00		30/04/26
	VISCOFAN Close	60.00		30/04/26

PURCHASE OPTIONS (CALL) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 60.00	0.78	-	-	-	15.61	0.52	-	5
May-26 62.00	0.16	-	-	-	15.49	0.16	-	5
May-26 64.00	0.01	-	-	-	15.37	0.02	-	1
Jun-26 45.00	15.08	-	-	-	24.08	1.00	-	1
Jun-26 54.00	6.14	-	-	-	18.63	0.97	-	1
Jun-26 58.00	2.56	-	-	-	16.21	0.76	-	1
Jun-26 60.00	1.23	-	-	-	15.00	0.52	-	6
Jun-26 62.00	0.47	-	-	-	14.72	0.26	-	4
Jun-26 66.00	0.03	-	-	-	14.17	0.02	-	1
Sep-26 46.00	14.09	-	-	-	19.73	1.00	-	1
Sep-26 50.00	10.12	-	-	-	18.08	0.99	-	1
Sep-26 54.00	6.33	-	-	-	16.44	0.89	-	7
Sep-26 56.00	4.62	-	-	-	15.61	0.79	-	5
Sep-26 58.00	3.15	-	-	-	14.79	0.65	-	5
Sep-26 60.00	1.96	-	-	-	13.97	0.50	-	6
Sep-26 62.00	1.16	-	-	-	13.90	0.35	-	1
Sep-26 66.00	0.33	-	-	-	13.77	0.13	-	1
Dec-26 43.00	17.09	-	-	-	20.08	1.00	-	5
Dec-26 47.00	13.17	-	-	-	18.88	0.97	-	1
Dec-26 58.00	4.09	-	-	-	15.58	0.64	-	1
Dec-26 66.00	0.91	-	-	-	14.81	0.23	-	1
Mar-27 74.00	0.20	-	-	-	14.67	0.06	-	1

DELIVER OPTIONS (PUT) American	CLOSING PRICES	LAST	HIGH SESSION	LOW SESSION	VOLATILITY CLOSE	DELTA CLOSE	VOLUME CONTRACTS	OPEN INTEREST
May-26 52.00	-	-	-	-	24.47	-	-	4
May-26 54.00	0.01	-	-	-	23.15	-0.01	-	1
May-26 56.00	0.07	-	-	-	21.82	-0.06	-	1
May-26 58.00	0.28	-	-	-	20.50	-0.20	-	135
Jun-26 41.00	-	-	-	-	29.75	-	-	1
Jun-26 43.00	-	-	-	-	28.53	-	-	2
Jun-26 44.00	-	-	-	-	27.93	-	-	1
Jun-26 46.00	0.01	-	-	-	26.72	-	-	1
Jun-26 48.00	0.02	-	-	-	25.51	-0.01	-	5
Jun-26 50.00	0.05	-	-	-	24.30	-0.03	-	10
Jun-26 52.00	0.13	-	-	-	23.08	-0.06	-	2
Jun-26 54.00	0.27	-	-	-	21.87	-0.11	-	52
Jun-26 56.00	0.57	-	-	-	20.66	-0.21	-	1
Jun-26 60.00	1.95	-	-	-	18.24	-0.55	-	2
Sep-26 41.00	0.03	-	-	-	26.52	-0.01	-	1
Sep-26 43.00	0.06	-	-	-	25.70	-0.02	-	3
Sep-26 44.00	0.08	-	-	-	25.29	-0.02	-	3
Sep-26 45.00	0.11	-	-	-	24.88	-0.03	-	4
Sep-26 46.00	0.14	-	-	-	24.47	-0.04	-	2
Sep-26 47.00	0.19	-	-	-	24.05	-0.05	-	2
Sep-26 48.00	0.23	-	-	-	23.64	-0.06	-	4
Sep-26 50.00	0.39	-	-	-	22.82	-0.09	-	12
Sep-26 52.00	0.63	-	-	-	22.00	-0.14	-	3
Sep-26 54.00	0.97	-	-	-	21.18	-0.21	-	36
Sep-26 56.00	1.45	-	-	-	20.35	-0.29	-	14
Sep-26 60.00	2.96	-	-	-	18.71	-0.50	-	4
Sep-26 64.00	5.56	-	-	-	18.58	-0.73	-	2
Dec-26 41.00	0.13	-	-	-	25.80	-0.03	-	2
Dec-26 43.00	0.21	-	-	-	25.20	-0.04	-	1
Dec-26 44.00	0.26	-	-	-	24.90	-0.05	-	1
Dec-26 45.00	0.31	-	-	-	24.60	-0.06	-	12
Dec-26 46.00	0.40	-	-	-	24.30	-0.07	-	1
Dec-26 48.00	0.58	-	-	-	23.70	-0.10	-	1
Dec-26 49.00	0.72	-	-	-	23.40	-0.12	-	1
Dec-26 50.00	0.85	-	-	-	23.10	-0.14	-	5
Dec-26 54.00	1.65	-	-	-	21.90	-0.25	-	11
Mar-27 54.00	2.18	2.22	2.22	2.22	19.95	-0.29	1	-
Dec-28 45.00	1.54	-	-	-	18.60	-0.16	-	1

Non standard derivatives

FUTURES	SETTLEMENT PRICE	LAST	HIGH SESSION	LOW SESSION	VOLUME CONTRACTS	OPEN INTEREST
FSAN15K6C	10.39	-	-	-	-	-

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

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

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

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